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 | $40.86 | $148.83 | 2,487,728 | — | — |
| 2016-12-29 | $40.84 | $148.73 | 1,454,817 | — | — |
| 2016-12-28 | $41.08 | $149.63 | 2,207,019 | — | — |
| 2016-12-27 | $41.27 | $150.32 | 4,114,102 | — | — |
| 2016-12-23 | $40.51 | $147.55 | 1,187,134 | — | — |
| 2016-12-22 | $40.85 | $148.80 | 1,788,685 | — | — |
| 2016-12-21 | $41.38 | $150.71 | 2,631,655 | — | — |
| 2016-12-20 | $40.93 | $149.08 | 3,175,636 | — | — |
| 2016-12-19 | $41.31 | $150.46 | 6,400,438 | — | — |
| 2016-12-16 | $41.33 | $150.53 | 6,847,452 | — | — |
| 2016-12-15 | $41.25 | $150.25 | 2,891,144 | — | — |
| 2016-12-14 | $41.88 | $152.54 | 3,303,594 | — | — |
| 2016-12-13 | $43.09 | $156.95 | 2,515,148 | — | — |
| 2016-12-12 | $42.98 | $156.53 | 5,576,693 | — | — |
| 2016-12-09 | $42.67 | $155.42 | 2,544,039 | — | — |
| 2016-12-08 | $43.47 | $158.33 | 3,160,823 | — | — |
| 2016-12-07 | $42.52 | $154.87 | 2,539,311 | — | — |
| 2016-12-06 | $41.33 | $150.53 | 2,990,527 | — | — |
| 2016-12-05 | $40.38 | $147.07 | 3,239,300 | — | — |
| 2016-12-02 | $39.99 | $145.64 | 2,625,772 | — | — |
| 2016-12-01 | $40.00 | $145.68 | 3,018,052 | — | — |
| 2016-11-30 | $40.49 | $147.48 | 3,885,710 | — | — |
| 2016-11-29 | $42.11 | $153.37 | 2,386,349 | — | — |
| 2016-11-28 | $41.61 | $151.54 | 1,939,231 | — | — |
| 2016-11-25 | $42.15 | $153.51 | 832,254 | — | — |
| 2016-11-23 | $41.76 | $152.09 | 1,731,745 | — | — |
| 2016-11-22 | $41.44 | $150.91 | 1,921,686 | — | — |
| 2016-11-21 | $41.82 | $152.30 | 2,028,003 | — | — |
| 2016-11-18 | $41.38 | $150.71 | 1,997,011 | — | — |
| 2016-11-17 | $41.13 | $149.80 | 2,652,456 | — | — |
| 2016-11-16 | $40.05 | $145.89 | 1,734,791 | — | — |
| 2016-11-15 | $40.21 | $146.44 | 2,848,176 | — | — |
| 2016-11-14 | $40.29 | $146.75 | 3,261,572 | — | — |
| 2016-11-11 | $39.26 | $143.01 | 3,070,895 | — | — |
| 2016-11-10 | $39.83 | $145.05 | 3,907,246 | — | — |
| 2016-11-09 | $39.12 | $142.49 | 5,458,190 | — | — |
| 2016-11-08 | $39.44 | $143.63 | 2,673,047 | — | — |
| 2016-11-07 | $39.92 | $145.40 | 2,305,771 | — | — |
| 2016-11-04 | $39.41 | $143.53 | 2,200,085 | — | — |
| 2016-11-03 | $38.79 | $141.28 | 1,591,705 | — | — |
| 2016-11-02 | $38.89 | $141.66 | 2,167,307 | — | — |
| 2016-11-01 | $39.27 | $143.04 | 2,167,517 | — | — |
| 2016-10-31 | $39.68 | $144.53 | 2,725,786 | — | — |
| 2016-10-28 | $39.35 | $143.32 | 3,205,051 | — | — |
| 2016-10-27 | $38.40 | $139.85 | 2,674,203 | — | — |
| 2016-10-26 | $39.25 | $142.94 | 1,541,698 | — | — |
| 2016-10-25 | $39.23 | $142.87 | 2,930,435 | — | — |
| 2016-10-24 | $39.73 | $144.71 | 2,457,052 | — | — |
| 2016-10-21 | $39.24 | $142.90 | 1,601,370 | — | — |
| 2016-10-20 | $39.41 | $143.53 | 2,803,107 | — | — |
| 2016-10-19 | $39.95 | $145.51 | 2,030,734 | — | — |
| 2016-10-18 | $39.89 | $145.30 | 2,225,929 | — | — |
| 2016-10-17 | $39.61 | $144.26 | 2,550,447 | — | — |
| 2016-10-14 | $39.37 | $143.39 | 3,127,835 | — | — |
| 2016-10-13 | $38.99 | $142.00 | 3,265,774 | — | — |
| 2016-10-12 | $39.78 | $144.88 | 3,051,775 | — | — |
| 2016-10-11 | $39.58 | $144.15 | 2,583,540 | — | — |
| 2016-10-10 | $39.71 | $144.64 | 2,740,178 | — | — |
| 2016-10-07 | $39.54 | $144.01 | 1,809,486 | — | — |
| 2016-10-06 | $40.10 | $146.06 | 1,888,594 | — | — |
| 2016-10-05 | $39.83 | $145.05 | 1,857,497 | — | — |
| 2016-10-04 | $39.54 | $144.01 | 1,933,347 | — | — |
| 2016-10-03 | $40.07 | $145.96 | 1,869,578 | — | — |
| 2016-09-30 | $40.30 | $146.65 | 1,983,879 | — | — |
| 2016-09-29 | $40.16 | $146.13 | 2,255,765 | — | — |
| 2016-09-28 | $41.12 | $149.63 | 1,996,171 | — | — |
| 2016-09-27 | $40.66 | $147.97 | 2,044,602 | — | — |
| 2016-09-26 | $40.88 | $148.76 | 2,170,564 | — | — |
| 2016-09-23 | $41.04 | $149.32 | 2,478,063 | — | — |
| 2016-09-22 | $41.50 | $151.01 | 4,419,395 | — | — |
| 2016-09-21 | $41.36 | $150.49 | 5,301,866 | — | — |
| 2016-09-20 | $41.41 | $150.67 | 11,982,909 | — | — |
| 2016-09-19 | $42.92 | $156.17 | 3,851,357 | — | — |
| 2016-09-16 | $42.21 | $153.58 | 3,761,113 | — | — |
| 2016-09-15 | $42.84 | $155.90 | 2,708,977 | — | — |
| 2016-09-14 | $42.59 | $154.96 | 2,177,183 | — | — |
| 2016-09-13 | $42.56 | $154.86 | 2,320,479 | — | — |
| 2016-09-12 | $43.66 | $158.88 | 1,798,245 | — | — |
| 2016-09-09 | $43.01 | $156.49 | 2,237,275 | — | — |
| 2016-09-08 | $44.61 | $162.34 | 761,762 | — | — |
| 2016-09-07 | $45.05 | $163.93 | 1,101,198 | — | — |
| 2016-09-06 | $44.39 | $161.51 | 1,205,309 | — | — |
| 2016-09-02 | $44.32 | $161.27 | 1,964,444 | — | — |
| 2016-09-01 | $44.46 | $161.78 | 1,154,882 | — | — |
| 2016-08-31 | $45.02 | $163.83 | 1,993,124 | — | — |
| 2016-08-30 | $45.05 | $163.93 | 1,530,142 | — | — |
| 2016-08-29 | $44.57 | $162.17 | 1,366,675 | — | — |
| 2016-08-26 | $44.09 | $160.43 | 2,448,858 | — | — |
| 2016-08-25 | $44.92 | $163.45 | 1,496,839 | — | — |
| 2016-08-24 | $45.07 | $164.00 | 1,370,667 | — | — |
| 2016-08-23 | $45.63 | $166.05 | 3,314,625 | — | — |
| 2016-08-22 | $44.32 | $161.27 | 1,207,935 | — | — |
| 2016-08-19 | $44.26 | $161.06 | 1,792,887 | — | — |
| 2016-08-18 | $44.62 | $162.37 | 1,087,331 | — | — |
| 2016-08-17 | $44.52 | $161.99 | 1,096,786 | — | — |
| 2016-08-16 | $44.85 | $163.21 | 1,152,991 | — | — |
| 2016-08-15 | $45.02 | $163.83 | 1,882,290 | — | — |
| 2016-08-12 | $44.50 | $161.92 | 1,565,126 | — | — |
| 2016-08-11 | $44.89 | $163.34 | 1,241,448 | — | — |
| 2016-08-10 | $44.55 | $162.10 | 1,853,400 | — | — |
| 2016-08-09 | $44.58 | $162.20 | 1,597,063 | — | — |
| 2016-08-08 | $44.38 | $161.47 | 2,437,091 | — | — |
| 2016-08-05 | $44.55 | $162.10 | 2,610,224 | — | — |
| 2016-08-04 | $43.61 | $158.67 | 2,918,564 | — | — |
| 2016-08-03 | $43.54 | $158.43 | 2,979,496 | — | — |
| 2016-08-02 | $43.34 | $157.70 | 2,605,706 | — | — |
| 2016-08-01 | $44.50 | $161.92 | 1,878,823 | — | — |
| 2016-07-29 | $44.55 | $162.10 | 3,719,301 | — | — |
| 2016-07-28 | $45.96 | $167.22 | 1,983,774 | — | — |
| 2016-07-27 | $46.27 | $168.37 | 1,632,257 | — | — |
| 2016-07-26 | $46.74 | $170.06 | 2,907,323 | — | — |
| 2016-07-25 | $46.78 | $170.24 | 2,407,571 | — | — |
| 2016-07-22 | $46.35 | $168.64 | 1,499,256 | — | — |
| 2016-07-21 | $46.50 | $169.20 | 1,956,565 | — | — |
| 2016-07-20 | $46.59 | $169.54 | 1,679,637 | — | — |
| 2016-07-19 | $46.31 | $168.50 | 1,048,985 | — | — |
| 2016-07-18 | $46.54 | $169.34 | 1,531,508 | — | — |
| 2016-07-15 | $46.31 | $168.50 | 1,300,700 | — | — |
| 2016-07-14 | $46.42 | $168.92 | 1,598,744 | — | — |
| 2016-07-13 | $46.37 | $168.71 | 1,153,726 | — | — |
| 2016-07-12 | $46.43 | $168.95 | 1,781,331 | — | — |
| 2016-07-11 | $46.40 | $168.85 | 3,081,821 | — | — |
| 2016-07-08 | $46.79 | $170.27 | 4,719,435 | — | — |
| 2016-07-07 | $45.20 | $164.49 | 2,695,424 | — | — |
| 2016-07-06 | $44.76 | $162.86 | 3,526,313 | — | — |
| 2016-07-05 | $44.11 | $160.36 | 2,619,889 | — | — |
| 2016-07-01 | $44.19 | $160.64 | 2,303,985 | — | — |
| 2016-06-30 | $43.88 | $159.53 | 2,430,053 | — | — |
| 2016-06-29 | $43.61 | $158.57 | 2,352,101 | — | — |
| 2016-06-28 | $42.86 | $155.83 | 2,452,114 | — | — |
| 2016-06-27 | $41.63 | $151.37 | 2,989,161 | — | — |
| 2016-06-24 | $42.58 | $154.79 | 4,216,111 | — | — |
| 2016-06-23 | $44.34 | $161.20 | 1,590,759 | — | — |
| 2016-06-22 | $43.76 | $159.08 | 2,863,409 | — | — |
| 2016-06-21 | $43.92 | $159.67 | 6,385,835 | — | — |
| 2016-06-20 | $44.41 | $161.47 | 2,787,979 | — | — |
| 2016-06-17 | $43.98 | $159.88 | 3,596,806 | — | — |
| 2016-06-16 | $43.44 | $157.94 | 2,528,700 | — | — |
| 2016-06-15 | $43.61 | $158.53 | 2,190,315 | — | — |
| 2016-06-14 | $43.39 | $157.73 | 3,144,119 | — | — |
| 2016-06-13 | $43.86 | $159.47 | 2,064,247 | — | — |
| 2016-06-10 | $44.66 | $162.37 | 3,813,747 | — | — |
| 2016-06-09 | $45.37 | $164.93 | 1,385,690 | — | — |
| 2016-06-08 | $45.46 | $165.28 | 4,036,255 | — | — |
| 2016-06-07 | $44.70 | $162.51 | 7,332,075 | — | — |
| 2016-06-06 | $43.61 | $158.53 | 1,332,427 | — | — |
| 2016-06-03 | $43.51 | $158.18 | 1,494,003 | — | — |
| 2016-06-02 | $43.58 | $158.43 | 1,463,747 | — | — |
| 2016-06-01 | $43.61 | $158.53 | 1,279,268 | — | — |
| 2016-05-31 | $43.38 | $157.70 | 1,721,029 | — | — |
| 2016-05-27 | $43.54 | $158.29 | 1,142,380 | — | — |
| 2016-05-26 | $43.27 | $157.32 | 2,020,544 | — | — |
| 2016-05-25 | $43.45 | $157.98 | 1,827,241 | — | — |
| 2016-05-24 | $43.49 | $158.12 | 4,760,197 | — | — |
| 2016-05-23 | $41.87 | $152.23 | 1,169,905 | — | — |
| 2016-05-20 | $42.18 | $153.34 | 2,449,173 | — | — |
| 2016-05-19 | $41.40 | $150.50 | 2,481,215 | — | — |
| 2016-05-18 | $41.59 | $151.19 | 1,867,477 | — | — |
| 2016-05-17 | $41.74 | $151.75 | 2,270,893 | — | — |
| 2016-05-16 | $41.68 | $151.54 | 1,948,370 | — | — |
| 2016-05-13 | $41.49 | $150.85 | 3,311,473 | — | — |
| 2016-05-12 | $41.60 | $151.23 | 1,788,895 | — | — |
| 2016-05-11 | $42.00 | $152.68 | 3,351,395 | — | — |
| 2016-05-10 | $42.33 | $153.89 | 2,271,943 | — | — |
| 2016-05-09 | $41.78 | $151.89 | 1,634,043 | — | — |
| 2016-05-06 | $41.74 | $151.75 | 2,023,591 | — | — |
| 2016-05-05 | $41.89 | $152.30 | 2,174,976 | — | — |
| 2016-05-04 | $42.30 | $153.79 | 2,904,906 | — | — |
| 2016-05-03 | $42.57 | $154.76 | 2,036,618 | — | — |
| 2016-05-02 | $43.61 | $158.53 | 1,495,684 | — | — |
| 2016-04-29 | $43.13 | $156.80 | 3,083,502 | — | — |
| 2016-04-28 | $43.60 | $158.50 | 2,947,244 | — | — |
| 2016-04-27 | $45.40 | $165.07 | 1,571,534 | — | — |
| 2016-04-26 | $45.19 | $164.31 | 1,086,910 | — | — |
| 2016-04-25 | $44.93 | $163.34 | 1,491,481 | — | — |
| 2016-04-22 | $45.05 | $163.65 | 1,670,812 | — | — |
| 2016-04-21 | $45.83 | $166.49 | 3,545,643 | — | — |
| 2016-04-20 | $45.50 | $165.28 | 2,361,871 | — | — |
| 2016-04-19 | $45.04 | $163.62 | 2,056,473 | — | — |
| 2016-04-18 | $45.47 | $165.17 | 1,520,792 | — | — |
| 2016-04-15 | $45.61 | $165.69 | 2,515,148 | — | — |
| 2016-04-14 | $45.98 | $167.04 | 1,370,142 | — | — |
| 2016-04-13 | $46.32 | $168.25 | 1,767,359 | — | — |
| 2016-04-12 | $45.34 | $164.69 | 1,410,798 | — | — |
| 2016-04-11 | $45.13 | $163.93 | 2,062,882 | — | — |
| 2016-04-08 | $45.30 | $164.55 | 1,916,854 | — | — |
| 2016-04-07 | $45.35 | $164.72 | 2,392,548 | — | — |
| 2016-04-06 | $45.38 | $164.83 | 2,117,301 | — | — |
| 2016-04-05 | $44.54 | $161.79 | 1,777,129 | — | — |
| 2016-04-04 | $44.60 | $161.99 | 2,260,912 | — | — |
| 2016-04-01 | $45.17 | $164.07 | 2,959,535 | — | — |
| 2016-03-31 | $46.03 | $167.21 | 2,215,843 | — | — |
| 2016-03-30 | $45.51 | $165.31 | 2,294,215 | — | — |
| 2016-03-29 | $45.86 | $166.59 | 6,111,534 | — | — |
| 2016-03-28 | $44.45 | $161.47 | 2,307,767 | — | — |
| 2016-03-24 | $44.12 | $160.26 | 2,720,113 | — | — |
| 2016-03-23 | $43.98 | $159.75 | 2,189,159 | — | — |
| 2016-03-22 | $44.79 | $162.68 | 1,461,330 | — | — |
| 2016-03-21 | $45.00 | $163.48 | 2,166,257 | — | — |
| 2016-03-18 | $45.37 | $164.79 | 3,196,437 | — | — |
| 2016-03-17 | $44.96 | $163.31 | 2,188,634 | — | — |
| 2016-03-16 | $44.23 | $160.68 | 2,353,152 | — | — |
| 2016-03-15 | $43.28 | $157.22 | 2,205,022 | — | — |
| 2016-03-14 | $43.56 | $158.22 | 2,866,351 | — | — |
| 2016-03-11 | $44.00 | $159.81 | 3,515,492 | — | — |
| 2016-03-10 | $42.70 | $155.11 | 1,780,071 | — | — |
| 2016-03-09 | $43.03 | $156.32 | 1,867,897 | — | — |
| 2016-03-08 | $42.39 | $153.97 | 2,656,238 | — | — |
| 2016-03-07 | $43.52 | $158.09 | 2,210,590 | — | — |
| 2016-03-04 | $43.20 | $156.91 | 1,959,506 | — | — |
| 2016-03-03 | $43.44 | $157.81 | 2,580,178 | — | — |
| 2016-03-02 | $42.62 | $154.80 | 3,003,344 | — | — |
| 2016-03-01 | $41.53 | $150.86 | 2,433,940 | — | — |
| 2016-02-29 | $39.92 | $145.02 | 2,167,623 | — | — |
| 2016-02-26 | $40.21 | $146.05 | 2,125,390 | — | — |
| 2016-02-25 | $40.21 | $146.05 | 2,781,150 | — | — |
| 2016-02-24 | $39.12 | $142.11 | 2,129,802 | — | — |
| 2016-02-23 | $39.06 | $141.90 | 2,275,410 | — | — |
| 2016-02-22 | $38.87 | $141.21 | 3,689,255 | — | — |
| 2016-02-19 | $38.05 | $138.20 | 3,633,680 | — | — |
| 2016-02-18 | $38.07 | $138.31 | 2,135,791 | — | — |
| 2016-02-17 | $38.57 | $140.11 | 3,828,139 | — | — |
| 2016-02-16 | $38.36 | $139.34 | 2,527,335 | — | — |
| 2016-02-12 | $37.79 | $137.27 | 2,816,869 | — | — |
| 2016-02-11 | $35.98 | $130.70 | 4,400,380 | — | — |
| 2016-02-10 | $37.11 | $134.82 | 1,999,533 | — | — |
| 2016-02-09 | $36.57 | $132.84 | 3,782,335 | — | — |
| 2016-02-08 | $36.59 | $132.91 | 3,313,154 | — | — |
| 2016-02-05 | $37.63 | $136.68 | 3,175,531 | — | — |
| 2016-02-04 | $38.57 | $140.11 | 2,084,733 | — | — |
| 2016-02-03 | $38.42 | $139.55 | 3,272,182 | — | — |
| 2016-02-02 | $38.26 | $138.96 | 2,296,001 | — | — |
| 2016-02-01 | $39.62 | $143.91 | 2,259,126 | — | — |
| 2016-01-29 | $40.12 | $145.74 | 2,876,646 | — | — |
| 2016-01-28 | $39.29 | $142.73 | 3,300,758 | — | — |
| 2016-01-27 | $39.81 | $144.60 | 2,162,370 | — | — |
| 2016-01-26 | $40.45 | $146.92 | 4,055,481 | — | — |
| 2016-01-25 | $38.65 | $140.24 | 4,763,139 | — | — |
| 2016-01-22 | $40.18 | $145.81 | 3,303,069 | — | — |
| 2016-01-21 | $39.21 | $142.28 | 3,540,286 | — | — |
| 2016-01-20 | $38.71 | $140.49 | 3,952,841 | — | — |
| 2016-01-19 | $39.01 | $141.56 | 3,193,916 | — | — |
| 2016-01-15 | $38.94 | $141.31 | 6,062,472 | — | — |
| 2016-01-14 | $39.07 | $141.80 | 5,483,823 | — | — |
| 2016-01-13 | $39.50 | $143.35 | 3,831,186 | — | — |
| 2016-01-12 | $41.01 | $148.81 | 4,333,039 | — | — |
| 2016-01-11 | $40.36 | $146.46 | 3,211,880 | — | — |
| 2016-01-08 | $40.08 | $145.46 | 5,554,316 | — | — |
| 2016-01-07 | $41.34 | $150.02 | 5,295,668 | — | — |
| 2016-01-06 | $43.22 | $156.82 | 3,610,358 | — | — |
| 2016-01-05 | $44.54 | $161.63 | 3,467,797 | — | — |
| 2016-01-04 | $44.46 | $161.35 | 6,253,044 | — | — |