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
- 1984-03-12 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 | $54.38 | $285.52 | 2,692,788 | — | — |
| 2016-12-29 | $54.56 | $286.47 | 3,511,867 | — | — |
| 2016-12-28 | $54.22 | $284.68 | 2,782,152 | — | — |
| 2016-12-27 | $54.32 | $285.21 | 1,922,030 | — | — |
| 2016-12-23 | $54.11 | $284.11 | 2,479,153 | — | — |
| 2016-12-22 | $54.19 | $284.53 | 4,211,650 | — | — |
| 2016-12-21 | $54.12 | $284.16 | 2,407,662 | — | — |
| 2016-12-20 | $54.16 | $284.37 | 4,433,231 | — | — |
| 2016-12-19 | $54.08 | $283.95 | 3,097,325 | — | — |
| 2016-12-16 | $54.21 | $284.63 | 3,403,428 | — | — |
| 2016-12-15 | $53.69 | $281.90 | 3,165,425 | — | — |
| 2016-12-14 | $53.31 | $279.91 | 4,811,930 | — | — |
| 2016-12-13 | $54.29 | $285.05 | 4,343,307 | — | — |
| 2016-12-12 | $53.41 | $280.43 | 5,052,480 | — | — |
| 2016-12-09 | $52.81 | $277.28 | 3,286,963 | — | — |
| 2016-12-08 | $52.76 | $277.02 | 3,316,016 | — | — |
| 2016-12-07 | $52.85 | $277.49 | 3,859,633 | — | — |
| 2016-12-06 | $52.37 | $274.97 | 5,202,692 | — | — |
| 2016-12-05 | $52.20 | $274.08 | 3,631,680 | — | — |
| 2016-12-02 | $51.92 | $272.61 | 3,315,328 | — | — |
| 2016-12-01 | $51.78 | $271.87 | 6,271,183 | — | — |
| 2016-11-30 | $51.10 | $268.30 | 8,517,364 | — | — |
| 2016-11-29 | $49.06 | $257.59 | 3,981,835 | — | — |
| 2016-11-28 | $49.20 | $258.33 | 4,228,085 | — | — |
| 2016-11-25 | $50.18 | $263.47 | 1,504,274 | — | — |
| 2016-11-23 | $50.30 | $264.10 | 3,314,885 | — | — |
| 2016-11-22 | $50.76 | $266.52 | 3,896,874 | — | — |
| 2016-11-21 | $50.53 | $265.31 | 3,665,758 | — | — |
| 2016-11-18 | $49.22 | $258.43 | 3,618,058 | — | — |
| 2016-11-17 | $49.45 | $259.64 | 3,166,882 | — | — |
| 2016-11-16 | $49.27 | $258.69 | 5,505,716 | — | — |
| 2016-11-15 | $49.90 | $262.00 | 6,521,191 | — | — |
| 2016-11-14 | $48.78 | $256.12 | 6,882,764 | — | — |
| 2016-11-11 | $49.28 | $258.75 | 5,559,351 | — | — |
| 2016-11-10 | $51.15 | $268.57 | 4,150,885 | — | — |
| 2016-11-09 | $50.88 | $267.15 | 3,859,170 | — | — |
| 2016-11-08 | $50.51 | $265.20 | 3,945,975 | — | — |
| 2016-11-07 | $51.36 | $264.73 | 3,790,208 | — | — |
| 2016-11-04 | $50.28 | $259.17 | 5,067,691 | — | — |
| 2016-11-03 | $50.89 | $262.31 | 4,078,452 | — | — |
| 2016-11-02 | $51.00 | $262.88 | 5,890,965 | — | — |
| 2016-11-01 | $52.17 | $268.91 | 8,811,902 | — | — |
| 2016-10-31 | $49.81 | $256.74 | 4,172,947 | — | — |
| 2016-10-28 | $49.87 | $257.05 | 4,687,364 | — | — |
| 2016-10-27 | $50.52 | $260.40 | 3,615,778 | — | — |
| 2016-10-26 | $50.08 | $258.13 | 3,122,312 | — | — |
| 2016-10-25 | $50.51 | $260.35 | 2,562,972 | — | — |
| 2016-10-24 | $50.59 | $260.76 | 2,257,607 | — | — |
| 2016-10-21 | $50.82 | $261.95 | 2,255,927 | — | — |
| 2016-10-20 | $50.99 | $262.82 | 2,613,661 | — | — |
| 2016-10-19 | $51.02 | $262.98 | 3,251,384 | — | — |
| 2016-10-18 | $50.62 | $260.92 | 2,094,203 | — | — |
| 2016-10-17 | $50.25 | $259.01 | 2,803,363 | — | — |
| 2016-10-14 | $50.75 | $261.59 | 3,375,986 | — | — |
| 2016-10-13 | $50.55 | $260.56 | 3,451,204 | — | — |
| 2016-10-12 | $50.93 | $262.52 | 3,313,491 | — | — |
| 2016-10-11 | $51.22 | $264.01 | 3,741,531 | — | — |
| 2016-10-10 | $52.20 | $269.06 | 4,454,921 | — | — |
| 2016-10-07 | $51.30 | $264.42 | 2,852,313 | — | — |
| 2016-10-06 | $51.14 | $263.60 | 3,609,563 | — | — |
| 2016-10-05 | $51.51 | $265.51 | 3,864,378 | — | — |
| 2016-10-04 | $50.68 | $261.23 | 7,462,435 | — | — |
| 2016-10-03 | $50.35 | $259.53 | 3,283,296 | — | — |
| 2016-09-30 | $50.07 | $258.08 | 5,996,694 | — | — |
| 2016-09-29 | $49.73 | $256.33 | 8,097,890 | — | — |
| 2016-09-28 | $48.72 | $251.12 | 7,350,740 | — | — |
| 2016-09-27 | $47.10 | $242.77 | 5,481,209 | — | — |
| 2016-09-26 | $47.47 | $244.68 | 3,958,087 | — | — |
| 2016-09-23 | $47.97 | $247.26 | 3,883,608 | — | — |
| 2016-09-22 | $48.47 | $249.84 | 4,717,660 | — | — |
| 2016-09-21 | $48.00 | $247.41 | 3,689,069 | — | — |
| 2016-09-20 | $47.06 | $242.57 | 3,920,427 | — | — |
| 2016-09-19 | $47.42 | $244.42 | 5,392,562 | — | — |
| 2016-09-16 | $47.21 | $243.34 | 5,921,059 | — | — |
| 2016-09-15 | $48.01 | $247.46 | 5,220,358 | — | — |
| 2016-09-14 | $47.74 | $246.07 | 5,553,866 | — | — |
| 2016-09-13 | $48.22 | $248.55 | 7,424,777 | — | — |
| 2016-09-12 | $49.75 | $256.43 | 4,618,763 | — | — |
| 2016-09-09 | $49.58 | $255.56 | 6,113,092 | — | — |
| 2016-09-08 | $51.15 | $263.65 | 4,399,323 | — | — |
| 2016-09-07 | $50.62 | $260.92 | 3,015,841 | — | — |
| 2016-09-06 | $50.28 | $259.17 | 3,491,646 | — | — |
| 2016-09-02 | $49.64 | $255.87 | 5,798,186 | — | — |
| 2016-09-01 | $48.63 | $250.66 | 3,837,341 | — | — |
| 2016-08-31 | $48.90 | $252.05 | 4,589,251 | — | — |
| 2016-08-30 | $49.81 | $256.74 | 3,250,190 | — | — |
| 2016-08-29 | $49.76 | $256.48 | 3,059,778 | — | — |
| 2016-08-26 | $49.70 | $256.18 | 3,536,067 | — | — |
| 2016-08-25 | $49.71 | $256.23 | 3,229,622 | — | — |
| 2016-08-24 | $49.68 | $256.07 | 4,086,261 | — | — |
| 2016-08-23 | $50.06 | $258.03 | 6,063,631 | — | — |
| 2016-08-22 | $50.11 | $258.29 | 3,309,751 | — | — |
| 2016-08-19 | $50.61 | $260.87 | 2,507,642 | — | — |
| 2016-08-18 | $51.36 | $264.73 | 3,291,930 | — | — |
| 2016-08-17 | $50.83 | $262.00 | 4,194,481 | — | — |
| 2016-08-16 | $50.70 | $261.33 | 3,259,767 | — | — |
| 2016-08-15 | $50.02 | $257.83 | 2,674,212 | — | — |
| 2016-08-12 | $49.84 | $256.90 | 3,251,352 | — | — |
| 2016-08-11 | $49.95 | $257.46 | 5,541,563 | — | — |
| 2016-08-10 | $48.94 | $252.26 | 4,647,487 | — | — |
| 2016-08-09 | $50.22 | $254.01 | 4,131,136 | — | — |
| 2016-08-08 | $50.35 | $254.67 | 4,426,748 | — | — |
| 2016-08-05 | $50.16 | $253.71 | 4,134,448 | — | — |
| 2016-08-04 | $50.11 | $253.45 | 5,740,023 | — | — |
| 2016-08-03 | $49.77 | $251.73 | 8,218,439 | — | — |
| 2016-08-02 | $49.71 | $251.43 | 5,861,412 | — | — |
| 2016-08-01 | $49.58 | $250.77 | 9,873,975 | — | — |
| 2016-07-29 | $51.79 | $261.95 | 10,576,503 | — | — |
| 2016-07-28 | $52.35 | $264.78 | 8,067,348 | — | — |
| 2016-07-27 | $53.95 | $272.88 | 5,348,084 | — | — |
| 2016-07-26 | $54.36 | $274.95 | 4,970,106 | — | — |
| 2016-07-25 | $53.55 | $270.85 | 3,967,154 | — | — |
| 2016-07-22 | $55.11 | $278.74 | 3,434,232 | — | — |
| 2016-07-21 | $55.04 | $278.39 | 5,816,746 | — | — |
| 2016-07-20 | $55.16 | $279.00 | 6,696,999 | — | — |
| 2016-07-19 | $55.33 | $279.86 | 4,053,111 | — | — |
| 2016-07-18 | $55.71 | $281.78 | 4,620,603 | — | — |
| 2016-07-15 | $55.21 | $279.25 | 3,258,561 | — | — |
| 2016-07-14 | $55.47 | $280.57 | 3,949,903 | — | — |
| 2016-07-13 | $55.53 | $280.87 | 5,302,521 | — | — |
| 2016-07-12 | $55.81 | $282.28 | 5,490,536 | — | — |
| 2016-07-11 | $54.88 | $277.58 | 6,392,853 | — | — |
| 2016-07-08 | $54.58 | $276.06 | 7,415,512 | — | — |
| 2016-07-07 | $54.26 | $274.44 | 5,088,194 | — | — |
| 2016-07-06 | $54.83 | $277.33 | 4,968,064 | — | — |
| 2016-07-05 | $54.90 | $277.68 | 5,381,277 | — | — |
| 2016-07-01 | $55.56 | $281.02 | 2,624,171 | — | — |
| 2016-06-30 | $55.22 | $279.30 | 6,186,998 | — | — |
| 2016-06-29 | $54.24 | $274.34 | 5,585,007 | — | — |
| 2016-06-28 | $52.25 | $264.28 | 6,323,393 | — | — |
| 2016-06-27 | $50.98 | $257.85 | 7,329,673 | — | — |
| 2016-06-24 | $51.62 | $261.09 | 14,573,399 | — | — |
| 2016-06-23 | $55.17 | $279.05 | 5,345,641 | — | — |
| 2016-06-22 | $53.51 | $270.65 | 4,988,183 | — | — |
| 2016-06-21 | $53.76 | $271.92 | 4,777,496 | — | — |
| 2016-06-20 | $52.62 | $266.15 | 5,073,738 | — | — |
| 2016-06-17 | $51.66 | $261.29 | 5,860,487 | — | — |
| 2016-06-16 | $50.12 | $253.51 | 7,021,625 | — | — |
| 2016-06-15 | $49.38 | $249.76 | 5,212,502 | — | — |
| 2016-06-14 | $49.41 | $249.91 | 6,422,607 | — | — |
| 2016-06-13 | $50.58 | $255.83 | 3,376,289 | — | — |
| 2016-06-10 | $51.31 | $259.52 | 4,771,271 | — | — |
| 2016-06-09 | $52.32 | $264.63 | 3,281,329 | — | — |
| 2016-06-08 | $52.96 | $267.87 | 4,977,745 | — | — |
| 2016-06-07 | $51.61 | $261.04 | 5,346,615 | — | — |
| 2016-06-06 | $49.76 | $251.68 | 3,935,700 | — | — |
| 2016-06-03 | $49.46 | $250.17 | 3,226,458 | — | — |
| 2016-06-02 | $48.85 | $247.08 | 2,722,965 | — | — |
| 2016-06-01 | $48.88 | $247.23 | 4,694,439 | — | — |
| 2016-05-31 | $48.49 | $245.26 | 5,235,930 | — | — |
| 2016-05-27 | $49.55 | $250.62 | 1,963,299 | — | — |
| 2016-05-26 | $49.85 | $252.14 | 3,953,626 | — | — |
| 2016-05-25 | $50.35 | $254.67 | 5,387,579 | — | — |
| 2016-05-24 | $49.02 | $247.94 | 3,151,533 | — | — |
| 2016-05-23 | $48.67 | $246.17 | 3,269,844 | — | — |
| 2016-05-20 | $49.22 | $248.95 | 4,324,797 | — | — |
| 2016-05-19 | $49.20 | $248.85 | 6,499,331 | — | — |
| 2016-05-18 | $49.61 | $250.93 | 4,237,629 | — | — |
| 2016-05-17 | $50.83 | $252.34 | 4,002,529 | — | — |
| 2016-05-16 | $51.01 | $253.24 | 3,562,565 | — | — |
| 2016-05-13 | $49.64 | $246.43 | 4,663,406 | — | — |
| 2016-05-12 | $50.76 | $251.99 | 3,690,733 | — | — |
| 2016-05-11 | $50.60 | $251.20 | 4,287,833 | — | — |
| 2016-05-10 | $50.63 | $251.35 | 4,089,909 | — | — |
| 2016-05-09 | $49.60 | $246.24 | 5,227,363 | — | — |
| 2016-05-06 | $50.75 | $251.94 | 5,786,051 | — | — |
| 2016-05-05 | $50.51 | $250.75 | 5,268,136 | — | — |
| 2016-05-04 | $50.22 | $249.31 | 7,356,376 | — | — |
| 2016-05-03 | $51.49 | $255.62 | 4,986,959 | — | — |
| 2016-05-02 | $52.94 | $262.82 | 4,011,739 | — | — |
| 2016-04-29 | $52.89 | $262.57 | 4,385,171 | — | — |
| 2016-04-28 | $53.08 | $263.51 | 3,814,470 | — | — |
| 2016-04-27 | $53.48 | $265.50 | 5,470,113 | — | — |
| 2016-04-26 | $52.34 | $259.84 | 5,626,736 | — | — |
| 2016-04-25 | $51.65 | $256.41 | 4,298,484 | — | — |
| 2016-04-22 | $52.84 | $262.32 | 4,150,348 | — | — |
| 2016-04-21 | $52.63 | $261.28 | 5,452,402 | — | — |
| 2016-04-20 | $52.54 | $260.83 | 3,670,715 | — | — |
| 2016-04-19 | $52.35 | $259.89 | 5,180,152 | — | — |
| 2016-04-18 | $51.90 | $257.65 | 4,868,188 | — | — |
| 2016-04-15 | $51.72 | $256.76 | 5,197,994 | — | — |
| 2016-04-14 | $51.70 | $256.66 | 5,983,284 | — | — |
| 2016-04-13 | $51.32 | $254.77 | 7,918,764 | — | — |
| 2016-04-12 | $50.86 | $252.49 | 8,726,861 | — | — |
| 2016-04-11 | $49.80 | $247.23 | 5,845,997 | — | — |
| 2016-04-08 | $49.23 | $244.40 | 7,418,562 | — | — |
| 2016-04-07 | $47.25 | $234.57 | 4,797,317 | — | — |
| 2016-04-06 | $47.67 | $236.65 | 6,021,708 | — | — |
| 2016-04-05 | $46.72 | $231.94 | 3,604,410 | — | — |
| 2016-04-04 | $47.74 | $237.00 | 3,436,485 | — | — |
| 2016-04-01 | $47.65 | $236.55 | 3,699,347 | — | — |
| 2016-03-31 | $48.45 | $240.53 | 2,985,935 | — | — |
| 2016-03-30 | $49.09 | $243.70 | 6,301,458 | — | — |
| 2016-03-29 | $48.06 | $238.59 | 3,707,732 | — | — |
| 2016-03-28 | $48.14 | $238.99 | 2,777,794 | — | — |
| 2016-03-24 | $48.28 | $239.68 | 4,684,648 | — | — |
| 2016-03-23 | $47.70 | $236.80 | 2,579,536 | — | — |
| 2016-03-22 | $48.46 | $240.58 | 3,429,809 | — | — |
| 2016-03-21 | $49.05 | $243.50 | 2,847,577 | — | — |
| 2016-03-18 | $49.46 | $245.54 | 5,048,538 | — | — |
| 2016-03-17 | $50.09 | $248.67 | 3,929,901 | — | — |
| 2016-03-16 | $48.96 | $243.06 | 4,502,166 | — | — |
| 2016-03-15 | $47.80 | $237.30 | 3,412,659 | — | — |
| 2016-03-14 | $48.09 | $238.74 | 4,161,694 | — | — |
| 2016-03-11 | $48.29 | $239.73 | 8,743,009 | — | — |
| 2016-03-10 | $47.33 | $234.97 | 6,648,209 | — | — |
| 2016-03-09 | $48.22 | $239.38 | 9,315,584 | — | — |
| 2016-03-08 | $47.12 | $233.92 | 7,511,466 | — | — |
| 2016-03-07 | $48.27 | $239.63 | 7,754,218 | — | — |
| 2016-03-04 | $47.99 | $238.24 | 4,371,663 | — | — |
| 2016-03-03 | $47.60 | $236.31 | 4,437,910 | — | — |
| 2016-03-02 | $47.10 | $233.82 | 4,861,243 | — | — |
| 2016-03-01 | $46.44 | $230.55 | 4,717,063 | — | — |
| 2016-02-29 | $45.48 | $225.78 | 3,279,781 | — | — |
| 2016-02-26 | $45.53 | $226.03 | 4,582,028 | — | — |
| 2016-02-25 | $45.06 | $223.70 | 5,527,874 | — | — |
| 2016-02-24 | $44.25 | $219.68 | 6,563,559 | — | — |
| 2016-02-23 | $44.33 | $220.07 | 4,265,072 | — | — |
| 2016-02-22 | $46.21 | $229.41 | 4,207,867 | — | — |
| 2016-02-19 | $45.27 | $224.74 | 5,586,420 | — | — |
| 2016-02-18 | $45.76 | $227.17 | 5,659,913 | — | — |
| 2016-02-17 | $46.11 | $228.91 | 5,945,688 | — | — |
| 2016-02-16 | $45.40 | $220.72 | 6,449,313 | — | — |
| 2016-02-12 | $44.08 | $214.30 | 5,041,977 | — | — |
| 2016-02-11 | $42.48 | $206.52 | 6,931,481 | — | — |
| 2016-02-10 | $42.30 | $205.65 | 4,367,096 | — | — |
| 2016-02-09 | $42.64 | $207.30 | 8,753,081 | — | — |
| 2016-02-08 | $44.50 | $216.34 | 5,695,153 | — | — |
| 2016-02-05 | $44.68 | $217.22 | 10,761,028 | — | — |
| 2016-02-04 | $44.55 | $216.59 | 8,924,574 | — | — |
| 2016-02-03 | $43.00 | $209.05 | 7,000,947 | — | — |
| 2016-02-02 | $41.52 | $201.86 | 8,184,504 | — | — |
| 2016-02-01 | $43.38 | $210.90 | 5,168,692 | — | — |
| 2016-01-29 | $43.93 | $213.57 | 6,247,578 | — | — |
| 2016-01-28 | $43.33 | $210.65 | 6,751,525 | — | — |
| 2016-01-27 | $41.80 | $203.22 | 8,114,290 | — | — |
| 2016-01-26 | $41.25 | $200.54 | 6,455,513 | — | — |
| 2016-01-25 | $39.51 | $192.08 | 5,363,708 | — | — |
| 2016-01-22 | $40.43 | $196.56 | 8,405,424 | — | — |
| 2016-01-21 | $38.19 | $185.67 | 9,881,513 | — | — |
| 2016-01-20 | $36.87 | $179.25 | 11,416,697 | — | — |
| 2016-01-19 | $38.49 | $187.12 | 9,378,959 | — | — |
| 2016-01-15 | $39.15 | $190.33 | 11,244,100 | — | — |
| 2016-01-14 | $41.35 | $201.03 | 9,447,486 | — | — |
| 2016-01-13 | $38.94 | $189.31 | 7,707,532 | — | — |
| 2016-01-12 | $39.93 | $194.13 | 5,362,583 | — | — |
| 2016-01-11 | $40.04 | $194.66 | 9,059,469 | — | — |
| 2016-01-08 | $40.38 | $196.31 | 12,770,304 | — | — |
| 2016-01-07 | $42.12 | $204.77 | 9,801,354 | — | — |
| 2016-01-06 | $44.02 | $214.01 | 5,030,144 | — | — |
| 2016-01-05 | $45.61 | $221.74 | 5,508,939 | — | — |
| 2016-01-04 | $45.83 | $222.81 | 6,460,086 | — | — |