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
- 1973-05-03 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 | $47.61 | $69.01 | 349,800 | — | — |
| 2016-12-29 | $47.98 | $69.55 | 366,000 | — | — |
| 2016-12-28 | $47.85 | $69.36 | 357,200 | — | — |
| 2016-12-27 | $48.38 | $70.13 | 247,200 | — | — |
| 2016-12-23 | $48.07 | $69.68 | 282,400 | — | — |
| 2016-12-22 | $48.14 | $69.78 | 688,800 | — | — |
| 2016-12-21 | $48.84 | $70.79 | 1,177,300 | — | — |
| 2016-12-20 | $48.69 | $70.58 | 941,800 | — | — |
| 2016-12-19 | $48.37 | $70.11 | 922,200 | — | — |
| 2016-12-16 | $48.01 | $69.59 | 1,678,600 | — | — |
| 2016-12-15 | $48.02 | $69.61 | 1,775,000 | — | — |
| 2016-12-14 | $47.70 | $69.14 | 1,137,700 | — | — |
| 2016-12-13 | $48.70 | $70.59 | 2,071,900 | — | — |
| 2016-12-12 | $47.56 | $68.94 | 540,200 | — | — |
| 2016-12-09 | $47.97 | $69.53 | 622,300 | — | — |
| 2016-12-08 | $48.15 | $69.79 | 768,500 | — | — |
| 2016-12-07 | $47.39 | $68.69 | 983,800 | — | — |
| 2016-12-06 | $46.69 | $67.68 | 1,152,200 | — | — |
| 2016-12-05 | $45.83 | $66.43 | 1,021,100 | — | — |
| 2016-12-02 | $45.28 | $65.63 | 846,000 | — | — |
| 2016-12-01 | $45.69 | $65.98 | 780,500 | — | — |
| 2016-11-30 | $45.89 | $66.27 | 788,700 | — | — |
| 2016-11-29 | $46.09 | $66.56 | 703,800 | — | — |
| 2016-11-28 | $46.09 | $66.56 | 637,700 | — | — |
| 2016-11-25 | $46.55 | $67.22 | 306,100 | — | — |
| 2016-11-23 | $46.19 | $66.70 | 544,800 | — | — |
| 2016-11-22 | $46.16 | $66.66 | 1,221,500 | — | — |
| 2016-11-21 | $45.39 | $65.55 | 942,000 | — | — |
| 2016-11-18 | $45.14 | $65.19 | 651,700 | — | — |
| 2016-11-17 | $45.08 | $65.10 | 580,900 | — | — |
| 2016-11-16 | $44.93 | $64.88 | 638,400 | — | — |
| 2016-11-15 | $44.77 | $64.65 | 940,800 | — | — |
| 2016-11-14 | $44.31 | $63.99 | 853,900 | — | — |
| 2016-11-11 | $43.76 | $63.20 | 999,100 | — | — |
| 2016-11-10 | $43.52 | $62.85 | 1,556,200 | — | — |
| 2016-11-09 | $43.31 | $62.55 | 949,600 | — | — |
| 2016-11-08 | $42.54 | $61.43 | 774,100 | — | — |
| 2016-11-07 | $42.77 | $61.77 | 1,098,200 | — | — |
| 2016-11-04 | $41.52 | $59.96 | 900,900 | — | — |
| 2016-11-03 | $41.12 | $59.38 | 972,100 | — | — |
| 2016-11-02 | $41.26 | $59.58 | 837,700 | — | — |
| 2016-11-01 | $41.68 | $60.19 | 1,027,900 | — | — |
| 2016-10-31 | $41.95 | $60.58 | 1,055,700 | — | — |
| 2016-10-28 | $41.58 | $60.05 | 1,489,900 | — | — |
| 2016-10-27 | $42.14 | $60.86 | 855,800 | — | — |
| 2016-10-26 | $42.29 | $61.07 | 1,089,500 | — | — |
| 2016-10-25 | $42.41 | $61.25 | 899,400 | — | — |
| 2016-10-24 | $42.59 | $61.51 | 565,400 | — | — |
| 2016-10-21 | $42.01 | $60.67 | 743,600 | — | — |
| 2016-10-20 | $41.82 | $60.39 | 649,800 | — | — |
| 2016-10-19 | $42.06 | $60.74 | 599,000 | — | — |
| 2016-10-18 | $41.83 | $60.41 | 859,800 | — | — |
| 2016-10-17 | $41.56 | $60.02 | 890,300 | — | — |
| 2016-10-14 | $41.30 | $59.64 | 618,100 | — | — |
| 2016-10-13 | $41.19 | $59.48 | 634,700 | — | — |
| 2016-10-12 | $41.76 | $60.31 | 670,900 | — | — |
| 2016-10-11 | $41.79 | $60.35 | 844,700 | — | — |
| 2016-10-10 | $42.53 | $61.42 | 576,400 | — | — |
| 2016-10-07 | $42.59 | $61.51 | 976,000 | — | — |
| 2016-10-06 | $42.58 | $61.49 | 882,300 | — | — |
| 2016-10-05 | $42.84 | $61.87 | 1,516,000 | — | — |
| 2016-10-04 | $42.13 | $60.84 | 1,765,800 | — | — |
| 2016-10-03 | $40.50 | $58.49 | 1,119,700 | — | — |
| 2016-09-30 | $41.06 | $59.30 | 813,100 | — | — |
| 2016-09-29 | $40.59 | $58.62 | 823,600 | — | — |
| 2016-09-28 | $40.75 | $58.85 | 1,250,600 | — | — |
| 2016-09-27 | $40.48 | $58.46 | 1,026,800 | — | — |
| 2016-09-26 | $40.10 | $57.91 | 1,053,500 | — | — |
| 2016-09-23 | $40.45 | $58.42 | 983,400 | — | — |
| 2016-09-22 | $41.48 | $59.90 | 1,623,100 | — | — |
| 2016-09-21 | $40.89 | $59.05 | 860,500 | — | — |
| 2016-09-20 | $40.33 | $58.24 | 2,324,200 | — | — |
| 2016-09-19 | $41.89 | $60.49 | 3,171,100 | — | — |
| 2016-09-16 | $39.21 | $56.62 | 1,266,700 | — | — |
| 2016-09-15 | $39.69 | $57.32 | 1,822,800 | — | — |
| 2016-09-14 | $39.20 | $56.61 | 1,193,200 | — | — |
| 2016-09-13 | $39.48 | $57.01 | 1,264,900 | — | — |
| 2016-09-12 | $40.33 | $58.24 | 761,400 | — | — |
| 2016-09-09 | $40.05 | $57.84 | 1,222,900 | — | — |
| 2016-09-08 | $41.37 | $59.74 | 794,600 | — | — |
| 2016-09-07 | $41.63 | $60.12 | 707,000 | — | — |
| 2016-09-06 | $41.47 | $59.89 | 573,900 | — | — |
| 2016-09-02 | $41.82 | $60.39 | 734,800 | — | — |
| 2016-09-01 | $41.71 | $59.99 | 841,100 | — | — |
| 2016-08-31 | $41.68 | $59.95 | 968,900 | — | — |
| 2016-08-30 | $42.06 | $60.49 | 678,900 | — | — |
| 2016-08-29 | $41.95 | $60.33 | 762,800 | — | — |
| 2016-08-26 | $41.56 | $59.77 | 1,164,200 | — | — |
| 2016-08-25 | $41.76 | $60.06 | 885,200 | — | — |
| 2016-08-24 | $41.65 | $59.90 | 838,500 | — | — |
| 2016-08-23 | $41.54 | $59.74 | 581,100 | — | — |
| 2016-08-22 | $41.50 | $59.69 | 654,900 | — | — |
| 2016-08-19 | $41.50 | $59.69 | 877,700 | — | — |
| 2016-08-18 | $41.28 | $59.37 | 634,000 | — | — |
| 2016-08-17 | $41.00 | $58.97 | 733,500 | — | — |
| 2016-08-16 | $41.37 | $59.50 | 649,400 | — | — |
| 2016-08-15 | $41.83 | $60.16 | 597,100 | — | — |
| 2016-08-12 | $41.60 | $59.83 | 907,600 | — | — |
| 2016-08-11 | $41.30 | $59.40 | 1,368,600 | — | — |
| 2016-08-10 | $40.99 | $58.95 | 1,226,500 | — | — |
| 2016-08-09 | $41.48 | $59.66 | 729,300 | — | — |
| 2016-08-08 | $41.24 | $59.31 | 1,139,000 | — | — |
| 2016-08-05 | $40.67 | $58.49 | 1,657,600 | — | — |
| 2016-08-04 | $40.14 | $57.73 | 788,300 | — | — |
| 2016-08-03 | $40.51 | $58.26 | 1,220,700 | — | — |
| 2016-08-02 | $39.95 | $57.46 | 1,263,800 | — | — |
| 2016-08-01 | $41.02 | $59.00 | 1,264,700 | — | — |
| 2016-07-29 | $41.10 | $59.11 | 672,900 | — | — |
| 2016-07-28 | $41.09 | $59.10 | 551,500 | — | — |
| 2016-07-27 | $40.84 | $58.74 | 551,500 | — | — |
| 2016-07-26 | $40.96 | $58.91 | 729,900 | — | — |
| 2016-07-25 | $40.48 | $58.22 | 1,281,900 | — | — |
| 2016-07-22 | $40.83 | $58.72 | 620,500 | — | — |
| 2016-07-21 | $40.77 | $58.64 | 743,800 | — | — |
| 2016-07-20 | $40.79 | $58.67 | 572,800 | — | — |
| 2016-07-19 | $40.40 | $58.11 | 632,600 | — | — |
| 2016-07-18 | $40.35 | $58.03 | 958,600 | — | — |
| 2016-07-15 | $40.40 | $58.11 | 919,400 | — | — |
| 2016-07-14 | $40.08 | $57.64 | 1,935,200 | — | — |
| 2016-07-13 | $39.61 | $56.97 | 1,293,200 | — | — |
| 2016-07-12 | $39.66 | $57.04 | 3,195,900 | — | — |
| 2016-07-11 | $38.80 | $55.80 | 4,400,200 | — | — |
| 2016-07-08 | $41.25 | $59.33 | 1,091,900 | — | — |
| 2016-07-07 | $39.95 | $57.46 | 965,200 | — | — |
| 2016-07-06 | $39.20 | $56.38 | 1,268,900 | — | — |
| 2016-07-05 | $39.23 | $56.42 | 981,300 | — | — |
| 2016-07-01 | $40.27 | $57.92 | 530,900 | — | — |
| 2016-06-30 | $40.51 | $58.26 | 1,337,100 | — | — |
| 2016-06-29 | $39.73 | $57.14 | 704,600 | — | — |
| 2016-06-28 | $39.68 | $57.07 | 1,018,000 | — | — |
| 2016-06-27 | $38.92 | $55.98 | 1,228,000 | — | — |
| 2016-06-24 | $40.89 | $58.81 | 1,296,100 | — | — |
| 2016-06-23 | $43.29 | $62.26 | 675,900 | — | — |
| 2016-06-22 | $42.86 | $61.64 | 681,800 | — | — |
| 2016-06-21 | $43.05 | $61.92 | 1,000,600 | — | — |
| 2016-06-20 | $42.81 | $61.57 | 1,097,500 | — | — |
| 2016-06-17 | $41.80 | $60.12 | 1,502,800 | — | — |
| 2016-06-16 | $41.98 | $60.38 | 513,000 | — | — |
| 2016-06-15 | $41.98 | $60.38 | 635,300 | — | — |
| 2016-06-14 | $41.90 | $60.26 | 849,500 | — | — |
| 2016-06-13 | $41.73 | $60.02 | 1,047,700 | — | — |
| 2016-06-10 | $42.22 | $60.72 | 672,000 | — | — |
| 2016-06-09 | $42.77 | $61.51 | 657,000 | — | — |
| 2016-06-08 | $42.48 | $61.10 | 996,500 | — | — |
| 2016-06-07 | $42.28 | $60.81 | 1,223,800 | — | — |
| 2016-06-06 | $41.23 | $59.30 | 701,400 | — | — |
| 2016-06-03 | $41.07 | $59.07 | 643,900 | — | — |
| 2016-06-02 | $41.49 | $59.43 | 803,600 | — | — |
| 2016-06-01 | $41.31 | $59.17 | 850,000 | — | — |
| 2016-05-31 | $41.03 | $58.77 | 1,357,400 | — | — |
| 2016-05-27 | $40.63 | $58.20 | 699,800 | — | — |
| 2016-05-26 | $40.45 | $57.94 | 1,068,700 | — | — |
| 2016-05-25 | $40.11 | $57.45 | 1,262,700 | — | — |
| 2016-05-24 | $40.01 | $57.31 | 1,439,800 | — | — |
| 2016-05-23 | $39.27 | $56.25 | 1,416,800 | — | — |
| 2016-05-20 | $39.25 | $56.22 | 1,551,600 | — | — |
| 2016-05-19 | $38.99 | $55.85 | 942,100 | — | — |
| 2016-05-18 | $39.29 | $56.28 | 715,700 | — | — |
| 2016-05-17 | $39.20 | $56.15 | 1,008,600 | — | — |
| 2016-05-16 | $39.43 | $56.48 | 1,197,400 | — | — |
| 2016-05-13 | $38.92 | $55.75 | 1,058,700 | — | — |
| 2016-05-12 | $38.95 | $55.79 | 1,569,600 | — | — |
| 2016-05-11 | $39.50 | $56.58 | 973,400 | — | — |
| 2016-05-10 | $39.79 | $56.99 | 1,599,100 | — | — |
| 2016-05-09 | $39.04 | $55.92 | 1,504,200 | — | — |
| 2016-05-06 | $39.40 | $56.43 | 1,307,200 | — | — |
| 2016-05-05 | $39.47 | $56.53 | 868,800 | — | — |
| 2016-05-04 | $39.85 | $57.08 | 1,228,800 | — | — |
| 2016-05-03 | $39.97 | $57.25 | 1,038,200 | — | — |
| 2016-05-02 | $40.29 | $57.71 | 1,698,500 | — | — |
| 2016-04-29 | $41.12 | $58.90 | 1,357,200 | — | — |
| 2016-04-28 | $41.90 | $60.02 | 2,314,500 | — | — |
| 2016-04-27 | $44.66 | $63.97 | 623,700 | — | — |
| 2016-04-26 | $44.39 | $63.58 | 851,900 | — | — |
| 2016-04-25 | $43.63 | $62.49 | 452,400 | — | — |
| 2016-04-22 | $43.85 | $62.81 | 661,200 | — | — |
| 2016-04-21 | $43.92 | $62.91 | 339,700 | — | — |
| 2016-04-20 | $44.28 | $63.42 | 545,100 | — | — |
| 2016-04-19 | $44.21 | $63.32 | 837,000 | — | — |
| 2016-04-18 | $44.55 | $63.81 | 513,700 | — | — |
| 2016-04-15 | $44.67 | $63.98 | 1,234,600 | — | — |
| 2016-04-14 | $44.35 | $63.52 | 617,000 | — | — |
| 2016-04-13 | $44.75 | $64.10 | 502,900 | — | — |
| 2016-04-12 | $43.90 | $62.88 | 523,100 | — | — |
| 2016-04-11 | $43.54 | $62.36 | 386,100 | — | — |
| 2016-04-08 | $43.48 | $62.28 | 365,200 | — | — |
| 2016-04-07 | $43.35 | $62.09 | 442,600 | — | — |
| 2016-04-06 | $44.09 | $63.15 | 559,800 | — | — |
| 2016-04-05 | $43.59 | $62.44 | 708,100 | — | — |
| 2016-04-04 | $44.07 | $63.12 | 547,000 | — | — |
| 2016-04-01 | $44.80 | $64.17 | 851,900 | — | — |
| 2016-03-31 | $44.30 | $63.45 | 712,800 | — | — |
| 2016-03-30 | $44.24 | $63.37 | 813,700 | — | — |
| 2016-03-29 | $44.36 | $63.54 | 1,327,900 | — | — |
| 2016-03-28 | $43.92 | $62.91 | 311,300 | — | — |
| 2016-03-24 | $44.02 | $63.05 | 859,700 | — | — |
| 2016-03-23 | $44.39 | $63.58 | 746,900 | — | — |
| 2016-03-22 | $44.73 | $64.07 | 1,267,900 | — | — |
| 2016-03-21 | $44.00 | $63.02 | 518,000 | — | — |
| 2016-03-18 | $43.88 | $62.85 | 783,500 | — | — |
| 2016-03-17 | $43.34 | $62.08 | 691,900 | — | — |
| 2016-03-16 | $43.20 | $61.88 | 692,500 | — | — |
| 2016-03-15 | $42.70 | $61.16 | 438,300 | — | — |
| 2016-03-14 | $43.00 | $61.59 | 413,300 | — | — |
| 2016-03-11 | $43.41 | $62.18 | 670,100 | — | — |
| 2016-03-10 | $42.43 | $60.77 | 478,000 | — | — |
| 2016-03-09 | $42.75 | $61.23 | 734,500 | — | — |
| 2016-03-08 | $42.49 | $60.86 | 763,800 | — | — |
| 2016-03-07 | $43.12 | $61.76 | 669,000 | — | — |
| 2016-03-04 | $42.81 | $61.32 | 576,900 | — | — |
| 2016-03-03 | $42.53 | $60.92 | 664,900 | — | — |
| 2016-03-02 | $41.94 | $60.07 | 597,500 | — | — |
| 2016-03-01 | $41.80 | $59.87 | 883,800 | — | — |
| 2016-02-29 | $41.15 | $58.94 | 675,100 | — | — |
| 2016-02-26 | $41.44 | $59.36 | 572,600 | — | — |
| 2016-02-25 | $41.28 | $58.88 | 783,700 | — | — |
| 2016-02-24 | $41.22 | $58.80 | 863,400 | — | — |
| 2016-02-23 | $41.06 | $58.57 | 812,900 | — | — |
| 2016-02-22 | $41.64 | $59.40 | 612,000 | — | — |
| 2016-02-19 | $41.28 | $58.88 | 809,100 | — | — |
| 2016-02-18 | $41.36 | $59.00 | 1,332,300 | — | — |
| 2016-02-17 | $40.77 | $58.16 | 906,800 | — | — |
| 2016-02-16 | $40.02 | $57.09 | 1,069,900 | — | — |
| 2016-02-12 | $39.00 | $55.63 | 835,300 | — | — |
| 2016-02-11 | $38.22 | $54.52 | 1,522,900 | — | — |
| 2016-02-10 | $39.19 | $55.90 | 883,000 | — | — |
| 2016-02-09 | $38.87 | $55.45 | 1,742,800 | — | — |
| 2016-02-08 | $39.37 | $56.16 | 1,436,600 | — | — |
| 2016-02-05 | $40.12 | $57.23 | 1,626,900 | — | — |
| 2016-02-04 | $40.44 | $57.69 | 1,084,900 | — | — |
| 2016-02-03 | $39.51 | $56.36 | 2,407,100 | — | — |
| 2016-02-02 | $39.45 | $56.27 | 1,337,400 | — | — |
| 2016-02-01 | $40.50 | $57.77 | 1,588,000 | — | — |
| 2016-01-29 | $39.92 | $56.94 | 1,985,800 | — | — |
| 2016-01-28 | $38.82 | $55.37 | 1,868,100 | — | — |
| 2016-01-27 | $39.35 | $56.13 | 1,352,600 | — | — |
| 2016-01-26 | $39.86 | $56.86 | 1,355,300 | — | — |
| 2016-01-25 | $38.84 | $55.40 | 1,445,100 | — | — |
| 2016-01-22 | $39.11 | $55.79 | 1,739,400 | — | — |
| 2016-01-21 | $37.78 | $53.89 | 1,896,600 | — | — |
| 2016-01-20 | $38.00 | $54.21 | 1,956,700 | — | — |
| 2016-01-19 | $38.03 | $54.25 | 1,729,400 | — | — |
| 2016-01-15 | $38.33 | $54.68 | 1,805,300 | — | — |
| 2016-01-14 | $38.91 | $55.50 | 1,470,600 | — | — |
| 2016-01-13 | $38.37 | $54.73 | 2,005,700 | — | — |
| 2016-01-12 | $39.08 | $55.75 | 1,497,900 | — | — |
| 2016-01-11 | $39.01 | $55.65 | 1,622,200 | — | — |
| 2016-01-08 | $38.34 | $54.69 | 1,512,200 | — | — |
| 2016-01-07 | $39.51 | $56.36 | 1,161,600 | — | — |
| 2016-01-06 | $40.51 | $57.79 | 1,177,500 | — | — |
| 2016-01-05 | $41.95 | $59.84 | 874,100 | — | — |
| 2016-01-04 | $42.32 | $60.37 | 1,223,400 | — | — |