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
- 1983-11-21 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 | $53.38 | $248.30 | 12,440,800 | — | — |
| 2016-12-29 | $53.74 | $249.98 | 7,150,800 | — | — |
| 2016-12-28 | $53.44 | $248.58 | 6,849,500 | — | — |
| 2016-12-27 | $53.64 | $249.51 | 6,255,400 | — | — |
| 2016-12-23 | $53.68 | $249.70 | 7,201,200 | — | — |
| 2016-12-22 | $53.65 | $249.56 | 11,101,500 | — | — |
| 2016-12-21 | $52.97 | $246.40 | 9,656,700 | — | — |
| 2016-12-20 | $53.12 | $247.09 | 10,366,900 | — | — |
| 2016-12-19 | $52.91 | $246.12 | 13,407,000 | — | — |
| 2016-12-16 | $52.27 | $243.14 | 21,262,500 | — | — |
| 2016-12-15 | $51.81 | $241.00 | 13,963,600 | — | — |
| 2016-12-14 | $51.63 | $240.16 | 19,920,400 | — | — |
| 2016-12-13 | $52.36 | $243.56 | 12,211,500 | — | — |
| 2016-12-12 | $51.76 | $240.77 | 16,186,400 | — | — |
| 2016-12-09 | $51.49 | $239.51 | 10,101,500 | — | — |
| 2016-12-08 | $51.13 | $237.84 | 11,502,900 | — | — |
| 2016-12-07 | $51.38 | $239.00 | 16,280,600 | — | — |
| 2016-12-06 | $50.36 | $234.26 | 13,581,500 | — | — |
| 2016-12-05 | $49.75 | $231.42 | 13,074,700 | — | — |
| 2016-12-02 | $49.81 | $231.70 | 10,650,700 | — | — |
| 2016-12-01 | $49.87 | $231.98 | 12,982,800 | — | — |
| 2016-11-30 | $49.90 | $232.12 | 20,698,900 | — | — |
| 2016-11-29 | $50.96 | $237.05 | 11,532,800 | — | — |
| 2016-11-28 | $51.12 | $237.79 | 15,982,400 | — | — |
| 2016-11-25 | $50.67 | $235.70 | 8,087,100 | — | — |
| 2016-11-23 | $50.23 | $233.65 | 21,456,700 | — | — |
| 2016-11-22 | $49.49 | $230.21 | 22,030,000 | — | — |
| 2016-11-21 | $48.31 | $224.72 | 10,773,300 | — | — |
| 2016-11-18 | $48.07 | $223.60 | 12,820,600 | — | — |
| 2016-11-17 | $47.84 | $222.53 | 12,436,300 | — | — |
| 2016-11-16 | $47.93 | $222.95 | 17,328,400 | — | — |
| 2016-11-15 | $47.37 | $220.35 | 18,672,200 | — | — |
| 2016-11-14 | $46.18 | $214.81 | 21,820,200 | — | — |
| 2016-11-11 | $46.69 | $217.18 | 16,425,500 | — | — |
| 2016-11-10 | $46.69 | $217.18 | 24,311,700 | — | — |
| 2016-11-09 | $47.86 | $222.63 | 20,871,900 | — | — |
| 2016-11-08 | $47.65 | $221.65 | 9,482,400 | — | — |
| 2016-11-07 | $47.46 | $220.77 | 14,705,200 | — | — |
| 2016-11-04 | $47.08 | $219.00 | 14,410,200 | — | — |
| 2016-11-03 | $46.87 | $218.02 | 12,605,100 | — | — |
| 2016-11-02 | $46.94 | $218.35 | 16,488,200 | — | — |
| 2016-11-01 | $47.66 | $221.70 | 13,229,400 | — | — |
| 2016-10-31 | $48.10 | $223.74 | 12,459,400 | — | — |
| 2016-10-28 | $48.21 | $224.25 | 10,660,100 | — | — |
| 2016-10-27 | $48.54 | $225.79 | 22,330,700 | — | — |
| 2016-10-26 | $47.63 | $221.56 | 15,049,200 | — | — |
| 2016-10-25 | $47.84 | $222.53 | 16,441,200 | — | — |
| 2016-10-24 | $48.21 | $224.25 | 19,414,700 | — | — |
| 2016-10-21 | $48.20 | $224.21 | 24,785,000 | — | — |
| 2016-10-20 | $49.14 | $228.58 | 27,098,200 | — | — |
| 2016-10-19 | $50.38 | $234.35 | 10,364,900 | — | — |
| 2016-10-18 | $50.27 | $233.84 | 10,873,900 | — | — |
| 2016-10-17 | $50.43 | $234.58 | 10,724,600 | — | — |
| 2016-10-14 | $50.28 | $233.88 | 8,853,200 | — | — |
| 2016-10-13 | $50.29 | $233.93 | 11,156,900 | — | — |
| 2016-10-12 | $50.30 | $233.98 | 8,880,100 | — | — |
| 2016-10-11 | $49.90 | $232.12 | 11,737,900 | — | — |
| 2016-10-10 | $50.19 | $233.46 | 10,687,700 | — | — |
| 2016-10-07 | $49.92 | $232.21 | 13,816,800 | — | — |
| 2016-10-06 | $50.26 | $233.79 | 11,724,000 | — | — |
| 2016-10-05 | $50.27 | $233.84 | 17,190,900 | — | — |
| 2016-10-04 | $51.26 | $235.75 | 13,753,300 | — | — |
| 2016-10-03 | $51.88 | $238.60 | 9,120,300 | — | — |
| 2016-09-30 | $51.98 | $239.06 | 13,077,600 | — | — |
| 2016-09-29 | $52.12 | $239.71 | 10,804,700 | — | — |
| 2016-09-28 | $52.06 | $239.43 | 13,279,100 | — | — |
| 2016-09-27 | $52.49 | $241.41 | 8,259,000 | — | — |
| 2016-09-26 | $52.15 | $239.85 | 10,559,000 | — | — |
| 2016-09-23 | $52.56 | $241.73 | 13,014,800 | — | — |
| 2016-09-22 | $52.35 | $240.77 | 12,751,900 | — | — |
| 2016-09-21 | $51.87 | $238.56 | 14,434,700 | — | — |
| 2016-09-20 | $51.27 | $235.80 | 14,006,300 | — | — |
| 2016-09-19 | $51.20 | $235.48 | 14,578,500 | — | — |
| 2016-09-16 | $51.88 | $238.60 | 19,932,300 | — | — |
| 2016-09-15 | $51.98 | $239.06 | 13,007,400 | — | — |
| 2016-09-14 | $51.49 | $236.81 | 11,941,800 | — | — |
| 2016-09-13 | $51.45 | $236.63 | 17,602,400 | — | — |
| 2016-09-12 | $52.57 | $241.78 | 15,678,600 | — | — |
| 2016-09-09 | $51.82 | $238.33 | 18,258,500 | — | — |
| 2016-09-08 | $53.60 | $246.52 | 9,005,300 | — | — |
| 2016-09-07 | $53.71 | $247.02 | 10,612,300 | — | — |
| 2016-09-06 | $53.51 | $246.10 | 17,235,600 | — | — |
| 2016-09-02 | $52.88 | $243.20 | 13,275,300 | — | — |
| 2016-09-01 | $52.56 | $241.73 | 9,988,800 | — | — |
| 2016-08-31 | $52.33 | $240.67 | 10,390,500 | — | — |
| 2016-08-30 | $52.27 | $240.40 | 9,161,900 | — | — |
| 2016-08-29 | $52.50 | $241.46 | 11,960,400 | — | — |
| 2016-08-26 | $52.07 | $239.48 | 15,105,300 | — | — |
| 2016-08-25 | $52.75 | $242.61 | 8,680,100 | — | — |
| 2016-08-24 | $52.53 | $241.59 | 8,900,700 | — | — |
| 2016-08-23 | $52.63 | $242.05 | 7,775,100 | — | — |
| 2016-08-22 | $52.55 | $241.69 | 8,183,900 | — | — |
| 2016-08-19 | $52.45 | $241.23 | 11,991,000 | — | — |
| 2016-08-18 | $52.87 | $243.16 | 11,204,900 | — | — |
| 2016-08-17 | $53.17 | $244.54 | 12,930,100 | — | — |
| 2016-08-16 | $52.76 | $242.65 | 13,933,100 | — | — |
| 2016-08-15 | $53.61 | $246.56 | 8,250,900 | — | — |
| 2016-08-12 | $53.65 | $246.75 | 7,655,000 | — | — |
| 2016-08-11 | $53.86 | $247.71 | 7,824,800 | — | — |
| 2016-08-10 | $53.81 | $247.48 | 8,875,700 | — | — |
| 2016-08-09 | $53.66 | $246.79 | 7,906,200 | — | — |
| 2016-08-08 | $53.59 | $246.47 | 9,830,400 | — | — |
| 2016-08-05 | $53.64 | $246.70 | 13,460,100 | — | — |
| 2016-08-04 | $53.93 | $248.03 | 11,309,800 | — | — |
| 2016-08-03 | $53.90 | $247.90 | 10,429,400 | — | — |
| 2016-08-02 | $54.00 | $248.36 | 18,428,200 | — | — |
| 2016-08-01 | $54.50 | $250.65 | 17,434,600 | — | — |
| 2016-07-29 | $55.41 | $254.84 | 15,508,900 | — | — |
| 2016-07-28 | $54.86 | $252.31 | 10,672,300 | — | — |
| 2016-07-27 | $55.32 | $254.43 | 17,074,600 | — | — |
| 2016-07-26 | $54.81 | $252.08 | 18,753,900 | — | — |
| 2016-07-25 | $55.87 | $256.96 | 10,848,700 | — | — |
| 2016-07-22 | $56.10 | $258.01 | 10,973,200 | — | — |
| 2016-07-21 | $55.37 | $254.66 | 9,802,100 | — | — |
| 2016-07-20 | $55.62 | $255.81 | 12,008,700 | — | — |
| 2016-07-19 | $55.70 | $256.17 | 10,270,100 | — | — |
| 2016-07-18 | $55.93 | $257.23 | 9,623,300 | — | — |
| 2016-07-15 | $55.84 | $256.82 | 13,949,700 | — | — |
| 2016-07-14 | $55.84 | $256.82 | 11,098,500 | — | — |
| 2016-07-13 | $56.00 | $257.55 | 11,405,600 | — | — |
| 2016-07-12 | $55.47 | $255.12 | 14,897,600 | — | — |
| 2016-07-11 | $55.93 | $257.23 | 12,434,700 | — | — |
| 2016-07-08 | $55.90 | $257.09 | 15,946,200 | — | — |
| 2016-07-07 | $55.38 | $254.70 | 13,574,100 | — | — |
| 2016-07-06 | $56.26 | $258.75 | 15,761,500 | — | — |
| 2016-07-05 | $56.53 | $257.39 | 20,703,200 | — | — |
| 2016-07-01 | $56.23 | $256.03 | 16,092,300 | — | — |
| 2016-06-30 | $55.84 | $254.25 | 22,143,300 | — | — |
| 2016-06-29 | $55.06 | $250.70 | 18,184,100 | — | — |
| 2016-06-28 | $54.82 | $249.61 | 17,780,600 | — | — |
| 2016-06-27 | $54.74 | $249.24 | 22,570,200 | — | — |
| 2016-06-24 | $54.43 | $247.83 | 43,842,700 | — | — |
| 2016-06-23 | $54.67 | $248.92 | 12,329,900 | — | — |
| 2016-06-22 | $54.03 | $246.01 | 12,959,200 | — | — |
| 2016-06-21 | $54.10 | $246.33 | 11,893,000 | — | — |
| 2016-06-20 | $53.76 | $244.78 | 14,344,300 | — | — |
| 2016-06-17 | $53.78 | $244.87 | 18,836,300 | — | — |
| 2016-06-16 | $53.46 | $243.41 | 11,914,500 | — | — |
| 2016-06-15 | $52.84 | $240.59 | 10,289,000 | — | — |
| 2016-06-14 | $52.99 | $241.27 | 10,735,900 | — | — |
| 2016-06-13 | $52.57 | $239.36 | 12,394,200 | — | — |
| 2016-06-10 | $52.67 | $239.82 | 15,629,000 | — | — |
| 2016-06-09 | $51.95 | $236.54 | 9,790,700 | — | — |
| 2016-06-08 | $51.52 | $234.58 | 10,546,200 | — | — |
| 2016-06-07 | $51.75 | $235.63 | 15,210,900 | — | — |
| 2016-06-06 | $50.71 | $230.89 | 10,075,600 | — | — |
| 2016-06-03 | $50.92 | $231.85 | 9,500,700 | — | — |
| 2016-06-02 | $50.77 | $231.17 | 8,721,100 | — | — |
| 2016-06-01 | $50.43 | $229.62 | 10,670,800 | — | — |
| 2016-05-31 | $50.90 | $231.76 | 15,834,500 | — | — |
| 2016-05-27 | $50.62 | $230.48 | 10,649,500 | — | — |
| 2016-05-26 | $50.16 | $228.39 | 11,044,000 | — | — |
| 2016-05-25 | $49.85 | $226.98 | 9,490,400 | — | — |
| 2016-05-24 | $49.58 | $225.75 | 11,827,300 | — | — |
| 2016-05-23 | $49.14 | $223.74 | 13,263,100 | — | — |
| 2016-05-20 | $49.66 | $226.11 | 15,345,800 | — | — |
| 2016-05-19 | $49.63 | $225.98 | 16,022,400 | — | — |
| 2016-05-18 | $50.39 | $229.44 | 10,443,100 | — | — |
| 2016-05-17 | $50.90 | $231.76 | 10,466,800 | — | — |
| 2016-05-16 | $51.23 | $233.26 | 7,903,400 | — | — |
| 2016-05-13 | $50.94 | $231.94 | 9,561,300 | — | — |
| 2016-05-12 | $51.47 | $234.35 | 9,917,100 | — | — |
| 2016-05-11 | $51.15 | $232.90 | 8,508,900 | — | — |
| 2016-05-10 | $51.54 | $234.67 | 7,903,500 | — | — |
| 2016-05-09 | $51.08 | $232.58 | 8,719,800 | — | — |
| 2016-05-06 | $51.12 | $232.76 | 9,782,300 | — | — |
| 2016-05-05 | $50.84 | $231.48 | 10,788,800 | — | — |
| 2016-05-04 | $50.84 | $231.48 | 9,033,800 | — | — |
| 2016-05-03 | $50.68 | $230.76 | 12,900,700 | — | — |
| 2016-05-02 | $51.32 | $233.67 | 11,103,800 | — | — |
| 2016-04-29 | $50.94 | $231.94 | 13,684,800 | — | — |
| 2016-04-28 | $51.02 | $232.30 | 13,055,600 | — | — |
| 2016-04-27 | $51.69 | $235.36 | 17,012,400 | — | — |
| 2016-04-26 | $50.44 | $229.66 | 10,064,300 | — | — |
| 2016-04-25 | $50.76 | $231.12 | 12,439,500 | — | — |
| 2016-04-22 | $50.55 | $230.16 | 17,823,300 | — | — |
| 2016-04-21 | $50.03 | $227.80 | 32,172,200 | — | — |
| 2016-04-20 | $51.75 | $235.63 | 15,412,500 | — | — |
| 2016-04-19 | $52.08 | $237.13 | 11,393,400 | — | — |
| 2016-04-18 | $51.73 | $235.54 | 14,322,900 | — | — |
| 2016-04-15 | $51.35 | $233.81 | 11,862,000 | — | — |
| 2016-04-14 | $51.36 | $233.85 | 10,083,300 | — | — |
| 2016-04-13 | $51.29 | $233.53 | 19,752,900 | — | — |
| 2016-04-12 | $51.95 | $236.54 | 12,335,000 | — | — |
| 2016-04-11 | $51.61 | $234.99 | 14,975,900 | — | — |
| 2016-04-08 | $52.18 | $237.59 | 12,197,900 | — | — |
| 2016-04-07 | $52.00 | $236.77 | 23,076,300 | — | — |
| 2016-04-06 | $53.52 | $243.69 | 12,993,600 | — | — |
| 2016-04-05 | $54.09 | $243.71 | 12,979,100 | — | — |
| 2016-04-04 | $54.42 | $245.20 | 11,402,700 | — | — |
| 2016-04-01 | $54.01 | $243.35 | 13,807,100 | — | — |
| 2016-03-31 | $54.08 | $243.67 | 12,428,600 | — | — |
| 2016-03-30 | $54.04 | $243.48 | 14,528,300 | — | — |
| 2016-03-29 | $54.05 | $243.53 | 10,770,500 | — | — |
| 2016-03-28 | $53.40 | $240.60 | 8,527,100 | — | — |
| 2016-03-24 | $53.56 | $241.32 | 15,096,400 | — | — |
| 2016-03-23 | $52.91 | $238.39 | 9,716,100 | — | — |
| 2016-03-22 | $53.21 | $239.75 | 10,852,000 | — | — |
| 2016-03-21 | $53.44 | $240.78 | 10,679,000 | — | — |
| 2016-03-18 | $53.24 | $239.88 | 23,209,400 | — | — |
| 2016-03-17 | $53.63 | $241.64 | 16,401,500 | — | — |
| 2016-03-16 | $53.21 | $239.75 | 11,866,400 | — | — |
| 2016-03-15 | $52.67 | $237.31 | 11,295,700 | — | — |
| 2016-03-14 | $52.54 | $236.73 | 11,729,400 | — | — |
| 2016-03-11 | $52.53 | $236.68 | 15,223,900 | — | — |
| 2016-03-10 | $52.32 | $235.74 | 15,102,100 | — | — |
| 2016-03-09 | $52.34 | $235.83 | 15,466,600 | — | — |
| 2016-03-08 | $52.46 | $236.37 | 14,306,500 | — | — |
| 2016-03-07 | $52.21 | $235.24 | 14,907,500 | — | — |
| 2016-03-04 | $51.81 | $233.44 | 13,957,600 | — | — |
| 2016-03-03 | $51.89 | $233.80 | 15,404,500 | — | — |
| 2016-03-02 | $52.12 | $234.83 | 14,791,100 | — | — |
| 2016-03-01 | $51.46 | $231.86 | 12,003,300 | — | — |
| 2016-02-29 | $50.73 | $228.57 | 15,986,300 | — | — |
| 2016-02-26 | $51.02 | $229.88 | 13,011,500 | — | — |
| 2016-02-25 | $51.11 | $230.28 | 12,358,700 | — | — |
| 2016-02-24 | $50.82 | $228.98 | 11,244,900 | — | — |
| 2016-02-23 | $50.63 | $228.12 | 11,594,600 | — | — |
| 2016-02-22 | $51.07 | $230.10 | 12,456,000 | — | — |
| 2016-02-19 | $50.86 | $229.16 | 15,607,000 | — | — |
| 2016-02-18 | $50.94 | $229.52 | 19,678,500 | — | — |
| 2016-02-17 | $50.32 | $226.72 | 15,228,900 | — | — |
| 2016-02-16 | $50.24 | $226.36 | 16,360,000 | — | — |
| 2016-02-12 | $50.11 | $225.78 | 20,990,900 | — | — |
| 2016-02-11 | $49.39 | $222.53 | 30,521,000 | — | — |
| 2016-02-10 | $49.98 | $225.19 | 18,633,100 | — | — |
| 2016-02-09 | $50.15 | $225.96 | 22,633,900 | — | — |
| 2016-02-08 | $50.74 | $228.62 | 27,058,100 | — | — |
| 2016-02-05 | $50.97 | $229.65 | 25,790,300 | — | — |
| 2016-02-04 | $50.43 | $227.22 | 19,594,300 | — | — |
| 2016-02-03 | $50.62 | $228.08 | 20,309,800 | — | — |
| 2016-02-02 | $49.91 | $224.88 | 21,607,000 | — | — |
| 2016-02-01 | $50.76 | $228.71 | 28,536,600 | — | — |
| 2016-01-29 | $49.97 | $225.15 | 29,082,600 | — | — |
| 2016-01-28 | $49.01 | $220.82 | 20,085,200 | — | — |
| 2016-01-27 | $49.03 | $220.91 | 33,795,700 | — | — |
| 2016-01-26 | $48.25 | $217.40 | 22,620,900 | — | — |
| 2016-01-25 | $47.03 | $211.90 | 24,298,800 | — | — |
| 2016-01-22 | $47.04 | $211.95 | 23,075,700 | — | — |
| 2016-01-21 | $45.87 | $206.67 | 31,354,100 | — | — |
| 2016-01-20 | $44.42 | $200.14 | 28,290,200 | — | — |
| 2016-01-19 | $44.87 | $202.17 | 20,364,300 | — | — |
| 2016-01-15 | $44.43 | $200.19 | 27,993,900 | — | — |
| 2016-01-14 | $44.87 | $202.17 | 18,435,000 | — | — |
| 2016-01-13 | $44.15 | $198.92 | 19,291,000 | — | — |
| 2016-01-12 | $44.93 | $202.44 | 15,123,000 | — | — |
| 2016-01-11 | $45.09 | $203.16 | 14,226,200 | — | — |
| 2016-01-08 | $44.83 | $201.99 | 16,594,800 | — | — |
| 2016-01-07 | $45.27 | $203.97 | 19,277,600 | — | — |
| 2016-01-06 | $45.52 | $205.10 | 19,082,700 | — | — |
| 2016-01-05 | $46.50 | $206.97 | 15,632,800 | — | — |
| 2016-01-04 | $45.87 | $204.16 | 17,821,600 | — | — |