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
- 1980-03-17 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 | $44.19 | $63.37 | 2,395,600 | — | — |
| 2016-12-29 | $44.82 | $64.27 | 1,050,000 | — | — |
| 2016-12-28 | $44.15 | $63.31 | 1,389,200 | — | — |
| 2016-12-27 | $45.03 | $64.57 | 1,085,500 | — | — |
| 2016-12-23 | $44.72 | $64.13 | 655,400 | — | — |
| 2016-12-22 | $44.51 | $63.83 | 1,405,900 | — | — |
| 2016-12-21 | $44.57 | $63.92 | 1,082,500 | — | — |
| 2016-12-20 | $44.74 | $64.16 | 1,052,000 | — | — |
| 2016-12-19 | $44.63 | $64.00 | 1,262,200 | — | — |
| 2016-12-16 | $44.96 | $64.47 | 2,321,500 | — | — |
| 2016-12-15 | $44.85 | $64.32 | 1,443,100 | — | — |
| 2016-12-14 | $44.75 | $64.17 | 2,709,900 | — | — |
| 2016-12-13 | $44.33 | $63.57 | 2,161,500 | — | — |
| 2016-12-12 | $44.47 | $63.77 | 1,380,700 | — | — |
| 2016-12-09 | $44.32 | $63.56 | 1,391,900 | — | — |
| 2016-12-08 | $43.79 | $62.80 | 1,730,800 | — | — |
| 2016-12-07 | $44.88 | $64.36 | 2,208,700 | — | — |
| 2016-12-06 | $44.75 | $64.17 | 2,462,900 | — | — |
| 2016-12-05 | $44.16 | $63.33 | 2,341,400 | — | — |
| 2016-12-02 | $43.41 | $62.25 | 1,998,700 | — | — |
| 2016-12-01 | $42.77 | $61.33 | 2,490,800 | — | — |
| 2016-11-30 | $43.79 | $62.80 | 1,729,100 | — | — |
| 2016-11-29 | $44.84 | $64.30 | 1,177,200 | — | — |
| 2016-11-28 | $44.86 | $64.33 | 1,070,700 | — | — |
| 2016-11-25 | $45.06 | $64.62 | 438,000 | — | — |
| 2016-11-23 | $44.66 | $64.04 | 1,101,700 | — | — |
| 2016-11-22 | $44.86 | $64.33 | 1,629,600 | — | — |
| 2016-11-21 | $44.82 | $64.27 | 1,216,400 | — | — |
| 2016-11-18 | $44.79 | $64.23 | 1,977,900 | — | — |
| 2016-11-17 | $44.43 | $63.71 | 1,864,900 | — | — |
| 2016-11-16 | $44.61 | $63.97 | 2,755,700 | — | — |
| 2016-11-15 | $44.57 | $63.92 | 3,334,000 | — | — |
| 2016-11-14 | $43.92 | $62.98 | 3,116,200 | — | — |
| 2016-11-11 | $43.71 | $62.43 | 2,214,000 | — | — |
| 2016-11-10 | $43.39 | $61.97 | 4,994,100 | — | — |
| 2016-11-09 | $45.54 | $65.04 | 2,733,600 | — | — |
| 2016-11-08 | $45.84 | $65.47 | 3,318,100 | — | — |
| 2016-11-07 | $44.43 | $63.45 | 1,864,200 | — | — |
| 2016-11-04 | $43.78 | $62.53 | 3,563,200 | — | — |
| 2016-11-03 | $44.12 | $63.01 | 6,583,400 | — | — |
| 2016-11-02 | $47.25 | $67.48 | 1,781,400 | — | — |
| 2016-11-01 | $47.59 | $67.97 | 2,027,600 | — | — |
| 2016-10-31 | $48.26 | $68.92 | 1,167,800 | — | — |
| 2016-10-28 | $48.24 | $68.90 | 1,105,000 | — | — |
| 2016-10-27 | $47.73 | $68.17 | 1,283,700 | — | — |
| 2016-10-26 | $47.83 | $68.31 | 761,900 | — | — |
| 2016-10-25 | $48.11 | $68.71 | 1,855,500 | — | — |
| 2016-10-24 | $47.33 | $67.60 | 1,219,800 | — | — |
| 2016-10-21 | $47.51 | $67.85 | 1,015,100 | — | — |
| 2016-10-20 | $47.49 | $67.83 | 1,341,000 | — | — |
| 2016-10-19 | $47.74 | $68.18 | 1,276,800 | — | — |
| 2016-10-18 | $48.20 | $68.84 | 1,595,300 | — | — |
| 2016-10-17 | $48.28 | $68.95 | 1,760,100 | — | — |
| 2016-10-14 | $47.92 | $68.44 | 1,135,300 | — | — |
| 2016-10-13 | $47.78 | $68.24 | 2,084,900 | — | — |
| 2016-10-12 | $47.84 | $68.32 | 2,438,700 | — | — |
| 2016-10-11 | $46.97 | $67.08 | 1,725,400 | — | — |
| 2016-10-10 | $47.01 | $67.14 | 1,492,800 | — | — |
| 2016-10-07 | $46.92 | $67.01 | 2,333,200 | — | — |
| 2016-10-06 | $46.41 | $66.28 | 1,523,700 | — | — |
| 2016-10-05 | $46.26 | $66.07 | 4,889,800 | — | — |
| 2016-10-04 | $46.24 | $66.04 | 2,052,800 | — | — |
| 2016-10-03 | $47.00 | $67.13 | 1,380,700 | — | — |
| 2016-09-30 | $47.92 | $68.44 | 1,456,900 | — | — |
| 2016-09-29 | $47.56 | $67.93 | 1,077,900 | — | — |
| 2016-09-28 | $48.33 | $69.02 | 1,050,400 | — | — |
| 2016-09-27 | $47.95 | $68.48 | 1,272,600 | — | — |
| 2016-09-26 | $47.99 | $68.54 | 1,197,400 | — | — |
| 2016-09-23 | $48.14 | $68.75 | 1,245,600 | — | — |
| 2016-09-22 | $48.80 | $69.70 | 2,054,300 | — | — |
| 2016-09-21 | $47.85 | $68.34 | 1,940,200 | — | — |
| 2016-09-20 | $47.42 | $67.73 | 1,616,700 | — | — |
| 2016-09-19 | $46.94 | $67.04 | 1,061,800 | — | — |
| 2016-09-16 | $46.80 | $66.84 | 1,315,500 | — | — |
| 2016-09-15 | $47.11 | $67.28 | 777,000 | — | — |
| 2016-09-14 | $46.81 | $66.85 | 796,000 | — | — |
| 2016-09-13 | $46.96 | $67.07 | 1,349,700 | — | — |
| 2016-09-12 | $47.54 | $67.90 | 1,850,000 | — | — |
| 2016-09-09 | $47.39 | $67.68 | 1,607,600 | — | — |
| 2016-09-08 | $48.50 | $69.27 | 1,561,800 | — | — |
| 2016-09-07 | $49.13 | $70.17 | 1,295,900 | — | — |
| 2016-09-06 | $50.31 | $71.85 | 1,140,300 | — | — |
| 2016-09-02 | $49.97 | $71.37 | 1,009,100 | — | — |
| 2016-09-01 | $49.88 | $71.23 | 1,339,800 | — | — |
| 2016-08-31 | $49.71 | $71.00 | 1,181,800 | — | — |
| 2016-08-30 | $49.72 | $71.00 | 555,400 | — | — |
| 2016-08-29 | $50.00 | $71.41 | 809,800 | — | — |
| 2016-08-26 | $49.55 | $70.77 | 805,200 | — | — |
| 2016-08-25 | $49.85 | $71.19 | 987,400 | — | — |
| 2016-08-24 | $49.58 | $70.80 | 1,157,400 | — | — |
| 2016-08-23 | $49.86 | $71.20 | 862,800 | — | — |
| 2016-08-22 | $49.92 | $71.30 | 1,212,800 | — | — |
| 2016-08-19 | $49.71 | $70.99 | 1,244,600 | — | — |
| 2016-08-18 | $49.97 | $71.36 | 1,129,200 | — | — |
| 2016-08-17 | $49.62 | $70.86 | 1,633,800 | — | — |
| 2016-08-16 | $49.65 | $70.90 | 1,626,800 | — | — |
| 2016-08-15 | $50.01 | $71.43 | 828,800 | — | — |
| 2016-08-12 | $50.24 | $71.75 | 874,200 | — | — |
| 2016-08-11 | $50.16 | $71.64 | 1,197,600 | — | — |
| 2016-08-10 | $50.71 | $72.16 | 953,200 | — | — |
| 2016-08-09 | $50.47 | $71.84 | 1,235,800 | — | — |
| 2016-08-08 | $50.04 | $71.21 | 1,590,000 | — | — |
| 2016-08-05 | $50.26 | $71.53 | 1,568,600 | — | — |
| 2016-08-04 | $50.59 | $72.00 | 1,870,600 | — | — |
| 2016-08-03 | $48.81 | $69.47 | 1,352,800 | — | — |
| 2016-08-02 | $49.08 | $69.86 | 1,129,400 | — | — |
| 2016-08-01 | $49.60 | $70.59 | 1,239,600 | — | — |
| 2016-07-29 | $49.12 | $69.91 | 1,880,000 | — | — |
| 2016-07-28 | $49.26 | $70.10 | 900,200 | — | — |
| 2016-07-27 | $48.88 | $69.56 | 1,362,200 | — | — |
| 2016-07-26 | $49.42 | $70.33 | 982,800 | — | — |
| 2016-07-25 | $50.18 | $71.42 | 685,600 | — | — |
| 2016-07-22 | $50.15 | $71.37 | 825,400 | — | — |
| 2016-07-21 | $49.70 | $70.73 | 880,000 | — | — |
| 2016-07-20 | $49.81 | $70.89 | 1,002,800 | — | — |
| 2016-07-19 | $50.36 | $71.67 | 947,000 | — | — |
| 2016-07-18 | $49.92 | $71.05 | 1,190,400 | — | — |
| 2016-07-15 | $50.15 | $71.37 | 886,000 | — | — |
| 2016-07-14 | $49.98 | $71.13 | 884,200 | — | — |
| 2016-07-13 | $49.99 | $71.15 | 1,149,600 | — | — |
| 2016-07-12 | $49.79 | $70.85 | 1,387,000 | — | — |
| 2016-07-11 | $50.85 | $72.36 | 1,323,400 | — | — |
| 2016-07-08 | $50.65 | $72.08 | 1,943,600 | — | — |
| 2016-07-07 | $50.33 | $71.63 | 1,502,000 | — | — |
| 2016-07-06 | $50.65 | $72.09 | 2,176,400 | — | — |
| 2016-07-05 | $51.67 | $73.54 | 1,621,800 | — | — |
| 2016-07-01 | $51.15 | $72.80 | 936,200 | — | — |
| 2016-06-30 | $51.45 | $73.22 | 1,793,800 | — | — |
| 2016-06-29 | $49.96 | $71.10 | 1,112,000 | — | — |
| 2016-06-28 | $49.99 | $71.15 | 1,400,000 | — | — |
| 2016-06-27 | $49.37 | $70.26 | 2,103,200 | — | — |
| 2016-06-24 | $49.09 | $69.86 | 1,920,600 | — | — |
| 2016-06-23 | $50.26 | $71.52 | 798,800 | — | — |
| 2016-06-22 | $50.12 | $71.33 | 1,094,200 | — | — |
| 2016-06-21 | $49.83 | $70.93 | 924,800 | — | — |
| 2016-06-20 | $49.62 | $70.62 | 937,600 | — | — |
| 2016-06-17 | $49.29 | $70.14 | 2,027,800 | — | — |
| 2016-06-16 | $49.70 | $70.73 | 1,470,000 | — | — |
| 2016-06-15 | $49.45 | $70.38 | 952,800 | — | — |
| 2016-06-14 | $49.85 | $70.94 | 942,800 | — | — |
| 2016-06-13 | $49.57 | $70.55 | 1,302,200 | — | — |
| 2016-06-10 | $49.94 | $71.07 | 1,331,000 | — | — |
| 2016-06-09 | $49.92 | $71.04 | 1,236,600 | — | — |
| 2016-06-08 | $49.44 | $70.36 | 1,861,000 | — | — |
| 2016-06-07 | $49.56 | $70.54 | 1,238,200 | — | — |
| 2016-06-06 | $49.31 | $70.17 | 1,161,600 | — | — |
| 2016-06-03 | $49.44 | $70.36 | 1,312,800 | — | — |
| 2016-06-02 | $49.62 | $70.61 | 1,111,200 | — | — |
| 2016-06-01 | $49.47 | $70.41 | 1,346,400 | — | — |
| 2016-05-31 | $49.24 | $70.08 | 2,208,200 | — | — |
| 2016-05-27 | $49.08 | $69.86 | 1,147,600 | — | — |
| 2016-05-26 | $49.10 | $69.87 | 997,400 | — | — |
| 2016-05-25 | $48.67 | $69.27 | 1,482,000 | — | — |
| 2016-05-24 | $48.95 | $69.66 | 1,968,200 | — | — |
| 2016-05-23 | $48.88 | $69.57 | 1,994,600 | — | — |
| 2016-05-20 | $48.24 | $68.66 | 3,742,400 | — | — |
| 2016-05-19 | $49.54 | $70.51 | 9,170,600 | — | — |
| 2016-05-18 | $48.49 | $69.01 | 4,533,000 | — | — |
| 2016-05-17 | $47.79 | $68.02 | 2,398,400 | — | — |
| 2016-05-16 | $48.23 | $68.64 | 1,607,000 | — | — |
| 2016-05-13 | $48.28 | $68.70 | 953,000 | — | — |
| 2016-05-12 | $48.69 | $69.29 | 1,046,200 | — | — |
| 2016-05-11 | $48.37 | $68.58 | 1,184,600 | — | — |
| 2016-05-10 | $48.97 | $69.43 | 2,028,400 | — | — |
| 2016-05-09 | $48.54 | $68.83 | 1,678,200 | — | — |
| 2016-05-06 | $48.42 | $68.66 | 1,728,400 | — | — |
| 2016-05-05 | $47.56 | $67.44 | 1,684,200 | — | — |
| 2016-05-04 | $46.95 | $66.57 | 1,390,800 | — | — |
| 2016-05-03 | $46.83 | $66.40 | 1,906,800 | — | — |
| 2016-05-02 | $46.74 | $66.28 | 937,600 | — | — |
| 2016-04-29 | $46.35 | $65.72 | 1,080,800 | — | — |
| 2016-04-28 | $46.39 | $65.78 | 789,800 | — | — |
| 2016-04-27 | $46.15 | $65.43 | 678,000 | — | — |
| 2016-04-26 | $46.03 | $65.27 | 992,000 | — | — |
| 2016-04-25 | $46.24 | $65.57 | 1,097,400 | — | — |
| 2016-04-22 | $46.01 | $65.25 | 1,472,000 | — | — |
| 2016-04-21 | $45.65 | $64.73 | 1,331,000 | — | — |
| 2016-04-20 | $46.63 | $66.12 | 1,017,200 | — | — |
| 2016-04-19 | $47.13 | $66.83 | 1,284,200 | — | — |
| 2016-04-18 | $46.64 | $66.13 | 1,783,800 | — | — |
| 2016-04-15 | $46.96 | $66.58 | 1,696,200 | — | — |
| 2016-04-14 | $46.51 | $65.96 | 1,148,800 | — | — |
| 2016-04-13 | $46.74 | $66.28 | 1,210,600 | — | — |
| 2016-04-12 | $46.87 | $66.46 | 878,600 | — | — |
| 2016-04-11 | $46.72 | $66.25 | 1,136,000 | — | — |
| 2016-04-08 | $47.06 | $66.72 | 705,400 | — | — |
| 2016-04-07 | $46.96 | $66.59 | 2,156,200 | — | — |
| 2016-04-06 | $47.21 | $66.94 | 2,745,000 | — | — |
| 2016-04-05 | $46.97 | $66.60 | 3,489,200 | — | — |
| 2016-04-04 | $46.27 | $65.61 | 1,596,800 | — | — |
| 2016-04-01 | $46.85 | $66.43 | 1,316,400 | — | — |
| 2016-03-31 | $46.09 | $65.35 | 1,888,400 | — | — |
| 2016-03-30 | $46.06 | $65.31 | 1,003,200 | — | — |
| 2016-03-29 | $46.15 | $65.43 | 1,072,800 | — | — |
| 2016-03-28 | $45.99 | $65.21 | 910,400 | — | — |
| 2016-03-24 | $45.72 | $64.84 | 1,392,400 | — | — |
| 2016-03-23 | $45.79 | $64.92 | 1,212,800 | — | — |
| 2016-03-22 | $45.74 | $64.86 | 1,328,800 | — | — |
| 2016-03-21 | $46.00 | $65.23 | 1,078,400 | — | — |
| 2016-03-18 | $45.87 | $65.04 | 2,530,400 | — | — |
| 2016-03-17 | $45.99 | $65.22 | 1,448,600 | — | — |
| 2016-03-16 | $45.95 | $65.16 | 1,366,200 | — | — |
| 2016-03-15 | $45.76 | $64.88 | 1,845,600 | — | — |
| 2016-03-14 | $45.30 | $64.23 | 1,313,000 | — | — |
| 2016-03-11 | $45.49 | $64.50 | 1,167,400 | — | — |
| 2016-03-10 | $45.15 | $64.02 | 1,490,200 | — | — |
| 2016-03-09 | $45.08 | $63.93 | 2,147,400 | — | — |
| 2016-03-08 | $45.47 | $64.47 | 1,709,800 | — | — |
| 2016-03-07 | $45.33 | $64.27 | 2,167,200 | — | — |
| 2016-03-04 | $45.89 | $65.07 | 1,204,600 | — | — |
| 2016-03-03 | $45.88 | $65.05 | 1,606,600 | — | — |
| 2016-03-02 | $45.67 | $64.77 | 1,466,800 | — | — |
| 2016-03-01 | $45.49 | $64.50 | 1,922,200 | — | — |
| 2016-02-29 | $45.38 | $64.35 | 2,295,800 | — | — |
| 2016-02-26 | $45.85 | $65.01 | 1,806,200 | — | — |
| 2016-02-25 | $46.11 | $65.38 | 1,984,200 | — | — |
| 2016-02-24 | $45.81 | $64.96 | 1,994,000 | — | — |
| 2016-02-23 | $45.46 | $64.46 | 1,380,000 | — | — |
| 2016-02-22 | $45.08 | $63.93 | 1,461,200 | — | — |
| 2016-02-19 | $44.71 | $63.39 | 4,175,000 | — | — |
| 2016-02-18 | $44.76 | $63.46 | 2,800,800 | — | — |
| 2016-02-17 | $44.94 | $63.72 | 2,420,400 | — | — |
| 2016-02-16 | $44.82 | $63.55 | 2,331,800 | — | — |
| 2016-02-12 | $44.29 | $62.80 | 1,929,000 | — | — |
| 2016-02-11 | $43.31 | $61.41 | 2,848,400 | — | — |
| 2016-02-10 | $44.21 | $62.44 | 1,961,400 | — | — |
| 2016-02-09 | $44.24 | $62.49 | 2,786,400 | — | — |
| 2016-02-08 | $43.63 | $61.61 | 3,017,000 | — | — |
| 2016-02-05 | $43.45 | $61.36 | 2,844,200 | — | — |
| 2016-02-04 | $43.37 | $61.25 | 2,736,800 | — | — |
| 2016-02-03 | $43.54 | $61.48 | 3,485,000 | — | — |
| 2016-02-02 | $42.89 | $60.57 | 4,633,800 | — | — |
| 2016-02-01 | $42.54 | $60.07 | 3,620,200 | — | — |
| 2016-01-29 | $42.00 | $59.32 | 2,905,400 | — | — |
| 2016-01-28 | $40.79 | $57.61 | 2,016,000 | — | — |
| 2016-01-27 | $40.26 | $56.85 | 1,722,800 | — | — |
| 2016-01-26 | $40.15 | $56.71 | 2,318,800 | — | — |
| 2016-01-25 | $39.72 | $56.10 | 2,066,200 | — | — |
| 2016-01-22 | $40.54 | $57.25 | 2,317,400 | — | — |
| 2016-01-21 | $39.61 | $55.93 | 2,070,000 | — | — |
| 2016-01-20 | $39.26 | $55.45 | 2,382,400 | — | — |
| 2016-01-19 | $39.48 | $55.76 | 2,172,400 | — | — |
| 2016-01-15 | $39.47 | $55.74 | 3,615,400 | — | — |
| 2016-01-14 | $39.12 | $55.24 | 3,266,600 | — | — |
| 2016-01-13 | $39.33 | $55.54 | 5,915,800 | — | — |
| 2016-01-12 | $41.87 | $59.13 | 2,908,400 | — | — |
| 2016-01-11 | $41.31 | $58.34 | 3,009,800 | — | — |
| 2016-01-08 | $41.03 | $57.95 | 4,205,800 | — | — |
| 2016-01-07 | $40.54 | $57.25 | 2,664,200 | — | — |
| 2016-01-06 | $41.21 | $58.19 | 4,109,800 | — | — |
| 2016-01-05 | $41.40 | $58.47 | 2,922,600 | — | — |
| 2016-01-04 | $41.76 | $58.97 | 3,496,800 | — | — |