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
- 1973-02-21 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 | $37.54 | $74.52 | 1,638,400 | — | — |
| 2016-12-29 | $37.85 | $75.13 | 1,120,000 | — | — |
| 2016-12-28 | $38.01 | $75.45 | 1,491,600 | — | — |
| 2016-12-27 | $38.24 | $75.91 | 751,800 | — | — |
| 2016-12-23 | $38.11 | $75.66 | 732,400 | — | — |
| 2016-12-22 | $38.22 | $75.89 | 1,732,000 | — | — |
| 2016-12-21 | $38.15 | $75.75 | 2,735,800 | — | — |
| 2016-12-20 | $38.15 | $75.75 | 1,905,600 | — | — |
| 2016-12-19 | $38.26 | $75.97 | 1,961,200 | — | — |
| 2016-12-16 | $38.33 | $76.10 | 5,912,400 | — | — |
| 2016-12-15 | $38.15 | $75.74 | 4,327,000 | — | — |
| 2016-12-14 | $37.49 | $74.43 | 3,314,400 | — | — |
| 2016-12-13 | $38.64 | $76.71 | 2,822,800 | — | — |
| 2016-12-12 | $38.15 | $75.75 | 2,433,000 | — | — |
| 2016-12-09 | $38.42 | $76.28 | 2,174,200 | — | — |
| 2016-12-08 | $38.04 | $75.51 | 2,287,400 | — | — |
| 2016-12-07 | $37.79 | $75.02 | 2,426,800 | — | — |
| 2016-12-06 | $37.10 | $73.66 | 2,080,400 | — | — |
| 2016-12-05 | $36.79 | $73.05 | 2,470,200 | — | — |
| 2016-12-02 | $37.11 | $73.66 | 3,420,600 | — | — |
| 2016-12-01 | $36.56 | $72.57 | 4,320,200 | — | — |
| 2016-11-30 | $37.53 | $74.51 | 4,493,200 | — | — |
| 2016-11-29 | $38.53 | $76.48 | 1,681,400 | — | — |
| 2016-11-28 | $38.67 | $76.64 | 1,777,000 | — | — |
| 2016-11-25 | $38.53 | $76.36 | 1,206,800 | — | — |
| 2016-11-23 | $38.83 | $76.96 | 2,850,600 | — | — |
| 2016-11-22 | $38.34 | $75.99 | 5,092,400 | — | — |
| 2016-11-21 | $38.05 | $75.41 | 1,938,400 | — | — |
| 2016-11-18 | $38.20 | $75.70 | 1,033,800 | — | — |
| 2016-11-17 | $38.24 | $75.80 | 1,800,800 | — | — |
| 2016-11-16 | $38.24 | $75.80 | 2,284,000 | — | — |
| 2016-11-15 | $38.20 | $75.70 | 2,124,400 | — | — |
| 2016-11-14 | $38.08 | $75.48 | 3,512,200 | — | — |
| 2016-11-11 | $37.99 | $75.29 | 2,854,000 | — | — |
| 2016-11-10 | $37.95 | $75.21 | 5,893,600 | — | — |
| 2016-11-09 | $39.29 | $77.88 | 3,748,000 | — | — |
| 2016-11-08 | $39.80 | $78.88 | 2,495,000 | — | — |
| 2016-11-07 | $39.31 | $77.91 | 3,559,600 | — | — |
| 2016-11-04 | $38.24 | $75.79 | 2,436,000 | — | — |
| 2016-11-03 | $39.12 | $77.53 | 4,070,200 | — | — |
| 2016-11-02 | $38.46 | $76.23 | 3,573,000 | — | — |
| 2016-11-01 | $38.44 | $76.18 | 3,148,600 | — | — |
| 2016-10-31 | $38.54 | $76.38 | 3,372,600 | — | — |
| 2016-10-28 | $38.55 | $76.41 | 4,521,000 | — | — |
| 2016-10-27 | $39.18 | $77.65 | 2,499,400 | — | — |
| 2016-10-26 | $39.76 | $78.81 | 1,665,400 | — | — |
| 2016-10-25 | $39.88 | $79.03 | 1,416,600 | — | — |
| 2016-10-24 | $40.15 | $79.59 | 1,948,800 | — | — |
| 2016-10-21 | $39.84 | $78.96 | 1,742,400 | — | — |
| 2016-10-20 | $40.06 | $79.39 | 2,606,200 | — | — |
| 2016-10-19 | $41.01 | $81.28 | 2,978,200 | — | — |
| 2016-10-18 | $40.46 | $80.19 | 2,781,000 | — | — |
| 2016-10-17 | $39.76 | $78.80 | 2,492,400 | — | — |
| 2016-10-14 | $39.63 | $78.55 | 1,064,600 | — | — |
| 2016-10-13 | $39.30 | $77.89 | 1,183,000 | — | — |
| 2016-10-12 | $39.35 | $77.98 | 733,800 | — | — |
| 2016-10-11 | $39.19 | $77.67 | 1,565,200 | — | — |
| 2016-10-10 | $39.61 | $78.51 | 1,484,600 | — | — |
| 2016-10-07 | $39.16 | $77.61 | 1,331,000 | — | — |
| 2016-10-06 | $39.78 | $78.83 | 1,673,000 | — | — |
| 2016-10-05 | $39.70 | $78.68 | 1,912,200 | — | — |
| 2016-10-04 | $39.72 | $78.71 | 1,603,800 | — | — |
| 2016-10-03 | $40.42 | $80.12 | 2,014,000 | — | — |
| 2016-09-30 | $40.97 | $81.21 | 4,477,600 | — | — |
| 2016-09-29 | $40.45 | $80.17 | 3,301,200 | — | — |
| 2016-09-28 | $40.22 | $79.71 | 1,473,400 | — | — |
| 2016-09-27 | $39.78 | $78.84 | 2,277,400 | — | — |
| 2016-09-26 | $39.52 | $78.33 | 1,478,200 | — | — |
| 2016-09-23 | $39.67 | $78.62 | 1,549,000 | — | — |
| 2016-09-22 | $39.85 | $78.97 | 1,847,800 | — | — |
| 2016-09-21 | $39.54 | $78.38 | 2,405,000 | — | — |
| 2016-09-20 | $39.30 | $77.89 | 1,928,200 | — | — |
| 2016-09-19 | $39.19 | $77.66 | 2,413,400 | — | — |
| 2016-09-16 | $39.23 | $77.75 | 6,848,600 | — | — |
| 2016-09-15 | $39.15 | $77.59 | 3,502,400 | — | — |
| 2016-09-14 | $38.54 | $76.40 | 2,689,000 | — | — |
| 2016-09-13 | $38.58 | $76.46 | 2,984,000 | — | — |
| 2016-09-12 | $39.01 | $77.31 | 6,776,600 | — | — |
| 2016-09-09 | $38.90 | $77.10 | 2,100,000 | — | — |
| 2016-09-08 | $40.05 | $79.38 | 1,317,600 | — | — |
| 2016-09-07 | $40.33 | $79.92 | 2,141,600 | — | — |
| 2016-09-06 | $40.49 | $80.25 | 2,575,800 | — | — |
| 2016-09-02 | $40.33 | $79.93 | 1,861,400 | — | — |
| 2016-09-01 | $39.92 | $79.13 | 4,772,000 | — | — |
| 2016-08-31 | $39.60 | $78.48 | 3,244,600 | — | — |
| 2016-08-30 | $39.47 | $78.24 | 1,710,400 | — | — |
| 2016-08-29 | $39.47 | $78.10 | 2,488,400 | — | — |
| 2016-08-26 | $39.35 | $77.85 | 2,647,000 | — | — |
| 2016-08-25 | $39.91 | $78.97 | 1,633,000 | — | — |
| 2016-08-24 | $39.90 | $78.96 | 1,449,800 | — | — |
| 2016-08-23 | $40.26 | $79.67 | 1,946,000 | — | — |
| 2016-08-22 | $40.35 | $79.84 | 2,226,600 | — | — |
| 2016-08-19 | $40.29 | $79.72 | 2,590,800 | — | — |
| 2016-08-18 | $40.13 | $79.42 | 3,462,800 | — | — |
| 2016-08-17 | $40.13 | $79.41 | 2,023,000 | — | — |
| 2016-08-16 | $40.15 | $79.44 | 1,991,400 | — | — |
| 2016-08-15 | $40.37 | $79.88 | 2,774,800 | — | — |
| 2016-08-12 | $40.15 | $79.45 | 2,084,800 | — | — |
| 2016-08-11 | $40.28 | $79.70 | 2,104,600 | — | — |
| 2016-08-10 | $40.10 | $79.34 | 2,893,600 | — | — |
| 2016-08-09 | $40.04 | $79.22 | 4,108,000 | — | — |
| 2016-08-08 | $40.10 | $79.35 | 6,702,000 | — | — |
| 2016-08-05 | $39.58 | $78.31 | 6,625,000 | — | — |
| 2016-08-04 | $39.26 | $77.67 | 14,480,000 | — | — |
| 2016-08-03 | $35.05 | $69.35 | 3,300,800 | — | — |
| 2016-08-02 | $35.03 | $69.30 | 2,507,200 | — | — |
| 2016-08-01 | $35.35 | $69.95 | 2,705,000 | — | — |
| 2016-07-29 | $35.33 | $69.92 | 2,638,800 | — | — |
| 2016-07-28 | $35.46 | $70.17 | 2,202,600 | — | — |
| 2016-07-27 | $35.58 | $70.39 | 2,157,400 | — | — |
| 2016-07-26 | $35.74 | $70.71 | 2,693,400 | — | — |
| 2016-07-25 | $35.53 | $70.30 | 2,315,200 | — | — |
| 2016-07-22 | $35.38 | $70.01 | 2,099,200 | — | — |
| 2016-07-21 | $35.47 | $70.17 | 4,563,000 | — | — |
| 2016-07-20 | $35.27 | $69.79 | 2,601,200 | — | — |
| 2016-07-19 | $34.88 | $69.03 | 3,932,000 | — | — |
| 2016-07-18 | $34.97 | $69.19 | 5,615,800 | — | — |
| 2016-07-15 | $35.01 | $69.28 | 6,147,800 | — | — |
| 2016-07-14 | $35.65 | $70.54 | 10,020,600 | — | — |
| 2016-07-13 | $35.67 | $70.57 | 5,562,200 | — | — |
| 2016-07-12 | $35.64 | $70.52 | 5,766,600 | — | — |
| 2016-07-11 | $35.85 | $70.94 | 3,062,800 | — | — |
| 2016-07-08 | $35.81 | $70.86 | 4,910,800 | — | — |
| 2016-07-07 | $35.41 | $70.07 | 5,987,600 | — | — |
| 2016-07-06 | $35.17 | $69.58 | 14,695,400 | — | — |
| 2016-07-05 | $35.03 | $69.30 | 6,127,000 | — | — |
| 2016-07-01 | $35.71 | $70.65 | 9,229,800 | — | — |
| 2016-06-30 | $36.15 | $71.52 | 17,198,200 | — | — |
| 2016-06-29 | $35.70 | $70.63 | 14,391,000 | — | — |
| 2016-06-28 | $35.30 | $69.85 | 8,062,400 | — | — |
| 2016-06-27 | $34.17 | $67.61 | 5,586,600 | — | — |
| 2016-06-24 | $34.71 | $68.67 | 6,176,800 | — | — |
| 2016-06-23 | $36.76 | $72.75 | 2,469,200 | — | — |
| 2016-06-22 | $36.24 | $71.72 | 4,873,400 | — | — |
| 2016-06-21 | $35.99 | $71.22 | 2,967,000 | — | — |
| 2016-06-20 | $36.03 | $71.29 | 3,659,400 | — | — |
| 2016-06-17 | $35.73 | $70.70 | 3,517,200 | — | — |
| 2016-06-16 | $35.93 | $71.10 | 3,434,600 | — | — |
| 2016-06-15 | $36.01 | $71.24 | 4,364,000 | — | — |
| 2016-06-14 | $35.97 | $71.16 | 4,720,600 | — | — |
| 2016-06-13 | $36.01 | $71.25 | 2,791,000 | — | — |
| 2016-06-10 | $36.84 | $72.90 | 1,772,000 | — | — |
| 2016-06-09 | $37.44 | $74.08 | 1,490,200 | — | — |
| 2016-06-08 | $37.48 | $74.16 | 1,934,600 | — | — |
| 2016-06-07 | $37.26 | $73.73 | 2,320,200 | — | — |
| 2016-06-06 | $37.15 | $73.51 | 1,834,000 | — | — |
| 2016-06-03 | $37.12 | $73.45 | 2,460,600 | — | — |
| 2016-06-02 | $36.84 | $72.90 | 3,078,800 | — | — |
| 2016-06-01 | $35.96 | $71.15 | 2,630,200 | — | — |
| 2016-05-31 | $36.15 | $71.53 | 3,103,000 | — | — |
| 2016-05-27 | $36.13 | $71.50 | 1,030,200 | — | — |
| 2016-05-26 | $35.91 | $70.93 | 1,298,600 | — | — |
| 2016-05-25 | $36.04 | $71.19 | 1,549,400 | — | — |
| 2016-05-24 | $35.88 | $70.87 | 2,411,400 | — | — |
| 2016-05-23 | $35.47 | $70.07 | 1,406,400 | — | — |
| 2016-05-20 | $35.88 | $70.88 | 1,995,000 | — | — |
| 2016-05-19 | $35.71 | $70.53 | 2,583,000 | — | — |
| 2016-05-18 | $35.88 | $70.86 | 2,606,600 | — | — |
| 2016-05-17 | $35.86 | $70.82 | 1,561,400 | — | — |
| 2016-05-16 | $36.56 | $72.20 | 1,808,800 | — | — |
| 2016-05-13 | $36.07 | $71.24 | 1,925,200 | — | — |
| 2016-05-12 | $36.42 | $71.93 | 1,910,200 | — | — |
| 2016-05-11 | $36.08 | $71.26 | 1,462,000 | — | — |
| 2016-05-10 | $36.08 | $71.26 | 3,926,400 | — | — |
| 2016-05-09 | $36.01 | $71.12 | 3,092,400 | — | — |
| 2016-05-06 | $35.72 | $70.55 | 1,926,800 | — | — |
| 2016-05-05 | $35.92 | $70.94 | 2,183,600 | — | — |
| 2016-05-04 | $36.02 | $71.14 | 2,835,400 | — | — |
| 2016-05-03 | $35.78 | $70.66 | 3,189,600 | — | — |
| 2016-05-02 | $36.03 | $71.15 | 4,930,200 | — | — |
| 2016-04-29 | $35.69 | $70.49 | 5,289,200 | — | — |
| 2016-04-28 | $36.47 | $72.02 | 6,683,400 | — | — |
| 2016-04-27 | $37.43 | $73.93 | 3,507,400 | — | — |
| 2016-04-26 | $37.53 | $74.13 | 2,629,200 | — | — |
| 2016-04-25 | $37.35 | $73.77 | 4,338,200 | — | — |
| 2016-04-22 | $37.92 | $74.90 | 2,627,800 | — | — |
| 2016-04-21 | $37.58 | $74.23 | 2,436,000 | — | — |
| 2016-04-20 | $37.67 | $74.39 | 1,774,400 | — | — |
| 2016-04-19 | $37.49 | $74.06 | 3,336,000 | — | — |
| 2016-04-18 | $37.31 | $73.70 | 4,452,800 | — | — |
| 2016-04-15 | $36.14 | $71.38 | 2,720,600 | — | — |
| 2016-04-14 | $35.92 | $70.96 | 1,955,200 | — | — |
| 2016-04-13 | $35.94 | $70.98 | 2,436,200 | — | — |
| 2016-04-12 | $35.58 | $70.27 | 1,909,400 | — | — |
| 2016-04-11 | $35.24 | $69.59 | 2,577,000 | — | — |
| 2016-04-08 | $35.40 | $69.92 | 2,652,200 | — | — |
| 2016-04-07 | $35.32 | $69.76 | 3,865,400 | — | — |
| 2016-04-06 | $35.65 | $70.40 | 2,531,600 | — | — |
| 2016-04-05 | $35.26 | $69.63 | 2,961,800 | — | — |
| 2016-04-04 | $35.30 | $69.72 | 1,625,800 | — | — |
| 2016-04-01 | $35.81 | $70.72 | 2,678,200 | — | — |
| 2016-03-31 | $35.65 | $70.40 | 2,693,800 | — | — |
| 2016-03-30 | $35.45 | $70.02 | 1,075,400 | — | — |
| 2016-03-29 | $35.51 | $70.13 | 1,079,800 | — | — |
| 2016-03-28 | $35.18 | $69.49 | 1,088,000 | — | — |
| 2016-03-24 | $35.12 | $69.37 | 1,301,400 | — | — |
| 2016-03-23 | $35.24 | $69.60 | 1,650,800 | — | — |
| 2016-03-22 | $35.26 | $69.64 | 3,071,400 | — | — |
| 2016-03-21 | $34.95 | $69.02 | 2,482,400 | — | — |
| 2016-03-18 | $35.19 | $69.49 | 8,239,600 | — | — |
| 2016-03-17 | $35.79 | $70.70 | 2,649,800 | — | — |
| 2016-03-16 | $34.83 | $68.80 | 1,723,200 | — | — |
| 2016-03-15 | $34.29 | $67.73 | 2,310,400 | — | — |
| 2016-03-14 | $34.38 | $67.91 | 3,220,000 | — | — |
| 2016-03-11 | $34.51 | $68.16 | 4,606,800 | — | — |
| 2016-03-10 | $33.59 | $66.34 | 2,211,400 | — | — |
| 2016-03-09 | $33.75 | $66.66 | 1,808,800 | — | — |
| 2016-03-08 | $33.71 | $66.58 | 2,327,000 | — | — |
| 2016-03-07 | $33.63 | $66.42 | 3,061,000 | — | — |
| 2016-03-04 | $34.09 | $67.33 | 2,107,800 | — | — |
| 2016-03-03 | $34.35 | $67.84 | 1,808,000 | — | — |
| 2016-03-02 | $34.04 | $67.22 | 2,350,800 | — | — |
| 2016-03-01 | $33.95 | $67.06 | 3,412,800 | — | — |
| 2016-02-29 | $33.12 | $65.41 | 2,376,600 | — | — |
| 2016-02-26 | $33.51 | $66.18 | 2,054,000 | — | — |
| 2016-02-25 | $33.42 | $65.87 | 3,049,200 | — | — |
| 2016-02-24 | $33.45 | $65.94 | 1,956,400 | — | — |
| 2016-02-23 | $33.01 | $65.08 | 2,297,600 | — | — |
| 2016-02-22 | $33.24 | $65.52 | 1,567,000 | — | — |
| 2016-02-19 | $33.03 | $65.11 | 2,491,600 | — | — |
| 2016-02-18 | $33.26 | $65.57 | 2,425,800 | — | — |
| 2016-02-17 | $33.56 | $66.16 | 3,062,600 | — | — |
| 2016-02-16 | $33.13 | $65.31 | 2,498,400 | — | — |
| 2016-02-12 | $32.58 | $64.23 | 2,475,600 | — | — |
| 2016-02-11 | $32.04 | $63.16 | 2,004,600 | — | — |
| 2016-02-10 | $32.63 | $64.32 | 3,019,200 | — | — |
| 2016-02-09 | $32.58 | $64.21 | 4,319,200 | — | — |
| 2016-02-08 | $31.95 | $62.97 | 4,361,400 | — | — |
| 2016-02-05 | $32.61 | $64.28 | 3,631,400 | — | — |
| 2016-02-04 | $33.92 | $66.87 | 3,227,000 | — | — |
| 2016-02-03 | $33.06 | $65.17 | 2,476,800 | — | — |
| 2016-02-02 | $32.79 | $64.64 | 3,392,800 | — | — |
| 2016-02-01 | $33.60 | $66.24 | 2,881,400 | — | — |
| 2016-01-29 | $33.42 | $65.87 | 4,700,600 | — | — |
| 2016-01-28 | $33.45 | $65.94 | 5,249,000 | — | — |
| 2016-01-27 | $33.05 | $65.15 | 6,258,200 | — | — |
| 2016-01-26 | $33.92 | $66.86 | 1,656,400 | — | — |
| 2016-01-25 | $33.31 | $65.67 | 3,460,000 | — | — |
| 2016-01-22 | $34.38 | $67.77 | 2,594,800 | — | — |
| 2016-01-21 | $33.53 | $66.10 | 2,913,200 | — | — |
| 2016-01-20 | $34.30 | $67.62 | 3,882,800 | — | — |
| 2016-01-19 | $34.67 | $68.34 | 4,682,800 | — | — |
| 2016-01-15 | $34.49 | $67.98 | 4,480,400 | — | — |
| 2016-01-14 | $34.41 | $67.83 | 3,098,400 | — | — |
| 2016-01-13 | $34.32 | $67.65 | 3,480,800 | — | — |
| 2016-01-12 | $35.29 | $69.58 | 4,443,200 | — | — |
| 2016-01-11 | $34.58 | $68.17 | 5,576,000 | — | — |
| 2016-01-08 | $34.89 | $68.78 | 2,572,800 | — | — |
| 2016-01-07 | $35.18 | $69.35 | 2,887,600 | — | — |
| 2016-01-06 | $36.13 | $71.23 | 2,905,400 | — | — |
| 2016-01-05 | $36.48 | $71.91 | 2,235,400 | — | — |
| 2016-01-04 | $36.06 | $71.07 | 2,343,600 | — | — |