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 | $48.05 | $72.82 | 497,400 | — | — |
| 2016-12-29 | $48.05 | $72.82 | 464,300 | — | — |
| 2016-12-28 | $48.51 | $73.23 | 757,600 | — | — |
| 2016-12-27 | $49.44 | $74.63 | 974,300 | — | — |
| 2016-12-23 | $48.82 | $73.70 | 431,700 | — | — |
| 2016-12-22 | $49.16 | $74.21 | 822,800 | — | — |
| 2016-12-21 | $49.38 | $74.54 | 1,186,300 | — | — |
| 2016-12-20 | $49.07 | $74.07 | 739,200 | — | — |
| 2016-12-19 | $48.49 | $73.20 | 656,200 | — | — |
| 2016-12-16 | $48.20 | $72.76 | 1,745,000 | — | — |
| 2016-12-15 | $48.97 | $73.92 | 1,677,200 | — | — |
| 2016-12-14 | $49.24 | $74.33 | 1,353,300 | — | — |
| 2016-12-13 | $50.56 | $76.32 | 1,370,500 | — | — |
| 2016-12-12 | $51.03 | $77.03 | 1,907,100 | — | — |
| 2016-12-09 | $51.72 | $78.07 | 819,300 | — | — |
| 2016-12-08 | $51.03 | $77.03 | 875,500 | — | — |
| 2016-12-07 | $51.06 | $77.08 | 1,819,100 | — | — |
| 2016-12-06 | $49.75 | $75.10 | 2,117,000 | — | — |
| 2016-12-05 | $49.00 | $73.97 | 1,362,100 | — | — |
| 2016-12-02 | $49.42 | $74.60 | 1,811,300 | — | — |
| 2016-12-01 | $49.85 | $75.25 | 3,446,300 | — | — |
| 2016-11-30 | $47.45 | $71.63 | 1,736,600 | — | — |
| 2016-11-29 | $45.04 | $67.99 | 1,031,100 | — | — |
| 2016-11-28 | $46.48 | $70.16 | 1,078,600 | — | — |
| 2016-11-25 | $46.89 | $70.78 | 397,800 | — | — |
| 2016-11-23 | $46.84 | $70.71 | 1,326,900 | — | — |
| 2016-11-22 | $46.78 | $70.62 | 844,000 | — | — |
| 2016-11-21 | $46.60 | $70.35 | 858,500 | — | — |
| 2016-11-18 | $45.98 | $69.41 | 1,314,200 | — | — |
| 2016-11-17 | $45.74 | $69.05 | 943,400 | — | — |
| 2016-11-16 | $45.64 | $68.90 | 1,258,100 | — | — |
| 2016-11-15 | $45.62 | $68.87 | 1,288,500 | — | — |
| 2016-11-14 | $45.67 | $68.94 | 1,584,900 | — | — |
| 2016-11-11 | $45.83 | $69.18 | 1,595,400 | — | — |
| 2016-11-10 | $45.94 | $69.35 | 1,827,800 | — | — |
| 2016-11-09 | $44.19 | $66.71 | 1,724,500 | — | — |
| 2016-11-08 | $41.86 | $63.19 | 1,486,700 | — | — |
| 2016-11-07 | $42.04 | $63.46 | 1,211,900 | — | — |
| 2016-11-04 | $41.35 | $62.42 | 1,435,700 | — | — |
| 2016-11-03 | $41.68 | $62.92 | 926,700 | — | — |
| 2016-11-02 | $41.59 | $62.78 | 1,732,100 | — | — |
| 2016-11-01 | $42.11 | $63.57 | 1,667,800 | — | — |
| 2016-10-31 | $42.35 | $63.93 | 1,613,300 | — | — |
| 2016-10-28 | $42.21 | $63.72 | 3,464,400 | — | — |
| 2016-10-27 | $43.51 | $65.68 | 1,662,600 | — | — |
| 2016-10-26 | $43.76 | $66.06 | 1,167,900 | — | — |
| 2016-10-25 | $43.19 | $65.20 | 1,294,000 | — | — |
| 2016-10-24 | $43.47 | $65.62 | 839,700 | — | — |
| 2016-10-21 | $43.60 | $65.82 | 1,013,200 | — | — |
| 2016-10-20 | $43.73 | $66.01 | 1,358,700 | — | — |
| 2016-10-19 | $44.45 | $67.10 | 2,442,300 | — | — |
| 2016-10-18 | $42.93 | $64.81 | 1,953,300 | — | — |
| 2016-10-17 | $43.11 | $65.08 | 1,206,900 | — | — |
| 2016-10-14 | $43.39 | $65.50 | 1,837,600 | — | — |
| 2016-10-13 | $43.69 | $65.95 | 1,958,100 | — | — |
| 2016-10-12 | $44.57 | $67.28 | 946,600 | — | — |
| 2016-10-11 | $45.00 | $67.93 | 1,137,400 | — | — |
| 2016-10-10 | $46.30 | $69.89 | 942,100 | — | — |
| 2016-10-07 | $46.75 | $70.57 | 726,000 | — | — |
| 2016-10-06 | $47.88 | $72.28 | 857,900 | — | — |
| 2016-10-05 | $48.24 | $72.82 | 1,466,300 | — | — |
| 2016-10-04 | $47.72 | $72.04 | 746,700 | — | — |
| 2016-10-03 | $48.19 | $72.75 | 909,200 | — | — |
| 2016-09-30 | $48.24 | $72.82 | 1,668,000 | — | — |
| 2016-09-29 | $47.33 | $71.45 | 1,841,800 | — | — |
| 2016-09-28 | $47.20 | $71.25 | 1,023,000 | — | — |
| 2016-09-27 | $45.82 | $68.88 | 1,371,100 | — | — |
| 2016-09-26 | $45.45 | $68.33 | 1,158,600 | — | — |
| 2016-09-23 | $46.18 | $69.42 | 1,308,200 | — | — |
| 2016-09-22 | $48.17 | $72.41 | 439,900 | — | — |
| 2016-09-21 | $47.12 | $70.84 | 756,300 | — | — |
| 2016-09-20 | $46.44 | $69.81 | 688,200 | — | — |
| 2016-09-19 | $47.27 | $71.06 | 781,800 | — | — |
| 2016-09-16 | $46.66 | $70.14 | 1,047,200 | — | — |
| 2016-09-15 | $46.77 | $70.31 | 498,300 | — | — |
| 2016-09-14 | $46.08 | $69.27 | 549,700 | — | — |
| 2016-09-13 | $46.08 | $69.27 | 497,300 | — | — |
| 2016-09-12 | $47.20 | $70.96 | 726,500 | — | — |
| 2016-09-09 | $46.24 | $69.51 | 1,116,900 | — | — |
| 2016-09-08 | $48.08 | $72.28 | 574,400 | — | — |
| 2016-09-07 | $47.98 | $72.13 | 514,000 | — | — |
| 2016-09-06 | $48.09 | $72.29 | 523,000 | — | — |
| 2016-09-02 | $48.77 | $73.32 | 412,400 | — | — |
| 2016-09-01 | $48.07 | $72.26 | 588,400 | — | — |
| 2016-08-31 | $48.37 | $72.71 | 689,200 | — | — |
| 2016-08-30 | $49.03 | $73.71 | 450,700 | — | — |
| 2016-08-29 | $49.42 | $74.29 | 532,400 | — | — |
| 2016-08-26 | $49.13 | $73.86 | 858,600 | — | — |
| 2016-08-25 | $48.65 | $73.14 | 636,200 | — | — |
| 2016-08-24 | $48.69 | $73.20 | 490,300 | — | — |
| 2016-08-23 | $49.24 | $74.02 | 692,100 | — | — |
| 2016-08-22 | $48.90 | $73.51 | 639,400 | — | — |
| 2016-08-19 | $49.26 | $74.05 | 1,354,100 | — | — |
| 2016-08-18 | $48.85 | $73.44 | 548,700 | — | — |
| 2016-08-17 | $48.60 | $73.06 | 1,008,600 | — | — |
| 2016-08-16 | $48.35 | $72.68 | 973,400 | — | — |
| 2016-08-15 | $48.27 | $72.56 | 611,800 | — | — |
| 2016-08-12 | $47.49 | $71.39 | 567,900 | — | — |
| 2016-08-11 | $47.82 | $71.89 | 985,900 | — | — |
| 2016-08-10 | $46.95 | $70.58 | 690,200 | — | — |
| 2016-08-09 | $47.15 | $70.88 | 749,800 | — | — |
| 2016-08-08 | $47.48 | $71.38 | 1,072,900 | — | — |
| 2016-08-05 | $46.89 | $70.49 | 709,600 | — | — |
| 2016-08-04 | $46.58 | $70.02 | 940,000 | — | — |
| 2016-08-03 | $46.39 | $69.74 | 1,265,500 | — | — |
| 2016-08-02 | $45.63 | $68.60 | 2,114,400 | — | — |
| 2016-08-01 | $45.96 | $69.09 | 1,951,600 | — | — |
| 2016-07-29 | $47.85 | $71.93 | 2,693,300 | — | — |
| 2016-07-28 | $49.40 | $74.26 | 1,820,900 | — | — |
| 2016-07-27 | $49.45 | $74.34 | 1,747,300 | — | — |
| 2016-07-26 | $48.60 | $73.06 | 916,000 | — | — |
| 2016-07-25 | $47.36 | $71.20 | 833,300 | — | — |
| 2016-07-22 | $47.68 | $71.68 | 864,800 | — | — |
| 2016-07-21 | $47.47 | $71.36 | 1,464,100 | — | — |
| 2016-07-20 | $47.93 | $72.05 | 1,498,100 | — | — |
| 2016-07-19 | $47.49 | $71.39 | 922,700 | — | — |
| 2016-07-18 | $48.31 | $72.62 | 1,271,200 | — | — |
| 2016-07-15 | $48.56 | $73.00 | 1,287,400 | — | — |
| 2016-07-14 | $48.60 | $73.06 | 4,037,900 | — | — |
| 2016-07-13 | $47.71 | $71.72 | 2,258,600 | — | — |
| 2016-07-12 | $47.82 | $71.89 | 1,960,600 | — | — |
| 2016-07-11 | $46.17 | $69.41 | 1,302,000 | — | — |
| 2016-07-08 | $45.79 | $68.84 | 2,985,500 | — | — |
| 2016-07-07 | $44.95 | $67.57 | 1,323,800 | — | — |
| 2016-07-06 | $44.87 | $67.45 | 1,833,400 | — | — |
| 2016-07-05 | $44.17 | $66.40 | 1,445,500 | — | — |
| 2016-07-01 | $45.45 | $68.33 | 1,329,800 | — | — |
| 2016-06-30 | $45.17 | $67.90 | 1,380,900 | — | — |
| 2016-06-29 | $44.39 | $66.73 | 1,731,400 | — | — |
| 2016-06-28 | $43.52 | $65.42 | 2,102,900 | — | — |
| 2016-06-27 | $43.00 | $64.64 | 2,250,500 | — | — |
| 2016-06-24 | $45.50 | $68.40 | 2,989,700 | — | — |
| 2016-06-23 | $50.28 | $75.59 | 1,915,500 | — | — |
| 2016-06-22 | $49.51 | $74.43 | 1,279,700 | — | — |
| 2016-06-21 | $49.77 | $74.53 | 1,010,800 | — | — |
| 2016-06-20 | $50.42 | $75.51 | 1,322,700 | — | — |
| 2016-06-17 | $50.00 | $74.88 | 952,800 | — | — |
| 2016-06-16 | $49.41 | $73.99 | 960,400 | — | — |
| 2016-06-15 | $49.92 | $74.76 | 1,027,800 | — | — |
| 2016-06-14 | $50.21 | $75.19 | 1,114,300 | — | — |
| 2016-06-13 | $49.95 | $74.80 | 921,500 | — | — |
| 2016-06-10 | $50.83 | $76.12 | 757,700 | — | — |
| 2016-06-09 | $52.27 | $78.28 | 809,100 | — | — |
| 2016-06-08 | $52.32 | $78.35 | 1,242,100 | — | — |
| 2016-06-07 | $51.77 | $77.53 | 1,479,000 | — | — |
| 2016-06-06 | $51.07 | $76.48 | 1,704,200 | — | — |
| 2016-06-03 | $49.16 | $73.62 | 858,700 | — | — |
| 2016-06-02 | $48.98 | $73.35 | 946,800 | — | — |
| 2016-06-01 | $48.16 | $72.12 | 806,200 | — | — |
| 2016-05-31 | $48.13 | $72.08 | 973,100 | — | — |
| 2016-05-27 | $48.14 | $72.09 | 706,000 | — | — |
| 2016-05-26 | $48.42 | $72.51 | 1,038,100 | — | — |
| 2016-05-25 | $48.54 | $72.69 | 1,696,500 | — | — |
| 2016-05-24 | $46.80 | $70.09 | 887,900 | — | — |
| 2016-05-23 | $45.91 | $68.75 | 585,000 | — | — |
| 2016-05-20 | $45.82 | $68.62 | 859,800 | — | — |
| 2016-05-19 | $44.91 | $67.26 | 668,500 | — | — |
| 2016-05-18 | $45.58 | $68.26 | 1,204,400 | — | — |
| 2016-05-17 | $45.89 | $68.72 | 910,200 | — | — |
| 2016-05-16 | $45.77 | $68.54 | 989,100 | — | — |
| 2016-05-13 | $45.38 | $67.96 | 1,007,100 | — | — |
| 2016-05-12 | $45.98 | $68.86 | 1,460,700 | — | — |
| 2016-05-11 | $46.52 | $69.67 | 1,043,100 | — | — |
| 2016-05-10 | $46.32 | $69.37 | 829,100 | — | — |
| 2016-05-09 | $45.26 | $67.78 | 1,011,500 | — | — |
| 2016-05-06 | $46.26 | $69.28 | 1,167,700 | — | — |
| 2016-05-05 | $45.84 | $68.65 | 1,469,000 | — | — |
| 2016-05-04 | $46.36 | $69.43 | 1,451,700 | — | — |
| 2016-05-03 | $48.02 | $71.91 | 1,325,200 | — | — |
| 2016-05-02 | $48.96 | $73.32 | 1,259,100 | — | — |
| 2016-04-29 | $48.81 | $73.10 | 2,665,700 | — | — |
| 2016-04-28 | $46.87 | $70.19 | 1,811,500 | — | — |
| 2016-04-27 | $47.84 | $71.64 | 1,288,900 | — | — |
| 2016-04-26 | $46.89 | $70.22 | 1,489,700 | — | — |
| 2016-04-25 | $46.15 | $69.11 | 835,200 | — | — |
| 2016-04-22 | $47.00 | $70.39 | 1,080,300 | — | — |
| 2016-04-21 | $46.61 | $69.80 | 1,452,100 | — | — |
| 2016-04-20 | $46.84 | $70.15 | 1,413,100 | — | — |
| 2016-04-19 | $46.02 | $68.92 | 1,343,700 | — | — |
| 2016-04-18 | $44.44 | $66.55 | 678,500 | — | — |
| 2016-04-15 | $44.28 | $66.31 | 585,000 | — | — |
| 2016-04-14 | $44.40 | $66.49 | 639,600 | — | — |
| 2016-04-13 | $44.45 | $66.57 | 833,000 | — | — |
| 2016-04-12 | $43.30 | $64.84 | 1,219,700 | — | — |
| 2016-04-11 | $42.30 | $63.35 | 875,500 | — | — |
| 2016-04-08 | $42.21 | $63.21 | 934,800 | — | — |
| 2016-04-07 | $42.12 | $63.08 | 1,240,300 | — | — |
| 2016-04-06 | $42.30 | $63.35 | 1,676,500 | — | — |
| 2016-04-05 | $42.10 | $63.05 | 1,431,100 | — | — |
| 2016-04-04 | $42.56 | $63.74 | 1,828,500 | — | — |
| 2016-04-01 | $43.91 | $65.76 | 1,330,200 | — | — |
| 2016-03-31 | $44.41 | $66.51 | 1,451,200 | — | — |
| 2016-03-30 | $44.04 | $65.95 | 1,459,400 | — | — |
| 2016-03-29 | $44.13 | $66.09 | 962,300 | — | — |
| 2016-03-28 | $43.91 | $65.76 | 765,200 | — | — |
| 2016-03-24 | $44.14 | $66.10 | 1,953,200 | — | — |
| 2016-03-23 | $44.46 | $66.58 | 1,465,900 | — | — |
| 2016-03-22 | $46.68 | $69.91 | 812,100 | — | — |
| 2016-03-21 | $47.21 | $70.42 | 911,100 | — | — |
| 2016-03-18 | $46.81 | $69.82 | 1,581,800 | — | — |
| 2016-03-17 | $45.98 | $68.58 | 2,013,600 | — | — |
| 2016-03-16 | $44.61 | $66.54 | 1,948,300 | — | — |
| 2016-03-15 | $43.91 | $65.49 | 800,800 | — | — |
| 2016-03-14 | $45.18 | $67.39 | 1,345,600 | — | — |
| 2016-03-11 | $45.18 | $67.39 | 887,100 | — | — |
| 2016-03-10 | $43.90 | $65.48 | 1,001,100 | — | — |
| 2016-03-09 | $43.95 | $65.55 | 506,800 | — | — |
| 2016-03-08 | $44.02 | $65.66 | 1,582,000 | — | — |
| 2016-03-07 | $45.62 | $68.04 | 1,206,200 | — | — |
| 2016-03-04 | $44.13 | $65.82 | 767,500 | — | — |
| 2016-03-03 | $43.51 | $64.90 | 1,105,000 | — | — |
| 2016-03-02 | $43.12 | $64.32 | 1,525,100 | — | — |
| 2016-03-01 | $42.83 | $63.88 | 1,064,300 | — | — |
| 2016-02-29 | $42.02 | $62.67 | 1,431,100 | — | — |
| 2016-02-26 | $42.29 | $63.08 | 1,364,700 | — | — |
| 2016-02-25 | $41.61 | $62.06 | 1,717,400 | — | — |
| 2016-02-24 | $41.91 | $62.51 | 1,353,900 | — | — |
| 2016-02-23 | $42.22 | $62.97 | 1,001,300 | — | — |
| 2016-02-22 | $43.30 | $64.58 | 1,626,000 | — | — |
| 2016-02-19 | $41.39 | $61.73 | 2,349,500 | — | — |
| 2016-02-18 | $43.15 | $64.36 | 1,238,400 | — | — |
| 2016-02-17 | $43.19 | $64.42 | 1,574,400 | — | — |
| 2016-02-16 | $41.93 | $62.54 | 1,364,300 | — | — |
| 2016-02-12 | $40.82 | $60.88 | 1,105,500 | — | — |
| 2016-02-11 | $39.81 | $59.38 | 1,591,600 | — | — |
| 2016-02-10 | $39.22 | $58.50 | 917,900 | — | — |
| 2016-02-09 | $39.59 | $59.05 | 1,212,500 | — | — |
| 2016-02-08 | $40.39 | $60.24 | 1,131,000 | — | — |
| 2016-02-05 | $40.72 | $60.74 | 1,278,800 | — | — |
| 2016-02-04 | $40.31 | $60.12 | 2,438,600 | — | — |
| 2016-02-03 | $38.43 | $57.32 | 1,582,300 | — | — |
| 2016-02-02 | $37.05 | $55.26 | 2,892,300 | — | — |
| 2016-02-01 | $38.37 | $57.23 | 1,079,800 | — | — |
| 2016-01-29 | $38.64 | $57.63 | 1,092,300 | — | — |
| 2016-01-28 | $37.52 | $55.96 | 1,105,300 | — | — |
| 2016-01-27 | $37.02 | $55.22 | 1,211,300 | — | — |
| 2016-01-26 | $37.36 | $55.72 | 1,232,100 | — | — |
| 2016-01-25 | $35.92 | $53.58 | 1,087,800 | — | — |
| 2016-01-22 | $37.02 | $55.22 | 1,817,500 | — | — |
| 2016-01-21 | $35.83 | $53.44 | 1,798,500 | — | — |
| 2016-01-20 | $35.53 | $52.99 | 2,561,300 | — | — |
| 2016-01-19 | $35.40 | $52.80 | 1,352,200 | — | — |
| 2016-01-15 | $36.01 | $53.71 | 2,523,000 | — | — |
| 2016-01-14 | $37.18 | $55.46 | 2,387,000 | — | — |
| 2016-01-13 | $37.40 | $55.78 | 1,622,500 | — | — |
| 2016-01-12 | $38.02 | $56.71 | 1,273,100 | — | — |
| 2016-01-11 | $37.82 | $56.41 | 1,326,700 | — | — |
| 2016-01-08 | $38.03 | $56.72 | 1,515,300 | — | — |
| 2016-01-07 | $39.28 | $58.59 | 1,989,800 | — | — |
| 2016-01-06 | $40.28 | $60.08 | 2,249,300 | — | — |
| 2016-01-05 | $41.12 | $61.33 | 982,600 | — | — |
| 2016-01-04 | $42.01 | $62.66 | 948,700 | — | — |