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 | $47.15 | $47.15 | 767,091 | — | — |
| 2016-12-29 | $47.38 | $47.38 | 538,717 | — | — |
| 2016-12-28 | $47.55 | $47.55 | 835,761 | — | — |
| 2016-12-27 | $48.36 | $48.36 | 517,560 | — | — |
| 2016-12-23 | $48.13 | $48.13 | 363,054 | — | — |
| 2016-12-22 | $48.26 | $48.26 | 706,885 | — | — |
| 2016-12-21 | $48.36 | $48.36 | 1,042,978 | — | — |
| 2016-12-20 | $49.16 | $49.16 | 799,613 | — | — |
| 2016-12-19 | $48.59 | $48.59 | 804,570 | — | — |
| 2016-12-16 | $48.63 | $48.63 | 2,012,572 | — | — |
| 2016-12-15 | $49.10 | $49.10 | 1,051,804 | — | — |
| 2016-12-14 | $49.59 | $49.59 | 1,466,481 | — | — |
| 2016-12-13 | $50.13 | $50.13 | 1,027,141 | — | — |
| 2016-12-12 | $50.94 | $50.94 | 1,118,176 | — | — |
| 2016-12-09 | $50.93 | $50.93 | 1,287,069 | — | — |
| 2016-12-08 | $50.37 | $50.37 | 2,113,763 | — | — |
| 2016-12-07 | $49.88 | $49.88 | 1,998,911 | — | — |
| 2016-12-06 | $50.03 | $50.03 | 2,168,409 | — | — |
| 2016-12-05 | $49.50 | $49.50 | 2,589,009 | — | — |
| 2016-12-02 | $50.17 | $50.17 | 1,754,457 | — | — |
| 2016-12-01 | $50.98 | $50.98 | 1,560,780 | — | — |
| 2016-11-30 | $51.29 | $51.29 | 2,126,578 | — | — |
| 2016-11-29 | $51.05 | $51.05 | 1,657,981 | — | — |
| 2016-11-28 | $51.22 | $51.22 | 1,942,694 | — | — |
| 2016-11-25 | $51.42 | $51.42 | 770,356 | — | — |
| 2016-11-23 | $51.03 | $51.03 | 2,357,612 | — | — |
| 2016-11-22 | $49.07 | $49.07 | 3,814,542 | — | — |
| 2016-11-21 | $47.97 | $47.97 | 1,311,491 | — | — |
| 2016-11-18 | $48.10 | $48.10 | 1,154,687 | — | — |
| 2016-11-17 | $48.66 | $48.66 | 1,077,071 | — | — |
| 2016-11-16 | $48.50 | $48.50 | 1,760,986 | — | — |
| 2016-11-15 | $48.96 | $48.96 | 1,855,164 | — | — |
| 2016-11-14 | $48.50 | $48.50 | 3,275,946 | — | — |
| 2016-11-11 | $46.01 | $46.01 | 1,356,827 | — | — |
| 2016-11-10 | $46.23 | $46.23 | 2,023,211 | — | — |
| 2016-11-09 | $45.42 | $45.42 | 3,411,955 | — | — |
| 2016-11-08 | $41.35 | $41.35 | 1,050,595 | — | — |
| 2016-11-07 | $40.88 | $40.88 | 1,803,904 | — | — |
| 2016-11-04 | $40.74 | $40.74 | 1,304,116 | — | — |
| 2016-11-03 | $42.21 | $42.21 | 690,080 | — | — |
| 2016-11-02 | $41.81 | $41.81 | 626,730 | — | — |
| 2016-11-01 | $41.98 | $41.98 | 1,157,105 | — | — |
| 2016-10-31 | $42.66 | $42.66 | 643,535 | — | — |
| 2016-10-28 | $42.27 | $42.27 | 616,816 | — | — |
| 2016-10-27 | $41.92 | $41.92 | 599,407 | — | — |
| 2016-10-26 | $42.08 | $42.08 | 566,161 | — | — |
| 2016-10-25 | $41.71 | $41.71 | 964,879 | — | — |
| 2016-10-24 | $42.17 | $42.17 | 468,718 | — | — |
| 2016-10-21 | $41.81 | $41.81 | 621,531 | — | — |
| 2016-10-20 | $41.91 | $41.91 | 599,649 | — | — |
| 2016-10-19 | $42.00 | $42.00 | 543,069 | — | — |
| 2016-10-18 | $41.84 | $41.84 | 616,575 | — | — |
| 2016-10-17 | $41.59 | $41.59 | 522,880 | — | — |
| 2016-10-14 | $41.40 | $41.40 | 946,986 | — | — |
| 2016-10-13 | $41.51 | $41.51 | 628,181 | — | — |
| 2016-10-12 | $41.66 | $41.66 | 983,618 | — | — |
| 2016-10-11 | $41.44 | $41.44 | 689,476 | — | — |
| 2016-10-10 | $42.88 | $42.88 | 434,987 | — | — |
| 2016-10-07 | $42.87 | $42.87 | 784,259 | — | — |
| 2016-10-06 | $43.33 | $43.33 | 778,093 | — | — |
| 2016-10-05 | $43.28 | $43.28 | 753,188 | — | — |
| 2016-10-04 | $42.45 | $42.45 | 682,947 | — | — |
| 2016-10-03 | $42.98 | $42.98 | 939,974 | — | — |
| 2016-09-30 | $42.78 | $42.78 | 1,409,175 | — | — |
| 2016-09-29 | $42.98 | $42.98 | 644,381 | — | — |
| 2016-09-28 | $43.19 | $43.19 | 1,012,029 | — | — |
| 2016-09-27 | $41.98 | $41.98 | 1,098,591 | — | — |
| 2016-09-26 | $41.94 | $41.94 | 406,214 | — | — |
| 2016-09-23 | $41.90 | $41.90 | 498,579 | — | — |
| 2016-09-22 | $42.36 | $42.36 | 458,200 | — | — |
| 2016-09-21 | $41.89 | $41.89 | 678,232 | — | — |
| 2016-09-20 | $41.28 | $41.28 | 456,023 | — | — |
| 2016-09-19 | $41.58 | $41.58 | 953,877 | — | — |
| 2016-09-16 | $41.08 | $41.08 | 890,286 | — | — |
| 2016-09-15 | $41.47 | $41.47 | 719,095 | — | — |
| 2016-09-14 | $40.78 | $40.78 | 853,170 | — | — |
| 2016-09-13 | $41.48 | $41.48 | 810,856 | — | — |
| 2016-09-12 | $41.86 | $41.86 | 965,725 | — | — |
| 2016-09-09 | $41.48 | $41.48 | 917,246 | — | — |
| 2016-09-08 | $42.66 | $42.66 | 895,605 | — | — |
| 2016-09-07 | $42.83 | $42.83 | 969,715 | — | — |
| 2016-09-06 | $42.73 | $42.73 | 857,160 | — | — |
| 2016-09-02 | $43.22 | $43.22 | 1,156,259 | — | — |
| 2016-09-01 | $43.04 | $43.04 | 1,229,885 | — | — |
| 2016-08-31 | $43.58 | $43.58 | 901,771 | — | — |
| 2016-08-30 | $44.24 | $44.24 | 943,843 | — | — |
| 2016-08-29 | $45.29 | $45.29 | 1,099,558 | — | — |
| 2016-08-26 | $45.06 | $45.06 | 866,348 | — | — |
| 2016-08-25 | $44.96 | $44.96 | 923,169 | — | — |
| 2016-08-24 | $44.76 | $44.76 | 505,349 | — | — |
| 2016-08-23 | $45.20 | $45.20 | 491,084 | — | — |
| 2016-08-22 | $44.74 | $44.74 | 650,305 | — | — |
| 2016-08-19 | $44.44 | $44.44 | 955,933 | — | — |
| 2016-08-18 | $44.64 | $44.64 | 630,720 | — | — |
| 2016-08-17 | $44.07 | $44.07 | 964,758 | — | — |
| 2016-08-16 | $44.41 | $44.41 | 897,781 | — | — |
| 2016-08-15 | $44.87 | $44.87 | 751,738 | — | — |
| 2016-08-12 | $44.26 | $44.26 | 874,932 | — | — |
| 2016-08-11 | $45.01 | $45.01 | 1,481,593 | — | — |
| 2016-08-10 | $45.18 | $45.18 | 1,495,496 | — | — |
| 2016-08-09 | $45.96 | $45.96 | 1,752,402 | — | — |
| 2016-08-08 | $44.16 | $44.16 | 1,365,894 | — | — |
| 2016-08-05 | $44.47 | $44.47 | 1,422,111 | — | — |
| 2016-08-04 | $43.85 | $43.85 | 695,762 | — | — |
| 2016-08-03 | $43.84 | $43.84 | 776,763 | — | — |
| 2016-08-02 | $43.83 | $43.83 | 973,704 | — | — |
| 2016-08-01 | $44.24 | $44.24 | 748,957 | — | — |
| 2016-07-29 | $44.27 | $44.27 | 723,206 | — | — |
| 2016-07-28 | $44.73 | $44.73 | 484,434 | — | — |
| 2016-07-27 | $45.05 | $45.05 | 1,012,754 | — | — |
| 2016-07-26 | $44.56 | $44.56 | 635,435 | — | — |
| 2016-07-25 | $43.83 | $43.83 | 500,151 | — | — |
| 2016-07-22 | $43.91 | $43.91 | 907,574 | — | — |
| 2016-07-21 | $44.13 | $44.13 | 779,181 | — | — |
| 2016-07-20 | $44.10 | $44.10 | 710,753 | — | — |
| 2016-07-19 | $43.42 | $43.42 | 616,816 | — | — |
| 2016-07-18 | $43.52 | $43.52 | 906,002 | — | — |
| 2016-07-15 | $43.59 | $43.59 | 742,670 | — | — |
| 2016-07-14 | $43.71 | $43.71 | 768,421 | — | — |
| 2016-07-13 | $43.67 | $43.67 | 758,266 | — | — |
| 2016-07-12 | $43.91 | $43.91 | 1,209,212 | — | — |
| 2016-07-11 | $42.89 | $42.89 | 1,285,014 | — | — |
| 2016-07-08 | $42.39 | $42.39 | 662,999 | — | — |
| 2016-07-07 | $41.33 | $41.33 | 1,052,167 | — | — |
| 2016-07-06 | $41.18 | $41.18 | 1,235,688 | — | — |
| 2016-07-05 | $40.24 | $40.24 | 1,279,332 | — | — |
| 2016-07-01 | $41.14 | $41.14 | 785,710 | — | — |
| 2016-06-30 | $41.20 | $41.20 | 1,417,034 | — | — |
| 2016-06-29 | $40.32 | $40.32 | 1,345,342 | — | — |
| 2016-06-28 | $39.59 | $39.59 | 1,454,633 | — | — |
| 2016-06-27 | $39.41 | $39.41 | 1,389,832 | — | — |
| 2016-06-24 | $41.08 | $41.08 | 2,179,168 | — | — |
| 2016-06-23 | $43.92 | $43.92 | 1,038,384 | — | — |
| 2016-06-22 | $43.28 | $43.28 | 540,772 | — | — |
| 2016-06-21 | $43.18 | $43.18 | 712,325 | — | — |
| 2016-06-20 | $43.33 | $43.33 | 860,666 | — | — |
| 2016-06-17 | $42.38 | $42.38 | 1,263,374 | — | — |
| 2016-06-16 | $42.16 | $42.16 | 789,095 | — | — |
| 2016-06-15 | $42.21 | $42.21 | 1,243,305 | — | — |
| 2016-06-14 | $42.20 | $42.20 | 634,588 | — | — |
| 2016-06-13 | $41.96 | $41.96 | 935,985 | — | — |
| 2016-06-10 | $42.65 | $42.65 | 849,785 | — | — |
| 2016-06-09 | $43.43 | $43.43 | 819,803 | — | — |
| 2016-06-08 | $43.52 | $43.52 | 1,407,846 | — | — |
| 2016-06-07 | $42.82 | $42.82 | 748,715 | — | — |
| 2016-06-06 | $42.98 | $42.98 | 1,015,897 | — | — |
| 2016-06-03 | $42.60 | $42.60 | 1,254,790 | — | — |
| 2016-06-02 | $42.00 | $42.00 | 1,468,415 | — | — |
| 2016-06-01 | $42.09 | $42.09 | 1,144,774 | — | — |
| 2016-05-31 | $41.93 | $41.93 | 1,246,569 | — | — |
| 2016-05-27 | $41.48 | $41.48 | 685,365 | — | — |
| 2016-05-26 | $41.37 | $41.37 | 732,999 | — | — |
| 2016-05-25 | $41.37 | $41.37 | 1,056,035 | — | — |
| 2016-05-24 | $40.53 | $40.53 | 1,448,346 | — | — |
| 2016-05-23 | $40.23 | $40.23 | 2,028,047 | — | — |
| 2016-05-20 | $40.71 | $40.71 | 1,272,925 | — | — |
| 2016-05-19 | $40.46 | $40.46 | 1,272,683 | — | — |
| 2016-05-18 | $40.86 | $40.86 | 2,564,830 | — | — |
| 2016-05-17 | $40.80 | $40.80 | 1,648,551 | — | — |
| 2016-05-16 | $41.46 | $41.46 | 1,581,212 | — | — |
| 2016-05-13 | $40.65 | $40.65 | 1,320,074 | — | — |
| 2016-05-12 | $41.20 | $41.20 | 1,618,932 | — | — |
| 2016-05-11 | $41.42 | $41.42 | 1,373,027 | — | — |
| 2016-05-10 | $41.71 | $41.71 | 1,925,889 | — | — |
| 2016-05-09 | $40.73 | $40.73 | 2,971,769 | — | — |
| 2016-05-06 | $40.24 | $40.24 | 3,394,909 | — | — |
| 2016-05-05 | $38.54 | $38.54 | 2,128,029 | — | — |
| 2016-05-04 | $36.77 | $36.77 | 1,282,596 | — | — |
| 2016-05-03 | $37.28 | $37.28 | 2,586,954 | — | — |
| 2016-05-02 | $37.12 | $37.12 | 587,680 | — | — |
| 2016-04-29 | $36.87 | $36.87 | 776,521 | — | — |
| 2016-04-28 | $36.81 | $36.81 | 767,091 | — | — |
| 2016-04-27 | $37.18 | $37.18 | 501,481 | — | — |
| 2016-04-26 | $36.71 | $36.71 | 713,051 | — | — |
| 2016-04-25 | $36.07 | $36.07 | 656,108 | — | — |
| 2016-04-22 | $36.20 | $36.20 | 690,443 | — | — |
| 2016-04-21 | $35.88 | $35.88 | 657,680 | — | — |
| 2016-04-20 | $35.88 | $35.88 | 622,982 | — | — |
| 2016-04-19 | $35.53 | $35.53 | 449,616 | — | — |
| 2016-04-18 | $35.24 | $35.24 | 410,808 | — | — |
| 2016-04-15 | $34.87 | $34.87 | 909,871 | — | — |
| 2016-04-14 | $35.05 | $35.05 | 979,991 | — | — |
| 2016-04-13 | $35.53 | $35.53 | 674,001 | — | — |
| 2016-04-12 | $34.57 | $34.57 | 1,174,756 | — | — |
| 2016-04-11 | $34.30 | $34.30 | 839,509 | — | — |
| 2016-04-08 | $34.08 | $34.08 | 608,112 | — | — |
| 2016-04-07 | $33.90 | $33.90 | 1,761,590 | — | — |
| 2016-04-06 | $34.97 | $34.97 | 1,698,966 | — | — |
| 2016-04-05 | $35.10 | $35.10 | 1,098,470 | — | — |
| 2016-04-04 | $35.60 | $35.60 | 683,793 | — | — |
| 2016-04-01 | $36.20 | $36.20 | 1,193,012 | — | — |
| 2016-03-31 | $36.02 | $36.02 | 758,991 | — | — |
| 2016-03-30 | $36.20 | $36.20 | 583,691 | — | — |
| 2016-03-29 | $36.01 | $36.01 | 918,938 | — | — |
| 2016-03-28 | $35.58 | $35.58 | 834,794 | — | — |
| 2016-03-24 | $35.79 | $35.79 | 847,004 | — | — |
| 2016-03-23 | $36.11 | $36.11 | 743,637 | — | — |
| 2016-03-22 | $36.88 | $36.88 | 800,217 | — | — |
| 2016-03-21 | $36.51 | $36.51 | 586,109 | — | — |
| 2016-03-18 | $36.46 | $36.46 | 989,058 | — | — |
| 2016-03-17 | $36.28 | $36.28 | 1,615,426 | — | — |
| 2016-03-16 | $35.05 | $35.05 | 1,162,304 | — | — |
| 2016-03-15 | $34.21 | $34.21 | 751,858 | — | — |
| 2016-03-14 | $34.32 | $34.32 | 615,608 | — | — |
| 2016-03-11 | $34.53 | $34.53 | 857,522 | — | — |
| 2016-03-10 | $33.58 | $33.58 | 688,025 | — | — |
| 2016-03-09 | $33.71 | $33.71 | 725,019 | — | — |
| 2016-03-08 | $33.71 | $33.71 | 1,041,044 | — | — |
| 2016-03-07 | $34.53 | $34.53 | 1,396,119 | — | — |
| 2016-03-04 | $33.69 | $33.69 | 1,300,852 | — | — |
| 2016-03-03 | $33.57 | $33.57 | 745,088 | — | — |
| 2016-03-02 | $33.07 | $33.07 | 628,181 | — | — |
| 2016-03-01 | $32.80 | $32.80 | 766,003 | — | — |
| 2016-02-29 | $31.97 | $31.97 | 955,449 | — | — |
| 2016-02-26 | $32.14 | $32.14 | 810,131 | — | — |
| 2016-02-25 | $31.82 | $31.82 | 559,753 | — | — |
| 2016-02-24 | $31.85 | $31.85 | 714,501 | — | — |
| 2016-02-23 | $31.62 | $31.62 | 843,257 | — | — |
| 2016-02-22 | $31.95 | $31.95 | 1,079,368 | — | — |
| 2016-02-19 | $31.42 | $31.42 | 992,202 | — | — |
| 2016-02-18 | $31.43 | $31.43 | 819,923 | — | — |
| 2016-02-17 | $31.79 | $31.79 | 1,300,731 | — | — |
| 2016-02-16 | $30.78 | $30.78 | 1,235,567 | — | — |
| 2016-02-12 | $29.84 | $29.84 | 1,360,696 | — | — |
| 2016-02-11 | $29.00 | $29.00 | 1,750,589 | — | — |
| 2016-02-10 | $29.28 | $29.28 | 1,126,881 | — | — |
| 2016-02-09 | $29.36 | $29.36 | 1,567,551 | — | — |
| 2016-02-08 | $29.54 | $29.54 | 1,505,530 | — | — |
| 2016-02-05 | $30.65 | $30.65 | 2,063,954 | — | — |
| 2016-02-04 | $30.94 | $30.94 | 2,356,162 | — | — |
| 2016-02-03 | $30.89 | $30.89 | 3,708,878 | — | — |
| 2016-02-02 | $31.98 | $31.98 | 2,090,914 | — | — |
| 2016-02-01 | $32.37 | $32.37 | 1,309,194 | — | — |
| 2016-01-29 | $32.45 | $32.45 | 1,517,862 | — | — |
| 2016-01-28 | $31.20 | $31.20 | 844,949 | — | — |
| 2016-01-27 | $30.99 | $30.99 | 1,463,337 | — | — |
| 2016-01-26 | $30.99 | $30.99 | 2,130,568 | — | — |
| 2016-01-25 | $30.37 | $30.37 | 1,007,918 | — | — |
| 2016-01-22 | $30.94 | $30.94 | 1,177,295 | — | — |
| 2016-01-21 | $30.29 | $30.29 | 1,189,868 | — | — |
| 2016-01-20 | $30.42 | $30.42 | 2,452,154 | — | — |
| 2016-01-19 | $30.14 | $30.14 | 1,535,271 | — | — |
| 2016-01-15 | $31.13 | $31.13 | 1,600,434 | — | — |
| 2016-01-14 | $31.75 | $31.75 | 1,058,332 | — | — |
| 2016-01-13 | $31.64 | $31.64 | 1,663,543 | — | — |
| 2016-01-12 | $32.31 | $32.31 | 1,457,534 | — | — |
| 2016-01-11 | $31.76 | $31.76 | 1,654,596 | — | — |
| 2016-01-08 | $32.05 | $32.05 | 1,293,961 | — | — |
| 2016-01-07 | $32.62 | $32.62 | 1,298,676 | — | — |
| 2016-01-06 | $33.52 | $33.52 | 1,041,649 | — | — |
| 2016-01-05 | $34.19 | $34.19 | 764,069 | — | — |
| 2016-01-04 | $34.67 | $34.67 | 790,787 | — | — |