Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1981-03-25 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2016
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $49.36 | $59.85 | 530,300 | — | — |
| 2016-12-29 | $49.40 | $59.90 | 461,900 | — | — |
| 2016-12-28 | $49.34 | $59.83 | 469,900 | — | — |
| 2016-12-27 | $49.88 | $60.49 | 288,500 | — | — |
| 2016-12-23 | $49.40 | $59.90 | 356,900 | — | — |
| 2016-12-22 | $49.34 | $59.83 | 355,800 | — | — |
| 2016-12-21 | $49.74 | $59.98 | 511,300 | — | — |
| 2016-12-20 | $49.51 | $59.70 | 452,500 | — | — |
| 2016-12-19 | $48.65 | $58.66 | 378,400 | — | — |
| 2016-12-16 | $48.52 | $58.50 | 1,936,400 | — | — |
| 2016-12-15 | $49.16 | $59.28 | 486,600 | — | — |
| 2016-12-14 | $49.11 | $59.22 | 719,900 | — | — |
| 2016-12-13 | $49.63 | $59.84 | 584,800 | — | — |
| 2016-12-12 | $49.37 | $59.53 | 770,800 | — | — |
| 2016-12-09 | $50.04 | $60.34 | 515,200 | — | — |
| 2016-12-08 | $50.55 | $60.95 | 967,900 | — | — |
| 2016-12-07 | $49.69 | $59.92 | 919,300 | — | — |
| 2016-12-06 | $48.48 | $58.46 | 754,500 | — | — |
| 2016-12-05 | $48.16 | $58.07 | 914,900 | — | — |
| 2016-12-02 | $46.96 | $56.62 | 1,742,700 | — | — |
| 2016-12-01 | $47.97 | $57.84 | 881,000 | — | — |
| 2016-11-30 | $47.18 | $56.89 | 802,900 | — | — |
| 2016-11-29 | $47.42 | $57.18 | 686,300 | — | — |
| 2016-11-28 | $47.75 | $57.58 | 658,900 | — | — |
| 2016-11-25 | $48.47 | $58.44 | 186,000 | — | — |
| 2016-11-23 | $48.23 | $58.16 | 514,400 | — | — |
| 2016-11-22 | $48.50 | $58.48 | 713,100 | — | — |
| 2016-11-21 | $48.24 | $58.17 | 597,700 | — | — |
| 2016-11-18 | $47.68 | $57.49 | 417,100 | — | — |
| 2016-11-17 | $47.41 | $57.17 | 464,200 | — | — |
| 2016-11-16 | $46.99 | $56.66 | 501,300 | — | — |
| 2016-11-15 | $47.37 | $57.12 | 765,200 | — | — |
| 2016-11-14 | $46.80 | $56.43 | 801,200 | — | — |
| 2016-11-11 | $45.19 | $54.49 | 1,333,400 | — | — |
| 2016-11-10 | $44.74 | $53.95 | 1,166,700 | — | — |
| 2016-11-09 | $44.99 | $54.25 | 864,800 | — | — |
| 2016-11-08 | $44.25 | $53.36 | 554,900 | — | — |
| 2016-11-07 | $44.61 | $53.79 | 519,100 | — | — |
| 2016-11-04 | $43.65 | $52.63 | 408,000 | — | — |
| 2016-11-03 | $44.20 | $53.30 | 460,900 | — | — |
| 2016-11-02 | $43.94 | $52.98 | 632,700 | — | — |
| 2016-11-01 | $44.48 | $53.63 | 670,500 | — | — |
| 2016-10-31 | $44.33 | $53.45 | 780,700 | — | — |
| 2016-10-28 | $44.33 | $53.45 | 577,900 | — | — |
| 2016-10-27 | $44.63 | $53.81 | 743,500 | — | — |
| 2016-10-26 | $45.02 | $54.28 | 569,400 | — | — |
| 2016-10-25 | $45.12 | $54.41 | 666,700 | — | — |
| 2016-10-24 | $45.94 | $55.39 | 613,800 | — | — |
| 2016-10-21 | $45.50 | $54.86 | 1,003,400 | — | — |
| 2016-10-20 | $45.09 | $54.37 | 614,800 | — | — |
| 2016-10-19 | $44.77 | $53.98 | 419,200 | — | — |
| 2016-10-18 | $44.44 | $53.59 | 329,500 | — | — |
| 2016-10-17 | $44.11 | $53.19 | 417,900 | — | — |
| 2016-10-14 | $44.19 | $53.28 | 570,500 | — | — |
| 2016-10-13 | $44.01 | $53.07 | 464,200 | — | — |
| 2016-10-12 | $44.51 | $53.67 | 339,600 | — | — |
| 2016-10-11 | $44.29 | $53.40 | 723,200 | — | — |
| 2016-10-10 | $45.05 | $54.32 | 525,200 | — | — |
| 2016-10-07 | $44.81 | $54.03 | 684,700 | — | — |
| 2016-10-06 | $45.11 | $54.39 | 335,200 | — | — |
| 2016-10-05 | $45.05 | $54.32 | 498,200 | — | — |
| 2016-10-04 | $44.59 | $53.77 | 698,400 | — | — |
| 2016-10-03 | $45.24 | $54.55 | 521,600 | — | — |
| 2016-09-30 | $45.61 | $55.00 | 635,500 | — | — |
| 2016-09-29 | $45.11 | $54.39 | 522,800 | — | — |
| 2016-09-28 | $46.24 | $55.76 | 600,200 | — | — |
| 2016-09-27 | $46.00 | $55.47 | 681,400 | — | — |
| 2016-09-26 | $45.38 | $54.72 | 510,400 | — | — |
| 2016-09-23 | $46.08 | $55.56 | 365,700 | — | — |
| 2016-09-22 | $46.62 | $56.21 | 545,700 | — | — |
| 2016-09-21 | $46.03 | $55.50 | 359,600 | — | — |
| 2016-09-20 | $45.61 | $55.00 | 532,100 | — | — |
| 2016-09-19 | $45.60 | $54.98 | 730,000 | — | — |
| 2016-09-16 | $45.39 | $54.73 | 1,284,100 | — | — |
| 2016-09-15 | $45.54 | $54.91 | 668,900 | — | — |
| 2016-09-14 | $44.70 | $53.90 | 377,400 | — | — |
| 2016-09-13 | $44.70 | $53.90 | 692,500 | — | — |
| 2016-09-12 | $45.05 | $54.32 | 672,100 | — | — |
| 2016-09-09 | $44.13 | $53.21 | 832,600 | — | — |
| 2016-09-08 | $45.65 | $55.04 | 534,900 | — | — |
| 2016-09-07 | $45.70 | $55.10 | 560,400 | — | — |
| 2016-09-06 | $45.69 | $55.09 | 530,600 | — | — |
| 2016-09-02 | $45.99 | $55.45 | 801,700 | — | — |
| 2016-09-01 | $45.82 | $55.25 | 937,800 | — | — |
| 2016-08-31 | $46.10 | $55.59 | 578,000 | — | — |
| 2016-08-30 | $46.39 | $55.94 | 472,400 | — | — |
| 2016-08-29 | $45.95 | $55.41 | 429,700 | — | — |
| 2016-08-26 | $45.98 | $55.44 | 1,117,300 | — | — |
| 2016-08-25 | $46.19 | $55.70 | 620,300 | — | — |
| 2016-08-24 | $46.04 | $55.51 | 349,800 | — | — |
| 2016-08-23 | $46.38 | $55.92 | 657,000 | — | — |
| 2016-08-22 | $45.87 | $55.31 | 397,000 | — | — |
| 2016-08-19 | $45.94 | $55.39 | 667,400 | — | — |
| 2016-08-18 | $45.99 | $55.45 | 557,000 | — | — |
| 2016-08-17 | $46.28 | $55.80 | 291,200 | — | — |
| 2016-08-16 | $46.30 | $55.83 | 496,300 | — | — |
| 2016-08-15 | $46.72 | $56.33 | 503,800 | — | — |
| 2016-08-12 | $46.24 | $55.76 | 349,000 | — | — |
| 2016-08-11 | $46.39 | $55.94 | 406,900 | — | — |
| 2016-08-10 | $45.94 | $55.39 | 261,600 | — | — |
| 2016-08-09 | $46.47 | $56.03 | 419,800 | — | — |
| 2016-08-08 | $46.29 | $55.82 | 493,700 | — | — |
| 2016-08-05 | $46.69 | $56.30 | 498,000 | — | — |
| 2016-08-04 | $45.70 | $55.10 | 292,800 | — | — |
| 2016-08-03 | $45.70 | $55.10 | 556,100 | — | — |
| 2016-08-02 | $45.31 | $54.63 | 742,100 | — | — |
| 2016-08-01 | $45.37 | $54.71 | 806,800 | — | — |
| 2016-07-29 | $45.00 | $54.26 | 1,445,200 | — | — |
| 2016-07-28 | $45.26 | $54.57 | 1,485,000 | — | — |
| 2016-07-27 | $45.71 | $55.12 | 5,435,200 | — | — |
| 2016-07-26 | $51.08 | $61.59 | 743,100 | — | — |
| 2016-07-25 | $50.57 | $60.98 | 594,900 | — | — |
| 2016-07-22 | $51.21 | $61.75 | 341,800 | — | — |
| 2016-07-21 | $50.69 | $61.12 | 318,800 | — | — |
| 2016-07-20 | $50.93 | $61.41 | 504,300 | — | — |
| 2016-07-19 | $50.60 | $61.01 | 405,700 | — | — |
| 2016-07-18 | $50.82 | $61.28 | 483,100 | — | — |
| 2016-07-15 | $50.56 | $60.96 | 417,500 | — | — |
| 2016-07-14 | $50.50 | $60.89 | 479,400 | — | — |
| 2016-07-13 | $49.95 | $60.23 | 474,600 | — | — |
| 2016-07-12 | $50.41 | $60.78 | 653,300 | — | — |
| 2016-07-11 | $49.24 | $59.37 | 434,000 | — | — |
| 2016-07-08 | $49.15 | $59.26 | 614,900 | — | — |
| 2016-07-07 | $48.41 | $58.37 | 412,100 | — | — |
| 2016-07-06 | $47.98 | $57.85 | 479,600 | — | — |
| 2016-07-05 | $47.81 | $57.65 | 647,900 | — | — |
| 2016-07-01 | $48.10 | $58.00 | 446,400 | — | — |
| 2016-06-30 | $48.11 | $58.01 | 1,200,300 | — | — |
| 2016-06-29 | $46.47 | $56.03 | 1,111,600 | — | — |
| 2016-06-28 | $45.15 | $54.44 | 1,137,800 | — | — |
| 2016-06-27 | $44.43 | $53.57 | 1,330,200 | — | — |
| 2016-06-24 | $46.76 | $56.38 | 1,946,900 | — | — |
| 2016-06-23 | $50.69 | $61.12 | 729,000 | — | — |
| 2016-06-22 | $49.45 | $59.63 | 596,000 | — | — |
| 2016-06-21 | $49.10 | $59.20 | 388,300 | — | — |
| 2016-06-20 | $49.11 | $59.22 | 655,800 | — | — |
| 2016-06-17 | $48.24 | $58.17 | 1,085,800 | — | — |
| 2016-06-16 | $48.57 | $58.57 | 612,400 | — | — |
| 2016-06-15 | $48.68 | $58.70 | 675,600 | — | — |
| 2016-06-14 | $48.62 | $58.63 | 660,800 | — | — |
| 2016-06-13 | $49.09 | $59.19 | 648,900 | — | — |
| 2016-06-10 | $49.73 | $59.96 | 894,800 | — | — |
| 2016-06-09 | $51.21 | $61.43 | 365,300 | — | — |
| 2016-06-08 | $51.61 | $61.91 | 548,800 | — | — |
| 2016-06-07 | $51.51 | $61.79 | 530,300 | — | — |
| 2016-06-06 | $51.32 | $61.57 | 500,100 | — | — |
| 2016-06-03 | $50.39 | $60.45 | 1,211,100 | — | — |
| 2016-06-02 | $51.75 | $62.08 | 660,100 | — | — |
| 2016-06-01 | $51.26 | $61.49 | 630,900 | — | — |
| 2016-05-31 | $51.44 | $61.71 | 923,200 | — | — |
| 2016-05-27 | $51.29 | $61.53 | 540,600 | — | — |
| 2016-05-26 | $50.85 | $61.00 | 673,100 | — | — |
| 2016-05-25 | $50.97 | $61.15 | 585,500 | — | — |
| 2016-05-24 | $51.05 | $61.24 | 687,600 | — | — |
| 2016-05-23 | $49.99 | $59.97 | 620,200 | — | — |
| 2016-05-20 | $49.94 | $59.91 | 729,100 | — | — |
| 2016-05-19 | $49.16 | $58.98 | 603,300 | — | — |
| 2016-05-18 | $49.27 | $59.11 | 542,800 | — | — |
| 2016-05-17 | $48.37 | $58.03 | 498,100 | — | — |
| 2016-05-16 | $48.68 | $58.40 | 695,300 | — | — |
| 2016-05-13 | $48.13 | $57.74 | 383,300 | — | — |
| 2016-05-12 | $48.66 | $58.38 | 509,900 | — | — |
| 2016-05-11 | $48.42 | $58.09 | 488,100 | — | — |
| 2016-05-10 | $49.18 | $59.00 | 731,400 | — | — |
| 2016-05-09 | $48.35 | $58.00 | 524,600 | — | — |
| 2016-05-06 | $47.80 | $57.34 | 695,400 | — | — |
| 2016-05-05 | $47.55 | $57.04 | 616,200 | — | — |
| 2016-05-04 | $47.40 | $56.86 | 505,900 | — | — |
| 2016-05-03 | $47.82 | $57.37 | 525,600 | — | — |
| 2016-05-02 | $48.93 | $58.70 | 592,400 | — | — |
| 2016-04-29 | $48.08 | $57.68 | 1,269,000 | — | — |
| 2016-04-28 | $47.92 | $57.49 | 630,000 | — | — |
| 2016-04-27 | $48.73 | $58.46 | 440,000 | — | — |
| 2016-04-26 | $48.93 | $58.70 | 795,000 | — | — |
| 2016-04-25 | $48.36 | $58.02 | 864,200 | — | — |
| 2016-04-22 | $49.00 | $58.78 | 768,300 | — | — |
| 2016-04-21 | $48.31 | $57.96 | 979,500 | — | — |
| 2016-04-20 | $48.68 | $58.40 | 1,294,400 | — | — |
| 2016-04-19 | $46.23 | $55.46 | 1,261,300 | — | — |
| 2016-04-18 | $46.14 | $55.35 | 888,900 | — | — |
| 2016-04-15 | $46.07 | $55.27 | 954,900 | — | — |
| 2016-04-14 | $45.81 | $54.96 | 580,700 | — | — |
| 2016-04-13 | $45.62 | $54.73 | 657,700 | — | — |
| 2016-04-12 | $44.33 | $53.18 | 734,100 | — | — |
| 2016-04-11 | $43.65 | $52.37 | 901,700 | — | — |
| 2016-04-08 | $43.76 | $52.50 | 742,400 | — | — |
| 2016-04-07 | $42.94 | $51.51 | 1,117,100 | — | — |
| 2016-04-06 | $44.07 | $52.87 | 1,368,800 | — | — |
| 2016-04-05 | $42.47 | $50.95 | 771,800 | — | — |
| 2016-04-04 | $42.79 | $51.33 | 723,700 | — | — |
| 2016-04-01 | $43.60 | $52.31 | 711,900 | — | — |
| 2016-03-31 | $43.05 | $51.65 | 701,500 | — | — |
| 2016-03-30 | $42.81 | $51.36 | 798,400 | — | — |
| 2016-03-29 | $42.95 | $51.53 | 1,147,700 | — | — |
| 2016-03-28 | $41.77 | $50.11 | 994,500 | — | — |
| 2016-03-24 | $41.24 | $49.47 | 710,800 | — | — |
| 2016-03-23 | $41.45 | $49.73 | 859,500 | — | — |
| 2016-03-22 | $41.55 | $49.85 | 822,000 | — | — |
| 2016-03-21 | $41.44 | $49.71 | 1,108,300 | — | — |
| 2016-03-18 | $41.95 | $50.33 | 1,419,800 | — | — |
| 2016-03-17 | $40.51 | $48.60 | 889,300 | — | — |
| 2016-03-16 | $40.28 | $48.32 | 599,100 | — | — |
| 2016-03-15 | $40.34 | $48.39 | 596,500 | — | — |
| 2016-03-14 | $40.49 | $48.57 | 554,200 | — | — |
| 2016-03-11 | $40.57 | $48.67 | 786,500 | — | — |
| 2016-03-10 | $39.31 | $47.16 | 571,100 | — | — |
| 2016-03-09 | $39.42 | $47.29 | 811,100 | — | — |
| 2016-03-08 | $40.17 | $48.19 | 1,230,500 | — | — |
| 2016-03-07 | $40.64 | $48.75 | 884,700 | — | — |
| 2016-03-04 | $40.82 | $48.97 | 807,600 | — | — |
| 2016-03-03 | $40.29 | $48.33 | 864,000 | — | — |
| 2016-03-02 | $39.72 | $47.65 | 978,800 | — | — |
| 2016-03-01 | $39.96 | $47.94 | 1,150,600 | — | — |
| 2016-02-29 | $38.17 | $45.79 | 1,176,800 | — | — |
| 2016-02-26 | $38.56 | $46.26 | 993,200 | — | — |
| 2016-02-25 | $38.32 | $45.97 | 1,235,900 | — | — |
| 2016-02-24 | $38.18 | $45.80 | 1,183,500 | — | — |
| 2016-02-23 | $38.33 | $45.98 | 1,516,400 | — | — |
| 2016-02-22 | $38.06 | $45.66 | 796,500 | — | — |
| 2016-02-19 | $37.24 | $44.68 | 568,600 | — | — |
| 2016-02-18 | $36.82 | $44.17 | 639,900 | — | — |
| 2016-02-17 | $37.29 | $44.74 | 1,198,000 | — | — |
| 2016-02-16 | $36.67 | $43.99 | 829,500 | — | — |
| 2016-02-12 | $36.34 | $43.60 | 1,922,400 | — | — |
| 2016-02-11 | $33.86 | $40.62 | 1,246,300 | — | — |
| 2016-02-10 | $35.12 | $42.13 | 944,600 | — | — |
| 2016-02-09 | $34.60 | $41.51 | 953,800 | — | — |
| 2016-02-08 | $34.67 | $41.59 | 1,335,500 | — | — |
| 2016-02-05 | $36.13 | $43.34 | 789,200 | — | — |
| 2016-02-04 | $36.81 | $44.16 | 1,722,500 | — | — |
| 2016-02-03 | $37.73 | $45.26 | 1,569,800 | — | — |
| 2016-02-02 | $37.55 | $45.05 | 1,728,300 | — | — |
| 2016-02-01 | $39.15 | $46.97 | 1,609,900 | — | — |
| 2016-01-29 | $39.24 | $47.07 | 2,739,000 | — | — |
| 2016-01-28 | $37.32 | $44.77 | 4,140,200 | — | — |
| 2016-01-27 | $39.29 | $47.13 | 3,932,100 | — | — |
| 2016-01-26 | $45.00 | $53.98 | 1,091,000 | — | — |
| 2016-01-25 | $43.76 | $52.50 | 1,081,900 | — | — |
| 2016-01-22 | $44.92 | $53.89 | 1,377,300 | — | — |
| 2016-01-21 | $43.18 | $51.80 | 894,700 | — | — |
| 2016-01-20 | $43.85 | $52.61 | 1,059,700 | — | — |
| 2016-01-19 | $44.89 | $53.85 | 622,600 | — | — |
| 2016-01-15 | $44.73 | $53.66 | 1,101,500 | — | — |
| 2016-01-14 | $46.25 | $55.48 | 782,500 | — | — |
| 2016-01-13 | $45.64 | $54.75 | 629,200 | — | — |
| 2016-01-12 | $47.47 | $56.95 | 922,800 | — | — |
| 2016-01-11 | $47.05 | $56.44 | 843,400 | — | — |
| 2016-01-08 | $47.50 | $56.98 | 656,400 | — | — |
| 2016-01-07 | $48.71 | $58.44 | 577,100 | — | — |
| 2016-01-06 | $50.22 | $60.25 | 521,500 | — | — |
| 2016-01-05 | $51.54 | $61.83 | 682,700 | — | — |
| 2016-01-04 | $50.98 | $61.16 | 659,900 | — | — |