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
- 1983-07-01 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 | $46.18 | $70.78 | 913,650 | — | — |
| 2016-12-29 | $46.23 | $70.87 | 693,900 | — | — |
| 2016-12-28 | $46.75 | $71.43 | 778,950 | — | — |
| 2016-12-27 | $47.58 | $72.70 | 849,600 | — | — |
| 2016-12-23 | $47.87 | $73.14 | 808,050 | — | — |
| 2016-12-22 | $47.63 | $72.77 | 936,600 | — | — |
| 2016-12-21 | $48.43 | $74.00 | 802,200 | — | — |
| 2016-12-20 | $48.63 | $74.30 | 695,250 | — | — |
| 2016-12-19 | $47.68 | $72.85 | 1,031,250 | — | — |
| 2016-12-16 | $47.75 | $72.97 | 1,495,350 | — | — |
| 2016-12-15 | $48.34 | $73.86 | 878,550 | — | — |
| 2016-12-14 | $47.91 | $73.21 | 744,150 | — | — |
| 2016-12-13 | $47.73 | $72.94 | 1,398,150 | — | — |
| 2016-12-12 | $47.73 | $72.93 | 1,036,050 | — | — |
| 2016-12-09 | $48.76 | $74.50 | 1,261,650 | — | — |
| 2016-12-08 | $49.33 | $75.37 | 1,042,050 | — | — |
| 2016-12-07 | $49.10 | $75.02 | 866,550 | — | — |
| 2016-12-06 | $48.91 | $74.73 | 1,085,250 | — | — |
| 2016-12-05 | $49.01 | $74.89 | 1,155,600 | — | — |
| 2016-12-02 | $48.64 | $74.32 | 1,013,850 | — | — |
| 2016-12-01 | $49.09 | $75.01 | 1,350,300 | — | — |
| 2016-11-30 | $47.96 | $73.28 | 1,506,900 | — | — |
| 2016-11-29 | $47.40 | $72.43 | 910,200 | — | — |
| 2016-11-28 | $47.45 | $72.50 | 1,513,350 | — | — |
| 2016-11-25 | $48.33 | $73.85 | 483,000 | — | — |
| 2016-11-23 | $48.55 | $74.19 | 1,372,950 | — | — |
| 2016-11-22 | $48.89 | $74.70 | 1,173,150 | — | — |
| 2016-11-21 | $48.21 | $73.67 | 1,396,050 | — | — |
| 2016-11-18 | $48.85 | $74.65 | 786,000 | — | — |
| 2016-11-17 | $48.47 | $74.07 | 1,330,350 | — | — |
| 2016-11-16 | $47.77 | $72.99 | 1,210,650 | — | — |
| 2016-11-15 | $47.93 | $73.24 | 1,780,050 | — | — |
| 2016-11-14 | $46.73 | $71.40 | 1,433,550 | — | — |
| 2016-11-11 | $45.17 | $69.01 | 3,063,600 | — | — |
| 2016-11-10 | $44.89 | $68.60 | 2,560,350 | — | — |
| 2016-11-09 | $43.51 | $66.49 | 2,856,750 | — | — |
| 2016-11-08 | $40.87 | $62.45 | 909,450 | — | — |
| 2016-11-07 | $40.63 | $62.09 | 614,400 | — | — |
| 2016-11-04 | $39.39 | $60.19 | 639,450 | — | — |
| 2016-11-03 | $39.58 | $60.48 | 1,049,850 | — | — |
| 2016-11-02 | $39.23 | $59.94 | 1,314,900 | — | — |
| 2016-11-01 | $40.25 | $61.50 | 1,119,300 | — | — |
| 2016-10-31 | $40.08 | $61.24 | 1,093,650 | — | — |
| 2016-10-28 | $40.52 | $61.91 | 1,754,550 | — | — |
| 2016-10-27 | $41.31 | $63.12 | 2,530,800 | — | — |
| 2016-10-26 | $39.42 | $60.23 | 905,700 | — | — |
| 2016-10-25 | $39.03 | $59.64 | 621,900 | — | — |
| 2016-10-24 | $39.21 | $59.91 | 813,900 | — | — |
| 2016-10-21 | $39.17 | $59.85 | 514,650 | — | — |
| 2016-10-20 | $39.21 | $59.91 | 604,800 | — | — |
| 2016-10-19 | $39.33 | $60.09 | 544,500 | — | — |
| 2016-10-18 | $38.97 | $59.54 | 501,900 | — | — |
| 2016-10-17 | $38.69 | $59.12 | 985,800 | — | — |
| 2016-10-14 | $38.80 | $59.29 | 865,650 | — | — |
| 2016-10-13 | $38.27 | $58.48 | 736,350 | — | — |
| 2016-10-12 | $38.73 | $59.17 | 656,550 | — | — |
| 2016-10-11 | $38.87 | $59.39 | 747,150 | — | — |
| 2016-10-10 | $39.34 | $60.11 | 721,200 | — | — |
| 2016-10-07 | $39.31 | $60.06 | 1,362,450 | — | — |
| 2016-10-06 | $39.51 | $60.37 | 510,300 | — | — |
| 2016-10-05 | $39.65 | $60.59 | 719,550 | — | — |
| 2016-10-04 | $39.04 | $59.65 | 748,350 | — | — |
| 2016-10-03 | $38.69 | $59.11 | 637,200 | — | — |
| 2016-09-30 | $38.81 | $59.30 | 990,750 | — | — |
| 2016-09-29 | $37.77 | $57.71 | 514,050 | — | — |
| 2016-09-28 | $38.39 | $58.45 | 635,400 | — | — |
| 2016-09-27 | $38.00 | $57.86 | 581,550 | — | — |
| 2016-09-26 | $37.77 | $57.51 | 635,550 | — | — |
| 2016-09-23 | $38.67 | $58.89 | 719,550 | — | — |
| 2016-09-22 | $39.10 | $59.54 | 1,574,700 | — | — |
| 2016-09-21 | $38.52 | $58.65 | 822,750 | — | — |
| 2016-09-20 | $37.98 | $57.83 | 905,550 | — | — |
| 2016-09-19 | $37.63 | $57.30 | 978,300 | — | — |
| 2016-09-16 | $37.57 | $57.20 | 1,389,150 | — | — |
| 2016-09-15 | $38.26 | $58.26 | 805,650 | — | — |
| 2016-09-14 | $37.63 | $57.30 | 1,355,850 | — | — |
| 2016-09-13 | $37.89 | $57.69 | 1,087,200 | — | — |
| 2016-09-12 | $38.75 | $59.01 | 768,150 | — | — |
| 2016-09-09 | $38.27 | $58.27 | 765,600 | — | — |
| 2016-09-08 | $38.68 | $58.90 | 735,000 | — | — |
| 2016-09-07 | $38.67 | $58.89 | 702,000 | — | — |
| 2016-09-06 | $38.37 | $58.42 | 586,650 | — | — |
| 2016-09-02 | $38.73 | $58.97 | 649,500 | — | — |
| 2016-09-01 | $38.44 | $58.53 | 774,000 | — | — |
| 2016-08-31 | $38.78 | $59.05 | 1,062,900 | — | — |
| 2016-08-30 | $38.79 | $59.07 | 695,700 | — | — |
| 2016-08-29 | $38.23 | $58.22 | 659,250 | — | — |
| 2016-08-26 | $38.11 | $58.03 | 1,043,400 | — | — |
| 2016-08-25 | $37.73 | $57.45 | 706,050 | — | — |
| 2016-08-24 | $37.47 | $57.05 | 624,150 | — | — |
| 2016-08-23 | $37.55 | $57.18 | 722,850 | — | — |
| 2016-08-22 | $37.36 | $56.89 | 470,850 | — | — |
| 2016-08-19 | $37.43 | $57.00 | 849,900 | — | — |
| 2016-08-18 | $37.51 | $57.11 | 828,150 | — | — |
| 2016-08-17 | $37.62 | $57.28 | 1,328,100 | — | — |
| 2016-08-16 | $37.80 | $57.56 | 413,400 | — | — |
| 2016-08-15 | $37.98 | $57.83 | 566,100 | — | — |
| 2016-08-12 | $37.40 | $56.95 | 1,117,350 | — | — |
| 2016-08-11 | $37.45 | $57.02 | 671,400 | — | — |
| 2016-08-10 | $37.11 | $56.50 | 855,900 | — | — |
| 2016-08-09 | $37.21 | $56.65 | 777,750 | — | — |
| 2016-08-08 | $37.26 | $56.73 | 627,000 | — | — |
| 2016-08-05 | $37.13 | $56.54 | 909,450 | — | — |
| 2016-08-04 | $36.23 | $55.17 | 587,400 | — | — |
| 2016-08-03 | $36.27 | $55.23 | 571,950 | — | — |
| 2016-08-02 | $35.67 | $54.31 | 873,300 | — | — |
| 2016-08-01 | $36.21 | $55.13 | 688,350 | — | — |
| 2016-07-29 | $36.60 | $55.73 | 1,115,250 | — | — |
| 2016-07-28 | $36.61 | $55.74 | 646,350 | — | — |
| 2016-07-27 | $36.48 | $55.55 | 1,033,500 | — | — |
| 2016-07-26 | $36.31 | $55.28 | 754,800 | — | — |
| 2016-07-25 | $36.02 | $54.85 | 812,550 | — | — |
| 2016-07-22 | $35.91 | $54.67 | 1,863,000 | — | — |
| 2016-07-21 | $35.78 | $54.48 | 1,511,700 | — | — |
| 2016-07-20 | $35.63 | $54.26 | 1,586,100 | — | — |
| 2016-07-19 | $35.26 | $53.69 | 1,246,050 | — | — |
| 2016-07-18 | $35.46 | $53.99 | 801,000 | — | — |
| 2016-07-15 | $35.21 | $53.61 | 962,100 | — | — |
| 2016-07-14 | $34.79 | $52.97 | 1,066,500 | — | — |
| 2016-07-13 | $34.27 | $52.19 | 914,100 | — | — |
| 2016-07-12 | $34.70 | $52.84 | 1,073,550 | — | — |
| 2016-07-11 | $33.47 | $50.97 | 842,550 | — | — |
| 2016-07-08 | $33.36 | $50.80 | 1,137,900 | — | — |
| 2016-07-07 | $32.63 | $49.68 | 1,748,550 | — | — |
| 2016-07-06 | $31.92 | $48.60 | 1,805,400 | — | — |
| 2016-07-05 | $31.44 | $47.87 | 1,293,000 | — | — |
| 2016-07-01 | $32.42 | $49.37 | 1,070,250 | — | — |
| 2016-06-30 | $32.87 | $50.05 | 2,518,350 | — | — |
| 2016-06-29 | $32.32 | $49.21 | 1,410,900 | — | — |
| 2016-06-28 | $31.53 | $47.80 | 1,867,650 | — | — |
| 2016-06-27 | $31.34 | $47.52 | 2,236,800 | — | — |
| 2016-06-24 | $32.59 | $49.42 | 2,975,250 | — | — |
| 2016-06-23 | $35.99 | $54.56 | 972,750 | — | — |
| 2016-06-22 | $35.09 | $53.21 | 731,550 | — | — |
| 2016-06-21 | $34.95 | $52.99 | 541,050 | — | — |
| 2016-06-20 | $35.11 | $53.23 | 692,700 | — | — |
| 2016-06-17 | $34.69 | $52.60 | 1,635,150 | — | — |
| 2016-06-16 | $34.65 | $52.53 | 813,300 | — | — |
| 2016-06-15 | $34.67 | $52.56 | 1,090,350 | — | — |
| 2016-06-14 | $34.25 | $51.93 | 1,171,650 | — | — |
| 2016-06-13 | $34.84 | $52.83 | 1,268,700 | — | — |
| 2016-06-10 | $35.24 | $53.43 | 1,279,950 | — | — |
| 2016-06-09 | $36.15 | $54.82 | 1,341,300 | — | — |
| 2016-06-08 | $36.79 | $55.78 | 896,400 | — | — |
| 2016-06-07 | $36.88 | $55.92 | 1,285,200 | — | — |
| 2016-06-06 | $37.46 | $56.80 | 1,440,450 | — | — |
| 2016-06-03 | $36.89 | $55.94 | 2,725,050 | — | — |
| 2016-06-02 | $37.72 | $57.19 | 1,079,550 | — | — |
| 2016-06-01 | $37.47 | $56.82 | 1,053,600 | — | — |
| 2016-05-31 | $37.38 | $56.68 | 2,199,300 | — | — |
| 2016-05-27 | $36.93 | $55.99 | 1,465,800 | — | — |
| 2016-05-26 | $36.32 | $55.07 | 998,100 | — | — |
| 2016-05-25 | $36.20 | $54.89 | 692,700 | — | — |
| 2016-05-24 | $35.71 | $54.14 | 939,600 | — | — |
| 2016-05-23 | $34.88 | $52.89 | 1,010,400 | — | — |
| 2016-05-20 | $34.93 | $52.96 | 994,050 | — | — |
| 2016-05-19 | $34.38 | $52.13 | 948,450 | — | — |
| 2016-05-18 | $35.07 | $53.17 | 1,713,750 | — | — |
| 2016-05-17 | $33.87 | $51.35 | 901,950 | — | — |
| 2016-05-16 | $33.85 | $51.32 | 737,100 | — | — |
| 2016-05-13 | $33.61 | $50.96 | 769,500 | — | — |
| 2016-05-12 | $34.19 | $51.85 | 1,278,900 | — | — |
| 2016-05-11 | $34.15 | $51.77 | 1,196,850 | — | — |
| 2016-05-10 | $34.84 | $52.83 | 1,238,850 | — | — |
| 2016-05-09 | $33.57 | $50.91 | 1,037,100 | — | — |
| 2016-05-06 | $33.86 | $51.34 | 1,100,550 | — | — |
| 2016-05-05 | $34.01 | $51.56 | 890,250 | — | — |
| 2016-05-04 | $34.03 | $51.59 | 1,776,150 | — | — |
| 2016-05-03 | $34.24 | $51.92 | 871,350 | — | — |
| 2016-05-02 | $35.20 | $53.37 | 1,521,000 | — | — |
| 2016-04-29 | $34.78 | $52.73 | 1,760,550 | — | — |
| 2016-04-28 | $35.25 | $53.44 | 1,109,850 | — | — |
| 2016-04-27 | $35.91 | $54.45 | 1,796,700 | — | — |
| 2016-04-26 | $36.06 | $54.68 | 1,566,000 | — | — |
| 2016-04-25 | $35.67 | $54.08 | 1,261,650 | — | — |
| 2016-04-22 | $35.95 | $54.50 | 2,747,700 | — | — |
| 2016-04-21 | $35.48 | $53.80 | 4,399,650 | — | — |
| 2016-04-20 | $32.64 | $49.49 | 1,634,400 | — | — |
| 2016-04-19 | $32.21 | $48.83 | 1,462,800 | — | — |
| 2016-04-18 | $31.75 | $48.15 | 1,459,500 | — | — |
| 2016-04-15 | $31.75 | $48.15 | 1,531,350 | — | — |
| 2016-04-14 | $32.30 | $48.97 | 861,150 | — | — |
| 2016-04-13 | $32.31 | $48.98 | 1,494,600 | — | — |
| 2016-04-12 | $30.82 | $46.73 | 1,030,500 | — | — |
| 2016-04-11 | $30.07 | $45.60 | 1,019,400 | — | — |
| 2016-04-08 | $29.75 | $45.11 | 1,182,450 | — | — |
| 2016-04-07 | $29.65 | $44.96 | 1,761,300 | — | — |
| 2016-04-06 | $31.45 | $47.68 | 2,705,850 | — | — |
| 2016-04-05 | $30.68 | $46.52 | 1,534,500 | — | — |
| 2016-04-04 | $31.49 | $47.75 | 837,900 | — | — |
| 2016-04-01 | $31.86 | $48.31 | 1,011,900 | — | — |
| 2016-03-31 | $31.74 | $48.13 | 1,371,300 | — | — |
| 2016-03-30 | $31.83 | $48.27 | 911,550 | — | — |
| 2016-03-29 | $31.82 | $48.04 | 1,287,150 | — | — |
| 2016-03-28 | $31.37 | $47.36 | 657,450 | — | — |
| 2016-03-24 | $31.27 | $47.21 | 885,450 | — | — |
| 2016-03-23 | $31.58 | $47.68 | 1,053,150 | — | — |
| 2016-03-22 | $32.07 | $48.43 | 825,150 | — | — |
| 2016-03-21 | $32.16 | $48.56 | 787,650 | — | — |
| 2016-03-18 | $32.04 | $48.38 | 2,085,900 | — | — |
| 2016-03-17 | $31.47 | $47.51 | 1,590,000 | — | — |
| 2016-03-16 | $30.85 | $46.58 | 1,079,850 | — | — |
| 2016-03-15 | $30.89 | $46.65 | 1,205,550 | — | — |
| 2016-03-14 | $31.50 | $47.56 | 1,023,900 | — | — |
| 2016-03-11 | $31.63 | $47.76 | 987,450 | — | — |
| 2016-03-10 | $30.33 | $45.80 | 735,150 | — | — |
| 2016-03-09 | $30.33 | $45.79 | 927,300 | — | — |
| 2016-03-08 | $30.27 | $45.70 | 1,345,650 | — | — |
| 2016-03-07 | $30.97 | $46.76 | 1,170,600 | — | — |
| 2016-03-04 | $30.84 | $46.56 | 2,169,150 | — | — |
| 2016-03-03 | $30.88 | $46.63 | 1,287,750 | — | — |
| 2016-03-02 | $30.75 | $46.42 | 871,200 | — | — |
| 2016-03-01 | $30.51 | $46.07 | 1,257,450 | — | — |
| 2016-02-29 | $29.23 | $44.13 | 1,194,600 | — | — |
| 2016-02-26 | $29.97 | $45.26 | 1,874,550 | — | — |
| 2016-02-25 | $29.40 | $44.39 | 1,533,900 | — | — |
| 2016-02-24 | $28.61 | $43.20 | 1,552,350 | — | — |
| 2016-02-23 | $28.96 | $43.73 | 1,669,950 | — | — |
| 2016-02-22 | $29.49 | $44.53 | 1,643,100 | — | — |
| 2016-02-19 | $29.25 | $44.16 | 2,300,250 | — | — |
| 2016-02-18 | $28.81 | $43.50 | 2,426,700 | — | — |
| 2016-02-17 | $28.87 | $43.60 | 2,606,550 | — | — |
| 2016-02-16 | $28.15 | $42.50 | 2,051,250 | — | — |
| 2016-02-12 | $27.33 | $41.27 | 2,575,650 | — | — |
| 2016-02-11 | $26.95 | $40.70 | 2,913,600 | — | — |
| 2016-02-10 | $27.90 | $42.13 | 2,063,400 | — | — |
| 2016-02-09 | $28.27 | $42.68 | 2,712,600 | — | — |
| 2016-02-08 | $27.96 | $42.22 | 3,430,950 | — | — |
| 2016-02-05 | $28.93 | $43.69 | 3,733,200 | — | — |
| 2016-02-04 | $28.85 | $43.56 | 3,493,800 | — | — |
| 2016-02-03 | $27.80 | $41.97 | 3,364,350 | — | — |
| 2016-02-02 | $27.93 | $42.18 | 4,293,000 | — | — |
| 2016-02-01 | $29.50 | $44.54 | 2,351,550 | — | — |
| 2016-01-29 | $29.21 | $44.10 | 3,046,350 | — | — |
| 2016-01-28 | $28.48 | $43.00 | 2,293,800 | — | — |
| 2016-01-27 | $28.97 | $43.74 | 2,851,050 | — | — |
| 2016-01-26 | $28.78 | $43.45 | 3,111,750 | — | — |
| 2016-01-25 | $28.53 | $43.08 | 3,505,950 | — | — |
| 2016-01-22 | $30.31 | $45.76 | 2,353,500 | — | — |
| 2016-01-21 | $29.79 | $44.98 | 4,570,050 | — | — |
| 2016-01-20 | $31.51 | $47.58 | 3,418,650 | — | — |
| 2016-01-19 | $32.26 | $48.71 | 2,173,050 | — | — |
| 2016-01-15 | $32.16 | $48.56 | 3,148,650 | — | — |
| 2016-01-14 | $32.93 | $49.72 | 1,977,000 | — | — |
| 2016-01-13 | $32.35 | $48.84 | 2,805,900 | — | — |
| 2016-01-12 | $33.80 | $51.03 | 2,633,250 | — | — |
| 2016-01-11 | $34.18 | $51.61 | 2,028,450 | — | — |
| 2016-01-08 | $33.89 | $51.16 | 2,550,300 | — | — |
| 2016-01-07 | $34.68 | $52.36 | 2,529,450 | — | — |
| 2016-01-06 | $36.17 | $54.62 | 2,221,500 | — | — |
| 2016-01-05 | $37.64 | $56.83 | 2,080,950 | — | — |
| 2016-01-04 | $37.56 | $56.71 | 3,333,750 | — | — |