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 | $48.78 | $60.49 | 603,500 | — | — |
| 2016-12-29 | $48.85 | $60.58 | 845,500 | — | — |
| 2016-12-28 | $48.83 | $60.55 | 864,900 | — | — |
| 2016-12-27 | $49.10 | $60.89 | 733,100 | — | — |
| 2016-12-23 | $48.95 | $60.70 | 532,800 | — | — |
| 2016-12-22 | $48.89 | $60.63 | 845,600 | — | — |
| 2016-12-21 | $48.90 | $60.64 | 971,000 | — | — |
| 2016-12-20 | $49.24 | $61.06 | 717,300 | — | — |
| 2016-12-19 | $48.98 | $60.74 | 638,400 | — | — |
| 2016-12-16 | $48.51 | $60.16 | 1,661,600 | — | — |
| 2016-12-15 | $48.68 | $60.37 | 1,169,700 | — | — |
| 2016-12-14 | $48.16 | $59.72 | 1,669,100 | — | — |
| 2016-12-13 | $48.54 | $60.19 | 1,336,400 | — | — |
| 2016-12-12 | $48.55 | $60.21 | 1,009,100 | — | — |
| 2016-12-09 | $48.47 | $60.11 | 1,064,500 | — | — |
| 2016-12-08 | $48.86 | $60.59 | 1,143,700 | — | — |
| 2016-12-07 | $47.99 | $59.51 | 1,224,200 | — | — |
| 2016-12-06 | $47.42 | $58.80 | 1,698,500 | — | — |
| 2016-12-05 | $46.41 | $57.55 | 1,839,300 | — | — |
| 2016-12-02 | $45.56 | $56.50 | 1,679,000 | — | — |
| 2016-12-01 | $45.54 | $56.47 | 1,963,400 | — | — |
| 2016-11-30 | $44.87 | $55.64 | 2,065,300 | — | — |
| 2016-11-29 | $44.67 | $55.39 | 1,058,200 | — | — |
| 2016-11-28 | $44.47 | $55.15 | 1,191,800 | — | — |
| 2016-11-25 | $45.26 | $56.13 | 309,300 | — | — |
| 2016-11-23 | $44.80 | $55.56 | 1,428,300 | — | — |
| 2016-11-22 | $44.66 | $55.38 | 1,071,600 | — | — |
| 2016-11-21 | $44.54 | $54.96 | 883,600 | — | — |
| 2016-11-18 | $44.76 | $55.23 | 1,485,000 | — | — |
| 2016-11-17 | $44.95 | $55.47 | 1,944,400 | — | — |
| 2016-11-16 | $43.47 | $53.64 | 1,028,500 | — | — |
| 2016-11-15 | $43.64 | $53.85 | 1,831,300 | — | — |
| 2016-11-14 | $43.79 | $54.04 | 1,765,200 | — | — |
| 2016-11-11 | $43.35 | $53.49 | 2,244,700 | — | — |
| 2016-11-10 | $41.89 | $51.69 | 1,493,800 | — | — |
| 2016-11-09 | $40.34 | $49.78 | 1,161,900 | — | — |
| 2016-11-08 | $39.04 | $48.17 | 1,061,200 | — | — |
| 2016-11-07 | $38.64 | $47.68 | 2,353,400 | — | — |
| 2016-11-04 | $37.43 | $46.19 | 1,353,900 | — | — |
| 2016-11-03 | $37.53 | $46.31 | 1,332,900 | — | — |
| 2016-11-02 | $37.36 | $46.10 | 1,291,000 | — | — |
| 2016-11-01 | $37.09 | $45.77 | 1,726,000 | — | — |
| 2016-10-31 | $37.42 | $46.17 | 2,198,200 | — | — |
| 2016-10-28 | $36.70 | $45.29 | 2,814,700 | — | — |
| 2016-10-27 | $36.77 | $45.37 | 10,061,200 | — | — |
| 2016-10-26 | $39.48 | $48.72 | 1,731,600 | — | — |
| 2016-10-25 | $38.66 | $47.70 | 785,900 | — | — |
| 2016-10-24 | $38.66 | $47.70 | 867,600 | — | — |
| 2016-10-21 | $38.88 | $47.98 | 1,110,300 | — | — |
| 2016-10-20 | $38.19 | $47.12 | 606,500 | — | — |
| 2016-10-19 | $38.25 | $47.20 | 691,300 | — | — |
| 2016-10-18 | $38.06 | $46.96 | 789,400 | — | — |
| 2016-10-17 | $38.00 | $46.89 | 661,300 | — | — |
| 2016-10-14 | $38.24 | $47.19 | 782,900 | — | — |
| 2016-10-13 | $37.72 | $46.54 | 1,117,400 | — | — |
| 2016-10-12 | $38.25 | $47.20 | 1,203,900 | — | — |
| 2016-10-11 | $37.92 | $46.79 | 1,340,300 | — | — |
| 2016-10-10 | $38.78 | $47.85 | 1,322,800 | — | — |
| 2016-10-07 | $37.66 | $46.47 | 1,268,200 | — | — |
| 2016-10-06 | $37.72 | $46.54 | 676,100 | — | — |
| 2016-10-05 | $37.86 | $46.72 | 921,300 | — | — |
| 2016-10-04 | $37.93 | $46.80 | 1,552,600 | — | — |
| 2016-10-03 | $37.63 | $46.43 | 1,288,200 | — | — |
| 2016-09-30 | $37.86 | $46.72 | 1,533,100 | — | — |
| 2016-09-29 | $37.02 | $45.68 | 2,606,000 | — | — |
| 2016-09-28 | $38.64 | $47.68 | 1,048,300 | — | — |
| 2016-09-27 | $38.12 | $47.04 | 641,000 | — | — |
| 2016-09-26 | $37.57 | $46.36 | 638,100 | — | — |
| 2016-09-23 | $37.69 | $46.51 | 677,500 | — | — |
| 2016-09-22 | $37.95 | $46.83 | 843,900 | — | — |
| 2016-09-21 | $37.53 | $46.31 | 981,800 | — | — |
| 2016-09-20 | $36.94 | $45.58 | 1,061,200 | — | — |
| 2016-09-19 | $36.85 | $45.47 | 753,800 | — | — |
| 2016-09-16 | $37.16 | $45.85 | 1,671,200 | — | — |
| 2016-09-15 | $37.26 | $45.98 | 763,800 | — | — |
| 2016-09-14 | $37.00 | $45.66 | 1,342,800 | — | — |
| 2016-09-13 | $37.46 | $46.22 | 933,400 | — | — |
| 2016-09-12 | $37.95 | $46.83 | 744,600 | — | — |
| 2016-09-09 | $37.30 | $46.03 | 847,800 | — | — |
| 2016-09-08 | $38.07 | $46.98 | 974,200 | — | — |
| 2016-09-07 | $38.41 | $47.40 | 1,055,600 | — | — |
| 2016-09-06 | $38.31 | $47.27 | 619,300 | — | — |
| 2016-09-02 | $38.50 | $47.51 | 644,900 | — | — |
| 2016-09-01 | $38.22 | $47.16 | 717,500 | — | — |
| 2016-08-31 | $38.33 | $47.30 | 1,106,300 | — | — |
| 2016-08-30 | $38.64 | $47.68 | 796,600 | — | — |
| 2016-08-29 | $38.35 | $47.32 | 831,700 | — | — |
| 2016-08-26 | $38.34 | $47.31 | 855,400 | — | — |
| 2016-08-25 | $38.40 | $47.38 | 988,700 | — | — |
| 2016-08-24 | $38.34 | $47.31 | 1,127,100 | — | — |
| 2016-08-23 | $38.29 | $47.25 | 1,137,200 | — | — |
| 2016-08-22 | $38.51 | $47.25 | 1,265,400 | — | — |
| 2016-08-19 | $38.74 | $47.53 | 1,405,900 | — | — |
| 2016-08-18 | $38.26 | $46.94 | 1,434,800 | — | — |
| 2016-08-17 | $37.62 | $46.16 | 985,600 | — | — |
| 2016-08-16 | $37.49 | $46.00 | 1,194,400 | — | — |
| 2016-08-15 | $37.41 | $45.90 | 716,300 | — | — |
| 2016-08-12 | $37.21 | $45.65 | 1,526,500 | — | — |
| 2016-08-11 | $37.50 | $46.01 | 1,079,300 | — | — |
| 2016-08-10 | $36.97 | $45.36 | 1,220,200 | — | — |
| 2016-08-09 | $37.42 | $45.91 | 1,090,900 | — | — |
| 2016-08-08 | $37.29 | $45.75 | 1,289,100 | — | — |
| 2016-08-05 | $37.33 | $45.80 | 1,990,800 | — | — |
| 2016-08-04 | $36.79 | $45.14 | 960,000 | — | — |
| 2016-08-03 | $36.81 | $45.16 | 785,300 | — | — |
| 2016-08-02 | $36.49 | $44.77 | 1,179,600 | — | — |
| 2016-08-01 | $36.52 | $44.81 | 1,617,800 | — | — |
| 2016-07-29 | $36.54 | $44.83 | 1,349,600 | — | — |
| 2016-07-28 | $37.18 | $45.62 | 2,303,400 | — | — |
| 2016-07-27 | $36.86 | $45.22 | 6,249,200 | — | — |
| 2016-07-26 | $41.45 | $50.86 | 1,369,500 | — | — |
| 2016-07-25 | $40.95 | $50.24 | 715,500 | — | — |
| 2016-07-22 | $40.98 | $50.28 | 516,700 | — | — |
| 2016-07-21 | $40.86 | $50.13 | 837,800 | — | — |
| 2016-07-20 | $40.29 | $49.43 | 720,600 | — | — |
| 2016-07-19 | $39.55 | $48.52 | 766,100 | — | — |
| 2016-07-18 | $39.76 | $48.78 | 613,800 | — | — |
| 2016-07-15 | $39.36 | $48.29 | 736,000 | — | — |
| 2016-07-14 | $39.47 | $48.43 | 1,274,200 | — | — |
| 2016-07-13 | $38.94 | $47.78 | 1,268,000 | — | — |
| 2016-07-12 | $39.94 | $49.00 | 890,400 | — | — |
| 2016-07-11 | $39.17 | $48.06 | 509,200 | — | — |
| 2016-07-08 | $38.66 | $47.43 | 1,445,100 | — | — |
| 2016-07-07 | $37.78 | $46.35 | 1,102,500 | — | — |
| 2016-07-06 | $37.34 | $45.81 | 960,300 | — | — |
| 2016-07-05 | $36.93 | $45.31 | 887,800 | — | — |
| 2016-07-01 | $38.08 | $46.72 | 1,375,900 | — | — |
| 2016-06-30 | $38.16 | $46.82 | 1,757,700 | — | — |
| 2016-06-29 | $36.62 | $44.93 | 1,423,600 | — | — |
| 2016-06-28 | $35.42 | $43.46 | 1,989,500 | — | — |
| 2016-06-27 | $34.57 | $42.41 | 2,366,700 | — | — |
| 2016-06-24 | $36.92 | $45.30 | 2,588,200 | — | — |
| 2016-06-23 | $39.69 | $48.70 | 710,600 | — | — |
| 2016-06-22 | $39.05 | $47.91 | 697,600 | — | — |
| 2016-06-21 | $39.20 | $48.09 | 693,000 | — | — |
| 2016-06-20 | $39.44 | $48.39 | 1,061,400 | — | — |
| 2016-06-17 | $38.58 | $47.33 | 1,317,300 | — | — |
| 2016-06-16 | $38.37 | $47.08 | 1,555,600 | — | — |
| 2016-06-15 | $38.52 | $47.26 | 1,757,900 | — | — |
| 2016-06-14 | $38.71 | $47.49 | 984,900 | — | — |
| 2016-06-13 | $39.20 | $48.09 | 1,215,100 | — | — |
| 2016-06-10 | $39.98 | $49.05 | 1,098,600 | — | — |
| 2016-06-09 | $40.99 | $50.29 | 459,500 | — | — |
| 2016-06-08 | $41.22 | $50.57 | 488,700 | — | — |
| 2016-06-07 | $41.29 | $50.66 | 807,400 | — | — |
| 2016-06-06 | $40.89 | $50.17 | 917,300 | — | — |
| 2016-06-03 | $40.45 | $49.63 | 1,749,300 | — | — |
| 2016-06-02 | $41.91 | $51.42 | 1,157,300 | — | — |
| 2016-06-01 | $41.69 | $51.15 | 1,178,100 | — | — |
| 2016-05-31 | $41.59 | $51.03 | 1,260,600 | — | — |
| 2016-05-27 | $40.94 | $50.23 | 834,300 | — | — |
| 2016-05-26 | $40.57 | $49.78 | 832,200 | — | — |
| 2016-05-25 | $40.71 | $49.95 | 1,403,400 | — | — |
| 2016-05-24 | $40.80 | $50.06 | 1,569,100 | — | — |
| 2016-05-23 | $39.02 | $47.87 | 802,600 | — | — |
| 2016-05-20 | $39.69 | $48.43 | 1,144,000 | — | — |
| 2016-05-19 | $39.22 | $47.85 | 974,600 | — | — |
| 2016-05-18 | $39.40 | $48.07 | 1,118,300 | — | — |
| 2016-05-17 | $39.38 | $48.05 | 1,254,500 | — | — |
| 2016-05-16 | $39.56 | $48.27 | 1,272,500 | — | — |
| 2016-05-13 | $38.89 | $47.45 | 1,496,600 | — | — |
| 2016-05-12 | $38.60 | $47.10 | 1,057,600 | — | — |
| 2016-05-11 | $39.04 | $47.63 | 1,025,900 | — | — |
| 2016-05-10 | $39.36 | $48.02 | 997,600 | — | — |
| 2016-05-09 | $38.99 | $47.57 | 1,070,500 | — | — |
| 2016-05-06 | $38.75 | $47.28 | 1,495,800 | — | — |
| 2016-05-05 | $38.67 | $47.18 | 1,553,500 | — | — |
| 2016-05-04 | $38.71 | $47.23 | 3,214,500 | — | — |
| 2016-05-03 | $39.00 | $47.58 | 2,587,900 | — | — |
| 2016-05-02 | $38.34 | $46.78 | 2,025,500 | — | — |
| 2016-04-29 | $38.31 | $46.74 | 2,086,100 | — | — |
| 2016-04-28 | $38.84 | $47.39 | 2,604,200 | — | — |
| 2016-04-27 | $39.13 | $47.74 | 5,418,000 | — | — |
| 2016-04-26 | $44.60 | $54.42 | 1,242,200 | — | — |
| 2016-04-25 | $43.71 | $53.33 | 948,500 | — | — |
| 2016-04-22 | $43.98 | $53.66 | 2,292,500 | — | — |
| 2016-04-21 | $43.29 | $52.82 | 2,074,500 | — | — |
| 2016-04-20 | $45.87 | $55.97 | 2,124,500 | — | — |
| 2016-04-19 | $45.12 | $55.05 | 1,811,900 | — | — |
| 2016-04-18 | $45.53 | $55.55 | 1,631,000 | — | — |
| 2016-04-15 | $45.34 | $55.32 | 1,503,600 | — | — |
| 2016-04-14 | $45.74 | $55.81 | 649,500 | — | — |
| 2016-04-13 | $45.23 | $55.19 | 1,021,300 | — | — |
| 2016-04-12 | $44.27 | $54.01 | 1,228,200 | — | — |
| 2016-04-11 | $44.19 | $53.92 | 938,300 | — | — |
| 2016-04-08 | $44.48 | $54.27 | 898,500 | — | — |
| 2016-04-07 | $44.13 | $53.84 | 2,069,600 | — | — |
| 2016-04-06 | $45.41 | $55.41 | 763,100 | — | — |
| 2016-04-05 | $45.12 | $55.05 | 1,938,700 | — | — |
| 2016-04-04 | $46.00 | $56.12 | 1,215,300 | — | — |
| 2016-04-01 | $47.20 | $57.59 | 1,635,800 | — | — |
| 2016-03-31 | $46.58 | $56.83 | 1,108,400 | — | — |
| 2016-03-30 | $45.85 | $55.94 | 1,047,100 | — | — |
| 2016-03-29 | $45.41 | $55.41 | 1,174,600 | — | — |
| 2016-03-28 | $44.39 | $54.16 | 1,014,500 | — | — |
| 2016-03-24 | $44.23 | $53.97 | 1,383,100 | — | — |
| 2016-03-23 | $43.63 | $53.23 | 1,066,900 | — | — |
| 2016-03-22 | $43.95 | $53.62 | 1,152,400 | — | — |
| 2016-03-21 | $43.68 | $53.29 | 1,013,700 | — | — |
| 2016-03-18 | $43.32 | $52.86 | 1,139,800 | — | — |
| 2016-03-17 | $43.18 | $52.68 | 1,451,200 | — | — |
| 2016-03-16 | $42.68 | $52.07 | 688,200 | — | — |
| 2016-03-15 | $42.17 | $51.45 | 650,700 | — | — |
| 2016-03-14 | $42.27 | $51.57 | 742,900 | — | — |
| 2016-03-11 | $42.62 | $52.00 | 1,231,400 | — | — |
| 2016-03-10 | $41.44 | $50.56 | 1,367,800 | — | — |
| 2016-03-09 | $41.52 | $50.66 | 1,219,800 | — | — |
| 2016-03-08 | $41.06 | $50.10 | 899,800 | — | — |
| 2016-03-07 | $41.75 | $50.94 | 1,542,800 | — | — |
| 2016-03-04 | $41.89 | $51.11 | 1,182,900 | — | — |
| 2016-03-03 | $41.70 | $50.88 | 1,134,400 | — | — |
| 2016-03-02 | $40.62 | $49.56 | 913,600 | — | — |
| 2016-03-01 | $41.00 | $50.02 | 1,733,100 | — | — |
| 2016-02-29 | $39.39 | $48.06 | 1,563,000 | — | — |
| 2016-02-26 | $39.58 | $48.29 | 991,600 | — | — |
| 2016-02-25 | $39.39 | $48.06 | 2,025,100 | — | — |
| 2016-02-24 | $39.28 | $47.93 | 2,297,800 | — | — |
| 2016-02-23 | $38.96 | $47.54 | 955,700 | — | — |
| 2016-02-22 | $39.18 | $47.54 | 981,300 | — | — |
| 2016-02-19 | $38.37 | $46.55 | 1,147,000 | — | — |
| 2016-02-18 | $38.38 | $46.56 | 1,486,700 | — | — |
| 2016-02-17 | $37.96 | $46.06 | 1,157,600 | — | — |
| 2016-02-16 | $38.07 | $46.19 | 1,020,100 | — | — |
| 2016-02-12 | $37.34 | $45.30 | 1,043,200 | — | — |
| 2016-02-11 | $36.65 | $44.47 | 1,531,100 | — | — |
| 2016-02-10 | $37.70 | $45.74 | 1,090,600 | — | — |
| 2016-02-09 | $38.22 | $46.37 | 1,619,900 | — | — |
| 2016-02-08 | $38.98 | $47.29 | 1,849,400 | — | — |
| 2016-02-05 | $39.68 | $48.14 | 1,561,700 | — | — |
| 2016-02-04 | $39.26 | $47.63 | 2,531,700 | — | — |
| 2016-02-03 | $39.24 | $47.61 | 3,313,500 | — | — |
| 2016-02-02 | $42.01 | $50.97 | 2,584,500 | — | — |
| 2016-02-01 | $43.38 | $52.63 | 2,711,900 | — | — |
| 2016-01-29 | $43.77 | $53.10 | 3,770,400 | — | — |
| 2016-01-28 | $43.21 | $52.42 | 1,081,900 | — | — |
| 2016-01-27 | $43.28 | $52.51 | 973,100 | — | — |
| 2016-01-26 | $43.77 | $53.10 | 586,700 | — | — |
| 2016-01-25 | $42.85 | $51.99 | 727,600 | — | — |
| 2016-01-22 | $43.46 | $52.73 | 1,722,300 | — | — |
| 2016-01-21 | $41.79 | $50.70 | 1,538,500 | — | — |
| 2016-01-20 | $42.20 | $51.20 | 1,291,700 | — | — |
| 2016-01-19 | $42.65 | $51.75 | 928,000 | — | — |
| 2016-01-15 | $42.46 | $51.51 | 1,196,900 | — | — |
| 2016-01-14 | $43.02 | $52.19 | 841,700 | — | — |
| 2016-01-13 | $42.42 | $51.47 | 1,576,500 | — | — |
| 2016-01-12 | $44.02 | $53.41 | 1,060,800 | — | — |
| 2016-01-11 | $43.80 | $53.14 | 1,729,100 | — | — |
| 2016-01-08 | $43.79 | $53.13 | 1,096,700 | — | — |
| 2016-01-07 | $44.90 | $54.48 | 1,914,800 | — | — |
| 2016-01-06 | $45.06 | $54.67 | 783,400 | — | — |
| 2016-01-05 | $46.29 | $56.16 | 956,300 | — | — |
| 2016-01-04 | $46.14 | $55.98 | 959,400 | — | — |