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
- 1973-05-03 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 | $37.66 | $64.30 | 1,320,743 | — | — |
| 2016-12-29 | $37.95 | $64.81 | 896,527 | — | — |
| 2016-12-28 | $37.78 | $64.52 | 1,032,026 | — | — |
| 2016-12-27 | $38.47 | $65.69 | 657,542 | — | — |
| 2016-12-23 | $38.16 | $65.16 | 1,014,456 | — | — |
| 2016-12-22 | $38.16 | $65.16 | 1,024,432 | — | — |
| 2016-12-21 | $38.32 | $65.44 | 1,622,117 | — | — |
| 2016-12-20 | $38.36 | $65.51 | 1,601,717 | — | — |
| 2016-12-19 | $38.38 | $65.54 | 1,588,316 | — | — |
| 2016-12-16 | $37.98 | $64.85 | 5,715,378 | — | — |
| 2016-12-15 | $38.28 | $65.37 | 2,102,915 | — | — |
| 2016-12-14 | $38.77 | $66.21 | 1,458,327 | — | — |
| 2016-12-13 | $39.60 | $67.62 | 1,752,255 | — | — |
| 2016-12-12 | $40.21 | $68.67 | 963,681 | — | — |
| 2016-12-09 | $40.46 | $69.09 | 1,183,904 | — | — |
| 2016-12-08 | $40.73 | $69.54 | 1,456,093 | — | — |
| 2016-12-07 | $41.20 | $70.36 | 1,628,966 | — | — |
| 2016-12-06 | $40.38 | $68.96 | 1,702,374 | — | — |
| 2016-12-05 | $40.08 | $68.44 | 1,598,739 | — | — |
| 2016-12-02 | $39.48 | $67.41 | 2,004,641 | — | — |
| 2016-12-01 | $39.50 | $67.45 | 1,916,194 | — | — |
| 2016-11-30 | $38.59 | $65.90 | 2,197,317 | — | — |
| 2016-11-29 | $37.75 | $64.46 | 2,113,189 | — | — |
| 2016-11-28 | $38.32 | $65.44 | 1,537,988 | — | — |
| 2016-11-25 | $38.99 | $66.59 | 692,981 | — | — |
| 2016-11-23 | $38.84 | $66.32 | 1,726,793 | — | — |
| 2016-11-22 | $38.95 | $66.51 | 1,181,224 | — | — |
| 2016-11-21 | $39.10 | $66.77 | 1,492,871 | — | — |
| 2016-11-18 | $38.82 | $66.29 | 2,573,588 | — | — |
| 2016-11-17 | $38.92 | $66.46 | 1,347,098 | — | — |
| 2016-11-16 | $39.15 | $66.85 | 1,750,320 | — | — |
| 2016-11-15 | $39.56 | $67.55 | 1,507,017 | — | — |
| 2016-11-14 | $40.26 | $68.74 | 1,312,702 | — | — |
| 2016-11-11 | $39.93 | $68.18 | 1,829,088 | — | — |
| 2016-11-10 | $40.46 | $69.09 | 3,531,015 | — | — |
| 2016-11-09 | $38.48 | $65.71 | 2,408,755 | — | — |
| 2016-11-08 | $37.56 | $64.14 | 2,092,194 | — | — |
| 2016-11-07 | $37.27 | $63.64 | 2,630,021 | — | — |
| 2016-11-04 | $36.74 | $62.73 | 1,230,807 | — | — |
| 2016-11-03 | $36.37 | $62.10 | 1,772,208 | — | — |
| 2016-11-02 | $36.21 | $61.84 | 2,402,799 | — | — |
| 2016-11-01 | $36.88 | $62.98 | 2,327,009 | — | — |
| 2016-10-31 | $37.02 | $63.23 | 2,747,205 | — | — |
| 2016-10-28 | $37.04 | $63.25 | 2,088,769 | — | — |
| 2016-10-27 | $36.82 | $62.88 | 1,379,559 | — | — |
| 2016-10-26 | $37.21 | $63.53 | 1,864,526 | — | — |
| 2016-10-25 | $37.56 | $64.13 | 3,482,473 | — | — |
| 2016-10-24 | $39.58 | $67.59 | 1,238,997 | — | — |
| 2016-10-21 | $39.20 | $66.94 | 1,188,520 | — | — |
| 2016-10-20 | $39.14 | $66.84 | 1,482,002 | — | — |
| 2016-10-19 | $39.59 | $67.61 | 1,117,048 | — | — |
| 2016-10-18 | $39.92 | $67.78 | 1,642,665 | — | — |
| 2016-10-17 | $39.62 | $67.28 | 1,680,485 | — | — |
| 2016-10-14 | $39.45 | $66.98 | 1,235,274 | — | — |
| 2016-10-13 | $39.50 | $67.06 | 1,177,203 | — | — |
| 2016-10-12 | $40.04 | $67.98 | 1,186,584 | — | — |
| 2016-10-11 | $39.72 | $67.45 | 1,994,962 | — | — |
| 2016-10-10 | $40.15 | $68.17 | 1,071,038 | — | — |
| 2016-10-07 | $40.45 | $68.68 | 1,293,494 | — | — |
| 2016-10-06 | $41.35 | $70.21 | 1,771,166 | — | — |
| 2016-10-05 | $41.79 | $70.96 | 2,099,937 | — | — |
| 2016-10-04 | $41.76 | $70.90 | 2,582,075 | — | — |
| 2016-10-03 | $42.98 | $72.98 | 1,912,174 | — | — |
| 2016-09-30 | $43.14 | $73.25 | 2,120,932 | — | — |
| 2016-09-29 | $42.28 | $71.78 | 2,382,698 | — | — |
| 2016-09-28 | $42.50 | $72.16 | 2,847,117 | — | — |
| 2016-09-27 | $41.28 | $70.08 | 1,477,535 | — | — |
| 2016-09-26 | $40.95 | $69.52 | 1,248,824 | — | — |
| 2016-09-23 | $41.14 | $69.85 | 1,887,456 | — | — |
| 2016-09-22 | $41.81 | $70.98 | 2,880,322 | — | — |
| 2016-09-21 | $40.64 | $69.00 | 1,860,208 | — | — |
| 2016-09-20 | $39.98 | $67.88 | 924,520 | — | — |
| 2016-09-19 | $40.17 | $68.20 | 1,427,355 | — | — |
| 2016-09-16 | $39.89 | $67.73 | 4,984,130 | — | — |
| 2016-09-15 | $39.63 | $67.29 | 3,220,558 | — | — |
| 2016-09-14 | $39.48 | $67.03 | 2,282,339 | — | — |
| 2016-09-13 | $39.50 | $67.06 | 2,361,703 | — | — |
| 2016-09-12 | $40.69 | $69.09 | 2,041,866 | — | — |
| 2016-09-09 | $40.22 | $68.29 | 3,140,450 | — | — |
| 2016-09-08 | $41.75 | $70.89 | 2,767,455 | — | — |
| 2016-09-07 | $42.57 | $72.27 | 1,391,768 | — | — |
| 2016-09-06 | $42.85 | $72.76 | 1,974,861 | — | — |
| 2016-09-02 | $43.00 | $73.00 | 1,421,251 | — | — |
| 2016-09-01 | $42.45 | $72.08 | 2,359,023 | — | — |
| 2016-08-31 | $43.02 | $73.03 | 1,406,212 | — | — |
| 2016-08-30 | $43.09 | $73.16 | 1,389,535 | — | — |
| 2016-08-29 | $43.51 | $73.87 | 1,716,073 | — | — |
| 2016-08-26 | $42.78 | $72.64 | 1,746,895 | — | — |
| 2016-08-25 | $42.97 | $72.95 | 2,058,840 | — | — |
| 2016-08-24 | $43.32 | $73.56 | 2,566,887 | — | — |
| 2016-08-23 | $43.73 | $74.25 | 2,436,153 | — | — |
| 2016-08-22 | $43.81 | $74.39 | 1,873,907 | — | — |
| 2016-08-19 | $44.18 | $75.02 | 3,411,448 | — | — |
| 2016-08-18 | $44.68 | $75.86 | 940,899 | — | — |
| 2016-08-17 | $44.72 | $75.93 | 1,123,599 | — | — |
| 2016-08-16 | $44.58 | $75.69 | 1,539,626 | — | — |
| 2016-08-15 | $44.84 | $76.14 | 1,537,541 | — | — |
| 2016-08-12 | $44.08 | $74.84 | 1,072,973 | — | — |
| 2016-08-11 | $44.21 | $75.06 | 1,678,103 | — | — |
| 2016-08-10 | $43.23 | $73.40 | 670,497 | — | — |
| 2016-08-09 | $43.32 | $73.56 | 814,930 | — | — |
| 2016-08-08 | $43.24 | $73.41 | 1,299,748 | — | — |
| 2016-08-05 | $43.36 | $73.62 | 2,659,652 | — | — |
| 2016-08-04 | $41.81 | $70.98 | 1,064,486 | — | — |
| 2016-08-03 | $41.87 | $71.08 | 1,930,489 | — | — |
| 2016-08-02 | $41.05 | $69.71 | 2,492,884 | — | — |
| 2016-08-01 | $41.83 | $71.03 | 2,555,869 | — | — |
| 2016-07-29 | $42.86 | $72.77 | 2,055,565 | — | — |
| 2016-07-28 | $42.90 | $72.84 | 2,036,654 | — | — |
| 2016-07-27 | $42.83 | $72.72 | 2,388,505 | — | — |
| 2016-07-26 | $42.50 | $72.16 | 1,464,432 | — | — |
| 2016-07-25 | $41.68 | $70.77 | 1,308,087 | — | — |
| 2016-07-22 | $42.05 | $71.39 | 3,916,963 | — | — |
| 2016-07-21 | $41.63 | $70.67 | 1,599,037 | — | — |
| 2016-07-20 | $41.91 | $71.15 | 1,947,165 | — | — |
| 2016-07-19 | $41.98 | $70.89 | 1,481,704 | — | — |
| 2016-07-18 | $42.29 | $71.41 | 973,210 | — | — |
| 2016-07-15 | $42.69 | $72.09 | 1,061,955 | — | — |
| 2016-07-14 | $42.59 | $71.91 | 1,515,504 | — | — |
| 2016-07-13 | $42.47 | $71.72 | 2,069,412 | — | — |
| 2016-07-12 | $42.71 | $72.13 | 2,443,002 | — | — |
| 2016-07-11 | $41.77 | $70.54 | 2,205,060 | — | — |
| 2016-07-08 | $41.26 | $69.67 | 1,776,079 | — | — |
| 2016-07-07 | $39.84 | $67.27 | 1,546,327 | — | — |
| 2016-07-06 | $39.45 | $66.62 | 1,471,877 | — | — |
| 2016-07-05 | $38.89 | $65.66 | 1,597,250 | — | — |
| 2016-07-01 | $39.51 | $66.72 | 1,215,769 | — | — |
| 2016-06-30 | $39.15 | $66.11 | 1,976,648 | — | — |
| 2016-06-29 | $38.75 | $65.44 | 2,319,118 | — | — |
| 2016-06-28 | $37.90 | $64.01 | 3,610,527 | — | — |
| 2016-06-27 | $37.80 | $63.83 | 2,867,665 | — | — |
| 2016-06-24 | $38.84 | $65.58 | 4,314,824 | — | — |
| 2016-06-23 | $41.31 | $69.76 | 1,834,746 | — | — |
| 2016-06-22 | $40.71 | $68.75 | 2,081,324 | — | — |
| 2016-06-21 | $41.30 | $69.73 | 1,964,140 | — | — |
| 2016-06-20 | $41.83 | $70.63 | 2,678,115 | — | — |
| 2016-06-17 | $41.10 | $69.41 | 4,644,489 | — | — |
| 2016-06-16 | $40.48 | $68.36 | 2,771,178 | — | — |
| 2016-06-15 | $40.16 | $67.82 | 2,214,143 | — | — |
| 2016-06-14 | $39.74 | $67.11 | 2,733,655 | — | — |
| 2016-06-13 | $39.31 | $66.38 | 1,469,941 | — | — |
| 2016-06-10 | $39.88 | $67.34 | 1,682,123 | — | — |
| 2016-06-09 | $40.40 | $68.23 | 1,533,819 | — | — |
| 2016-06-08 | $40.93 | $69.11 | 1,903,835 | — | — |
| 2016-06-07 | $41.01 | $69.26 | 2,514,474 | — | — |
| 2016-06-06 | $40.78 | $68.86 | 3,162,934 | — | — |
| 2016-06-03 | $40.30 | $68.04 | 2,089,514 | — | — |
| 2016-06-02 | $40.80 | $68.90 | 6,436,351 | — | — |
| 2016-06-01 | $40.42 | $68.26 | 1,914,705 | — | — |
| 2016-05-31 | $40.46 | $68.32 | 1,642,963 | — | — |
| 2016-05-27 | $40.71 | $68.74 | 1,252,845 | — | — |
| 2016-05-26 | $40.86 | $69.00 | 1,745,257 | — | — |
| 2016-05-25 | $41.20 | $69.58 | 1,717,710 | — | — |
| 2016-05-24 | $40.35 | $68.14 | 1,472,472 | — | — |
| 2016-05-23 | $39.83 | $67.26 | 1,585,041 | — | — |
| 2016-05-20 | $39.27 | $66.32 | 1,543,349 | — | — |
| 2016-05-19 | $39.19 | $66.18 | 3,180,802 | — | — |
| 2016-05-18 | $39.81 | $67.22 | 3,409,661 | — | — |
| 2016-05-17 | $39.07 | $65.97 | 1,307,789 | — | — |
| 2016-05-16 | $39.34 | $66.42 | 1,974,861 | — | — |
| 2016-05-13 | $38.72 | $65.38 | 1,650,557 | — | — |
| 2016-05-12 | $39.77 | $67.16 | 2,153,094 | — | — |
| 2016-05-11 | $39.56 | $66.80 | 1,722,326 | — | — |
| 2016-05-10 | $39.16 | $66.13 | 2,034,123 | — | — |
| 2016-05-09 | $38.63 | $65.23 | 2,434,664 | — | — |
| 2016-05-06 | $39.05 | $65.94 | 2,011,043 | — | — |
| 2016-05-05 | $38.21 | $64.53 | 1,545,135 | — | — |
| 2016-05-04 | $38.20 | $64.51 | 1,087,119 | — | — |
| 2016-05-03 | $38.95 | $65.76 | 1,790,225 | — | — |
| 2016-05-02 | $39.62 | $66.90 | 2,314,055 | — | — |
| 2016-04-29 | $39.01 | $65.87 | 3,847,129 | — | — |
| 2016-04-28 | $39.42 | $66.56 | 1,890,583 | — | — |
| 2016-04-27 | $40.26 | $67.98 | 5,603,107 | — | — |
| 2016-04-26 | $39.15 | $66.12 | 3,581,045 | — | — |
| 2016-04-25 | $37.70 | $63.66 | 2,749,141 | — | — |
| 2016-04-22 | $38.47 | $64.96 | 1,552,431 | — | — |
| 2016-04-21 | $37.90 | $64.01 | 1,343,227 | — | — |
| 2016-04-20 | $37.87 | $63.95 | 1,478,279 | — | — |
| 2016-04-19 | $37.78 | $63.43 | 1,344,567 | — | — |
| 2016-04-18 | $37.05 | $62.20 | 1,777,717 | — | — |
| 2016-04-15 | $37.01 | $62.13 | 1,320,892 | — | — |
| 2016-04-14 | $37.15 | $62.36 | 1,801,541 | — | — |
| 2016-04-13 | $36.95 | $62.03 | 1,773,995 | — | — |
| 2016-04-12 | $35.67 | $59.88 | 1,435,247 | — | — |
| 2016-04-11 | $34.72 | $58.29 | 924,818 | — | — |
| 2016-04-08 | $34.59 | $58.07 | 1,637,751 | — | — |
| 2016-04-07 | $34.05 | $57.16 | 2,631,510 | — | — |
| 2016-04-06 | $34.37 | $57.70 | 2,533,385 | — | — |
| 2016-04-05 | $34.49 | $57.90 | 2,410,244 | — | — |
| 2016-04-04 | $35.68 | $59.90 | 1,794,692 | — | — |
| 2016-04-01 | $35.96 | $60.37 | 2,115,720 | — | — |
| 2016-03-31 | $36.44 | $61.17 | 1,829,088 | — | — |
| 2016-03-30 | $36.31 | $60.96 | 1,507,315 | — | — |
| 2016-03-29 | $35.87 | $60.22 | 2,428,261 | — | — |
| 2016-03-28 | $35.36 | $59.36 | 1,532,926 | — | — |
| 2016-03-24 | $35.36 | $59.36 | 1,959,077 | — | — |
| 2016-03-23 | $35.55 | $59.69 | 1,292,005 | — | — |
| 2016-03-22 | $36.23 | $60.82 | 933,752 | — | — |
| 2016-03-21 | $36.31 | $60.95 | 1,182,415 | — | — |
| 2016-03-18 | $36.13 | $60.66 | 3,155,638 | — | — |
| 2016-03-17 | $36.14 | $60.67 | 2,780,261 | — | — |
| 2016-03-16 | $34.75 | $58.34 | 1,971,436 | — | — |
| 2016-03-15 | $33.75 | $56.65 | 1,405,020 | — | — |
| 2016-03-14 | $33.97 | $57.03 | 2,214,143 | — | — |
| 2016-03-11 | $33.85 | $56.82 | 2,077,006 | — | — |
| 2016-03-10 | $33.23 | $55.78 | 2,148,925 | — | — |
| 2016-03-09 | $33.71 | $56.60 | 1,547,369 | — | — |
| 2016-03-08 | $33.53 | $56.29 | 1,621,521 | — | — |
| 2016-03-07 | $34.84 | $58.49 | 1,481,704 | — | — |
| 2016-03-04 | $33.94 | $56.98 | 3,090,866 | — | — |
| 2016-03-03 | $34.17 | $57.36 | 1,912,918 | — | — |
| 2016-03-02 | $33.99 | $57.06 | 2,580,437 | — | — |
| 2016-03-01 | $33.02 | $55.42 | 1,863,484 | — | — |
| 2016-02-29 | $32.04 | $53.79 | 1,318,956 | — | — |
| 2016-02-26 | $32.60 | $54.73 | 1,569,406 | — | — |
| 2016-02-25 | $32.17 | $54.00 | 2,016,255 | — | — |
| 2016-02-24 | $32.16 | $53.98 | 2,036,952 | — | — |
| 2016-02-23 | $32.06 | $53.82 | 1,338,164 | — | — |
| 2016-02-22 | $33.00 | $55.39 | 1,242,719 | — | — |
| 2016-02-19 | $32.24 | $54.13 | 3,105,012 | — | — |
| 2016-02-18 | $32.42 | $54.42 | 3,431,401 | — | — |
| 2016-02-17 | $31.89 | $53.54 | 1,907,707 | — | — |
| 2016-02-16 | $30.72 | $51.57 | 4,046,209 | — | — |
| 2016-02-12 | $29.82 | $50.06 | 1,563,599 | — | — |
| 2016-02-11 | $28.93 | $48.57 | 2,747,056 | — | — |
| 2016-02-10 | $28.80 | $48.34 | 3,831,793 | — | — |
| 2016-02-09 | $30.36 | $50.96 | 4,204,043 | — | — |
| 2016-02-08 | $30.64 | $51.44 | 4,311,846 | — | — |
| 2016-02-05 | $31.06 | $52.14 | 2,865,134 | — | — |
| 2016-02-04 | $31.44 | $52.77 | 4,490,377 | — | — |
| 2016-02-03 | $30.52 | $51.24 | 3,003,909 | — | — |
| 2016-02-02 | $29.95 | $50.28 | 4,018,215 | — | — |
| 2016-02-01 | $31.32 | $52.57 | 2,270,874 | — | — |
| 2016-01-29 | $31.65 | $53.12 | 3,228,748 | — | — |
| 2016-01-28 | $30.54 | $51.26 | 2,525,344 | — | — |
| 2016-01-27 | $30.30 | $50.87 | 2,443,151 | — | — |
| 2016-01-26 | $30.43 | $50.71 | 2,444,045 | — | — |
| 2016-01-25 | $29.27 | $48.78 | 2,894,616 | — | — |
| 2016-01-22 | $29.62 | $49.36 | 2,983,212 | — | — |
| 2016-01-21 | $29.13 | $48.55 | 3,495,130 | — | — |
| 2016-01-20 | $28.87 | $48.11 | 3,358,737 | — | — |
| 2016-01-19 | $29.60 | $49.33 | 1,621,670 | — | — |
| 2016-01-15 | $29.97 | $49.94 | 3,035,178 | — | — |
| 2016-01-14 | $30.56 | $50.94 | 2,500,180 | — | — |
| 2016-01-13 | $30.27 | $50.44 | 2,408,904 | — | — |
| 2016-01-12 | $30.97 | $51.62 | 2,524,897 | — | — |
| 2016-01-11 | $30.56 | $50.92 | 2,844,883 | — | — |
| 2016-01-08 | $30.65 | $51.08 | 3,628,097 | — | — |
| 2016-01-07 | $31.22 | $52.02 | 2,444,938 | — | — |
| 2016-01-06 | $32.06 | $53.43 | 1,673,338 | — | — |
| 2016-01-05 | $32.81 | $54.68 | 1,172,736 | — | — |
| 2016-01-04 | $33.10 | $55.15 | 2,719,361 | — | — |