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
- 1980-01-02 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 | $43.88 | $523.82 | 2,000,200 | — | — |
| 2016-12-29 | $44.05 | $525.85 | 2,126,800 | — | — |
| 2016-12-28 | $43.41 | $518.21 | 2,060,800 | — | — |
| 2016-12-27 | $43.80 | $522.87 | 1,745,700 | — | — |
| 2016-12-23 | $43.68 | $521.44 | 781,500 | — | — |
| 2016-12-22 | $43.68 | $521.44 | 1,412,800 | — | — |
| 2016-12-21 | $43.59 | $520.36 | 1,309,400 | — | — |
| 2016-12-20 | $43.77 | $522.51 | 2,140,700 | — | — |
| 2016-12-19 | $43.67 | $521.32 | 2,931,600 | — | — |
| 2016-12-16 | $43.99 | $525.14 | 5,959,900 | — | — |
| 2016-12-15 | $42.95 | $512.72 | 3,986,200 | — | — |
| 2016-12-14 | $42.71 | $509.86 | 3,195,400 | — | — |
| 2016-12-13 | $43.34 | $517.38 | 2,373,200 | — | — |
| 2016-12-12 | $42.97 | $512.96 | 2,385,000 | — | — |
| 2016-12-09 | $42.70 | $509.74 | 2,219,400 | — | — |
| 2016-12-08 | $42.25 | $504.37 | 2,853,200 | — | — |
| 2016-12-07 | $41.67 | $497.44 | 2,760,700 | — | — |
| 2016-12-06 | $41.38 | $489.09 | 3,393,200 | — | — |
| 2016-12-05 | $41.74 | $493.34 | 3,526,800 | — | — |
| 2016-12-02 | $41.25 | $487.55 | 2,265,800 | — | — |
| 2016-12-01 | $41.04 | $485.07 | 3,152,400 | — | — |
| 2016-11-30 | $41.31 | $488.26 | 3,238,200 | — | — |
| 2016-11-29 | $42.84 | $506.34 | 2,500,700 | — | — |
| 2016-11-28 | $42.80 | $505.87 | 3,177,100 | — | — |
| 2016-11-25 | $41.45 | $489.91 | 983,300 | — | — |
| 2016-11-23 | $40.74 | $481.52 | 1,716,000 | — | — |
| 2016-11-22 | $41.25 | $487.55 | 2,491,700 | — | — |
| 2016-11-21 | $41.00 | $484.59 | 1,822,300 | — | — |
| 2016-11-18 | $40.34 | $476.79 | 2,768,400 | — | — |
| 2016-11-17 | $40.72 | $481.29 | 2,441,100 | — | — |
| 2016-11-16 | $40.68 | $480.81 | 3,921,200 | — | — |
| 2016-11-15 | $41.33 | $488.50 | 4,294,700 | — | — |
| 2016-11-14 | $39.97 | $472.42 | 4,418,500 | — | — |
| 2016-11-11 | $39.57 | $467.69 | 2,773,100 | — | — |
| 2016-11-10 | $40.04 | $473.25 | 3,689,400 | — | — |
| 2016-11-09 | $40.63 | $480.22 | 3,158,600 | — | — |
| 2016-11-08 | $42.05 | $497.01 | 2,448,400 | — | — |
| 2016-11-07 | $41.88 | $495.00 | 2,648,100 | — | — |
| 2016-11-04 | $40.90 | $483.41 | 2,059,700 | — | — |
| 2016-11-03 | $40.97 | $484.24 | 2,341,000 | — | — |
| 2016-11-02 | $40.80 | $482.23 | 3,428,300 | — | — |
| 2016-11-01 | $41.35 | $488.73 | 4,005,700 | — | — |
| 2016-10-31 | $42.08 | $497.36 | 3,434,400 | — | — |
| 2016-10-28 | $41.03 | $484.95 | 2,326,600 | — | — |
| 2016-10-27 | $41.21 | $487.08 | 2,847,900 | — | — |
| 2016-10-26 | $41.22 | $487.20 | 1,924,900 | — | — |
| 2016-10-25 | $41.17 | $486.60 | 2,431,100 | — | — |
| 2016-10-24 | $40.86 | $482.94 | 2,014,400 | — | — |
| 2016-10-21 | $40.95 | $484.00 | 1,944,800 | — | — |
| 2016-10-20 | $41.28 | $487.90 | 3,119,800 | — | — |
| 2016-10-19 | $41.42 | $489.56 | 2,046,400 | — | — |
| 2016-10-18 | $41.81 | $494.17 | 2,401,400 | — | — |
| 2016-10-17 | $41.57 | $491.33 | 4,263,200 | — | — |
| 2016-10-14 | $40.90 | $483.41 | 3,268,500 | — | — |
| 2016-10-13 | $40.97 | $484.24 | 6,126,900 | — | — |
| 2016-10-12 | $40.82 | $482.47 | 2,938,200 | — | — |
| 2016-10-11 | $40.59 | $479.75 | 2,490,100 | — | — |
| 2016-10-10 | $40.86 | $482.94 | 2,069,600 | — | — |
| 2016-10-07 | $40.72 | $481.29 | 3,269,300 | — | — |
| 2016-10-06 | $40.75 | $481.64 | 3,190,900 | — | — |
| 2016-10-05 | $40.77 | $481.88 | 3,981,600 | — | — |
| 2016-10-04 | $40.68 | $480.81 | 3,247,500 | — | — |
| 2016-10-03 | $41.30 | $488.14 | 2,632,600 | — | — |
| 2016-09-30 | $41.87 | $494.88 | 3,589,600 | — | — |
| 2016-09-29 | $42.11 | $497.71 | 1,984,100 | — | — |
| 2016-09-28 | $42.75 | $505.28 | 1,598,500 | — | — |
| 2016-09-27 | $42.80 | $505.87 | 1,869,800 | — | — |
| 2016-09-26 | $43.50 | $514.14 | 2,628,200 | — | — |
| 2016-09-23 | $43.80 | $517.69 | 2,416,000 | — | — |
| 2016-09-22 | $43.67 | $516.15 | 3,160,300 | — | — |
| 2016-09-21 | $43.63 | $515.68 | 3,000,600 | — | — |
| 2016-09-20 | $42.60 | $503.51 | 2,074,500 | — | — |
| 2016-09-19 | $42.66 | $504.21 | 1,782,600 | — | — |
| 2016-09-16 | $42.30 | $499.96 | 4,826,600 | — | — |
| 2016-09-15 | $41.95 | $495.82 | 2,860,600 | — | — |
| 2016-09-14 | $41.47 | $490.15 | 3,157,700 | — | — |
| 2016-09-13 | $41.22 | $487.20 | 2,750,400 | — | — |
| 2016-09-12 | $41.91 | $495.35 | 3,420,100 | — | — |
| 2016-09-09 | $41.13 | $486.13 | 3,135,700 | — | — |
| 2016-09-08 | $43.12 | $509.65 | 2,880,500 | — | — |
| 2016-09-07 | $42.38 | $500.91 | 3,086,100 | — | — |
| 2016-09-06 | $43.15 | $505.16 | 3,006,600 | — | — |
| 2016-09-02 | $42.98 | $503.17 | 3,141,300 | — | — |
| 2016-09-01 | $42.59 | $498.60 | 4,042,600 | — | — |
| 2016-08-31 | $42.76 | $500.59 | 3,626,300 | — | — |
| 2016-08-30 | $42.65 | $499.31 | 3,858,900 | — | — |
| 2016-08-29 | $42.86 | $501.77 | 3,313,500 | — | — |
| 2016-08-26 | $42.47 | $497.20 | 2,689,900 | — | — |
| 2016-08-25 | $43.56 | $509.96 | 1,346,200 | — | — |
| 2016-08-24 | $43.61 | $510.55 | 2,187,400 | — | — |
| 2016-08-23 | $43.81 | $512.89 | 1,748,600 | — | — |
| 2016-08-22 | $43.80 | $512.77 | 1,731,200 | — | — |
| 2016-08-19 | $43.65 | $511.01 | 2,434,000 | — | — |
| 2016-08-18 | $44.21 | $517.57 | 2,403,600 | — | — |
| 2016-08-17 | $43.78 | $512.54 | 2,603,200 | — | — |
| 2016-08-16 | $43.32 | $507.15 | 3,510,000 | — | — |
| 2016-08-15 | $43.42 | $508.32 | 2,346,800 | — | — |
| 2016-08-12 | $43.97 | $514.76 | 2,753,400 | — | — |
| 2016-08-11 | $43.92 | $514.17 | 2,770,700 | — | — |
| 2016-08-10 | $43.79 | $512.65 | 2,865,700 | — | — |
| 2016-08-09 | $43.85 | $513.36 | 3,002,500 | — | — |
| 2016-08-08 | $44.04 | $515.58 | 1,982,300 | — | — |
| 2016-08-05 | $43.96 | $514.64 | 3,869,500 | — | — |
| 2016-08-04 | $44.61 | $522.25 | 1,793,200 | — | — |
| 2016-08-03 | $44.81 | $524.59 | 2,106,500 | — | — |
| 2016-08-02 | $45.16 | $528.69 | 4,480,900 | — | — |
| 2016-08-01 | $45.39 | $531.38 | 3,415,200 | — | — |
| 2016-07-29 | $46.01 | $538.64 | 4,489,800 | — | — |
| 2016-07-28 | $45.08 | $527.76 | 2,566,500 | — | — |
| 2016-07-27 | $45.15 | $528.57 | 2,477,100 | — | — |
| 2016-07-26 | $45.77 | $535.83 | 2,242,500 | — | — |
| 2016-07-25 | $46.38 | $542.97 | 1,814,700 | — | — |
| 2016-07-22 | $46.60 | $545.55 | 2,205,700 | — | — |
| 2016-07-21 | $45.97 | $538.17 | 2,034,800 | — | — |
| 2016-07-20 | $45.41 | $531.62 | 2,190,300 | — | — |
| 2016-07-19 | $45.85 | $536.77 | 1,895,500 | — | — |
| 2016-07-18 | $45.90 | $537.35 | 1,663,100 | — | — |
| 2016-07-15 | $45.87 | $537.00 | 2,112,700 | — | — |
| 2016-07-14 | $45.72 | $535.25 | 2,774,100 | — | — |
| 2016-07-13 | $45.97 | $538.17 | 3,010,500 | — | — |
| 2016-07-12 | $45.44 | $531.97 | 2,449,300 | — | — |
| 2016-07-11 | $45.95 | $537.94 | 2,130,500 | — | — |
| 2016-07-08 | $46.14 | $540.16 | 2,854,600 | — | — |
| 2016-07-07 | $45.55 | $533.26 | 2,578,100 | — | — |
| 2016-07-06 | $46.75 | $547.31 | 2,737,800 | — | — |
| 2016-07-05 | $46.68 | $546.49 | 3,271,400 | — | — |
| 2016-07-01 | $46.50 | $544.38 | 2,836,200 | — | — |
| 2016-06-30 | $46.61 | $545.67 | 4,815,200 | — | — |
| 2016-06-29 | $45.29 | $530.21 | 3,878,800 | — | — |
| 2016-06-28 | $44.54 | $521.43 | 4,341,700 | — | — |
| 2016-06-27 | $44.42 | $520.03 | 4,413,800 | — | — |
| 2016-06-24 | $44.09 | $516.17 | 4,332,600 | — | — |
| 2016-06-23 | $44.30 | $518.62 | 2,961,000 | — | — |
| 2016-06-22 | $44.09 | $516.17 | 1,880,000 | — | — |
| 2016-06-21 | $44.27 | $518.27 | 2,332,400 | — | — |
| 2016-06-20 | $44.37 | $519.44 | 3,079,700 | — | — |
| 2016-06-17 | $44.81 | $524.59 | 3,714,400 | — | — |
| 2016-06-16 | $44.58 | $521.90 | 2,246,100 | — | — |
| 2016-06-15 | $44.31 | $518.74 | 2,945,400 | — | — |
| 2016-06-14 | $44.49 | $520.85 | 3,179,200 | — | — |
| 2016-06-13 | $44.52 | $521.20 | 2,822,200 | — | — |
| 2016-06-10 | $44.36 | $519.33 | 2,718,300 | — | — |
| 2016-06-09 | $44.62 | $522.37 | 2,610,100 | — | — |
| 2016-06-08 | $44.29 | $518.51 | 2,492,100 | — | — |
| 2016-06-07 | $44.18 | $517.22 | 3,365,900 | — | — |
| 2016-06-06 | $45.30 | $525.53 | 2,393,700 | — | — |
| 2016-06-03 | $45.36 | $526.23 | 3,057,100 | — | — |
| 2016-06-02 | $44.85 | $520.31 | 3,056,800 | — | — |
| 2016-06-01 | $45.04 | $522.51 | 2,881,700 | — | — |
| 2016-05-31 | $44.75 | $519.15 | 5,360,800 | — | — |
| 2016-05-27 | $44.54 | $516.71 | 2,288,300 | — | — |
| 2016-05-26 | $44.26 | $513.47 | 2,672,100 | — | — |
| 2016-05-25 | $43.79 | $508.01 | 9,220,100 | — | — |
| 2016-05-24 | $45.00 | $522.05 | 2,429,400 | — | — |
| 2016-05-23 | $44.52 | $516.48 | 2,290,200 | — | — |
| 2016-05-20 | $44.97 | $521.70 | 6,434,700 | — | — |
| 2016-05-19 | $44.79 | $519.61 | 2,292,300 | — | — |
| 2016-05-18 | $44.33 | $514.28 | 3,502,500 | — | — |
| 2016-05-17 | $45.17 | $524.02 | 2,843,200 | — | — |
| 2016-05-16 | $45.94 | $532.96 | 2,950,900 | — | — |
| 2016-05-13 | $45.87 | $532.14 | 2,324,400 | — | — |
| 2016-05-12 | $46.36 | $537.83 | 2,802,600 | — | — |
| 2016-05-11 | $46.37 | $537.94 | 2,587,900 | — | — |
| 2016-05-10 | $46.25 | $536.55 | 1,800,200 | — | — |
| 2016-05-09 | $46.20 | $535.97 | 3,220,400 | — | — |
| 2016-05-06 | $45.71 | $530.29 | 3,675,900 | — | — |
| 2016-05-05 | $46.45 | $538.87 | 2,079,800 | — | — |
| 2016-05-04 | $46.64 | $541.08 | 3,466,200 | — | — |
| 2016-05-03 | $46.09 | $534.70 | 3,493,400 | — | — |
| 2016-05-02 | $46.17 | $535.62 | 3,689,500 | — | — |
| 2016-04-29 | $46.13 | $535.16 | 4,065,200 | — | — |
| 2016-04-28 | $46.28 | $536.90 | 2,588,600 | — | — |
| 2016-04-27 | $46.06 | $534.35 | 3,037,500 | — | — |
| 2016-04-26 | $45.46 | $527.39 | 3,004,400 | — | — |
| 2016-04-25 | $45.24 | $524.83 | 2,634,400 | — | — |
| 2016-04-22 | $45.21 | $524.49 | 2,280,000 | — | — |
| 2016-04-21 | $44.89 | $520.77 | 3,644,600 | — | — |
| 2016-04-20 | $46.00 | $533.65 | 4,045,000 | — | — |
| 2016-04-19 | $47.12 | $546.64 | 3,487,500 | — | — |
| 2016-04-18 | $46.74 | $542.24 | 2,192,300 | — | — |
| 2016-04-15 | $46.40 | $538.29 | 2,620,500 | — | — |
| 2016-04-14 | $45.86 | $532.03 | 1,999,000 | — | — |
| 2016-04-13 | $45.77 | $530.98 | 2,027,400 | — | — |
| 2016-04-12 | $46.26 | $536.67 | 2,185,100 | — | — |
| 2016-04-11 | $45.63 | $529.36 | 1,853,700 | — | — |
| 2016-04-08 | $45.98 | $533.42 | 1,642,200 | — | — |
| 2016-04-07 | $45.90 | $532.49 | 2,586,900 | — | — |
| 2016-04-06 | $46.11 | $534.93 | 2,603,100 | — | — |
| 2016-04-05 | $46.20 | $535.97 | 3,012,600 | — | — |
| 2016-04-04 | $46.94 | $544.56 | 3,545,300 | — | — |
| 2016-04-01 | $47.32 | $548.96 | 2,529,300 | — | — |
| 2016-03-31 | $47.14 | $546.88 | 4,455,900 | — | — |
| 2016-03-30 | $46.54 | $539.92 | 1,545,600 | — | — |
| 2016-03-29 | $46.58 | $540.38 | 2,217,300 | — | — |
| 2016-03-28 | $46.08 | $534.58 | 1,427,100 | — | — |
| 2016-03-24 | $46.04 | $534.12 | 2,119,500 | — | — |
| 2016-03-23 | $46.21 | $536.09 | 2,840,700 | — | — |
| 2016-03-22 | $45.83 | $531.68 | 2,035,500 | — | — |
| 2016-03-21 | $45.71 | $530.29 | 2,101,500 | — | — |
| 2016-03-18 | $45.65 | $529.59 | 5,304,900 | — | — |
| 2016-03-17 | $46.05 | $534.23 | 3,761,700 | — | — |
| 2016-03-16 | $45.15 | $523.79 | 3,912,600 | — | — |
| 2016-03-15 | $44.74 | $519.03 | 2,861,100 | — | — |
| 2016-03-14 | $44.61 | $517.53 | 2,258,900 | — | — |
| 2016-03-11 | $44.33 | $514.28 | 3,973,500 | — | — |
| 2016-03-10 | $45.02 | $522.28 | 2,372,800 | — | — |
| 2016-03-09 | $44.95 | $521.47 | 3,600,500 | — | — |
| 2016-03-08 | $44.84 | $520.19 | 3,632,300 | — | — |
| 2016-03-07 | $44.62 | $512.89 | 3,657,000 | — | — |
| 2016-03-04 | $44.60 | $512.66 | 3,752,100 | — | — |
| 2016-03-03 | $43.86 | $504.15 | 4,080,600 | — | — |
| 2016-03-02 | $43.08 | $495.18 | 3,246,000 | — | — |
| 2016-03-01 | $42.62 | $489.90 | 2,928,000 | — | — |
| 2016-02-29 | $42.66 | $490.36 | 2,432,900 | — | — |
| 2016-02-26 | $42.55 | $489.09 | 3,829,800 | — | — |
| 2016-02-25 | $43.74 | $502.77 | 2,004,300 | — | — |
| 2016-02-24 | $43.40 | $498.86 | 3,607,400 | — | — |
| 2016-02-23 | $43.59 | $501.05 | 3,416,100 | — | — |
| 2016-02-22 | $43.84 | $503.92 | 4,456,100 | — | — |
| 2016-02-19 | $42.97 | $493.92 | 3,571,500 | — | — |
| 2016-02-18 | $42.84 | $492.43 | 3,390,900 | — | — |
| 2016-02-17 | $41.88 | $481.39 | 3,401,700 | — | — |
| 2016-02-16 | $42.07 | $483.57 | 3,117,900 | — | — |
| 2016-02-12 | $41.89 | $481.51 | 2,422,500 | — | — |
| 2016-02-11 | $41.89 | $481.51 | 3,457,700 | — | — |
| 2016-02-10 | $42.64 | $490.13 | 3,379,000 | — | — |
| 2016-02-09 | $42.38 | $487.14 | 3,760,000 | — | — |
| 2016-02-08 | $41.99 | $482.66 | 5,284,300 | — | — |
| 2016-02-05 | $42.91 | $493.23 | 4,116,700 | — | — |
| 2016-02-04 | $42.42 | $487.60 | 3,162,400 | — | — |
| 2016-02-03 | $42.15 | $484.49 | 3,766,800 | — | — |
| 2016-02-02 | $41.45 | $476.45 | 3,350,400 | — | — |
| 2016-02-01 | $41.38 | $475.64 | 3,032,700 | — | — |
| 2016-01-29 | $41.30 | $474.72 | 3,503,500 | — | — |
| 2016-01-28 | $40.37 | $464.03 | 2,145,300 | — | — |
| 2016-01-27 | $39.60 | $455.18 | 2,224,000 | — | — |
| 2016-01-26 | $39.38 | $452.65 | 2,410,800 | — | — |
| 2016-01-25 | $38.98 | $448.06 | 3,862,300 | — | — |
| 2016-01-22 | $39.87 | $458.29 | 4,937,800 | — | — |
| 2016-01-21 | $39.09 | $449.32 | 3,720,800 | — | — |
| 2016-01-20 | $38.97 | $447.94 | 3,720,500 | — | — |
| 2016-01-19 | $39.83 | $457.83 | 4,471,500 | — | — |
| 2016-01-15 | $39.60 | $455.18 | 5,552,200 | — | — |
| 2016-01-14 | $39.74 | $456.79 | 4,830,500 | — | — |
| 2016-01-13 | $38.78 | $445.76 | 3,589,300 | — | — |
| 2016-01-12 | $38.60 | $443.69 | 2,993,400 | — | — |
| 2016-01-11 | $38.60 | $443.69 | 2,620,100 | — | — |
| 2016-01-08 | $38.42 | $441.62 | 2,691,300 | — | — |
| 2016-01-07 | $38.81 | $446.10 | 3,723,900 | — | — |
| 2016-01-06 | $38.61 | $443.80 | 1,852,600 | — | — |
| 2016-01-05 | $38.93 | $447.48 | 2,224,600 | — | — |
| 2016-01-04 | $38.70 | $444.84 | 3,633,900 | — | — |