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
- 1980-03-17 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 | $50.24 | $110.31 | 2,590,961 | — | — |
| 2016-12-29 | $50.50 | $110.89 | 1,540,219 | — | — |
| 2016-12-28 | $50.67 | $111.26 | 2,334,488 | — | — |
| 2016-12-27 | $50.64 | $111.20 | 1,814,215 | — | — |
| 2016-12-23 | $50.19 | $110.20 | 2,738,261 | — | — |
| 2016-12-22 | $50.41 | $110.70 | 4,328,181 | — | — |
| 2016-12-21 | $51.40 | $112.87 | 3,871,733 | — | — |
| 2016-12-20 | $51.36 | $112.77 | 3,013,744 | — | — |
| 2016-12-19 | $50.54 | $110.97 | 3,250,676 | — | — |
| 2016-12-16 | $50.64 | $111.20 | 6,562,523 | — | — |
| 2016-12-15 | $50.89 | $111.73 | 5,123,088 | — | — |
| 2016-12-14 | $51.70 | $113.53 | 2,863,258 | — | — |
| 2016-12-13 | $53.04 | $116.47 | 3,141,715 | — | — |
| 2016-12-12 | $52.59 | $115.48 | 2,872,391 | — | — |
| 2016-12-09 | $53.25 | $116.92 | 2,862,196 | — | — |
| 2016-12-08 | $53.75 | $118.02 | 2,830,973 | — | — |
| 2016-12-07 | $54.04 | $118.66 | 2,072,493 | — | — |
| 2016-12-06 | $53.34 | $116.26 | 2,607,953 | — | — |
| 2016-12-05 | $53.84 | $117.35 | 3,020,116 | — | — |
| 2016-12-02 | $52.53 | $114.50 | 2,866,975 | — | — |
| 2016-12-01 | $52.51 | $114.46 | 3,202,886 | — | — |
| 2016-11-30 | $51.33 | $111.87 | 4,476,118 | — | — |
| 2016-11-29 | $52.38 | $114.17 | 3,594,020 | — | — |
| 2016-11-28 | $53.57 | $116.76 | 2,625,158 | — | — |
| 2016-11-25 | $53.92 | $117.51 | 1,365,095 | — | — |
| 2016-11-23 | $53.82 | $117.31 | 3,830,103 | — | — |
| 2016-11-22 | $54.66 | $119.14 | 7,025,024 | — | — |
| 2016-11-21 | $52.07 | $113.49 | 4,358,554 | — | — |
| 2016-11-18 | $51.34 | $111.89 | 3,946,286 | — | — |
| 2016-11-17 | $53.52 | $116.65 | 2,659,779 | — | — |
| 2016-11-16 | $52.85 | $115.20 | 2,335,019 | — | — |
| 2016-11-15 | $53.34 | $116.26 | 3,000,681 | — | — |
| 2016-11-14 | $54.00 | $117.70 | 2,755,890 | — | — |
| 2016-11-11 | $53.72 | $117.08 | 2,465,645 | — | — |
| 2016-11-10 | $53.04 | $115.61 | 3,306,325 | — | — |
| 2016-11-09 | $51.96 | $113.25 | 3,064,720 | — | — |
| 2016-11-08 | $51.37 | $111.97 | 2,297,849 | — | — |
| 2016-11-07 | $51.69 | $112.67 | 2,168,923 | — | — |
| 2016-11-04 | $50.41 | $109.88 | 2,020,667 | — | — |
| 2016-11-03 | $50.32 | $109.67 | 2,130,053 | — | — |
| 2016-11-02 | $50.77 | $110.66 | 2,068,564 | — | — |
| 2016-11-01 | $50.87 | $110.87 | 2,164,568 | — | — |
| 2016-10-31 | $51.05 | $111.26 | 3,135,130 | — | — |
| 2016-10-28 | $51.15 | $111.48 | 2,865,807 | — | — |
| 2016-10-27 | $51.21 | $111.62 | 3,161,786 | — | — |
| 2016-10-26 | $50.95 | $111.05 | 3,363,566 | — | — |
| 2016-10-25 | $49.97 | $108.92 | 5,206,349 | — | — |
| 2016-10-24 | $49.97 | $108.92 | 12,230,098 | — | — |
| 2016-10-21 | $51.48 | $112.20 | 4,022,113 | — | — |
| 2016-10-20 | $51.13 | $111.44 | 3,263,314 | — | — |
| 2016-10-19 | $51.43 | $112.10 | 2,826,832 | — | — |
| 2016-10-18 | $51.30 | $111.81 | 1,726,812 | — | — |
| 2016-10-17 | $50.98 | $111.11 | 1,860,624 | — | — |
| 2016-10-14 | $51.41 | $112.06 | 1,869,014 | — | — |
| 2016-10-13 | $51.46 | $112.16 | 2,112,530 | — | — |
| 2016-10-12 | $51.53 | $112.32 | 2,158,621 | — | — |
| 2016-10-11 | $51.02 | $111.19 | 2,205,562 | — | — |
| 2016-10-10 | $51.83 | $112.96 | 1,761,433 | — | — |
| 2016-10-07 | $51.37 | $111.97 | 2,875,153 | — | — |
| 2016-10-06 | $51.49 | $112.22 | 3,209,258 | — | — |
| 2016-10-05 | $51.52 | $112.28 | 4,877,447 | — | — |
| 2016-10-04 | $52.91 | $115.32 | 5,226,633 | — | — |
| 2016-10-03 | $52.71 | $114.89 | 1,771,097 | — | — |
| 2016-09-30 | $52.78 | $115.03 | 3,300,908 | — | — |
| 2016-09-29 | $52.16 | $113.68 | 2,908,924 | — | — |
| 2016-09-28 | $52.42 | $114.25 | 5,619,998 | — | — |
| 2016-09-27 | $53.28 | $116.12 | 2,437,821 | — | — |
| 2016-09-26 | $52.56 | $114.56 | 2,789,980 | — | — |
| 2016-09-23 | $53.63 | $116.88 | 3,145,113 | — | — |
| 2016-09-22 | $53.56 | $116.73 | 2,049,872 | — | — |
| 2016-09-21 | $53.41 | $116.41 | 3,000,150 | — | — |
| 2016-09-20 | $52.86 | $115.22 | 3,075,021 | — | — |
| 2016-09-19 | $53.28 | $116.12 | 3,060,790 | — | — |
| 2016-09-16 | $52.88 | $115.26 | 8,855,912 | — | — |
| 2016-09-15 | $52.92 | $115.34 | 9,238,657 | — | — |
| 2016-09-14 | $54.65 | $119.12 | 3,173,044 | — | — |
| 2016-09-13 | $55.07 | $120.02 | 2,876,002 | — | — |
| 2016-09-12 | $56.16 | $122.40 | 2,513,754 | — | — |
| 2016-09-09 | $55.02 | $119.92 | 2,385,464 | — | — |
| 2016-09-08 | $56.35 | $122.81 | 2,533,826 | — | — |
| 2016-09-07 | $57.08 | $124.41 | 3,912,620 | — | — |
| 2016-09-06 | $56.29 | $121.93 | 3,399,887 | — | — |
| 2016-09-02 | $56.53 | $122.44 | 3,276,376 | — | — |
| 2016-09-01 | $57.97 | $125.56 | 3,345,619 | — | — |
| 2016-08-31 | $58.43 | $126.56 | 2,327,054 | — | — |
| 2016-08-30 | $58.87 | $127.52 | 2,398,102 | — | — |
| 2016-08-29 | $60.30 | $130.62 | 1,388,565 | — | — |
| 2016-08-26 | $60.25 | $130.51 | 975,978 | — | — |
| 2016-08-25 | $60.47 | $130.98 | 1,422,124 | — | — |
| 2016-08-24 | $60.79 | $131.68 | 2,133,133 | — | — |
| 2016-08-23 | $61.32 | $132.82 | 2,145,877 | — | — |
| 2016-08-22 | $60.71 | $131.49 | 2,428,794 | — | — |
| 2016-08-19 | $61.05 | $132.25 | 2,091,715 | — | — |
| 2016-08-18 | $60.44 | $130.92 | 2,098,724 | — | — |
| 2016-08-17 | $60.05 | $130.06 | 1,430,726 | — | — |
| 2016-08-16 | $60.19 | $130.37 | 1,403,008 | — | — |
| 2016-08-15 | $60.24 | $130.49 | 1,594,593 | — | — |
| 2016-08-12 | $60.13 | $130.25 | 1,549,883 | — | — |
| 2016-08-11 | $60.20 | $130.39 | 2,613,794 | — | — |
| 2016-08-10 | $58.12 | $125.88 | 1,435,399 | — | — |
| 2016-08-09 | $57.73 | $125.05 | 1,979,568 | — | — |
| 2016-08-08 | $58.78 | $127.31 | 2,707,888 | — | — |
| 2016-08-05 | $58.53 | $126.78 | 2,250,590 | — | — |
| 2016-08-04 | $57.33 | $124.17 | 2,489,647 | — | — |
| 2016-08-03 | $57.12 | $123.72 | 3,508,848 | — | — |
| 2016-08-02 | $56.50 | $122.38 | 3,914,213 | — | — |
| 2016-08-01 | $58.73 | $127.21 | 2,621,972 | — | — |
| 2016-07-29 | $58.79 | $127.33 | 2,954,165 | — | — |
| 2016-07-28 | $58.03 | $125.70 | 1,632,188 | — | — |
| 2016-07-27 | $58.12 | $125.88 | 2,532,445 | — | — |
| 2016-07-26 | $58.39 | $126.48 | 1,939,212 | — | — |
| 2016-07-25 | $58.87 | $127.52 | 2,870,586 | — | — |
| 2016-07-22 | $58.73 | $127.21 | 5,190,950 | — | — |
| 2016-07-21 | $59.48 | $128.84 | 3,494,511 | — | — |
| 2016-07-20 | $60.47 | $130.98 | 2,047,961 | — | — |
| 2016-07-19 | $60.08 | $130.13 | 2,884,073 | — | — |
| 2016-07-18 | $60.27 | $130.55 | 1,849,048 | — | — |
| 2016-07-15 | $60.29 | $130.60 | 2,543,065 | — | — |
| 2016-07-14 | $60.94 | $132.00 | 1,272,701 | — | — |
| 2016-07-13 | $60.94 | $132.00 | 1,380,494 | — | — |
| 2016-07-12 | $60.85 | $131.80 | 2,123,363 | — | — |
| 2016-07-11 | $60.37 | $130.76 | 2,593,404 | — | — |
| 2016-07-08 | $60.31 | $130.64 | 1,860,518 | — | — |
| 2016-07-07 | $59.08 | $127.96 | 1,797,647 | — | — |
| 2016-07-06 | $58.57 | $126.86 | 2,375,163 | — | — |
| 2016-07-05 | $57.21 | $123.93 | 3,011,513 | — | — |
| 2016-07-01 | $58.66 | $127.07 | 2,352,011 | — | — |
| 2016-06-30 | $57.90 | $125.41 | 2,306,983 | — | — |
| 2016-06-29 | $57.09 | $123.66 | 2,430,281 | — | — |
| 2016-06-28 | $55.64 | $120.52 | 3,333,512 | — | — |
| 2016-06-27 | $54.89 | $118.89 | 3,933,011 | — | — |
| 2016-06-24 | $57.73 | $125.05 | 3,550,372 | — | — |
| 2016-06-23 | $61.23 | $132.63 | 969,818 | — | — |
| 2016-06-22 | $60.73 | $131.53 | 1,389,202 | — | — |
| 2016-06-21 | $61.03 | $132.19 | 1,669,145 | — | — |
| 2016-06-20 | $60.75 | $131.59 | 2,289,035 | — | — |
| 2016-06-17 | $59.78 | $129.49 | 6,581,426 | — | — |
| 2016-06-16 | $58.66 | $127.07 | 2,235,510 | — | — |
| 2016-06-15 | $58.72 | $127.19 | 3,424,738 | — | — |
| 2016-06-14 | $58.24 | $126.15 | 3,923,347 | — | — |
| 2016-06-13 | $58.90 | $127.58 | 4,791,850 | — | — |
| 2016-06-10 | $58.99 | $127.78 | 2,570,677 | — | — |
| 2016-06-09 | $59.47 | $128.82 | 1,887,280 | — | — |
| 2016-06-08 | $59.46 | $128.80 | 1,856,482 | — | — |
| 2016-06-07 | $59.18 | $127.43 | 2,188,782 | — | — |
| 2016-06-06 | $58.63 | $126.26 | 2,201,314 | — | — |
| 2016-06-03 | $58.68 | $126.36 | 1,738,706 | — | — |
| 2016-06-02 | $59.08 | $127.21 | 2,485,505 | — | — |
| 2016-06-01 | $58.56 | $126.10 | 1,843,738 | — | — |
| 2016-05-31 | $58.68 | $126.36 | 3,348,698 | — | — |
| 2016-05-27 | $58.76 | $126.52 | 975,766 | — | — |
| 2016-05-26 | $58.45 | $125.85 | 1,347,466 | — | — |
| 2016-05-25 | $58.52 | $126.01 | 2,160,639 | — | — |
| 2016-05-24 | $58.46 | $125.87 | 1,595,655 | — | — |
| 2016-05-23 | $57.77 | $124.39 | 2,082,051 | — | — |
| 2016-05-20 | $57.85 | $124.58 | 2,326,948 | — | — |
| 2016-05-19 | $56.76 | $122.22 | 2,396,615 | — | — |
| 2016-05-18 | $56.66 | $122.00 | 2,176,038 | — | — |
| 2016-05-17 | $56.88 | $122.49 | 1,955,036 | — | — |
| 2016-05-16 | $57.17 | $123.09 | 1,867,527 | — | — |
| 2016-05-13 | $56.43 | $121.51 | 2,776,599 | — | — |
| 2016-05-12 | $57.29 | $123.36 | 4,753,193 | — | — |
| 2016-05-11 | $57.13 | $123.01 | 6,559,443 | — | — |
| 2016-05-10 | $61.15 | $131.67 | 2,377,499 | — | — |
| 2016-05-09 | $60.82 | $130.96 | 1,809,860 | — | — |
| 2016-05-06 | $60.20 | $129.62 | 2,019,712 | — | — |
| 2016-05-05 | $60.11 | $129.44 | 3,628,323 | — | — |
| 2016-05-04 | $60.65 | $130.60 | 4,521,253 | — | — |
| 2016-05-03 | $61.12 | $131.61 | 7,939,831 | — | — |
| 2016-05-02 | $60.88 | $131.08 | 3,658,802 | — | — |
| 2016-04-29 | $59.37 | $127.84 | 4,097,196 | — | — |
| 2016-04-28 | $59.00 | $127.05 | 2,955,440 | — | — |
| 2016-04-27 | $60.22 | $129.66 | 2,491,133 | — | — |
| 2016-04-26 | $60.33 | $129.91 | 1,500,818 | — | — |
| 2016-04-25 | $59.68 | $128.51 | 1,574,415 | — | — |
| 2016-04-22 | $60.33 | $129.91 | 1,647,268 | — | — |
| 2016-04-21 | $60.23 | $129.68 | 2,044,775 | — | — |
| 2016-04-20 | $60.86 | $131.04 | 1,593,850 | — | — |
| 2016-04-19 | $60.64 | $130.58 | 1,683,270 | — | — |
| 2016-04-18 | $60.78 | $130.88 | 1,080,797 | — | — |
| 2016-04-15 | $60.35 | $129.95 | 1,490,942 | — | — |
| 2016-04-14 | $59.95 | $129.10 | 992,227 | — | — |
| 2016-04-13 | $60.08 | $129.38 | 1,304,455 | — | — |
| 2016-04-12 | $58.92 | $126.87 | 1,317,199 | — | — |
| 2016-04-11 | $58.31 | $125.57 | 1,312,420 | — | — |
| 2016-04-08 | $58.96 | $126.97 | 1,888,661 | — | — |
| 2016-04-07 | $60.27 | $129.79 | 1,812,940 | — | — |
| 2016-04-06 | $60.41 | $130.09 | 1,352,457 | — | — |
| 2016-04-05 | $59.70 | $128.55 | 1,544,891 | — | — |
| 2016-04-04 | $60.34 | $129.93 | 1,636,436 | — | — |
| 2016-04-01 | $61.43 | $132.28 | 1,276,524 | — | — |
| 2016-03-31 | $60.98 | $131.31 | 1,855,845 | — | — |
| 2016-03-30 | $61.43 | $132.28 | 1,455,790 | — | — |
| 2016-03-29 | $61.14 | $131.65 | 1,509,102 | — | — |
| 2016-03-28 | $60.62 | $130.54 | 1,639,940 | — | — |
| 2016-03-24 | $60.33 | $129.91 | 2,177,100 | — | — |
| 2016-03-23 | $60.66 | $130.62 | 2,999,513 | — | — |
| 2016-03-22 | $61.52 | $132.46 | 2,430,706 | — | — |
| 2016-03-21 | $62.62 | $134.83 | 1,488,605 | — | — |
| 2016-03-18 | $62.62 | $134.83 | 3,568,639 | — | — |
| 2016-03-17 | $62.52 | $134.63 | 2,476,690 | — | — |
| 2016-03-16 | $61.59 | $132.62 | 2,171,153 | — | — |
| 2016-03-15 | $61.87 | $133.23 | 1,914,680 | — | — |
| 2016-03-14 | $61.94 | $133.37 | 2,003,038 | — | — |
| 2016-03-11 | $62.48 | $134.53 | 1,831,100 | — | — |
| 2016-03-10 | $61.44 | $132.30 | 1,922,326 | — | — |
| 2016-03-09 | $61.05 | $131.47 | 2,448,441 | — | — |
| 2016-03-08 | $61.19 | $131.75 | 3,269,155 | — | — |
| 2016-03-07 | $62.02 | $133.56 | 3,174,530 | — | — |
| 2016-03-04 | $61.58 | $132.60 | 4,317,561 | — | — |
| 2016-03-03 | $62.46 | $133.74 | 2,519,807 | — | — |
| 2016-03-02 | $62.41 | $133.64 | 3,249,401 | — | — |
| 2016-03-01 | $62.85 | $134.59 | 2,970,945 | — | — |
| 2016-02-29 | $61.31 | $131.28 | 3,156,158 | — | — |
| 2016-02-26 | $61.11 | $130.86 | 2,766,935 | — | — |
| 2016-02-25 | $60.90 | $130.41 | 3,345,300 | — | — |
| 2016-02-24 | $59.54 | $127.49 | 3,786,349 | — | — |
| 2016-02-23 | $57.85 | $123.88 | 3,132,581 | — | — |
| 2016-02-22 | $57.90 | $123.98 | 5,149,319 | — | — |
| 2016-02-19 | $55.13 | $118.05 | 9,813,199 | — | — |
| 2016-02-18 | $57.67 | $123.50 | 3,290,819 | — | — |
| 2016-02-17 | $57.64 | $123.42 | 2,988,680 | — | — |
| 2016-02-16 | $56.12 | $120.17 | 2,704,064 | — | — |
| 2016-02-12 | $55.36 | $118.54 | 2,555,597 | — | — |
| 2016-02-11 | $53.49 | $114.54 | 2,825,132 | — | — |
| 2016-02-10 | $53.63 | $114.85 | 3,892,336 | — | — |
| 2016-02-09 | $53.35 | $114.24 | 2,801,025 | — | — |
| 2016-02-08 | $53.67 | $114.93 | 3,846,245 | — | — |
| 2016-02-05 | $55.58 | $119.02 | 5,065,315 | — | — |
| 2016-02-04 | $57.82 | $123.82 | 4,328,818 | — | — |
| 2016-02-03 | $59.61 | $127.65 | 2,476,159 | — | — |
| 2016-02-02 | $58.71 | $125.71 | 3,951,914 | — | — |
| 2016-02-01 | $59.61 | $127.65 | 3,580,533 | — | — |
| 2016-01-29 | $58.95 | $126.22 | 6,461,102 | — | — |
| 2016-01-28 | $56.56 | $121.12 | 3,013,850 | — | — |
| 2016-01-27 | $55.32 | $118.46 | 2,429,962 | — | — |
| 2016-01-26 | $55.32 | $118.46 | 2,649,584 | — | — |
| 2016-01-25 | $54.47 | $116.64 | 3,138,529 | — | — |
| 2016-01-22 | $54.70 | $117.13 | 2,975,405 | — | — |
| 2016-01-21 | $53.67 | $114.93 | 5,143,691 | — | — |
| 2016-01-20 | $51.79 | $110.90 | 4,842,720 | — | — |
| 2016-01-19 | $50.85 | $108.88 | 4,431,089 | — | — |
| 2016-01-15 | $51.77 | $110.85 | 3,323,954 | — | — |
| 2016-01-14 | $52.31 | $112.00 | 5,276,759 | — | — |
| 2016-01-13 | $53.32 | $114.18 | 3,545,806 | — | — |
| 2016-01-12 | $54.35 | $116.38 | 4,064,274 | — | — |
| 2016-01-11 | $53.15 | $113.82 | 5,487,566 | — | — |
| 2016-01-08 | $54.82 | $117.39 | 2,905,951 | — | — |
| 2016-01-07 | $55.98 | $119.87 | 3,352,734 | — | — |
| 2016-01-06 | $56.68 | $121.36 | 2,803,892 | — | — |
| 2016-01-05 | $57.65 | $123.44 | 2,839,045 | — | — |
| 2016-01-04 | $57.32 | $122.73 | 3,842,635 | — | — |