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
- 1981-12-31 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 | $49.19 | $449.55 | 3,484,300 | — | — |
| 2016-12-29 | $49.37 | $451.20 | 2,766,600 | — | — |
| 2016-12-28 | $48.90 | $446.90 | 2,520,600 | — | — |
| 2016-12-27 | $49.30 | $450.56 | 1,992,900 | — | — |
| 2016-12-23 | $49.33 | $450.83 | 1,923,900 | — | — |
| 2016-12-22 | $49.36 | $451.10 | 2,953,300 | — | — |
| 2016-12-21 | $49.24 | $450.01 | 2,837,400 | — | — |
| 2016-12-20 | $49.20 | $449.64 | 2,949,400 | — | — |
| 2016-12-19 | $49.09 | $448.64 | 2,990,700 | — | — |
| 2016-12-16 | $48.92 | $447.08 | 6,843,500 | — | — |
| 2016-12-15 | $48.46 | $442.88 | 6,247,800 | — | — |
| 2016-12-14 | $48.48 | $443.06 | 6,903,800 | — | — |
| 2016-12-13 | $49.19 | $449.55 | 5,624,500 | — | — |
| 2016-12-12 | $48.72 | $445.25 | 5,017,600 | — | — |
| 2016-12-09 | $47.94 | $438.13 | 5,025,300 | — | — |
| 2016-12-08 | $47.41 | $433.28 | 5,520,100 | — | — |
| 2016-12-07 | $47.15 | $430.91 | 5,727,200 | — | — |
| 2016-12-06 | $46.93 | $428.90 | 4,573,200 | — | — |
| 2016-12-05 | $46.87 | $428.35 | 5,010,000 | — | — |
| 2016-12-02 | $46.76 | $427.34 | 4,386,200 | — | — |
| 2016-12-01 | $46.59 | $425.79 | 5,569,200 | — | — |
| 2016-11-30 | $46.82 | $427.89 | 9,665,800 | — | — |
| 2016-11-29 | $48.31 | $441.51 | 7,445,800 | — | — |
| 2016-11-28 | $48.31 | $441.51 | 5,546,900 | — | — |
| 2016-11-25 | $47.78 | $436.66 | 2,486,200 | — | — |
| 2016-11-23 | $47.23 | $431.64 | 4,562,700 | — | — |
| 2016-11-22 | $47.60 | $435.02 | 4,976,800 | — | — |
| 2016-11-21 | $47.54 | $434.47 | 5,330,100 | — | — |
| 2016-11-18 | $47.13 | $430.72 | 5,611,600 | — | — |
| 2016-11-17 | $47.50 | $434.11 | 5,224,300 | — | — |
| 2016-11-16 | $48.43 | $437.49 | 7,003,800 | — | — |
| 2016-11-15 | $48.34 | $436.67 | 5,828,500 | — | — |
| 2016-11-14 | $47.63 | $430.26 | 7,942,000 | — | — |
| 2016-11-11 | $47.78 | $431.62 | 6,956,300 | — | — |
| 2016-11-10 | $47.91 | $432.79 | 11,719,200 | — | — |
| 2016-11-09 | $49.22 | $444.62 | 13,795,200 | — | — |
| 2016-11-08 | $50.76 | $458.53 | 5,678,000 | — | — |
| 2016-11-07 | $50.62 | $457.27 | 6,570,700 | — | — |
| 2016-11-04 | $50.11 | $452.66 | 4,807,200 | — | — |
| 2016-11-03 | $50.39 | $455.19 | 4,428,800 | — | — |
| 2016-11-02 | $50.19 | $453.39 | 6,211,100 | — | — |
| 2016-11-01 | $50.48 | $456.01 | 6,475,800 | — | — |
| 2016-10-31 | $51.57 | $465.85 | 6,497,900 | — | — |
| 2016-10-28 | $50.70 | $457.99 | 5,012,700 | — | — |
| 2016-10-27 | $50.76 | $458.53 | 4,776,700 | — | — |
| 2016-10-26 | $50.97 | $460.43 | 3,983,900 | — | — |
| 2016-10-25 | $50.97 | $460.43 | 3,587,000 | — | — |
| 2016-10-24 | $50.85 | $459.35 | 3,335,100 | — | — |
| 2016-10-21 | $50.53 | $456.46 | 3,342,700 | — | — |
| 2016-10-20 | $50.72 | $458.17 | 3,180,500 | — | — |
| 2016-10-19 | $50.73 | $458.26 | 4,769,800 | — | — |
| 2016-10-18 | $51.09 | $461.52 | 4,333,300 | — | — |
| 2016-10-17 | $50.69 | $457.90 | 3,054,200 | — | — |
| 2016-10-14 | $50.56 | $456.73 | 3,947,800 | — | — |
| 2016-10-13 | $50.76 | $458.53 | 5,275,400 | — | — |
| 2016-10-12 | $50.03 | $451.94 | 5,651,400 | — | — |
| 2016-10-11 | $49.41 | $446.34 | 5,868,600 | — | — |
| 2016-10-10 | $49.75 | $449.41 | 4,510,200 | — | — |
| 2016-10-07 | $49.16 | $444.08 | 5,247,100 | — | — |
| 2016-10-06 | $49.43 | $446.52 | 6,087,200 | — | — |
| 2016-10-05 | $49.52 | $447.33 | 5,617,300 | — | — |
| 2016-10-04 | $49.84 | $450.22 | 10,301,300 | — | — |
| 2016-10-03 | $50.72 | $458.17 | 5,459,100 | — | — |
| 2016-09-30 | $51.30 | $463.41 | 7,048,700 | — | — |
| 2016-09-29 | $52.05 | $470.19 | 5,877,900 | — | — |
| 2016-09-28 | $52.70 | $476.06 | 5,819,700 | — | — |
| 2016-09-27 | $52.84 | $477.32 | 5,774,100 | — | — |
| 2016-09-26 | $53.31 | $481.57 | 4,689,600 | — | — |
| 2016-09-23 | $53.53 | $483.56 | 4,282,700 | — | — |
| 2016-09-22 | $53.48 | $483.11 | 4,134,100 | — | — |
| 2016-09-21 | $53.18 | $480.40 | 4,880,000 | — | — |
| 2016-09-20 | $52.14 | $471.00 | 3,429,100 | — | — |
| 2016-09-19 | $52.43 | $473.62 | 4,464,900 | — | — |
| 2016-09-16 | $51.97 | $469.46 | 16,959,300 | — | — |
| 2016-09-15 | $51.46 | $464.86 | 4,984,800 | — | — |
| 2016-09-14 | $51.35 | $463.86 | 5,147,900 | — | — |
| 2016-09-13 | $51.26 | $463.05 | 7,083,900 | — | — |
| 2016-09-12 | $51.96 | $469.37 | 10,137,000 | — | — |
| 2016-09-09 | $50.87 | $459.53 | 6,415,800 | — | — |
| 2016-09-08 | $52.47 | $473.98 | 4,375,900 | — | — |
| 2016-09-07 | $52.22 | $471.72 | 3,564,500 | — | — |
| 2016-09-06 | $52.13 | $470.91 | 5,491,400 | — | — |
| 2016-09-02 | $51.80 | $467.93 | 3,869,300 | — | — |
| 2016-09-01 | $51.18 | $462.33 | 3,613,600 | — | — |
| 2016-08-31 | $51.33 | $463.68 | 6,173,400 | — | — |
| 2016-08-30 | $50.96 | $460.34 | 5,579,900 | — | — |
| 2016-08-29 | $51.34 | $463.77 | 4,705,000 | — | — |
| 2016-08-26 | $51.05 | $461.15 | 6,110,800 | — | — |
| 2016-08-25 | $51.86 | $468.47 | 4,108,300 | — | — |
| 2016-08-24 | $51.79 | $467.84 | 4,076,800 | — | — |
| 2016-08-23 | $51.71 | $467.12 | 3,655,700 | — | — |
| 2016-08-22 | $52.00 | $469.74 | 4,830,900 | — | — |
| 2016-08-19 | $51.96 | $469.37 | 6,552,800 | — | — |
| 2016-08-18 | $52.31 | $472.54 | 7,694,200 | — | — |
| 2016-08-17 | $51.47 | $464.95 | 21,768,000 | — | — |
| 2016-08-16 | $50.96 | $460.34 | 5,030,200 | — | — |
| 2016-08-15 | $51.49 | $465.13 | 4,124,500 | — | — |
| 2016-08-12 | $52.35 | $472.90 | 3,190,800 | — | — |
| 2016-08-11 | $52.32 | $472.63 | 4,479,800 | — | — |
| 2016-08-10 | $52.88 | $472.63 | 5,836,900 | — | — |
| 2016-08-09 | $52.84 | $472.27 | 4,201,500 | — | — |
| 2016-08-08 | $52.69 | $470.93 | 3,422,100 | — | — |
| 2016-08-05 | $52.64 | $470.48 | 5,165,100 | — | — |
| 2016-08-04 | $53.16 | $475.13 | 3,228,900 | — | — |
| 2016-08-03 | $53.04 | $474.06 | 5,053,600 | — | — |
| 2016-08-02 | $53.36 | $476.92 | 3,715,900 | — | — |
| 2016-08-01 | $53.65 | $479.51 | 4,159,600 | — | — |
| 2016-07-29 | $53.50 | $478.17 | 5,759,700 | — | — |
| 2016-07-28 | $53.26 | $476.02 | 6,076,800 | — | — |
| 2016-07-27 | $53.54 | $478.53 | 8,647,300 | — | — |
| 2016-07-26 | $54.45 | $486.66 | 6,097,900 | — | — |
| 2016-07-25 | $54.54 | $487.46 | 3,925,300 | — | — |
| 2016-07-22 | $54.54 | $487.46 | 5,064,700 | — | — |
| 2016-07-21 | $53.90 | $481.74 | 5,540,900 | — | — |
| 2016-07-20 | $53.33 | $476.65 | 3,869,400 | — | — |
| 2016-07-19 | $53.62 | $479.24 | 3,091,800 | — | — |
| 2016-07-18 | $53.62 | $479.24 | 3,561,100 | — | — |
| 2016-07-15 | $53.63 | $479.33 | 4,609,200 | — | — |
| 2016-07-14 | $53.61 | $479.15 | 8,252,100 | — | — |
| 2016-07-13 | $53.13 | $474.86 | 4,883,300 | — | — |
| 2016-07-12 | $52.84 | $472.27 | 6,030,600 | — | — |
| 2016-07-11 | $53.79 | $480.76 | 6,353,700 | — | — |
| 2016-07-08 | $54.14 | $483.89 | 5,985,800 | — | — |
| 2016-07-07 | $53.66 | $479.60 | 5,507,900 | — | — |
| 2016-07-06 | $54.44 | $486.57 | 5,605,600 | — | — |
| 2016-07-05 | $54.25 | $484.87 | 6,321,700 | — | — |
| 2016-07-01 | $53.83 | $481.12 | 6,238,600 | — | — |
| 2016-06-30 | $53.63 | $479.33 | 9,498,400 | — | — |
| 2016-06-29 | $52.22 | $466.73 | 5,943,500 | — | — |
| 2016-06-28 | $52.31 | $467.53 | 8,531,400 | — | — |
| 2016-06-27 | $52.20 | $466.55 | 9,457,200 | — | — |
| 2016-06-24 | $51.19 | $457.52 | 10,508,200 | — | — |
| 2016-06-23 | $51.06 | $456.36 | 4,063,400 | — | — |
| 2016-06-22 | $50.85 | $454.48 | 3,022,900 | — | — |
| 2016-06-21 | $50.90 | $454.93 | 3,472,000 | — | — |
| 2016-06-20 | $50.94 | $455.29 | 5,473,700 | — | — |
| 2016-06-17 | $51.15 | $457.16 | 9,984,900 | — | — |
| 2016-06-16 | $51.06 | $456.36 | 4,323,300 | — | — |
| 2016-06-15 | $50.88 | $454.75 | 4,478,000 | — | — |
| 2016-06-14 | $51.33 | $458.77 | 5,316,200 | — | — |
| 2016-06-13 | $50.99 | $455.73 | 5,246,700 | — | — |
| 2016-06-10 | $51.11 | $456.81 | 5,303,600 | — | — |
| 2016-06-09 | $50.86 | $454.57 | 3,642,000 | — | — |
| 2016-06-08 | $50.37 | $450.19 | 2,650,300 | — | — |
| 2016-06-07 | $50.09 | $447.69 | 3,767,900 | — | — |
| 2016-06-06 | $50.13 | $448.05 | 4,687,400 | — | — |
| 2016-06-03 | $50.18 | $448.49 | 4,953,400 | — | — |
| 2016-06-02 | $49.36 | $441.17 | 3,547,500 | — | — |
| 2016-06-01 | $49.57 | $443.04 | 5,770,500 | — | — |
| 2016-05-31 | $49.44 | $441.88 | 7,286,700 | — | — |
| 2016-05-27 | $49.16 | $439.38 | 3,146,600 | — | — |
| 2016-05-26 | $49.22 | $439.91 | 3,309,600 | — | — |
| 2016-05-25 | $48.55 | $433.93 | 3,825,300 | — | — |
| 2016-05-24 | $48.46 | $433.12 | 4,166,400 | — | — |
| 2016-05-23 | $48.09 | $429.81 | 3,789,000 | — | — |
| 2016-05-20 | $48.65 | $434.82 | 4,093,500 | — | — |
| 2016-05-19 | $48.67 | $435.00 | 4,039,400 | — | — |
| 2016-05-18 | $48.04 | $429.37 | 4,851,600 | — | — |
| 2016-05-17 | $49.08 | $438.66 | 5,245,400 | — | — |
| 2016-05-16 | $49.94 | $446.35 | 4,016,700 | — | — |
| 2016-05-13 | $49.89 | $445.90 | 4,032,000 | — | — |
| 2016-05-12 | $50.16 | $448.32 | 5,412,500 | — | — |
| 2016-05-11 | $50.32 | $444.74 | 5,655,800 | — | — |
| 2016-05-10 | $50.14 | $443.15 | 6,568,700 | — | — |
| 2016-05-09 | $49.81 | $440.23 | 7,855,400 | — | — |
| 2016-05-06 | $49.49 | $437.41 | 23,170,100 | — | — |
| 2016-05-05 | $50.62 | $447.39 | 7,703,300 | — | — |
| 2016-05-04 | $51.36 | $453.93 | 6,279,400 | — | — |
| 2016-05-03 | $50.50 | $446.33 | 3,856,300 | — | — |
| 2016-05-02 | $50.41 | $445.54 | 5,694,600 | — | — |
| 2016-04-29 | $50.10 | $442.80 | 5,558,600 | — | — |
| 2016-04-28 | $49.95 | $441.47 | 4,577,100 | — | — |
| 2016-04-27 | $49.54 | $437.85 | 5,822,100 | — | — |
| 2016-04-26 | $49.20 | $434.84 | 4,334,700 | — | — |
| 2016-04-25 | $49.27 | $435.46 | 4,136,800 | — | — |
| 2016-04-22 | $49.26 | $435.37 | 3,285,100 | — | — |
| 2016-04-21 | $48.94 | $432.54 | 6,023,300 | — | — |
| 2016-04-20 | $49.77 | $439.88 | 4,965,300 | — | — |
| 2016-04-19 | $51.00 | $450.75 | 3,499,500 | — | — |
| 2016-04-18 | $50.91 | $449.96 | 3,017,200 | — | — |
| 2016-04-15 | $50.68 | $447.92 | 2,689,500 | — | — |
| 2016-04-14 | $50.45 | $445.89 | 2,993,300 | — | — |
| 2016-04-13 | $50.36 | $445.09 | 3,029,400 | — | — |
| 2016-04-12 | $50.77 | $448.72 | 3,475,500 | — | — |
| 2016-04-11 | $50.47 | $446.07 | 2,965,700 | — | — |
| 2016-04-08 | $50.73 | $448.36 | 3,778,500 | — | — |
| 2016-04-07 | $50.67 | $447.83 | 3,670,900 | — | — |
| 2016-04-06 | $50.36 | $445.09 | 6,000,200 | — | — |
| 2016-04-05 | $50.65 | $447.66 | 4,815,000 | — | — |
| 2016-04-04 | $51.53 | $455.44 | 4,262,100 | — | — |
| 2016-04-01 | $51.70 | $456.94 | 3,728,500 | — | — |
| 2016-03-31 | $51.73 | $457.20 | 4,999,000 | — | — |
| 2016-03-30 | $51.21 | $452.61 | 2,851,400 | — | — |
| 2016-03-29 | $51.20 | $452.52 | 3,943,800 | — | — |
| 2016-03-28 | $50.58 | $447.04 | 3,063,200 | — | — |
| 2016-03-24 | $50.90 | $449.87 | 3,587,200 | — | — |
| 2016-03-23 | $50.67 | $447.83 | 3,151,600 | — | — |
| 2016-03-22 | $50.27 | $444.30 | 2,882,500 | — | — |
| 2016-03-21 | $50.48 | $446.16 | 3,499,800 | — | — |
| 2016-03-18 | $50.76 | $448.63 | 8,057,900 | — | — |
| 2016-03-17 | $50.82 | $449.16 | 5,230,400 | — | — |
| 2016-03-16 | $50.68 | $447.92 | 4,506,500 | — | — |
| 2016-03-15 | $50.33 | $444.83 | 4,564,500 | — | — |
| 2016-03-14 | $49.95 | $441.47 | 3,787,800 | — | — |
| 2016-03-11 | $49.79 | $440.06 | 4,940,500 | — | — |
| 2016-03-10 | $49.87 | $440.76 | 6,727,700 | — | — |
| 2016-03-09 | $49.56 | $438.02 | 4,501,100 | — | — |
| 2016-03-08 | $49.15 | $434.40 | 5,362,900 | — | — |
| 2016-03-07 | $48.49 | $428.57 | 5,271,100 | — | — |
| 2016-03-04 | $48.63 | $429.80 | 5,305,400 | — | — |
| 2016-03-03 | $48.19 | $425.92 | 5,192,500 | — | — |
| 2016-03-02 | $47.98 | $424.06 | 5,464,500 | — | — |
| 2016-03-01 | $47.49 | $419.73 | 6,889,000 | — | — |
| 2016-02-29 | $48.18 | $425.83 | 6,043,300 | — | — |
| 2016-02-26 | $48.19 | $425.92 | 5,511,300 | — | — |
| 2016-02-25 | $49.36 | $436.26 | 3,652,800 | — | — |
| 2016-02-24 | $48.98 | $432.90 | 3,567,300 | — | — |
| 2016-02-23 | $49.10 | $433.96 | 3,495,200 | — | — |
| 2016-02-22 | $49.10 | $433.96 | 3,403,800 | — | — |
| 2016-02-19 | $48.57 | $429.27 | 4,602,000 | — | — |
| 2016-02-18 | $48.87 | $431.93 | 5,743,900 | — | — |
| 2016-02-17 | $47.83 | $422.73 | 5,218,300 | — | — |
| 2016-02-16 | $48.09 | $425.03 | 5,147,700 | — | — |
| 2016-02-12 | $47.91 | $423.44 | 5,077,400 | — | — |
| 2016-02-11 | $48.05 | $424.68 | 5,963,800 | — | — |
| 2016-02-10 | $49.21 | $430.13 | 6,086,900 | — | — |
| 2016-02-09 | $49.20 | $430.04 | 7,085,700 | — | — |
| 2016-02-08 | $48.82 | $426.72 | 7,027,400 | — | — |
| 2016-02-05 | $48.22 | $421.48 | 8,747,200 | — | — |
| 2016-02-04 | $48.42 | $423.23 | 9,049,000 | — | — |
| 2016-02-03 | $48.51 | $424.01 | 15,188,000 | — | — |
| 2016-02-02 | $49.63 | $433.80 | 6,308,200 | — | — |
| 2016-02-01 | $49.90 | $436.16 | 9,996,700 | — | — |
| 2016-01-29 | $48.92 | $427.60 | 7,181,700 | — | — |
| 2016-01-28 | $48.28 | $422.00 | 3,980,400 | — | — |
| 2016-01-27 | $47.64 | $416.41 | 3,350,500 | — | — |
| 2016-01-26 | $47.58 | $415.88 | 3,946,700 | — | — |
| 2016-01-25 | $47.39 | $414.22 | 4,287,100 | — | — |
| 2016-01-22 | $47.35 | $413.87 | 6,019,000 | — | — |
| 2016-01-21 | $46.81 | $409.15 | 5,876,800 | — | — |
| 2016-01-20 | $47.16 | $412.21 | 8,026,100 | — | — |
| 2016-01-19 | $47.94 | $419.03 | 7,627,600 | — | — |
| 2016-01-15 | $47.17 | $412.30 | 6,536,900 | — | — |
| 2016-01-14 | $47.14 | $412.04 | 6,057,100 | — | — |
| 2016-01-13 | $46.80 | $409.07 | 5,860,100 | — | — |
| 2016-01-12 | $46.45 | $406.01 | 5,762,300 | — | — |
| 2016-01-11 | $46.84 | $409.42 | 5,870,500 | — | — |
| 2016-01-08 | $46.62 | $407.49 | 5,220,200 | — | — |
| 2016-01-07 | $46.97 | $410.55 | 5,837,700 | — | — |
| 2016-01-06 | $47.37 | $414.05 | 5,868,700 | — | — |
| 2016-01-05 | $47.36 | $413.96 | 5,830,900 | — | — |
| 2016-01-04 | $47.03 | $411.08 | 6,946,500 | — | — |