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
- 1973-02-21 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 | $46.67 | $88.99 | 1,144,400 | — | — |
| 2016-12-29 | $46.83 | $89.31 | 1,158,800 | — | — |
| 2016-12-28 | $46.40 | $88.48 | 1,028,800 | — | — |
| 2016-12-27 | $46.53 | $88.28 | 705,000 | — | — |
| 2016-12-23 | $46.53 | $88.28 | 686,800 | — | — |
| 2016-12-22 | $46.43 | $88.10 | 1,423,000 | — | — |
| 2016-12-21 | $46.61 | $88.44 | 834,600 | — | — |
| 2016-12-20 | $46.38 | $88.01 | 941,000 | — | — |
| 2016-12-19 | $46.31 | $87.88 | 990,200 | — | — |
| 2016-12-16 | $46.22 | $87.70 | 2,304,000 | — | — |
| 2016-12-15 | $46.17 | $87.61 | 1,521,600 | — | — |
| 2016-12-14 | $46.04 | $87.36 | 1,336,000 | — | — |
| 2016-12-13 | $46.85 | $88.89 | 980,000 | — | — |
| 2016-12-12 | $46.69 | $88.58 | 953,200 | — | — |
| 2016-12-09 | $46.22 | $87.69 | 1,779,200 | — | — |
| 2016-12-08 | $45.71 | $86.73 | 1,102,600 | — | — |
| 2016-12-07 | $45.96 | $87.20 | 1,547,600 | — | — |
| 2016-12-06 | $45.19 | $85.74 | 1,684,400 | — | — |
| 2016-12-05 | $44.79 | $84.99 | 1,835,800 | — | — |
| 2016-12-02 | $44.53 | $84.48 | 1,423,200 | — | — |
| 2016-12-01 | $44.39 | $84.22 | 2,767,000 | — | — |
| 2016-11-30 | $45.60 | $86.52 | 1,869,000 | — | — |
| 2016-11-29 | $46.56 | $88.35 | 1,102,800 | — | — |
| 2016-11-28 | $46.19 | $87.64 | 1,124,600 | — | — |
| 2016-11-25 | $46.15 | $87.56 | 657,000 | — | — |
| 2016-11-23 | $45.54 | $86.41 | 978,400 | — | — |
| 2016-11-22 | $46.42 | $88.08 | 1,674,400 | — | — |
| 2016-11-21 | $45.94 | $87.17 | 1,100,200 | — | — |
| 2016-11-18 | $45.60 | $86.52 | 1,159,200 | — | — |
| 2016-11-17 | $45.70 | $86.71 | 1,434,600 | — | — |
| 2016-11-16 | $45.94 | $87.16 | 959,400 | — | — |
| 2016-11-15 | $46.03 | $87.34 | 1,231,200 | — | — |
| 2016-11-14 | $45.96 | $87.19 | 1,128,200 | — | — |
| 2016-11-11 | $45.76 | $86.82 | 1,204,600 | — | — |
| 2016-11-10 | $45.79 | $86.87 | 1,777,400 | — | — |
| 2016-11-09 | $47.28 | $89.70 | 1,579,000 | — | — |
| 2016-11-08 | $47.88 | $90.86 | 1,485,400 | — | — |
| 2016-11-07 | $47.12 | $89.40 | 1,520,600 | — | — |
| 2016-11-04 | $46.67 | $88.56 | 1,042,800 | — | — |
| 2016-11-03 | $47.43 | $89.99 | 1,124,000 | — | — |
| 2016-11-02 | $47.40 | $89.94 | 931,200 | — | — |
| 2016-11-01 | $47.40 | $89.95 | 1,351,400 | — | — |
| 2016-10-31 | $47.94 | $90.95 | 1,728,800 | — | — |
| 2016-10-28 | $47.70 | $90.50 | 1,040,600 | — | — |
| 2016-10-27 | $47.26 | $89.68 | 1,023,600 | — | — |
| 2016-10-26 | $47.72 | $90.54 | 998,200 | — | — |
| 2016-10-25 | $47.96 | $90.99 | 2,426,400 | — | — |
| 2016-10-24 | $46.94 | $89.06 | 1,148,000 | — | — |
| 2016-10-21 | $46.77 | $88.74 | 1,007,000 | — | — |
| 2016-10-20 | $46.83 | $88.84 | 1,775,200 | — | — |
| 2016-10-19 | $47.11 | $89.38 | 1,127,800 | — | — |
| 2016-10-18 | $47.42 | $89.98 | 1,186,400 | — | — |
| 2016-10-17 | $47.17 | $89.49 | 727,800 | — | — |
| 2016-10-14 | $47.22 | $89.59 | 783,400 | — | — |
| 2016-10-13 | $47.31 | $89.76 | 1,135,400 | — | — |
| 2016-10-12 | $47.21 | $89.57 | 958,200 | — | — |
| 2016-10-11 | $47.08 | $89.33 | 1,195,800 | — | — |
| 2016-10-10 | $47.66 | $90.43 | 1,368,800 | — | — |
| 2016-10-07 | $47.78 | $90.66 | 2,200,200 | — | — |
| 2016-10-06 | $47.62 | $90.34 | 1,702,600 | — | — |
| 2016-10-05 | $47.92 | $90.50 | 3,781,600 | — | — |
| 2016-10-04 | $48.24 | $91.11 | 2,073,000 | — | — |
| 2016-10-03 | $48.47 | $91.54 | 2,782,200 | — | — |
| 2016-09-30 | $49.96 | $94.37 | 4,431,400 | — | — |
| 2016-09-29 | $48.70 | $91.98 | 1,603,000 | — | — |
| 2016-09-28 | $48.88 | $92.34 | 1,063,800 | — | — |
| 2016-09-27 | $48.78 | $92.13 | 1,417,200 | — | — |
| 2016-09-26 | $48.33 | $91.29 | 956,400 | — | — |
| 2016-09-23 | $48.36 | $91.34 | 976,600 | — | — |
| 2016-09-22 | $48.60 | $91.80 | 1,092,400 | — | — |
| 2016-09-21 | $48.24 | $91.11 | 1,826,000 | — | — |
| 2016-09-20 | $48.12 | $90.88 | 918,400 | — | — |
| 2016-09-19 | $48.19 | $91.02 | 1,224,400 | — | — |
| 2016-09-16 | $47.93 | $90.53 | 2,696,400 | — | — |
| 2016-09-15 | $49.03 | $92.60 | 1,228,800 | — | — |
| 2016-09-14 | $48.45 | $91.52 | 950,000 | — | — |
| 2016-09-13 | $48.67 | $91.94 | 1,634,200 | — | — |
| 2016-09-12 | $49.02 | $92.59 | 1,091,400 | — | — |
| 2016-09-09 | $48.09 | $90.84 | 1,425,600 | — | — |
| 2016-09-08 | $49.80 | $94.07 | 1,075,800 | — | — |
| 2016-09-07 | $50.29 | $95.00 | 899,400 | — | — |
| 2016-09-06 | $50.99 | $96.31 | 690,800 | — | — |
| 2016-09-02 | $50.93 | $96.20 | 858,200 | — | — |
| 2016-09-01 | $50.58 | $95.54 | 695,000 | — | — |
| 2016-08-31 | $50.98 | $96.29 | 1,266,400 | — | — |
| 2016-08-30 | $50.69 | $95.74 | 628,600 | — | — |
| 2016-08-29 | $51.10 | $96.52 | 706,800 | — | — |
| 2016-08-26 | $50.65 | $95.67 | 717,200 | — | — |
| 2016-08-25 | $50.82 | $95.99 | 772,200 | — | — |
| 2016-08-24 | $50.82 | $95.99 | 790,200 | — | — |
| 2016-08-23 | $51.21 | $96.72 | 1,133,600 | — | — |
| 2016-08-22 | $51.26 | $96.83 | 1,251,600 | — | — |
| 2016-08-19 | $50.93 | $96.20 | 1,026,400 | — | — |
| 2016-08-18 | $50.73 | $95.82 | 826,600 | — | — |
| 2016-08-17 | $50.56 | $95.49 | 877,800 | — | — |
| 2016-08-16 | $50.18 | $94.78 | 726,000 | — | — |
| 2016-08-15 | $50.60 | $95.57 | 792,000 | — | — |
| 2016-08-12 | $50.89 | $96.12 | 802,600 | — | — |
| 2016-08-11 | $50.79 | $95.94 | 993,600 | — | — |
| 2016-08-10 | $50.76 | $95.88 | 765,800 | — | — |
| 2016-08-09 | $50.45 | $95.28 | 813,000 | — | — |
| 2016-08-08 | $50.36 | $95.12 | 1,095,200 | — | — |
| 2016-08-05 | $50.16 | $94.75 | 853,800 | — | — |
| 2016-08-04 | $50.31 | $95.04 | 727,600 | — | — |
| 2016-08-03 | $50.13 | $94.69 | 954,800 | — | — |
| 2016-08-02 | $50.71 | $95.78 | 796,600 | — | — |
| 2016-08-01 | $51.09 | $96.50 | 1,047,000 | — | — |
| 2016-07-29 | $51.13 | $96.57 | 1,392,800 | — | — |
| 2016-07-28 | $50.98 | $96.29 | 749,600 | — | — |
| 2016-07-27 | $50.79 | $95.94 | 1,286,600 | — | — |
| 2016-07-26 | $51.74 | $97.72 | 868,800 | — | — |
| 2016-07-25 | $52.18 | $98.56 | 989,800 | — | — |
| 2016-07-22 | $52.13 | $98.47 | 1,012,400 | — | — |
| 2016-07-21 | $51.91 | $98.05 | 1,161,400 | — | — |
| 2016-07-20 | $52.01 | $98.25 | 1,012,600 | — | — |
| 2016-07-19 | $52.51 | $99.17 | 1,003,800 | — | — |
| 2016-07-18 | $52.45 | $99.06 | 592,600 | — | — |
| 2016-07-15 | $52.51 | $99.18 | 1,376,200 | — | — |
| 2016-07-14 | $52.43 | $99.03 | 1,301,200 | — | — |
| 2016-07-13 | $52.63 | $99.41 | 1,299,400 | — | — |
| 2016-07-12 | $52.38 | $98.94 | 1,572,600 | — | — |
| 2016-07-11 | $52.97 | $100.05 | 1,209,200 | — | — |
| 2016-07-08 | $53.48 | $101.02 | 1,736,600 | — | — |
| 2016-07-07 | $52.96 | $100.02 | 1,903,000 | — | — |
| 2016-07-06 | $53.33 | $100.34 | 2,526,000 | — | — |
| 2016-07-05 | $53.54 | $100.71 | 2,037,600 | — | — |
| 2016-07-01 | $52.94 | $99.58 | 2,441,600 | — | — |
| 2016-06-30 | $53.33 | $100.34 | 4,748,800 | — | — |
| 2016-06-29 | $51.36 | $96.61 | 2,298,600 | — | — |
| 2016-06-28 | $51.01 | $95.96 | 1,718,400 | — | — |
| 2016-06-27 | $50.83 | $95.61 | 1,946,800 | — | — |
| 2016-06-24 | $50.79 | $95.54 | 2,583,000 | — | — |
| 2016-06-23 | $51.20 | $96.32 | 1,989,400 | — | — |
| 2016-06-22 | $50.08 | $94.22 | 1,054,000 | — | — |
| 2016-06-21 | $50.42 | $94.84 | 915,200 | — | — |
| 2016-06-20 | $50.09 | $94.23 | 978,200 | — | — |
| 2016-06-17 | $50.03 | $94.12 | 1,159,800 | — | — |
| 2016-06-16 | $50.24 | $94.50 | 1,769,200 | — | — |
| 2016-06-15 | $49.85 | $93.77 | 1,850,600 | — | — |
| 2016-06-14 | $49.69 | $93.48 | 1,023,600 | — | — |
| 2016-06-13 | $49.48 | $93.08 | 811,800 | — | — |
| 2016-06-10 | $49.90 | $93.88 | 835,800 | — | — |
| 2016-06-09 | $50.05 | $94.16 | 662,200 | — | — |
| 2016-06-08 | $49.40 | $92.92 | 1,003,200 | — | — |
| 2016-06-07 | $48.94 | $92.06 | 1,105,200 | — | — |
| 2016-06-06 | $48.76 | $91.73 | 1,088,000 | — | — |
| 2016-06-03 | $49.24 | $92.63 | 1,364,600 | — | — |
| 2016-06-02 | $48.59 | $91.41 | 1,064,200 | — | — |
| 2016-06-01 | $48.63 | $91.49 | 1,159,400 | — | — |
| 2016-05-31 | $48.54 | $91.31 | 1,390,200 | — | — |
| 2016-05-27 | $48.89 | $91.97 | 701,800 | — | — |
| 2016-05-26 | $48.76 | $91.73 | 954,800 | — | — |
| 2016-05-25 | $48.36 | $90.98 | 1,344,200 | — | — |
| 2016-05-24 | $48.36 | $90.97 | 1,263,400 | — | — |
| 2016-05-23 | $47.86 | $90.04 | 1,032,600 | — | — |
| 2016-05-20 | $47.78 | $89.89 | 1,514,800 | — | — |
| 2016-05-19 | $48.04 | $90.37 | 1,068,400 | — | — |
| 2016-05-18 | $47.63 | $89.60 | 1,690,800 | — | — |
| 2016-05-17 | $48.19 | $90.65 | 1,751,600 | — | — |
| 2016-05-16 | $49.40 | $92.92 | 856,800 | — | — |
| 2016-05-13 | $49.17 | $92.50 | 1,305,000 | — | — |
| 2016-05-12 | $49.42 | $92.98 | 1,042,200 | — | — |
| 2016-05-11 | $48.76 | $91.72 | 927,800 | — | — |
| 2016-05-10 | $48.99 | $92.16 | 1,181,800 | — | — |
| 2016-05-09 | $48.49 | $91.23 | 1,509,800 | — | — |
| 2016-05-06 | $47.75 | $89.83 | 804,600 | — | — |
| 2016-05-05 | $47.40 | $89.17 | 924,600 | — | — |
| 2016-05-04 | $47.36 | $89.10 | 1,345,400 | — | — |
| 2016-05-03 | $46.80 | $88.04 | 906,000 | — | — |
| 2016-05-02 | $47.16 | $88.72 | 874,200 | — | — |
| 2016-04-29 | $46.89 | $88.21 | 1,586,800 | — | — |
| 2016-04-28 | $46.69 | $87.83 | 1,284,200 | — | — |
| 2016-04-27 | $46.50 | $87.48 | 1,438,000 | — | — |
| 2016-04-26 | $46.53 | $87.53 | 1,175,800 | — | — |
| 2016-04-25 | $46.65 | $87.75 | 1,778,600 | — | — |
| 2016-04-22 | $45.88 | $86.31 | 2,025,400 | — | — |
| 2016-04-21 | $45.70 | $85.96 | 2,827,600 | — | — |
| 2016-04-20 | $46.87 | $88.16 | 1,609,800 | — | — |
| 2016-04-19 | $47.49 | $89.35 | 1,341,000 | — | — |
| 2016-04-18 | $47.54 | $89.43 | 2,460,200 | — | — |
| 2016-04-15 | $47.53 | $89.42 | 2,221,800 | — | — |
| 2016-04-14 | $47.42 | $89.20 | 3,258,600 | — | — |
| 2016-04-13 | $48.36 | $90.98 | 2,584,200 | — | — |
| 2016-04-12 | $49.45 | $93.03 | 1,299,800 | — | — |
| 2016-04-11 | $49.26 | $92.68 | 1,531,400 | — | — |
| 2016-04-08 | $50.01 | $94.09 | 1,260,800 | — | — |
| 2016-04-07 | $49.71 | $93.52 | 1,786,200 | — | — |
| 2016-04-06 | $49.81 | $93.29 | 1,798,200 | — | — |
| 2016-04-05 | $49.54 | $92.80 | 2,835,200 | — | — |
| 2016-04-04 | $50.36 | $94.32 | 1,549,600 | — | — |
| 2016-04-01 | $50.26 | $94.15 | 2,378,000 | — | — |
| 2016-03-31 | $49.74 | $93.17 | 2,582,200 | — | — |
| 2016-03-30 | $49.88 | $93.42 | 2,239,200 | — | — |
| 2016-03-29 | $49.79 | $93.27 | 4,493,200 | — | — |
| 2016-03-28 | $48.68 | $91.18 | 2,381,200 | — | — |
| 2016-03-24 | $48.17 | $90.22 | 2,060,200 | — | — |
| 2016-03-23 | $47.92 | $89.76 | 1,951,000 | — | — |
| 2016-03-22 | $47.01 | $88.06 | 1,457,600 | — | — |
| 2016-03-21 | $47.07 | $88.17 | 1,464,400 | — | — |
| 2016-03-18 | $47.22 | $88.44 | 3,061,600 | — | — |
| 2016-03-17 | $47.87 | $89.67 | 1,658,000 | — | — |
| 2016-03-16 | $47.38 | $88.74 | 899,400 | — | — |
| 2016-03-15 | $46.88 | $87.82 | 1,544,200 | — | — |
| 2016-03-14 | $47.15 | $88.33 | 837,800 | — | — |
| 2016-03-11 | $47.12 | $88.25 | 1,199,200 | — | — |
| 2016-03-10 | $46.83 | $87.71 | 963,200 | — | — |
| 2016-03-09 | $46.94 | $87.92 | 925,400 | — | — |
| 2016-03-08 | $46.80 | $87.66 | 1,173,400 | — | — |
| 2016-03-07 | $46.64 | $87.36 | 1,242,000 | — | — |
| 2016-03-04 | $46.97 | $87.97 | 1,385,000 | — | — |
| 2016-03-03 | $46.88 | $87.80 | 1,033,200 | — | — |
| 2016-03-02 | $46.76 | $87.59 | 1,225,000 | — | — |
| 2016-03-01 | $46.69 | $87.46 | 1,683,200 | — | — |
| 2016-02-29 | $46.63 | $87.34 | 1,446,200 | — | — |
| 2016-02-26 | $46.76 | $87.60 | 1,149,600 | — | — |
| 2016-02-25 | $47.05 | $88.13 | 1,043,000 | — | — |
| 2016-02-24 | $46.45 | $87.01 | 1,596,400 | — | — |
| 2016-02-23 | $46.44 | $86.98 | 2,564,200 | — | — |
| 2016-02-22 | $45.76 | $85.72 | 1,680,800 | — | — |
| 2016-02-19 | $46.01 | $86.18 | 1,854,000 | — | — |
| 2016-02-18 | $45.47 | $85.16 | 1,474,800 | — | — |
| 2016-02-17 | $45.63 | $85.47 | 2,361,800 | — | — |
| 2016-02-16 | $45.19 | $84.65 | 1,542,400 | — | — |
| 2016-02-12 | $44.83 | $83.98 | 2,388,400 | — | — |
| 2016-02-11 | $45.17 | $84.61 | 2,118,600 | — | — |
| 2016-02-10 | $45.25 | $84.76 | 2,139,600 | — | — |
| 2016-02-09 | $44.12 | $82.64 | 2,554,400 | — | — |
| 2016-02-08 | $43.94 | $82.30 | 1,955,400 | — | — |
| 2016-02-05 | $42.95 | $80.44 | 1,575,800 | — | — |
| 2016-02-04 | $42.92 | $80.39 | 1,671,800 | — | — |
| 2016-02-03 | $43.49 | $81.46 | 1,662,000 | — | — |
| 2016-02-02 | $43.85 | $82.13 | 1,978,600 | — | — |
| 2016-02-01 | $44.08 | $82.58 | 2,083,000 | — | — |
| 2016-01-29 | $43.99 | $82.39 | 4,335,000 | — | — |
| 2016-01-28 | $42.71 | $79.99 | 3,452,200 | — | — |
| 2016-01-27 | $41.10 | $76.98 | 2,158,200 | — | — |
| 2016-01-26 | $41.38 | $77.52 | 1,560,600 | — | — |
| 2016-01-25 | $40.47 | $75.81 | 1,725,400 | — | — |
| 2016-01-22 | $40.85 | $76.51 | 2,261,600 | — | — |
| 2016-01-21 | $39.89 | $74.72 | 2,503,400 | — | — |
| 2016-01-20 | $40.15 | $75.21 | 2,706,600 | — | — |
| 2016-01-19 | $40.64 | $76.12 | 3,332,200 | — | — |
| 2016-01-15 | $41.86 | $78.40 | 1,448,200 | — | — |
| 2016-01-14 | $42.51 | $79.64 | 1,638,400 | — | — |
| 2016-01-13 | $42.44 | $79.50 | 1,622,200 | — | — |
| 2016-01-12 | $42.76 | $80.09 | 1,270,400 | — | — |
| 2016-01-11 | $42.05 | $78.77 | 1,675,800 | — | — |
| 2016-01-08 | $41.81 | $78.32 | 2,029,400 | — | — |
| 2016-01-07 | $41.85 | $78.38 | 1,582,600 | — | — |
| 2016-01-06 | $42.13 | $78.92 | 2,561,200 | — | — |
| 2016-01-05 | $42.21 | $79.06 | 1,488,400 | — | — |
| 2016-01-04 | $42.14 | $78.93 | 1,386,400 | — | — |