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
- 1982-11-15 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 | $43.24 | $964.43 | 657,700 | — | — |
| 2016-12-29 | $43.19 | $963.32 | 537,600 | — | — |
| 2016-12-28 | $42.80 | $954.62 | 665,700 | — | — |
| 2016-12-27 | $42.88 | $956.40 | 457,500 | — | — |
| 2016-12-23 | $43.03 | $959.75 | 575,200 | — | — |
| 2016-12-22 | $43.08 | $960.86 | 760,900 | — | — |
| 2016-12-21 | $42.87 | $956.18 | 601,600 | — | — |
| 2016-12-20 | $42.94 | $957.74 | 818,500 | — | — |
| 2016-12-19 | $42.82 | $955.06 | 804,800 | — | — |
| 2016-12-16 | $42.92 | $957.29 | 1,198,600 | — | — |
| 2016-12-15 | $43.00 | $959.08 | 886,600 | — | — |
| 2016-12-14 | $43.10 | $961.31 | 1,273,500 | — | — |
| 2016-12-13 | $44.21 | $986.07 | 959,700 | — | — |
| 2016-12-12 | $44.81 | $987.85 | 992,800 | — | — |
| 2016-12-09 | $44.30 | $976.61 | 734,600 | — | — |
| 2016-12-08 | $44.19 | $974.18 | 800,900 | — | — |
| 2016-12-07 | $44.03 | $970.66 | 846,700 | — | — |
| 2016-12-06 | $43.44 | $957.65 | 1,102,000 | — | — |
| 2016-12-05 | $43.44 | $957.65 | 873,200 | — | — |
| 2016-12-02 | $43.20 | $952.36 | 964,100 | — | — |
| 2016-12-01 | $42.83 | $944.20 | 918,000 | — | — |
| 2016-11-30 | $43.08 | $949.71 | 776,100 | — | — |
| 2016-11-29 | $43.54 | $959.85 | 715,700 | — | — |
| 2016-11-28 | $43.30 | $954.56 | 746,700 | — | — |
| 2016-11-25 | $43.13 | $950.81 | 479,700 | — | — |
| 2016-11-23 | $42.86 | $944.86 | 727,800 | — | — |
| 2016-11-22 | $42.90 | $945.74 | 1,106,300 | — | — |
| 2016-11-21 | $43.21 | $952.58 | 1,125,400 | — | — |
| 2016-11-18 | $43.29 | $954.34 | 721,200 | — | — |
| 2016-11-17 | $43.27 | $953.90 | 1,999,500 | — | — |
| 2016-11-16 | $43.12 | $950.59 | 895,500 | — | — |
| 2016-11-15 | $43.03 | $948.61 | 1,073,100 | — | — |
| 2016-11-14 | $42.03 | $926.56 | 1,540,600 | — | — |
| 2016-11-11 | $42.43 | $935.38 | 1,424,900 | — | — |
| 2016-11-10 | $42.77 | $942.88 | 1,691,300 | — | — |
| 2016-11-09 | $44.24 | $975.29 | 1,337,800 | — | — |
| 2016-11-08 | $44.79 | $987.41 | 769,400 | — | — |
| 2016-11-07 | $44.64 | $984.10 | 565,100 | — | — |
| 2016-11-04 | $44.19 | $974.18 | 847,700 | — | — |
| 2016-11-03 | $44.53 | $981.68 | 821,500 | — | — |
| 2016-11-02 | $44.73 | $986.09 | 1,018,300 | — | — |
| 2016-11-01 | $44.99 | $991.82 | 764,400 | — | — |
| 2016-10-31 | $45.44 | $1,001.74 | 711,900 | — | — |
| 2016-10-28 | $45.23 | $997.11 | 682,500 | — | — |
| 2016-10-27 | $45.18 | $996.01 | 791,100 | — | — |
| 2016-10-26 | $45.22 | $996.89 | 676,700 | — | — |
| 2016-10-25 | $45.35 | $999.76 | 666,300 | — | — |
| 2016-10-24 | $45.67 | $1,006.81 | 640,700 | — | — |
| 2016-10-21 | $45.66 | $1,006.59 | 632,500 | — | — |
| 2016-10-20 | $45.82 | $1,010.12 | 699,500 | — | — |
| 2016-10-19 | $46.17 | $1,017.83 | 637,600 | — | — |
| 2016-10-18 | $46.17 | $1,017.83 | 606,900 | — | — |
| 2016-10-17 | $45.83 | $1,010.34 | 664,100 | — | — |
| 2016-10-14 | $45.88 | $1,011.44 | 591,800 | — | — |
| 2016-10-13 | $45.73 | $1,008.13 | 640,600 | — | — |
| 2016-10-12 | $45.51 | $1,003.28 | 758,600 | — | — |
| 2016-10-11 | $45.13 | $994.91 | 606,000 | — | — |
| 2016-10-10 | $45.20 | $996.45 | 392,300 | — | — |
| 2016-10-07 | $44.77 | $986.97 | 1,095,300 | — | — |
| 2016-10-06 | $45.38 | $1,000.42 | 492,400 | — | — |
| 2016-10-05 | $45.45 | $1,001.96 | 642,500 | — | — |
| 2016-10-04 | $45.62 | $1,005.71 | 753,500 | — | — |
| 2016-10-03 | $46.15 | $1,017.39 | 637,300 | — | — |
| 2016-09-30 | $46.18 | $1,018.05 | 568,900 | — | — |
| 2016-09-29 | $46.34 | $1,021.58 | 595,900 | — | — |
| 2016-09-28 | $46.19 | $1,018.27 | 710,000 | — | — |
| 2016-09-27 | $45.87 | $1,011.22 | 499,100 | — | — |
| 2016-09-26 | $45.86 | $1,011.00 | 511,100 | — | — |
| 2016-09-23 | $46.05 | $1,015.19 | 774,300 | — | — |
| 2016-09-22 | $46.73 | $1,030.18 | 775,100 | — | — |
| 2016-09-21 | $46.18 | $1,018.05 | 560,200 | — | — |
| 2016-09-20 | $45.66 | $1,006.59 | 654,600 | — | — |
| 2016-09-19 | $45.46 | $1,002.18 | 570,200 | — | — |
| 2016-09-16 | $45.40 | $1,000.86 | 668,400 | — | — |
| 2016-09-15 | $45.95 | $1,012.98 | 572,000 | — | — |
| 2016-09-14 | $45.58 | $1,004.83 | 865,700 | — | — |
| 2016-09-13 | $45.47 | $1,002.40 | 1,295,500 | — | — |
| 2016-09-12 | $46.98 | $1,024.16 | 1,137,200 | — | — |
| 2016-09-09 | $46.71 | $1,018.27 | 986,800 | — | — |
| 2016-09-08 | $47.73 | $1,040.51 | 985,000 | — | — |
| 2016-09-07 | $47.74 | $1,040.73 | 614,700 | — | — |
| 2016-09-06 | $48.07 | $1,047.92 | 758,300 | — | — |
| 2016-09-02 | $47.61 | $1,037.89 | 773,100 | — | — |
| 2016-09-01 | $46.89 | $1,022.20 | 677,100 | — | — |
| 2016-08-31 | $46.70 | $1,018.06 | 891,300 | — | — |
| 2016-08-30 | $47.38 | $1,032.88 | 516,900 | — | — |
| 2016-08-29 | $47.82 | $1,042.47 | 622,400 | — | — |
| 2016-08-26 | $47.35 | $1,032.23 | 608,800 | — | — |
| 2016-08-25 | $47.89 | $1,044.00 | 441,300 | — | — |
| 2016-08-24 | $47.95 | $1,045.31 | 486,700 | — | — |
| 2016-08-23 | $48.00 | $1,046.40 | 588,900 | — | — |
| 2016-08-22 | $47.98 | $1,045.96 | 618,000 | — | — |
| 2016-08-19 | $47.93 | $1,044.87 | 521,400 | — | — |
| 2016-08-18 | $48.32 | $1,053.37 | 582,700 | — | — |
| 2016-08-17 | $48.36 | $1,054.24 | 631,900 | — | — |
| 2016-08-16 | $48.44 | $1,055.99 | 491,600 | — | — |
| 2016-08-15 | $48.71 | $1,061.87 | 562,900 | — | — |
| 2016-08-12 | $48.76 | $1,062.96 | 593,900 | — | — |
| 2016-08-11 | $48.70 | $1,061.66 | 562,400 | — | — |
| 2016-08-10 | $48.31 | $1,053.15 | 656,400 | — | — |
| 2016-08-09 | $48.11 | $1,048.79 | 519,400 | — | — |
| 2016-08-08 | $47.74 | $1,040.73 | 590,400 | — | — |
| 2016-08-05 | $47.67 | $1,039.20 | 714,000 | — | — |
| 2016-08-04 | $47.94 | $1,045.09 | 780,400 | — | — |
| 2016-08-03 | $47.26 | $1,030.26 | 709,100 | — | — |
| 2016-08-02 | $47.46 | $1,034.62 | 691,400 | — | — |
| 2016-08-01 | $48.02 | $1,046.83 | 380,000 | — | — |
| 2016-07-29 | $47.89 | $1,044.00 | 827,100 | — | — |
| 2016-07-28 | $47.54 | $1,036.37 | 508,100 | — | — |
| 2016-07-27 | $47.45 | $1,034.41 | 599,700 | — | — |
| 2016-07-26 | $47.71 | $1,040.07 | 592,100 | — | — |
| 2016-07-25 | $47.65 | $1,038.77 | 836,200 | — | — |
| 2016-07-22 | $47.99 | $1,046.18 | 752,300 | — | — |
| 2016-07-21 | $47.93 | $1,044.87 | 680,900 | — | — |
| 2016-07-20 | $47.79 | $1,041.82 | 772,000 | — | — |
| 2016-07-19 | $47.88 | $1,043.78 | 788,800 | — | — |
| 2016-07-18 | $48.17 | $1,050.10 | 631,600 | — | — |
| 2016-07-15 | $48.30 | $1,052.94 | 659,900 | — | — |
| 2016-07-14 | $48.59 | $1,059.26 | 900,600 | — | — |
| 2016-07-13 | $48.28 | $1,052.50 | 1,037,700 | — | — |
| 2016-07-12 | $48.01 | $1,046.61 | 3,053,000 | — | — |
| 2016-07-11 | $47.17 | $1,028.30 | 1,471,100 | — | — |
| 2016-07-08 | $46.95 | $1,023.51 | 965,400 | — | — |
| 2016-07-07 | $47.37 | $1,032.66 | 682,200 | — | — |
| 2016-07-06 | $47.58 | $1,037.24 | 847,900 | — | — |
| 2016-07-05 | $47.47 | $1,034.84 | 838,700 | — | — |
| 2016-07-01 | $47.61 | $1,037.89 | 403,800 | — | — |
| 2016-06-30 | $47.31 | $1,031.35 | 906,200 | — | — |
| 2016-06-29 | $46.91 | $1,022.63 | 773,100 | — | — |
| 2016-06-28 | $46.26 | $1,008.46 | 802,800 | — | — |
| 2016-06-27 | $46.07 | $1,004.32 | 934,500 | — | — |
| 2016-06-24 | $46.08 | $1,004.54 | 913,800 | — | — |
| 2016-06-23 | $47.17 | $1,028.30 | 829,000 | — | — |
| 2016-06-22 | $46.51 | $1,013.91 | 750,800 | — | — |
| 2016-06-21 | $46.65 | $1,016.97 | 693,200 | — | — |
| 2016-06-20 | $46.28 | $1,008.90 | 873,900 | — | — |
| 2016-06-17 | $45.92 | $1,001.05 | 924,100 | — | — |
| 2016-06-16 | $45.69 | $996.04 | 1,075,500 | — | — |
| 2016-06-15 | $45.69 | $996.04 | 810,500 | — | — |
| 2016-06-14 | $46.01 | $1,003.01 | 839,700 | — | — |
| 2016-06-13 | $45.69 | $996.04 | 814,600 | — | — |
| 2016-06-10 | $46.92 | $1,011.21 | 979,700 | — | — |
| 2016-06-09 | $47.37 | $1,020.91 | 624,700 | — | — |
| 2016-06-08 | $47.46 | $1,022.85 | 796,700 | — | — |
| 2016-06-07 | $47.31 | $1,019.62 | 830,900 | — | — |
| 2016-06-06 | $47.27 | $1,018.75 | 922,000 | — | — |
| 2016-06-03 | $46.95 | $1,011.86 | 644,800 | — | — |
| 2016-06-02 | $46.18 | $995.26 | 645,400 | — | — |
| 2016-06-01 | $46.27 | $997.20 | 826,900 | — | — |
| 2016-05-31 | $46.04 | $992.25 | 1,058,100 | — | — |
| 2016-05-27 | $46.40 | $1,000.00 | 768,300 | — | — |
| 2016-05-26 | $46.84 | $1,009.49 | 781,700 | — | — |
| 2016-05-25 | $46.51 | $1,002.37 | 950,600 | — | — |
| 2016-05-24 | $46.29 | $997.63 | 900,500 | — | — |
| 2016-05-23 | $46.21 | $995.91 | 566,500 | — | — |
| 2016-05-20 | $46.01 | $991.60 | 783,700 | — | — |
| 2016-05-19 | $45.78 | $986.64 | 857,100 | — | — |
| 2016-05-18 | $46.17 | $995.05 | 2,185,400 | — | — |
| 2016-05-17 | $46.68 | $1,006.04 | 2,049,800 | — | — |
| 2016-05-16 | $46.54 | $1,003.02 | 651,500 | — | — |
| 2016-05-13 | $46.17 | $995.05 | 541,600 | — | — |
| 2016-05-12 | $46.55 | $1,003.24 | 628,600 | — | — |
| 2016-05-11 | $46.35 | $998.93 | 647,600 | — | — |
| 2016-05-10 | $46.19 | $995.48 | 655,400 | — | — |
| 2016-05-09 | $45.62 | $983.19 | 701,600 | — | — |
| 2016-05-06 | $45.92 | $989.66 | 602,900 | — | — |
| 2016-05-05 | $45.89 | $989.01 | 711,300 | — | — |
| 2016-05-04 | $45.93 | $989.87 | 747,000 | — | — |
| 2016-05-03 | $45.99 | $991.17 | 908,700 | — | — |
| 2016-05-02 | $46.78 | $1,008.19 | 964,700 | — | — |
| 2016-04-29 | $46.91 | $1,011.00 | 683,200 | — | — |
| 2016-04-28 | $46.87 | $1,010.13 | 698,900 | — | — |
| 2016-04-27 | $46.13 | $994.18 | 767,500 | — | — |
| 2016-04-26 | $45.88 | $988.80 | 626,800 | — | — |
| 2016-04-25 | $46.02 | $991.81 | 564,800 | — | — |
| 2016-04-22 | $46.13 | $994.18 | 785,600 | — | — |
| 2016-04-21 | $46.16 | $994.83 | 674,000 | — | — |
| 2016-04-20 | $47.10 | $1,015.09 | 650,400 | — | — |
| 2016-04-19 | $47.18 | $1,016.81 | 695,100 | — | — |
| 2016-04-18 | $46.64 | $1,005.18 | 556,500 | — | — |
| 2016-04-15 | $46.53 | $1,002.81 | 681,600 | — | — |
| 2016-04-14 | $46.62 | $1,004.75 | 473,400 | — | — |
| 2016-04-13 | $46.57 | $1,003.67 | 780,100 | — | — |
| 2016-04-12 | $46.64 | $1,005.18 | 849,300 | — | — |
| 2016-04-11 | $45.95 | $990.31 | 718,400 | — | — |
| 2016-04-08 | $46.01 | $991.60 | 712,900 | — | — |
| 2016-04-07 | $45.38 | $978.02 | 524,500 | — | — |
| 2016-04-06 | $45.36 | $977.59 | 641,100 | — | — |
| 2016-04-05 | $45.30 | $976.30 | 649,500 | — | — |
| 2016-04-04 | $45.85 | $988.15 | 619,000 | — | — |
| 2016-04-01 | $45.68 | $984.49 | 583,000 | — | — |
| 2016-03-31 | $45.54 | $981.47 | 645,200 | — | — |
| 2016-03-30 | $45.86 | $988.37 | 580,000 | — | — |
| 2016-03-29 | $45.43 | $979.10 | 626,800 | — | — |
| 2016-03-28 | $44.95 | $968.75 | 537,800 | — | — |
| 2016-03-24 | $44.82 | $965.95 | 802,000 | — | — |
| 2016-03-23 | $44.66 | $962.50 | 761,000 | — | — |
| 2016-03-22 | $44.61 | $961.43 | 557,600 | — | — |
| 2016-03-21 | $44.61 | $961.43 | 673,000 | — | — |
| 2016-03-18 | $44.38 | $956.47 | 997,100 | — | — |
| 2016-03-17 | $45.18 | $973.71 | 1,217,800 | — | — |
| 2016-03-16 | $44.51 | $959.27 | 792,800 | — | — |
| 2016-03-15 | $43.80 | $943.97 | 566,400 | — | — |
| 2016-03-14 | $43.68 | $941.38 | 866,500 | — | — |
| 2016-03-11 | $43.54 | $938.37 | 1,035,300 | — | — |
| 2016-03-10 | $44.04 | $938.13 | 1,142,800 | — | — |
| 2016-03-09 | $44.83 | $954.96 | 1,331,000 | — | — |
| 2016-03-08 | $43.56 | $927.90 | 942,800 | — | — |
| 2016-03-07 | $43.39 | $924.28 | 942,400 | — | — |
| 2016-03-04 | $43.18 | $919.81 | 1,030,600 | — | — |
| 2016-03-03 | $42.56 | $906.60 | 1,208,700 | — | — |
| 2016-03-02 | $43.04 | $916.83 | 661,000 | — | — |
| 2016-03-01 | $43.65 | $929.82 | 829,100 | — | — |
| 2016-02-29 | $43.12 | $918.53 | 933,800 | — | — |
| 2016-02-26 | $42.91 | $914.06 | 869,600 | — | — |
| 2016-02-25 | $43.04 | $916.83 | 511,100 | — | — |
| 2016-02-24 | $42.68 | $909.16 | 748,600 | — | — |
| 2016-02-23 | $42.64 | $908.31 | 615,300 | — | — |
| 2016-02-22 | $42.58 | $907.03 | 860,700 | — | — |
| 2016-02-19 | $42.88 | $913.42 | 738,200 | — | — |
| 2016-02-18 | $42.68 | $909.16 | 650,900 | — | — |
| 2016-02-17 | $42.37 | $902.55 | 833,300 | — | — |
| 2016-02-16 | $41.89 | $892.33 | 759,800 | — | — |
| 2016-02-12 | $41.64 | $887.00 | 1,004,000 | — | — |
| 2016-02-11 | $41.14 | $876.35 | 935,200 | — | — |
| 2016-02-10 | $41.36 | $881.04 | 1,071,500 | — | — |
| 2016-02-09 | $41.88 | $892.12 | 1,174,000 | — | — |
| 2016-02-08 | $41.85 | $891.48 | 1,338,200 | — | — |
| 2016-02-05 | $41.85 | $891.48 | 971,200 | — | — |
| 2016-02-04 | $41.89 | $892.33 | 983,300 | — | — |
| 2016-02-03 | $41.19 | $877.42 | 1,590,100 | — | — |
| 2016-02-02 | $40.20 | $856.33 | 746,500 | — | — |
| 2016-02-01 | $40.76 | $868.26 | 893,000 | — | — |
| 2016-01-29 | $40.30 | $858.46 | 996,000 | — | — |
| 2016-01-28 | $39.67 | $845.04 | 718,000 | — | — |
| 2016-01-27 | $39.00 | $830.77 | 849,000 | — | — |
| 2016-01-26 | $39.46 | $840.57 | 873,900 | — | — |
| 2016-01-25 | $38.64 | $823.10 | 747,700 | — | — |
| 2016-01-22 | $39.13 | $833.54 | 876,400 | — | — |
| 2016-01-21 | $37.80 | $805.21 | 849,600 | — | — |
| 2016-01-20 | $36.95 | $787.10 | 1,744,700 | — | — |
| 2016-01-19 | $37.42 | $797.11 | 1,283,100 | — | — |
| 2016-01-15 | $37.72 | $803.50 | 1,043,500 | — | — |
| 2016-01-14 | $38.34 | $816.71 | 779,600 | — | — |
| 2016-01-13 | $38.25 | $814.79 | 1,180,700 | — | — |
| 2016-01-12 | $39.04 | $831.62 | 1,248,300 | — | — |
| 2016-01-11 | $38.37 | $817.35 | 1,445,400 | — | — |
| 2016-01-08 | $38.33 | $816.50 | 759,400 | — | — |
| 2016-01-07 | $38.20 | $813.73 | 711,400 | — | — |
| 2016-01-06 | $38.86 | $827.79 | 872,800 | — | — |
| 2016-01-05 | $38.73 | $825.02 | 704,800 | — | — |
| 2016-01-04 | $38.45 | $819.05 | 951,000 | — | — |