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
- 1981-10-27 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 | $44.34 | $106.18 | 2,206,500 | — | — |
| 2016-12-29 | $44.26 | $105.99 | 1,568,800 | — | — |
| 2016-12-28 | $44.19 | $105.82 | 1,765,000 | — | — |
| 2016-12-27 | $44.38 | $106.27 | 1,610,500 | — | — |
| 2016-12-23 | $44.22 | $105.89 | 1,998,400 | — | — |
| 2016-12-22 | $44.16 | $105.75 | 1,728,700 | — | — |
| 2016-12-21 | $44.09 | $105.58 | 2,103,400 | — | — |
| 2016-12-20 | $44.10 | $105.60 | 3,283,600 | — | — |
| 2016-12-19 | $44.64 | $106.90 | 2,179,600 | — | — |
| 2016-12-16 | $44.72 | $107.09 | 6,990,900 | — | — |
| 2016-12-15 | $45.09 | $107.97 | 3,640,700 | — | — |
| 2016-12-14 | $45.04 | $107.85 | 3,210,400 | — | — |
| 2016-12-13 | $45.02 | $107.81 | 2,564,700 | — | — |
| 2016-12-12 | $44.99 | $107.73 | 2,516,900 | — | — |
| 2016-12-09 | $44.84 | $107.37 | 2,493,100 | — | — |
| 2016-12-08 | $44.08 | $105.55 | 2,771,400 | — | — |
| 2016-12-07 | $44.12 | $105.65 | 5,871,300 | — | — |
| 2016-12-06 | $43.99 | $105.34 | 5,269,900 | — | — |
| 2016-12-05 | $43.89 | $105.10 | 7,128,100 | — | — |
| 2016-12-02 | $44.01 | $105.39 | 5,933,600 | — | — |
| 2016-12-01 | $43.63 | $104.48 | 8,849,700 | — | — |
| 2016-11-30 | $44.37 | $106.25 | 9,351,100 | — | — |
| 2016-11-29 | $44.76 | $106.87 | 10,201,500 | — | — |
| 2016-11-28 | $46.61 | $111.29 | 2,468,000 | — | — |
| 2016-11-25 | $46.72 | $111.55 | 1,117,000 | — | — |
| 2016-11-23 | $46.56 | $111.17 | 2,321,000 | — | — |
| 2016-11-22 | $46.18 | $110.26 | 5,318,700 | — | — |
| 2016-11-21 | $47.06 | $112.36 | 1,998,700 | — | — |
| 2016-11-18 | $46.98 | $112.17 | 2,399,300 | — | — |
| 2016-11-17 | $47.10 | $112.46 | 4,135,600 | — | — |
| 2016-11-16 | $46.04 | $109.93 | 4,743,800 | — | — |
| 2016-11-15 | $46.07 | $110.00 | 4,520,300 | — | — |
| 2016-11-14 | $45.02 | $107.49 | 5,467,200 | — | — |
| 2016-11-11 | $46.82 | $111.79 | 3,402,200 | — | — |
| 2016-11-10 | $47.84 | $114.23 | 4,331,100 | — | — |
| 2016-11-09 | $46.60 | $111.27 | 7,559,700 | — | — |
| 2016-11-08 | $48.08 | $114.80 | 4,412,500 | — | — |
| 2016-11-07 | $47.62 | $113.70 | 2,376,500 | — | — |
| 2016-11-04 | $46.99 | $112.20 | 3,187,400 | — | — |
| 2016-11-03 | $46.88 | $111.93 | 3,193,500 | — | — |
| 2016-11-02 | $46.74 | $111.60 | 5,649,900 | — | — |
| 2016-11-01 | $46.89 | $111.96 | 7,288,000 | — | — |
| 2016-10-31 | $47.59 | $113.63 | 4,176,500 | — | — |
| 2016-10-28 | $47.20 | $112.70 | 4,525,100 | — | — |
| 2016-10-27 | $46.82 | $111.79 | 5,657,200 | — | — |
| 2016-10-26 | $47.44 | $113.27 | 6,697,600 | — | — |
| 2016-10-25 | $49.16 | $117.38 | 9,771,400 | — | — |
| 2016-10-24 | $48.44 | $115.66 | 5,544,900 | — | — |
| 2016-10-21 | $48.18 | $115.04 | 3,667,000 | — | — |
| 2016-10-20 | $48.19 | $115.06 | 2,066,700 | — | — |
| 2016-10-19 | $47.83 | $114.20 | 2,822,200 | — | — |
| 2016-10-18 | $48.06 | $114.75 | 2,720,300 | — | — |
| 2016-10-17 | $47.37 | $113.10 | 2,470,800 | — | — |
| 2016-10-14 | $47.45 | $113.29 | 4,489,800 | — | — |
| 2016-10-13 | $47.72 | $113.94 | 6,311,800 | — | — |
| 2016-10-12 | $46.98 | $112.17 | 2,782,600 | — | — |
| 2016-10-11 | $47.01 | $112.24 | 2,886,500 | — | — |
| 2016-10-10 | $48.30 | $115.32 | 2,885,900 | — | — |
| 2016-10-07 | $48.45 | $115.68 | 3,583,300 | — | — |
| 2016-10-06 | $48.22 | $115.13 | 2,955,800 | — | — |
| 2016-10-05 | $47.92 | $114.42 | 3,071,000 | — | — |
| 2016-10-04 | $47.29 | $112.91 | 2,548,200 | — | — |
| 2016-10-03 | $47.64 | $113.75 | 2,601,500 | — | — |
| 2016-09-30 | $47.60 | $113.65 | 3,176,100 | — | — |
| 2016-09-29 | $46.92 | $112.03 | 3,310,900 | — | — |
| 2016-09-28 | $47.92 | $114.42 | 3,488,500 | — | — |
| 2016-09-27 | $47.33 | $113.01 | 3,377,000 | — | — |
| 2016-09-26 | $47.20 | $112.70 | 2,418,400 | — | — |
| 2016-09-23 | $47.49 | $113.39 | 3,310,700 | — | — |
| 2016-09-22 | $48.20 | $115.09 | 5,580,400 | — | — |
| 2016-09-21 | $47.92 | $114.42 | 2,752,000 | — | — |
| 2016-09-20 | $47.39 | $113.15 | 4,296,100 | — | — |
| 2016-09-19 | $47.25 | $112.82 | 3,026,200 | — | — |
| 2016-09-16 | $47.28 | $112.89 | 14,557,000 | — | — |
| 2016-09-15 | $47.07 | $112.39 | 6,337,500 | — | — |
| 2016-09-14 | $45.43 | $108.47 | 3,772,200 | — | — |
| 2016-09-13 | $45.38 | $108.35 | 5,529,700 | — | — |
| 2016-09-12 | $45.73 | $109.19 | 4,486,100 | — | — |
| 2016-09-09 | $45.09 | $107.66 | 4,613,300 | — | — |
| 2016-09-08 | $46.07 | $110.00 | 5,145,200 | — | — |
| 2016-09-07 | $45.90 | $109.59 | 3,992,300 | — | — |
| 2016-09-06 | $45.95 | $109.71 | 5,956,600 | — | — |
| 2016-09-02 | $46.28 | $110.50 | 3,081,400 | — | — |
| 2016-09-01 | $46.18 | $110.26 | 4,249,300 | — | — |
| 2016-08-31 | $46.73 | $111.58 | 3,553,700 | — | — |
| 2016-08-30 | $46.89 | $111.65 | 3,304,300 | — | — |
| 2016-08-29 | $47.41 | $112.89 | 3,494,500 | — | — |
| 2016-08-26 | $47.18 | $112.34 | 3,197,900 | — | — |
| 2016-08-25 | $47.10 | $112.15 | 5,112,700 | — | — |
| 2016-08-24 | $47.06 | $112.05 | 3,513,500 | — | — |
| 2016-08-23 | $47.98 | $114.24 | 2,280,500 | — | — |
| 2016-08-22 | $47.98 | $114.24 | 2,887,300 | — | — |
| 2016-08-19 | $47.95 | $114.17 | 3,084,600 | — | — |
| 2016-08-18 | $48.01 | $114.31 | 3,314,000 | — | — |
| 2016-08-17 | $47.98 | $114.24 | 3,768,800 | — | — |
| 2016-08-16 | $48.24 | $114.86 | 3,383,100 | — | — |
| 2016-08-15 | $48.41 | $115.27 | 2,312,200 | — | — |
| 2016-08-12 | $48.59 | $115.70 | 2,273,600 | — | — |
| 2016-08-11 | $49.03 | $116.74 | 3,499,900 | — | — |
| 2016-08-10 | $48.60 | $115.72 | 4,132,200 | — | — |
| 2016-08-09 | $48.15 | $114.65 | 1,897,700 | — | — |
| 2016-08-08 | $47.98 | $114.24 | 2,609,600 | — | — |
| 2016-08-05 | $48.06 | $114.43 | 2,323,800 | — | — |
| 2016-08-04 | $48.08 | $114.48 | 4,607,900 | — | — |
| 2016-08-03 | $48.12 | $114.58 | 2,531,100 | — | — |
| 2016-08-02 | $48.48 | $115.43 | 4,180,200 | — | — |
| 2016-08-01 | $48.50 | $115.48 | 4,063,900 | — | — |
| 2016-07-29 | $48.02 | $114.34 | 5,489,200 | — | — |
| 2016-07-28 | $48.22 | $114.81 | 3,776,900 | — | — |
| 2016-07-27 | $48.32 | $115.05 | 5,926,400 | — | — |
| 2016-07-26 | $48.01 | $114.31 | 6,844,600 | — | — |
| 2016-07-25 | $46.10 | $109.77 | 2,601,100 | — | — |
| 2016-07-22 | $46.32 | $110.29 | 2,980,500 | — | — |
| 2016-07-21 | $46.10 | $109.77 | 2,355,900 | — | — |
| 2016-07-20 | $46.70 | $111.19 | 1,663,200 | — | — |
| 2016-07-19 | $46.20 | $110.00 | 3,484,900 | — | — |
| 2016-07-18 | $46.55 | $110.84 | 2,811,800 | — | — |
| 2016-07-15 | $46.77 | $111.36 | 2,961,700 | — | — |
| 2016-07-14 | $46.95 | $111.79 | 2,907,000 | — | — |
| 2016-07-13 | $46.82 | $111.48 | 2,485,200 | — | — |
| 2016-07-12 | $46.85 | $111.55 | 3,544,600 | — | — |
| 2016-07-11 | $46.49 | $110.69 | 4,482,500 | — | — |
| 2016-07-08 | $46.65 | $111.08 | 3,256,800 | — | — |
| 2016-07-07 | $46.12 | $109.81 | 2,485,400 | — | — |
| 2016-07-06 | $45.99 | $109.50 | 4,877,000 | — | — |
| 2016-07-05 | $45.31 | $107.89 | 3,980,800 | — | — |
| 2016-07-01 | $45.45 | $108.22 | 2,377,200 | — | — |
| 2016-06-30 | $45.22 | $107.67 | 5,242,500 | — | — |
| 2016-06-29 | $44.82 | $106.72 | 4,085,100 | — | — |
| 2016-06-28 | $43.38 | $103.29 | 6,167,400 | — | — |
| 2016-06-27 | $42.35 | $100.84 | 7,807,600 | — | — |
| 2016-06-24 | $43.85 | $104.41 | 11,205,000 | — | — |
| 2016-06-23 | $45.96 | $109.43 | 3,274,700 | — | — |
| 2016-06-22 | $44.94 | $107.00 | 5,368,900 | — | — |
| 2016-06-21 | $45.01 | $107.17 | 2,810,200 | — | — |
| 2016-06-20 | $44.96 | $107.05 | 7,286,300 | — | — |
| 2016-06-17 | $44.44 | $105.81 | 5,158,100 | — | — |
| 2016-06-16 | $44.57 | $106.12 | 3,558,800 | — | — |
| 2016-06-15 | $44.21 | $105.27 | 2,429,400 | — | — |
| 2016-06-14 | $44.44 | $105.81 | 3,924,800 | — | — |
| 2016-06-13 | $44.41 | $105.74 | 3,145,200 | — | — |
| 2016-06-10 | $44.49 | $105.93 | 3,331,000 | — | — |
| 2016-06-09 | $44.75 | $106.55 | 3,770,100 | — | — |
| 2016-06-08 | $44.60 | $106.19 | 4,372,500 | — | — |
| 2016-06-07 | $43.93 | $104.60 | 3,446,900 | — | — |
| 2016-06-06 | $43.97 | $104.69 | 7,498,700 | — | — |
| 2016-06-03 | $43.48 | $103.53 | 3,582,700 | — | — |
| 2016-06-02 | $43.43 | $103.41 | 4,482,900 | — | — |
| 2016-06-01 | $43.33 | $103.17 | 4,804,700 | — | — |
| 2016-05-31 | $43.16 | $102.46 | 7,448,900 | — | — |
| 2016-05-27 | $43.31 | $102.81 | 7,582,500 | — | — |
| 2016-05-26 | $43.43 | $103.10 | 14,075,700 | — | — |
| 2016-05-25 | $43.50 | $103.26 | 9,703,300 | — | — |
| 2016-05-24 | $43.66 | $103.64 | 18,388,300 | — | — |
| 2016-05-23 | $42.70 | $101.36 | 4,981,100 | — | — |
| 2016-05-20 | $42.92 | $101.89 | 11,681,600 | — | — |
| 2016-05-19 | $43.16 | $102.46 | 18,350,100 | — | — |
| 2016-05-18 | $45.08 | $107.01 | 36,029,500 | — | — |
| 2016-05-17 | $44.60 | $105.87 | 33,325,900 | — | — |
| 2016-05-16 | $45.47 | $107.94 | 25,229,800 | — | — |
| 2016-05-13 | $45.52 | $108.06 | 24,874,100 | — | — |
| 2016-05-12 | $45.63 | $108.32 | 21,637,800 | — | — |
| 2016-05-11 | $46.39 | $110.12 | 34,540,700 | — | — |
| 2016-05-10 | $45.50 | $108.01 | 21,345,800 | — | — |
| 2016-05-09 | $45.15 | $107.18 | 20,858,400 | — | — |
| 2016-05-06 | $45.07 | $106.99 | 21,284,100 | — | — |
| 2016-05-05 | $45.30 | $107.54 | 21,337,300 | — | — |
| 2016-05-04 | $45.12 | $107.11 | 15,993,100 | — | — |
| 2016-05-03 | $44.39 | $105.38 | 16,850,800 | — | — |
| 2016-05-02 | $44.71 | $106.14 | 6,968,800 | — | — |
| 2016-04-29 | $44.22 | $104.97 | 8,992,200 | — | — |
| 2016-04-28 | $44.26 | $105.07 | 16,267,800 | — | — |
| 2016-04-27 | $44.18 | $104.88 | 11,937,900 | — | — |
| 2016-04-26 | $43.97 | $104.38 | 14,621,000 | — | — |
| 2016-04-25 | $43.63 | $103.57 | 16,409,400 | — | — |
| 2016-04-22 | $43.32 | $102.84 | 33,386,700 | — | — |
| 2016-04-21 | $43.01 | $102.10 | 4,023,500 | — | — |
| 2016-04-20 | $43.26 | $102.69 | 5,090,500 | — | — |
| 2016-04-19 | $43.37 | $102.95 | 5,773,200 | — | — |
| 2016-04-18 | $43.10 | $102.31 | 6,143,800 | — | — |
| 2016-04-15 | $42.69 | $101.34 | 3,798,700 | — | — |
| 2016-04-14 | $42.65 | $101.25 | 3,522,800 | — | — |
| 2016-04-13 | $42.34 | $100.51 | 2,205,100 | — | — |
| 2016-04-12 | $42.03 | $99.77 | 2,815,600 | — | — |
| 2016-04-11 | $41.94 | $99.56 | 3,530,000 | — | — |
| 2016-04-08 | $41.84 | $99.32 | 2,115,400 | — | — |
| 2016-04-07 | $41.73 | $99.06 | 3,392,800 | — | — |
| 2016-04-06 | $42.22 | $100.22 | 4,387,900 | — | — |
| 2016-04-05 | $41.31 | $98.06 | 5,425,300 | — | — |
| 2016-04-04 | $42.08 | $99.89 | 4,351,500 | — | — |
| 2016-04-01 | $41.69 | $98.97 | 3,811,700 | — | — |
| 2016-03-31 | $41.08 | $97.52 | 5,681,100 | — | — |
| 2016-03-30 | $41.26 | $97.95 | 5,153,600 | — | — |
| 2016-03-29 | $41.28 | $97.99 | 3,976,400 | — | — |
| 2016-03-28 | $40.48 | $96.09 | 2,631,000 | — | — |
| 2016-03-24 | $40.11 | $95.22 | 4,569,200 | — | — |
| 2016-03-23 | $40.69 | $96.59 | 8,920,800 | — | — |
| 2016-03-22 | $40.60 | $96.38 | 4,553,800 | — | — |
| 2016-03-21 | $40.05 | $95.07 | 3,641,000 | — | — |
| 2016-03-18 | $40.13 | $95.26 | 6,178,300 | — | — |
| 2016-03-17 | $39.72 | $94.29 | 2,477,800 | — | — |
| 2016-03-16 | $40.03 | $95.03 | 2,298,100 | — | — |
| 2016-03-15 | $40.12 | $95.24 | 2,225,100 | — | — |
| 2016-03-14 | $40.44 | $96.00 | 2,475,700 | — | — |
| 2016-03-11 | $40.48 | $96.09 | 2,612,900 | — | — |
| 2016-03-10 | $39.80 | $94.48 | 3,806,300 | — | — |
| 2016-03-09 | $39.59 | $93.98 | 2,609,100 | — | — |
| 2016-03-08 | $39.58 | $93.96 | 3,128,600 | — | — |
| 2016-03-07 | $39.82 | $94.53 | 3,799,800 | — | — |
| 2016-03-04 | $39.46 | $93.67 | 4,913,000 | — | — |
| 2016-03-03 | $39.33 | $93.36 | 4,829,600 | — | — |
| 2016-03-02 | $39.71 | $94.27 | 3,541,400 | — | — |
| 2016-03-01 | $39.98 | $94.63 | 4,163,700 | — | — |
| 2016-02-29 | $39.51 | $93.52 | 6,517,000 | — | — |
| 2016-02-26 | $39.43 | $93.33 | 6,168,300 | — | — |
| 2016-02-25 | $39.84 | $94.30 | 4,347,300 | — | — |
| 2016-02-24 | $38.97 | $92.24 | 3,975,500 | — | — |
| 2016-02-23 | $38.34 | $90.75 | 3,495,100 | — | — |
| 2016-02-22 | $38.41 | $90.92 | 4,695,000 | — | — |
| 2016-02-19 | $37.65 | $89.12 | 12,723,900 | — | — |
| 2016-02-18 | $38.07 | $90.11 | 3,962,900 | — | — |
| 2016-02-17 | $38.21 | $90.44 | 4,610,400 | — | — |
| 2016-02-16 | $37.41 | $88.55 | 4,289,100 | — | — |
| 2016-02-12 | $36.61 | $86.66 | 3,560,900 | — | — |
| 2016-02-11 | $35.88 | $84.93 | 5,006,500 | — | — |
| 2016-02-10 | $36.91 | $87.37 | 3,779,900 | — | — |
| 2016-02-09 | $36.19 | $85.66 | 4,552,800 | — | — |
| 2016-02-08 | $36.00 | $85.21 | 6,256,000 | — | — |
| 2016-02-05 | $37.49 | $88.74 | 5,029,500 | — | — |
| 2016-02-04 | $38.29 | $90.63 | 6,869,800 | — | — |
| 2016-02-03 | $38.26 | $90.56 | 8,133,600 | — | — |
| 2016-02-02 | $37.95 | $89.83 | 9,251,800 | — | — |
| 2016-02-01 | $37.28 | $88.24 | 9,933,100 | — | — |
| 2016-01-29 | $36.60 | $86.63 | 8,212,200 | — | — |
| 2016-01-28 | $35.70 | $84.50 | 6,941,500 | — | — |
| 2016-01-27 | $36.50 | $86.40 | 6,976,800 | — | — |
| 2016-01-26 | $36.54 | $86.49 | 2,262,800 | — | — |
| 2016-01-25 | $36.05 | $85.33 | 3,870,000 | — | — |
| 2016-01-22 | $36.07 | $85.38 | 3,005,700 | — | — |
| 2016-01-21 | $35.25 | $83.44 | 3,436,500 | — | — |
| 2016-01-20 | $34.76 | $82.28 | 5,797,500 | — | — |
| 2016-01-19 | $35.36 | $83.70 | 6,271,000 | — | — |
| 2016-01-15 | $35.10 | $83.08 | 6,550,600 | — | — |
| 2016-01-14 | $35.31 | $83.58 | 11,573,500 | — | — |
| 2016-01-13 | $34.83 | $82.44 | 5,592,500 | — | — |
| 2016-01-12 | $35.48 | $83.98 | 5,281,800 | — | — |
| 2016-01-11 | $35.59 | $84.24 | 5,010,800 | — | — |
| 2016-01-08 | $36.20 | $85.69 | 5,440,500 | — | — |
| 2016-01-07 | $36.79 | $87.08 | 7,258,200 | — | — |
| 2016-01-06 | $37.41 | $88.55 | 10,814,700 | — | — |
| 2016-01-05 | $37.32 | $88.34 | 4,345,700 | — | — |
| 2016-01-04 | $37.17 | $87.98 | 6,261,000 | — | — |