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 2026-08-27
- 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 | $48.88 | $118.41 | 612,409 | — | — |
| 2016-12-29 | $49.60 | $120.15 | 461,615 | — | — |
| 2016-12-28 | $49.51 | $119.93 | 496,000 | — | — |
| 2016-12-27 | $49.91 | $120.90 | 286,521 | — | — |
| 2016-12-23 | $49.68 | $120.35 | 312,687 | — | — |
| 2016-12-22 | $49.50 | $119.91 | 708,281 | — | — |
| 2016-12-21 | $49.63 | $120.23 | 619,923 | — | — |
| 2016-12-20 | $49.93 | $120.95 | 661,800 | — | — |
| 2016-12-19 | $49.94 | $120.98 | 558,469 | — | — |
| 2016-12-16 | $49.76 | $120.54 | 1,379,732 | — | — |
| 2016-12-15 | $49.56 | $120.06 | 675,291 | — | — |
| 2016-12-14 | $49.79 | $120.61 | 1,106,950 | — | — |
| 2016-12-13 | $50.40 | $122.09 | 1,007,089 | — | — |
| 2016-12-12 | $50.17 | $120.71 | 846,680 | — | — |
| 2016-12-09 | $49.82 | $119.87 | 682,127 | — | — |
| 2016-12-08 | $49.97 | $120.23 | 585,967 | — | — |
| 2016-12-07 | $49.70 | $119.58 | 798,742 | — | — |
| 2016-12-06 | $48.63 | $117.00 | 454,438 | — | — |
| 2016-12-05 | $48.49 | $116.67 | 507,295 | — | — |
| 2016-12-02 | $48.04 | $115.58 | 439,925 | — | — |
| 2016-12-01 | $47.69 | $114.74 | 698,718 | — | — |
| 2016-11-30 | $48.06 | $115.63 | 1,128,909 | — | — |
| 2016-11-29 | $48.57 | $116.86 | 548,556 | — | — |
| 2016-11-28 | $48.54 | $116.79 | 772,924 | — | — |
| 2016-11-25 | $49.53 | $119.17 | 281,335 | — | — |
| 2016-11-23 | $49.08 | $118.09 | 650,167 | — | — |
| 2016-11-22 | $49.25 | $118.50 | 612,580 | — | — |
| 2016-11-21 | $49.20 | $118.38 | 560,975 | — | — |
| 2016-11-18 | $48.86 | $117.56 | 480,266 | — | — |
| 2016-11-17 | $48.79 | $117.39 | 815,868 | — | — |
| 2016-11-16 | $48.79 | $117.39 | 542,330 | — | — |
| 2016-11-15 | $48.99 | $117.87 | 1,038,088 | — | — |
| 2016-11-14 | $49.44 | $118.95 | 1,368,544 | — | — |
| 2016-11-11 | $47.88 | $115.20 | 960,671 | — | — |
| 2016-11-10 | $47.62 | $114.57 | 987,455 | — | — |
| 2016-11-09 | $46.80 | $112.60 | 1,233,762 | — | — |
| 2016-11-08 | $46.49 | $111.86 | 1,002,475 | — | — |
| 2016-11-07 | $45.72 | $110.00 | 810,525 | — | — |
| 2016-11-04 | $45.05 | $108.39 | 959,052 | — | — |
| 2016-11-03 | $44.89 | $108.01 | 1,029,507 | — | — |
| 2016-11-02 | $45.06 | $108.41 | 944,628 | — | — |
| 2016-11-01 | $45.55 | $109.59 | 1,209,929 | — | — |
| 2016-10-31 | $45.88 | $110.39 | 2,765,120 | — | — |
| 2016-10-28 | $45.67 | $109.88 | 2,002,797 | — | — |
| 2016-10-27 | $44.39 | $106.80 | 1,927,210 | — | — |
| 2016-10-26 | $44.84 | $107.89 | 1,129,699 | — | — |
| 2016-10-25 | $45.10 | $108.51 | 1,628,232 | — | — |
| 2016-10-24 | $45.04 | $108.37 | 801,350 | — | — |
| 2016-10-21 | $44.93 | $108.10 | 1,411,947 | — | — |
| 2016-10-20 | $45.38 | $109.18 | 1,033,993 | — | — |
| 2016-10-19 | $46.00 | $110.68 | 581,862 | — | — |
| 2016-10-18 | $45.77 | $110.12 | 593,544 | — | — |
| 2016-10-17 | $45.65 | $109.83 | 565,647 | — | — |
| 2016-10-14 | $45.73 | $110.03 | 652,626 | — | — |
| 2016-10-13 | $45.72 | $110.00 | 617,771 | — | — |
| 2016-10-12 | $45.78 | $110.15 | 659,947 | — | — |
| 2016-10-11 | $45.59 | $109.69 | 959,765 | — | — |
| 2016-10-10 | $45.91 | $110.46 | 905,462 | — | — |
| 2016-10-07 | $45.75 | $110.08 | 828,212 | — | — |
| 2016-10-06 | $46.07 | $110.84 | 1,053,103 | — | — |
| 2016-10-05 | $45.82 | $110.24 | 1,811,453 | — | — |
| 2016-10-04 | $45.17 | $108.68 | 1,109,112 | — | — |
| 2016-10-03 | $45.43 | $109.31 | 2,069,779 | — | — |
| 2016-09-30 | $45.58 | $109.67 | 2,911,906 | — | — |
| 2016-09-29 | $45.71 | $109.98 | 1,193,572 | — | — |
| 2016-09-28 | $46.58 | $112.07 | 2,481,500 | — | — |
| 2016-09-27 | $48.32 | $116.26 | 700,757 | — | — |
| 2016-09-26 | $48.10 | $115.73 | 1,189,897 | — | — |
| 2016-09-23 | $48.65 | $117.05 | 700,349 | — | — |
| 2016-09-22 | $49.36 | $118.76 | 588,323 | — | — |
| 2016-09-21 | $49.53 | $119.17 | 886,521 | — | — |
| 2016-09-20 | $48.51 | $116.72 | 646,918 | — | — |
| 2016-09-19 | $48.81 | $117.44 | 666,037 | — | — |
| 2016-09-16 | $48.53 | $116.76 | 961,568 | — | — |
| 2016-09-15 | $49.26 | $118.52 | 687,428 | — | — |
| 2016-09-14 | $49.06 | $118.04 | 581,156 | — | — |
| 2016-09-13 | $49.14 | $118.23 | 897,080 | — | — |
| 2016-09-12 | $50.06 | $119.63 | 1,053,142 | — | — |
| 2016-09-09 | $49.41 | $118.07 | 1,251,521 | — | — |
| 2016-09-08 | $52.04 | $124.36 | 558,300 | — | — |
| 2016-09-07 | $52.63 | $125.77 | 500,042 | — | — |
| 2016-09-06 | $52.34 | $125.08 | 447,675 | — | — |
| 2016-09-02 | $51.84 | $123.88 | 494,031 | — | — |
| 2016-09-01 | $51.79 | $123.76 | 754,256 | — | — |
| 2016-08-31 | $52.48 | $125.41 | 1,143,427 | — | — |
| 2016-08-30 | $52.39 | $125.19 | 491,644 | — | — |
| 2016-08-29 | $52.26 | $124.88 | 554,473 | — | — |
| 2016-08-26 | $51.70 | $123.55 | 657,065 | — | — |
| 2016-08-25 | $52.49 | $125.43 | 738,322 | — | — |
| 2016-08-24 | $52.15 | $124.62 | 1,381,200 | — | — |
| 2016-08-23 | $52.14 | $124.60 | 1,170,474 | — | — |
| 2016-08-22 | $52.41 | $125.24 | 713,546 | — | — |
| 2016-08-19 | $52.46 | $125.36 | 1,617,107 | — | — |
| 2016-08-18 | $52.25 | $124.86 | 550,093 | — | — |
| 2016-08-17 | $51.73 | $123.62 | 1,122,139 | — | — |
| 2016-08-16 | $51.97 | $124.19 | 562,206 | — | — |
| 2016-08-15 | $52.28 | $124.93 | 593,164 | — | — |
| 2016-08-12 | $52.86 | $126.32 | 748,581 | — | — |
| 2016-08-11 | $52.90 | $126.41 | 495,679 | — | — |
| 2016-08-10 | $52.63 | $125.77 | 488,523 | — | — |
| 2016-08-09 | $52.49 | $125.43 | 663,180 | — | — |
| 2016-08-08 | $52.51 | $125.48 | 751,528 | — | — |
| 2016-08-05 | $52.02 | $124.31 | 1,242,713 | — | — |
| 2016-08-04 | $52.77 | $126.10 | 930,487 | — | — |
| 2016-08-03 | $51.63 | $123.38 | 1,067,708 | — | — |
| 2016-08-02 | $51.17 | $122.28 | 2,042,857 | — | — |
| 2016-08-01 | $51.87 | $123.95 | 1,306,802 | — | — |
| 2016-07-29 | $52.57 | $125.62 | 2,367,208 | — | — |
| 2016-07-28 | $54.53 | $130.31 | 1,461,976 | — | — |
| 2016-07-27 | $53.54 | $127.94 | 635,458 | — | — |
| 2016-07-26 | $53.77 | $128.49 | 520,518 | — | — |
| 2016-07-25 | $53.49 | $127.82 | 500,115 | — | — |
| 2016-07-22 | $53.47 | $127.78 | 497,200 | — | — |
| 2016-07-21 | $52.92 | $126.46 | 567,180 | — | — |
| 2016-07-20 | $53.54 | $127.94 | 457,388 | — | — |
| 2016-07-19 | $53.25 | $127.25 | 514,728 | — | — |
| 2016-07-18 | $53.17 | $127.06 | 398,797 | — | — |
| 2016-07-15 | $52.89 | $126.39 | 555,518 | — | — |
| 2016-07-14 | $52.66 | $125.84 | 502,660 | — | — |
| 2016-07-13 | $52.53 | $125.53 | 498,346 | — | — |
| 2016-07-12 | $52.59 | $125.67 | 691,187 | — | — |
| 2016-07-11 | $52.23 | $124.81 | 460,306 | — | — |
| 2016-07-08 | $52.03 | $124.33 | 713,401 | — | — |
| 2016-07-07 | $51.15 | $122.23 | 666,832 | — | — |
| 2016-07-06 | $51.12 | $122.16 | 998,540 | — | — |
| 2016-07-05 | $50.47 | $120.61 | 801,696 | — | — |
| 2016-07-01 | $50.83 | $121.47 | 574,542 | — | — |
| 2016-06-30 | $51.11 | $122.14 | 922,200 | — | — |
| 2016-06-29 | $49.97 | $119.41 | 553,337 | — | — |
| 2016-06-28 | $49.29 | $117.79 | 736,255 | — | — |
| 2016-06-27 | $47.89 | $114.44 | 797,351 | — | — |
| 2016-06-24 | $48.74 | $116.47 | 998,496 | — | — |
| 2016-06-23 | $51.11 | $122.14 | 541,896 | — | — |
| 2016-06-22 | $50.60 | $120.92 | 508,023 | — | — |
| 2016-06-21 | $50.41 | $120.46 | 516,943 | — | — |
| 2016-06-20 | $50.46 | $120.58 | 523,636 | — | — |
| 2016-06-17 | $50.07 | $119.65 | 928,068 | — | — |
| 2016-06-16 | $49.96 | $119.39 | 524,411 | — | — |
| 2016-06-15 | $49.75 | $118.89 | 503,436 | — | — |
| 2016-06-14 | $49.45 | $118.17 | 468,319 | — | — |
| 2016-06-13 | $49.39 | $118.03 | 781,623 | — | — |
| 2016-06-10 | $50.16 | $119.05 | 596,692 | — | — |
| 2016-06-09 | $50.87 | $120.74 | 358,091 | — | — |
| 2016-06-08 | $50.96 | $120.95 | 497,296 | — | — |
| 2016-06-07 | $50.73 | $120.41 | 551,995 | — | — |
| 2016-06-06 | $50.66 | $120.24 | 950,995 | — | — |
| 2016-06-03 | $50.26 | $119.29 | 765,864 | — | — |
| 2016-06-02 | $51.01 | $121.07 | 959,589 | — | — |
| 2016-06-01 | $50.63 | $120.17 | 1,053,757 | — | — |
| 2016-05-31 | $50.26 | $119.29 | 1,223,262 | — | — |
| 2016-05-27 | $49.79 | $118.18 | 445,590 | — | — |
| 2016-05-26 | $49.39 | $117.23 | 415,905 | — | — |
| 2016-05-25 | $49.51 | $117.51 | 486,380 | — | — |
| 2016-05-24 | $49.89 | $118.41 | 572,506 | — | — |
| 2016-05-23 | $48.78 | $115.78 | 372,045 | — | — |
| 2016-05-20 | $48.86 | $115.97 | 497,176 | — | — |
| 2016-05-19 | $48.52 | $115.16 | 460,818 | — | — |
| 2016-05-18 | $48.51 | $115.14 | 678,752 | — | — |
| 2016-05-17 | $48.54 | $115.21 | 869,116 | — | — |
| 2016-05-16 | $49.09 | $116.51 | 747,692 | — | — |
| 2016-05-13 | $48.81 | $115.85 | 750,838 | — | — |
| 2016-05-12 | $49.43 | $117.32 | 492,518 | — | — |
| 2016-05-11 | $49.07 | $116.47 | 594,255 | — | — |
| 2016-05-10 | $49.75 | $118.08 | 823,937 | — | — |
| 2016-05-09 | $49.59 | $117.70 | 1,201,455 | — | — |
| 2016-05-06 | $49.09 | $116.51 | 821,703 | — | — |
| 2016-05-05 | $48.94 | $116.16 | 704,615 | — | — |
| 2016-05-04 | $49.23 | $116.85 | 963,027 | — | — |
| 2016-05-03 | $49.66 | $117.87 | 1,384,331 | — | — |
| 2016-05-02 | $49.83 | $118.27 | 1,528,748 | — | — |
| 2016-04-29 | $49.29 | $116.99 | 2,594,210 | — | — |
| 2016-04-28 | $47.69 | $113.19 | 930,179 | — | — |
| 2016-04-27 | $48.59 | $115.33 | 717,598 | — | — |
| 2016-04-26 | $48.52 | $115.16 | 719,682 | — | — |
| 2016-04-25 | $47.92 | $113.74 | 733,335 | — | — |
| 2016-04-22 | $47.66 | $113.12 | 1,064,098 | — | — |
| 2016-04-21 | $47.24 | $112.12 | 968,432 | — | — |
| 2016-04-20 | $47.67 | $113.14 | 872,903 | — | — |
| 2016-04-19 | $47.50 | $112.74 | 1,286,007 | — | — |
| 2016-04-18 | $48.33 | $114.71 | 743,217 | — | — |
| 2016-04-15 | $48.23 | $114.47 | 898,001 | — | — |
| 2016-04-14 | $48.75 | $115.71 | 533,065 | — | — |
| 2016-04-13 | $48.78 | $115.78 | 831,030 | — | — |
| 2016-04-12 | $48.69 | $115.56 | 769,964 | — | — |
| 2016-04-11 | $48.57 | $115.28 | 595,743 | — | — |
| 2016-04-08 | $48.67 | $115.52 | 550,348 | — | — |
| 2016-04-07 | $48.32 | $114.69 | 985,145 | — | — |
| 2016-04-06 | $48.68 | $115.54 | 813,449 | — | — |
| 2016-04-05 | $47.78 | $113.40 | 1,101,888 | — | — |
| 2016-04-04 | $48.03 | $114.00 | 1,005,560 | — | — |
| 2016-04-01 | $48.52 | $115.16 | 928,232 | — | — |
| 2016-03-31 | $48.40 | $114.88 | 844,088 | — | — |
| 2016-03-30 | $47.95 | $113.81 | 444,718 | — | — |
| 2016-03-29 | $48.19 | $114.38 | 564,675 | — | — |
| 2016-03-28 | $47.56 | $112.88 | 417,460 | — | — |
| 2016-03-24 | $47.19 | $112.00 | 636,271 | — | — |
| 2016-03-23 | $47.05 | $111.67 | 978,739 | — | — |
| 2016-03-22 | $47.45 | $112.62 | 655,084 | — | — |
| 2016-03-21 | $47.67 | $113.14 | 632,275 | — | — |
| 2016-03-18 | $48.13 | $114.24 | 1,778,925 | — | — |
| 2016-03-17 | $48.13 | $114.24 | 801,450 | — | — |
| 2016-03-16 | $47.11 | $111.81 | 723,411 | — | — |
| 2016-03-15 | $46.49 | $110.34 | 565,311 | — | — |
| 2016-03-14 | $46.75 | $110.96 | 555,470 | — | — |
| 2016-03-11 | $46.43 | $110.20 | 754,214 | — | — |
| 2016-03-10 | $46.13 | $108.73 | 790,761 | — | — |
| 2016-03-09 | $46.25 | $109.01 | 647,282 | — | — |
| 2016-03-08 | $46.20 | $108.89 | 827,656 | — | — |
| 2016-03-07 | $46.88 | $110.50 | 595,173 | — | — |
| 2016-03-04 | $47.09 | $110.99 | 616,602 | — | — |
| 2016-03-03 | $47.15 | $111.13 | 458,328 | — | — |
| 2016-03-02 | $46.73 | $110.14 | 1,032,301 | — | — |
| 2016-03-01 | $46.09 | $108.63 | 811,261 | — | — |
| 2016-02-29 | $44.66 | $105.26 | 1,086,640 | — | — |
| 2016-02-26 | $45.33 | $106.84 | 988,071 | — | — |
| 2016-02-25 | $44.71 | $105.38 | 1,010,625 | — | — |
| 2016-02-24 | $44.75 | $105.48 | 765,480 | — | — |
| 2016-02-23 | $44.23 | $104.25 | 703,847 | — | — |
| 2016-02-22 | $44.56 | $105.03 | 675,886 | — | — |
| 2016-02-19 | $43.70 | $103.00 | 970,773 | — | — |
| 2016-02-18 | $43.68 | $102.95 | 869,250 | — | — |
| 2016-02-17 | $43.47 | $102.46 | 903,759 | — | — |
| 2016-02-16 | $42.98 | $101.30 | 947,662 | — | — |
| 2016-02-12 | $42.33 | $99.77 | 986,183 | — | — |
| 2016-02-11 | $41.18 | $97.06 | 1,033,847 | — | — |
| 2016-02-10 | $41.63 | $98.12 | 798,489 | — | — |
| 2016-02-09 | $40.96 | $96.54 | 1,062,559 | — | — |
| 2016-02-08 | $40.48 | $95.41 | 1,087,891 | — | — |
| 2016-02-05 | $40.77 | $96.10 | 938,947 | — | — |
| 2016-02-04 | $41.20 | $97.11 | 985,553 | — | — |
| 2016-02-03 | $40.83 | $96.24 | 1,443,330 | — | — |
| 2016-02-02 | $40.79 | $96.14 | 1,898,146 | — | — |
| 2016-02-01 | $41.58 | $98.00 | 1,139,255 | — | — |
| 2016-01-29 | $41.51 | $97.84 | 1,608,482 | — | — |
| 2016-01-28 | $39.70 | $93.57 | 751,215 | — | — |
| 2016-01-27 | $39.56 | $93.24 | 625,066 | — | — |
| 2016-01-26 | $39.87 | $93.97 | 686,962 | — | — |
| 2016-01-25 | $39.35 | $92.75 | 1,228,006 | — | — |
| 2016-01-22 | $39.39 | $92.84 | 879,839 | — | — |
| 2016-01-21 | $38.73 | $91.29 | 1,135,374 | — | — |
| 2016-01-20 | $37.79 | $89.07 | 1,422,874 | — | — |
| 2016-01-19 | $38.30 | $90.27 | 842,391 | — | — |
| 2016-01-15 | $38.71 | $91.24 | 1,462,833 | — | — |
| 2016-01-14 | $38.79 | $91.43 | 1,017,261 | — | — |
| 2016-01-13 | $38.10 | $89.80 | 1,183,490 | — | — |
| 2016-01-12 | $39.63 | $93.41 | 900,320 | — | — |
| 2016-01-11 | $39.68 | $93.53 | 1,373,295 | — | — |
| 2016-01-08 | $40.41 | $95.25 | 2,346,480 | — | — |
| 2016-01-07 | $40.23 | $94.82 | 2,073,845 | — | — |
| 2016-01-06 | $40.34 | $95.08 | 1,892,681 | — | — |
| 2016-01-05 | $41.48 | $97.77 | 1,135,741 | — | — |
| 2016-01-04 | $41.02 | $96.68 | 1,337,100 | — | — |