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
- 1970-01-02 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 | $41.46 | $152.91 | 11,470,200 | — | — |
| 2016-12-29 | $41.60 | $153.43 | 6,875,300 | — | — |
| 2016-12-28 | $41.39 | $152.65 | 8,988,000 | — | — |
| 2016-12-27 | $41.61 | $153.46 | 6,999,200 | — | — |
| 2016-12-23 | $41.60 | $153.43 | 6,436,600 | — | — |
| 2016-12-22 | $41.55 | $153.24 | 11,894,100 | — | — |
| 2016-12-21 | $41.57 | $153.32 | 9,693,600 | — | — |
| 2016-12-20 | $41.66 | $153.65 | 10,603,500 | — | — |
| 2016-12-19 | $41.67 | $153.69 | 8,687,300 | — | — |
| 2016-12-16 | $41.74 | $153.94 | 19,675,200 | — | — |
| 2016-12-15 | $41.55 | $153.24 | 14,265,300 | — | — |
| 2016-12-14 | $41.21 | $151.99 | 17,937,900 | — | — |
| 2016-12-13 | $41.76 | $154.02 | 18,986,000 | — | — |
| 2016-12-12 | $41.90 | $154.53 | 17,561,900 | — | — |
| 2016-12-09 | $42.00 | $154.90 | 28,125,800 | — | — |
| 2016-12-08 | $40.98 | $151.14 | 13,077,100 | — | — |
| 2016-12-07 | $41.29 | $152.28 | 13,726,500 | — | — |
| 2016-12-06 | $40.57 | $149.63 | 11,303,500 | — | — |
| 2016-12-05 | $40.62 | $149.81 | 15,977,800 | — | — |
| 2016-12-02 | $40.36 | $148.85 | 11,176,300 | — | — |
| 2016-12-01 | $40.17 | $148.15 | 20,409,900 | — | — |
| 2016-11-30 | $40.35 | $148.82 | 22,410,400 | — | — |
| 2016-11-29 | $41.15 | $151.77 | 11,421,900 | — | — |
| 2016-11-28 | $41.75 | $152.69 | 19,424,400 | — | — |
| 2016-11-25 | $41.53 | $151.89 | 7,402,300 | — | — |
| 2016-11-23 | $41.12 | $150.39 | 9,281,300 | — | — |
| 2016-11-22 | $41.37 | $151.30 | 12,743,500 | — | — |
| 2016-11-21 | $41.36 | $151.26 | 12,307,000 | — | — |
| 2016-11-18 | $40.91 | $149.62 | 16,345,300 | — | — |
| 2016-11-17 | $41.12 | $150.39 | 12,398,800 | — | — |
| 2016-11-16 | $41.26 | $150.90 | 12,681,400 | — | — |
| 2016-11-15 | $41.44 | $151.56 | 16,554,000 | — | — |
| 2016-11-14 | $41.17 | $150.57 | 19,514,200 | — | — |
| 2016-11-11 | $41.03 | $150.06 | 13,421,000 | — | — |
| 2016-11-10 | $40.94 | $149.73 | 33,245,500 | — | — |
| 2016-11-09 | $42.27 | $154.59 | 21,351,000 | — | — |
| 2016-11-08 | $42.88 | $156.82 | 12,036,600 | — | — |
| 2016-11-07 | $42.46 | $155.29 | 14,038,500 | — | — |
| 2016-11-04 | $41.69 | $152.47 | 14,464,200 | — | — |
| 2016-11-03 | $42.03 | $153.71 | 11,258,000 | — | — |
| 2016-11-02 | $42.05 | $153.79 | 12,034,300 | — | — |
| 2016-11-01 | $42.12 | $154.04 | 12,223,400 | — | — |
| 2016-10-31 | $42.40 | $155.07 | 13,327,500 | — | — |
| 2016-10-28 | $42.23 | $154.45 | 13,398,400 | — | — |
| 2016-10-27 | $42.12 | $154.04 | 14,537,000 | — | — |
| 2016-10-26 | $42.44 | $155.21 | 16,886,200 | — | — |
| 2016-10-25 | $42.54 | $155.58 | 16,484,700 | — | — |
| 2016-10-24 | $42.56 | $155.65 | 13,439,200 | — | — |
| 2016-10-21 | $42.13 | $154.08 | 14,401,500 | — | — |
| 2016-10-20 | $41.93 | $153.35 | 10,620,500 | — | — |
| 2016-10-19 | $42.05 | $153.79 | 16,367,400 | — | — |
| 2016-10-18 | $41.97 | $153.49 | 11,297,300 | — | — |
| 2016-10-17 | $41.60 | $152.14 | 10,792,500 | — | — |
| 2016-10-14 | $41.67 | $152.40 | 9,893,800 | — | — |
| 2016-10-13 | $41.76 | $152.73 | 17,655,600 | — | — |
| 2016-10-12 | $41.78 | $152.80 | 12,216,300 | — | — |
| 2016-10-11 | $41.54 | $151.92 | 12,249,100 | — | — |
| 2016-10-10 | $41.73 | $152.62 | 8,983,600 | — | — |
| 2016-10-07 | $41.73 | $152.62 | 8,122,800 | — | — |
| 2016-10-06 | $41.71 | $152.54 | 9,722,900 | — | — |
| 2016-10-05 | $41.81 | $152.91 | 9,607,300 | — | — |
| 2016-10-04 | $41.84 | $153.02 | 13,682,700 | — | — |
| 2016-10-03 | $42.03 | $153.71 | 11,152,800 | — | — |
| 2016-09-30 | $42.32 | $154.77 | 14,375,700 | — | — |
| 2016-09-29 | $42.03 | $153.71 | 12,671,700 | — | — |
| 2016-09-28 | $42.15 | $154.15 | 15,523,800 | — | — |
| 2016-09-27 | $42.59 | $155.76 | 11,920,400 | — | — |
| 2016-09-26 | $42.05 | $153.79 | 15,036,000 | — | — |
| 2016-09-23 | $42.74 | $156.31 | 8,852,700 | — | — |
| 2016-09-22 | $42.96 | $157.11 | 9,288,300 | — | — |
| 2016-09-21 | $42.53 | $155.54 | 13,654,700 | — | — |
| 2016-09-20 | $42.34 | $154.85 | 8,407,200 | — | — |
| 2016-09-19 | $42.10 | $153.97 | 7,659,900 | — | — |
| 2016-09-16 | $42.14 | $154.12 | 16,354,000 | — | — |
| 2016-09-15 | $42.36 | $154.92 | 10,158,500 | — | — |
| 2016-09-14 | $42.11 | $154.01 | 9,823,900 | — | — |
| 2016-09-13 | $42.28 | $154.63 | 12,962,700 | — | — |
| 2016-09-12 | $43.19 | $156.68 | 15,932,300 | — | — |
| 2016-09-09 | $42.27 | $153.34 | 23,624,200 | — | — |
| 2016-09-08 | $43.63 | $158.27 | 10,020,400 | — | — |
| 2016-09-07 | $43.64 | $158.31 | 8,656,600 | — | — |
| 2016-09-06 | $43.79 | $158.85 | 8,600,400 | — | — |
| 2016-09-02 | $43.66 | $158.38 | 9,026,000 | — | — |
| 2016-09-01 | $43.35 | $157.26 | 8,457,800 | — | — |
| 2016-08-31 | $43.43 | $157.55 | 10,217,900 | — | — |
| 2016-08-30 | $43.24 | $156.86 | 9,720,100 | — | — |
| 2016-08-29 | $43.54 | $157.95 | 9,544,600 | — | — |
| 2016-08-26 | $43.32 | $157.15 | 11,824,900 | — | — |
| 2016-08-25 | $43.67 | $158.42 | 9,815,700 | — | — |
| 2016-08-24 | $43.85 | $159.07 | 11,508,900 | — | — |
| 2016-08-23 | $43.85 | $159.07 | 8,421,100 | — | — |
| 2016-08-22 | $43.74 | $158.67 | 8,687,500 | — | — |
| 2016-08-19 | $43.92 | $159.32 | 9,385,900 | — | — |
| 2016-08-18 | $44.10 | $159.98 | 9,144,300 | — | — |
| 2016-08-17 | $44.06 | $159.83 | 11,208,500 | — | — |
| 2016-08-16 | $43.83 | $159.00 | 9,706,100 | — | — |
| 2016-08-15 | $44.24 | $160.49 | 10,390,600 | — | — |
| 2016-08-12 | $44.03 | $159.72 | 10,928,900 | — | — |
| 2016-08-11 | $43.75 | $158.71 | 11,303,300 | — | — |
| 2016-08-10 | $43.61 | $158.20 | 8,412,100 | — | — |
| 2016-08-09 | $43.47 | $157.69 | 7,281,300 | — | — |
| 2016-08-08 | $43.44 | $157.58 | 8,680,300 | — | — |
| 2016-08-05 | $43.48 | $157.73 | 10,398,200 | — | — |
| 2016-08-04 | $43.51 | $157.84 | 11,244,100 | — | — |
| 2016-08-03 | $43.64 | $158.31 | 12,119,100 | — | — |
| 2016-08-02 | $43.53 | $157.91 | 12,825,200 | — | — |
| 2016-08-01 | $43.45 | $157.62 | 12,349,700 | — | — |
| 2016-07-29 | $43.63 | $158.27 | 16,530,500 | — | — |
| 2016-07-28 | $43.65 | $158.34 | 13,077,800 | — | — |
| 2016-07-27 | $43.40 | $157.44 | 37,461,100 | — | — |
| 2016-07-26 | $44.88 | $162.81 | 15,819,900 | — | — |
| 2016-07-25 | $45.57 | $165.31 | 9,134,300 | — | — |
| 2016-07-22 | $45.83 | $166.25 | 8,836,100 | — | — |
| 2016-07-21 | $45.45 | $164.87 | 8,045,100 | — | — |
| 2016-07-20 | $45.51 | $165.09 | 8,478,200 | — | — |
| 2016-07-19 | $45.63 | $165.53 | 7,761,100 | — | — |
| 2016-07-18 | $45.63 | $165.53 | 7,958,300 | — | — |
| 2016-07-15 | $45.63 | $165.53 | 10,621,000 | — | — |
| 2016-07-14 | $45.69 | $165.75 | 7,621,200 | — | — |
| 2016-07-13 | $45.74 | $165.93 | 8,028,400 | — | — |
| 2016-07-12 | $45.58 | $165.35 | 9,739,000 | — | — |
| 2016-07-11 | $45.57 | $165.31 | 10,937,800 | — | — |
| 2016-07-08 | $45.38 | $164.62 | 11,127,100 | — | — |
| 2016-07-07 | $45.09 | $163.57 | 9,741,100 | — | — |
| 2016-07-06 | $45.27 | $164.22 | 10,902,600 | — | — |
| 2016-07-05 | $45.43 | $164.80 | 12,339,100 | — | — |
| 2016-07-01 | $45.12 | $163.68 | 11,799,700 | — | — |
| 2016-06-30 | $45.33 | $164.44 | 16,056,500 | — | — |
| 2016-06-29 | $44.44 | $161.21 | 12,250,900 | — | — |
| 2016-06-28 | $44.18 | $160.27 | 16,509,800 | — | — |
| 2016-06-27 | $43.78 | $158.82 | 15,779,500 | — | — |
| 2016-06-24 | $43.93 | $159.36 | 26,003,700 | — | — |
| 2016-06-23 | $45.08 | $163.53 | 9,655,300 | — | — |
| 2016-06-22 | $44.86 | $162.73 | 10,738,900 | — | — |
| 2016-06-21 | $45.13 | $163.71 | 7,919,400 | — | — |
| 2016-06-20 | $44.98 | $163.17 | 10,712,400 | — | — |
| 2016-06-17 | $44.79 | $162.48 | 20,805,400 | — | — |
| 2016-06-16 | $45.31 | $164.37 | 11,305,400 | — | — |
| 2016-06-15 | $45.01 | $163.28 | 8,360,400 | — | — |
| 2016-06-14 | $45.04 | $163.39 | 11,298,200 | — | — |
| 2016-06-13 | $45.12 | $163.68 | 10,613,500 | — | — |
| 2016-06-10 | $45.99 | $165.56 | 12,357,000 | — | — |
| 2016-06-09 | $45.76 | $164.74 | 8,042,900 | — | — |
| 2016-06-08 | $45.55 | $163.98 | 7,915,400 | — | — |
| 2016-06-07 | $45.32 | $163.15 | 9,812,600 | — | — |
| 2016-06-06 | $45.37 | $163.33 | 10,310,600 | — | — |
| 2016-06-03 | $45.04 | $162.14 | 13,434,900 | — | — |
| 2016-06-02 | $44.72 | $160.99 | 6,693,900 | — | — |
| 2016-06-01 | $44.70 | $160.92 | 8,916,000 | — | — |
| 2016-05-31 | $44.60 | $160.56 | 18,935,200 | — | — |
| 2016-05-27 | $44.78 | $161.21 | 7,893,900 | — | — |
| 2016-05-26 | $44.69 | $160.88 | 8,695,800 | — | — |
| 2016-05-25 | $44.38 | $159.77 | 9,218,100 | — | — |
| 2016-05-24 | $44.37 | $159.73 | 12,634,200 | — | — |
| 2016-05-23 | $43.97 | $158.29 | 13,554,700 | — | — |
| 2016-05-20 | $43.95 | $158.22 | 12,914,100 | — | — |
| 2016-05-19 | $44.32 | $159.55 | 10,659,500 | — | — |
| 2016-05-18 | $44.48 | $160.13 | 12,524,300 | — | — |
| 2016-05-17 | $44.75 | $161.10 | 17,457,000 | — | — |
| 2016-05-16 | $45.62 | $164.23 | 9,413,600 | — | — |
| 2016-05-13 | $45.35 | $163.26 | 10,341,200 | — | — |
| 2016-05-12 | $45.83 | $164.99 | 10,463,400 | — | — |
| 2016-05-11 | $45.46 | $163.66 | 8,833,100 | — | — |
| 2016-05-10 | $45.75 | $164.70 | 8,933,500 | — | — |
| 2016-05-09 | $45.24 | $162.86 | 8,110,600 | — | — |
| 2016-05-06 | $45.32 | $163.15 | 8,564,000 | — | — |
| 2016-05-05 | $45.06 | $162.22 | 8,801,100 | — | — |
| 2016-05-04 | $44.98 | $161.93 | 9,350,500 | — | — |
| 2016-05-03 | $44.84 | $161.42 | 10,420,500 | — | — |
| 2016-05-02 | $44.98 | $161.93 | 12,577,500 | — | — |
| 2016-04-29 | $44.80 | $161.28 | 11,716,000 | — | — |
| 2016-04-28 | $44.63 | $160.67 | 10,932,500 | — | — |
| 2016-04-27 | $44.68 | $160.85 | 11,335,500 | — | — |
| 2016-04-26 | $44.53 | $160.31 | 13,935,500 | — | — |
| 2016-04-25 | $44.71 | $160.96 | 11,173,800 | — | — |
| 2016-04-22 | $44.54 | $160.34 | 25,134,200 | — | — |
| 2016-04-21 | $43.66 | $157.18 | 37,206,900 | — | — |
| 2016-04-20 | $44.37 | $159.73 | 40,360,300 | — | — |
| 2016-04-19 | $46.60 | $167.76 | 14,418,300 | — | — |
| 2016-04-18 | $46.22 | $166.39 | 11,538,100 | — | — |
| 2016-04-15 | $46.10 | $165.96 | 13,647,800 | — | — |
| 2016-04-14 | $45.83 | $164.99 | 12,982,200 | — | — |
| 2016-04-13 | $46.04 | $165.74 | 13,234,100 | — | — |
| 2016-04-12 | $46.65 | $167.94 | 11,219,100 | — | — |
| 2016-04-11 | $46.44 | $167.18 | 11,880,100 | — | — |
| 2016-04-08 | $46.87 | $168.73 | 11,959,300 | — | — |
| 2016-04-07 | $46.36 | $166.90 | 9,292,000 | — | — |
| 2016-04-06 | $46.71 | $168.16 | 9,122,700 | — | — |
| 2016-04-05 | $46.53 | $167.51 | 10,696,700 | — | — |
| 2016-04-04 | $46.89 | $168.80 | 10,629,800 | — | — |
| 2016-04-01 | $46.83 | $168.59 | 14,922,900 | — | — |
| 2016-03-31 | $46.39 | $167.00 | 15,544,500 | — | — |
| 2016-03-30 | $46.58 | $167.69 | 14,312,200 | — | — |
| 2016-03-29 | $46.48 | $167.33 | 25,010,400 | — | — |
| 2016-03-28 | $45.80 | $164.88 | 13,306,600 | — | — |
| 2016-03-24 | $45.58 | $164.09 | 10,890,200 | — | — |
| 2016-03-23 | $45.46 | $163.66 | 9,292,100 | — | — |
| 2016-03-22 | $45.50 | $163.80 | 13,788,300 | — | — |
| 2016-03-21 | $45.67 | $164.41 | 9,740,400 | — | — |
| 2016-03-18 | $45.60 | $164.16 | 23,853,400 | — | — |
| 2016-03-17 | $45.77 | $164.77 | 24,080,000 | — | — |
| 2016-03-16 | $45.05 | $162.18 | 15,386,100 | — | — |
| 2016-03-15 | $45.24 | $162.86 | 13,686,300 | — | — |
| 2016-03-14 | $45.29 | $163.04 | 13,206,700 | — | — |
| 2016-03-11 | $45.20 | $162.72 | 16,129,300 | — | — |
| 2016-03-10 | $45.23 | $161.57 | 28,908,600 | — | — |
| 2016-03-09 | $44.81 | $160.07 | 18,466,600 | — | — |
| 2016-03-08 | $44.32 | $158.32 | 18,900,200 | — | — |
| 2016-03-07 | $44.01 | $157.21 | 10,695,300 | — | — |
| 2016-03-04 | $44.11 | $157.57 | 13,691,500 | — | — |
| 2016-03-03 | $43.96 | $157.03 | 13,134,800 | — | — |
| 2016-03-02 | $43.77 | $156.35 | 12,856,300 | — | — |
| 2016-03-01 | $43.69 | $156.07 | 12,358,300 | — | — |
| 2016-02-29 | $43.13 | $154.07 | 15,049,800 | — | — |
| 2016-02-26 | $43.14 | $154.10 | 18,421,000 | — | — |
| 2016-02-25 | $44.16 | $157.75 | 10,903,300 | — | — |
| 2016-02-24 | $43.91 | $156.85 | 10,844,200 | — | — |
| 2016-02-23 | $43.69 | $156.07 | 11,166,400 | — | — |
| 2016-02-22 | $43.94 | $156.96 | 20,716,100 | — | — |
| 2016-02-19 | $43.77 | $156.35 | 12,850,000 | — | — |
| 2016-02-18 | $43.61 | $155.78 | 11,170,300 | — | — |
| 2016-02-17 | $43.49 | $155.35 | 12,332,500 | — | — |
| 2016-02-16 | $43.36 | $154.89 | 12,675,900 | — | — |
| 2016-02-12 | $43.11 | $153.99 | 15,222,400 | — | — |
| 2016-02-11 | $42.41 | $151.49 | 16,825,300 | — | — |
| 2016-02-10 | $42.55 | $151.99 | 16,729,600 | — | — |
| 2016-02-09 | $43.30 | $154.67 | 24,853,800 | — | — |
| 2016-02-08 | $42.65 | $152.35 | 17,254,400 | — | — |
| 2016-02-05 | $42.44 | $151.60 | 17,315,700 | — | — |
| 2016-02-04 | $42.53 | $151.92 | 14,413,700 | — | — |
| 2016-02-03 | $42.72 | $152.60 | 15,958,300 | — | — |
| 2016-02-02 | $42.44 | $151.60 | 12,332,900 | — | — |
| 2016-02-01 | $43.00 | $153.60 | 17,097,800 | — | — |
| 2016-01-29 | $42.92 | $153.32 | 20,457,000 | — | — |
| 2016-01-28 | $42.57 | $152.07 | 16,622,800 | — | — |
| 2016-01-27 | $42.09 | $150.35 | 14,167,000 | — | — |
| 2016-01-26 | $42.08 | $150.32 | 13,018,500 | — | — |
| 2016-01-25 | $42.16 | $150.60 | 12,505,200 | — | — |
| 2016-01-22 | $42.06 | $150.24 | 15,209,200 | — | — |
| 2016-01-21 | $41.39 | $147.85 | 15,568,900 | — | — |
| 2016-01-20 | $41.38 | $147.82 | 19,923,500 | — | — |
| 2016-01-19 | $41.92 | $149.74 | 15,462,200 | — | — |
| 2016-01-15 | $41.50 | $148.24 | 21,153,600 | — | — |
| 2016-01-14 | $41.88 | $149.60 | 16,028,000 | — | — |
| 2016-01-13 | $41.85 | $149.49 | 16,854,300 | — | — |
| 2016-01-12 | $42.12 | $150.46 | 21,814,800 | — | — |
| 2016-01-11 | $41.58 | $148.53 | 15,815,200 | — | — |
| 2016-01-08 | $41.51 | $148.28 | 14,645,900 | — | — |
| 2016-01-07 | $41.62 | $148.67 | 20,563,600 | — | — |
| 2016-01-06 | $42.32 | $151.17 | 16,245,100 | — | — |
| 2016-01-05 | $42.55 | $151.99 | 15,781,900 | — | — |
| 2016-01-04 | $42.40 | $151.46 | 16,084,100 | — | — |