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 | $48.56 | $99.54 | 1,066,200 | — | — |
| 2016-12-29 | $48.58 | $99.59 | 456,700 | — | — |
| 2016-12-28 | $48.52 | $99.46 | 668,100 | — | — |
| 2016-12-27 | $49.04 | $100.53 | 507,000 | — | — |
| 2016-12-23 | $48.94 | $100.32 | 742,300 | — | — |
| 2016-12-22 | $48.59 | $99.61 | 779,400 | — | — |
| 2016-12-21 | $48.70 | $99.83 | 836,300 | — | — |
| 2016-12-20 | $48.66 | $99.75 | 1,173,400 | — | — |
| 2016-12-19 | $48.34 | $99.09 | 1,763,400 | — | — |
| 2016-12-16 | $48.60 | $99.63 | 2,962,800 | — | — |
| 2016-12-15 | $49.01 | $100.47 | 1,726,100 | — | — |
| 2016-12-14 | $48.18 | $98.77 | 1,677,700 | — | — |
| 2016-12-13 | $48.47 | $99.36 | 2,056,900 | — | — |
| 2016-12-12 | $48.40 | $99.22 | 1,540,200 | — | — |
| 2016-12-09 | $48.39 | $99.20 | 1,682,300 | — | — |
| 2016-12-08 | $47.92 | $98.23 | 1,229,400 | — | — |
| 2016-12-07 | $48.44 | $99.30 | 1,229,900 | — | — |
| 2016-12-06 | $47.66 | $97.66 | 1,105,100 | — | — |
| 2016-12-05 | $47.36 | $97.04 | 1,631,500 | — | — |
| 2016-12-02 | $47.49 | $97.31 | 2,668,500 | — | — |
| 2016-12-01 | $47.88 | $98.11 | 2,736,500 | — | — |
| 2016-11-30 | $46.03 | $94.32 | 1,422,400 | — | — |
| 2016-11-29 | $45.98 | $94.22 | 1,182,900 | — | — |
| 2016-11-28 | $45.70 | $93.64 | 1,425,900 | — | — |
| 2016-11-25 | $45.95 | $94.15 | 643,100 | — | — |
| 2016-11-23 | $45.78 | $93.81 | 1,059,100 | — | — |
| 2016-11-22 | $45.21 | $92.64 | 968,500 | — | — |
| 2016-11-21 | $44.56 | $91.31 | 1,425,600 | — | — |
| 2016-11-18 | $44.24 | $90.65 | 841,100 | — | — |
| 2016-11-17 | $44.57 | $91.33 | 945,000 | — | — |
| 2016-11-16 | $44.62 | $91.43 | 1,023,300 | — | — |
| 2016-11-15 | $45.13 | $92.47 | 1,354,600 | — | — |
| 2016-11-14 | $45.14 | $92.49 | 2,512,400 | — | — |
| 2016-11-11 | $44.71 | $91.61 | 2,353,600 | — | — |
| 2016-11-10 | $44.08 | $90.32 | 2,720,900 | — | — |
| 2016-11-09 | $42.88 | $87.86 | 3,138,600 | — | — |
| 2016-11-08 | $40.73 | $83.46 | 1,341,900 | — | — |
| 2016-11-07 | $40.75 | $83.50 | 1,878,600 | — | — |
| 2016-11-04 | $39.08 | $80.08 | 866,200 | — | — |
| 2016-11-03 | $39.02 | $79.95 | 1,030,200 | — | — |
| 2016-11-02 | $39.00 | $79.91 | 1,030,600 | — | — |
| 2016-11-01 | $39.55 | $81.04 | 1,136,900 | — | — |
| 2016-10-31 | $40.08 | $82.13 | 1,100,800 | — | — |
| 2016-10-28 | $39.81 | $81.57 | 1,100,300 | — | — |
| 2016-10-27 | $39.57 | $81.08 | 1,296,800 | — | — |
| 2016-10-26 | $39.85 | $81.66 | 1,826,800 | — | — |
| 2016-10-25 | $39.13 | $80.18 | 1,297,200 | — | — |
| 2016-10-24 | $39.03 | $79.98 | 1,387,700 | — | — |
| 2016-10-21 | $38.91 | $79.73 | 1,833,600 | — | — |
| 2016-10-20 | $39.49 | $80.92 | 2,798,000 | — | — |
| 2016-10-19 | $38.09 | $78.05 | 2,359,900 | — | — |
| 2016-10-18 | $38.09 | $78.05 | 1,814,000 | — | — |
| 2016-10-17 | $37.82 | $77.50 | 628,900 | — | — |
| 2016-10-14 | $37.77 | $77.39 | 1,303,300 | — | — |
| 2016-10-13 | $37.95 | $77.76 | 974,800 | — | — |
| 2016-10-12 | $37.97 | $77.80 | 1,078,900 | — | — |
| 2016-10-11 | $37.90 | $77.66 | 1,209,900 | — | — |
| 2016-10-10 | $38.86 | $79.63 | 832,000 | — | — |
| 2016-10-07 | $38.49 | $78.87 | 3,175,800 | — | — |
| 2016-10-06 | $39.91 | $81.78 | 989,300 | — | — |
| 2016-10-05 | $39.60 | $81.14 | 1,338,000 | — | — |
| 2016-10-04 | $39.21 | $80.34 | 838,700 | — | — |
| 2016-10-03 | $39.88 | $81.72 | 790,600 | — | — |
| 2016-09-30 | $39.75 | $81.45 | 1,282,000 | — | — |
| 2016-09-29 | $39.50 | $80.94 | 839,900 | — | — |
| 2016-09-28 | $40.18 | $82.33 | 845,200 | — | — |
| 2016-09-27 | $39.59 | $81.12 | 745,300 | — | — |
| 2016-09-26 | $39.20 | $80.32 | 561,800 | — | — |
| 2016-09-23 | $39.45 | $80.84 | 656,900 | — | — |
| 2016-09-22 | $39.72 | $81.39 | 854,200 | — | — |
| 2016-09-21 | $39.28 | $80.49 | 852,800 | — | — |
| 2016-09-20 | $38.91 | $79.73 | 1,083,200 | — | — |
| 2016-09-19 | $39.09 | $80.10 | 566,100 | — | — |
| 2016-09-16 | $38.91 | $79.73 | 1,458,000 | — | — |
| 2016-09-15 | $39.38 | $80.69 | 1,307,100 | — | — |
| 2016-09-14 | $38.97 | $79.85 | 1,987,800 | — | — |
| 2016-09-13 | $39.78 | $81.51 | 1,052,300 | — | — |
| 2016-09-12 | $40.42 | $82.82 | 1,380,900 | — | — |
| 2016-09-09 | $39.83 | $81.61 | 1,179,300 | — | — |
| 2016-09-08 | $40.82 | $83.64 | 1,031,400 | — | — |
| 2016-09-07 | $40.81 | $83.62 | 857,000 | — | — |
| 2016-09-06 | $40.71 | $83.38 | 1,062,100 | — | — |
| 2016-09-02 | $41.12 | $84.22 | 929,700 | — | — |
| 2016-09-01 | $40.81 | $83.58 | 1,378,300 | — | — |
| 2016-08-31 | $40.85 | $83.66 | 1,466,400 | — | — |
| 2016-08-30 | $41.24 | $84.46 | 833,900 | — | — |
| 2016-08-29 | $41.21 | $84.40 | 1,482,200 | — | — |
| 2016-08-26 | $40.94 | $83.85 | 1,006,000 | — | — |
| 2016-08-25 | $40.87 | $83.70 | 2,048,800 | — | — |
| 2016-08-24 | $41.00 | $83.97 | 1,994,200 | — | — |
| 2016-08-23 | $41.00 | $83.97 | 1,054,600 | — | — |
| 2016-08-22 | $40.78 | $83.52 | 727,300 | — | — |
| 2016-08-19 | $40.66 | $83.27 | 613,100 | — | — |
| 2016-08-18 | $40.54 | $83.03 | 668,000 | — | — |
| 2016-08-17 | $40.41 | $82.76 | 1,176,100 | — | — |
| 2016-08-16 | $40.20 | $82.33 | 1,160,300 | — | — |
| 2016-08-15 | $40.31 | $82.56 | 1,374,300 | — | — |
| 2016-08-12 | $39.21 | $80.30 | 518,400 | — | — |
| 2016-08-11 | $39.39 | $80.67 | 490,100 | — | — |
| 2016-08-10 | $39.12 | $80.12 | 785,600 | — | — |
| 2016-08-09 | $39.15 | $80.18 | 566,900 | — | — |
| 2016-08-08 | $39.11 | $80.10 | 525,700 | — | — |
| 2016-08-05 | $39.01 | $79.89 | 854,800 | — | — |
| 2016-08-04 | $38.57 | $78.99 | 692,300 | — | — |
| 2016-08-03 | $38.72 | $79.30 | 733,600 | — | — |
| 2016-08-02 | $38.21 | $78.26 | 1,019,500 | — | — |
| 2016-08-01 | $38.67 | $79.20 | 1,091,200 | — | — |
| 2016-07-29 | $39.00 | $79.87 | 870,500 | — | — |
| 2016-07-28 | $39.20 | $80.28 | 983,600 | — | — |
| 2016-07-27 | $39.27 | $80.43 | 1,656,800 | — | — |
| 2016-07-26 | $39.56 | $81.02 | 1,229,400 | — | — |
| 2016-07-25 | $39.15 | $80.18 | 1,762,900 | — | — |
| 2016-07-22 | $39.82 | $81.55 | 2,582,900 | — | — |
| 2016-07-21 | $39.21 | $80.30 | 1,723,600 | — | — |
| 2016-07-20 | $39.27 | $80.43 | 1,136,500 | — | — |
| 2016-07-19 | $38.71 | $79.28 | 932,400 | — | — |
| 2016-07-18 | $38.99 | $79.85 | 1,479,500 | — | — |
| 2016-07-15 | $38.75 | $79.36 | 1,470,400 | — | — |
| 2016-07-14 | $38.57 | $78.99 | 1,423,400 | — | — |
| 2016-07-13 | $38.37 | $78.58 | 819,300 | — | — |
| 2016-07-12 | $38.36 | $78.56 | 1,393,000 | — | — |
| 2016-07-11 | $38.24 | $78.32 | 4,190,400 | — | — |
| 2016-07-08 | $36.99 | $75.76 | 1,971,300 | — | — |
| 2016-07-07 | $35.71 | $73.14 | 1,768,300 | — | — |
| 2016-07-06 | $35.77 | $73.26 | 1,998,400 | — | — |
| 2016-07-05 | $35.72 | $73.16 | 1,892,400 | — | — |
| 2016-07-01 | $36.38 | $74.51 | 1,946,800 | — | — |
| 2016-06-30 | $36.56 | $74.88 | 2,444,800 | — | — |
| 2016-06-29 | $35.03 | $71.74 | 3,436,300 | — | — |
| 2016-06-28 | $34.52 | $70.70 | 2,893,200 | — | — |
| 2016-06-27 | $34.32 | $70.29 | 2,707,400 | — | — |
| 2016-06-24 | $35.91 | $73.55 | 2,773,800 | — | — |
| 2016-06-23 | $38.42 | $78.69 | 1,653,600 | — | — |
| 2016-06-22 | $38.32 | $78.48 | 868,600 | — | — |
| 2016-06-21 | $38.53 | $78.91 | 1,113,300 | — | — |
| 2016-06-20 | $38.85 | $79.57 | 1,006,400 | — | — |
| 2016-06-17 | $38.24 | $78.32 | 1,486,400 | — | — |
| 2016-06-16 | $38.16 | $78.15 | 1,233,100 | — | — |
| 2016-06-15 | $38.08 | $77.99 | 1,456,000 | — | — |
| 2016-06-14 | $37.57 | $76.95 | 1,405,900 | — | — |
| 2016-06-13 | $38.00 | $77.83 | 1,129,500 | — | — |
| 2016-06-10 | $38.75 | $79.36 | 1,064,300 | — | — |
| 2016-06-09 | $39.37 | $80.63 | 1,201,400 | — | — |
| 2016-06-08 | $39.79 | $81.49 | 1,279,000 | — | — |
| 2016-06-07 | $39.95 | $81.78 | 1,279,400 | — | — |
| 2016-06-06 | $40.14 | $82.17 | 2,543,700 | — | — |
| 2016-06-03 | $39.96 | $81.80 | 6,526,800 | — | — |
| 2016-06-02 | $38.51 | $78.83 | 1,025,900 | — | — |
| 2016-06-01 | $38.19 | $78.18 | 775,800 | — | — |
| 2016-05-31 | $38.06 | $77.91 | 1,445,900 | — | — |
| 2016-05-27 | $38.24 | $78.28 | 897,200 | — | — |
| 2016-05-26 | $38.25 | $78.30 | 1,134,900 | — | — |
| 2016-05-25 | $38.46 | $78.73 | 1,338,200 | — | — |
| 2016-05-24 | $38.28 | $78.36 | 1,105,800 | — | — |
| 2016-05-23 | $37.66 | $77.09 | 1,647,100 | — | — |
| 2016-05-20 | $37.92 | $77.62 | 1,094,100 | — | — |
| 2016-05-19 | $37.53 | $76.83 | 916,200 | — | — |
| 2016-05-18 | $38.19 | $78.18 | 1,135,600 | — | — |
| 2016-05-17 | $38.27 | $78.34 | 1,574,300 | — | — |
| 2016-05-16 | $38.05 | $77.89 | 973,800 | — | — |
| 2016-05-13 | $37.35 | $76.46 | 1,188,200 | — | — |
| 2016-05-12 | $37.86 | $77.50 | 2,682,900 | — | — |
| 2016-05-11 | $38.15 | $78.09 | 2,173,900 | — | — |
| 2016-05-10 | $38.32 | $78.44 | 1,868,300 | — | — |
| 2016-05-09 | $38.05 | $77.89 | 1,497,100 | — | — |
| 2016-05-06 | $38.23 | $78.26 | 2,063,700 | — | — |
| 2016-05-05 | $38.19 | $78.18 | 1,834,100 | — | — |
| 2016-05-04 | $38.05 | $77.89 | 1,563,800 | — | — |
| 2016-05-03 | $38.67 | $79.16 | 1,162,300 | — | — |
| 2016-05-02 | $39.01 | $79.85 | 1,338,700 | — | — |
| 2016-04-29 | $38.68 | $79.18 | 1,815,100 | — | — |
| 2016-04-28 | $39.30 | $80.45 | 1,243,800 | — | — |
| 2016-04-27 | $39.88 | $81.64 | 1,432,800 | — | — |
| 2016-04-26 | $39.75 | $81.37 | 1,439,100 | — | — |
| 2016-04-25 | $38.99 | $79.81 | 1,880,500 | — | — |
| 2016-04-22 | $39.78 | $81.43 | 1,901,600 | — | — |
| 2016-04-21 | $39.55 | $80.96 | 3,447,100 | — | — |
| 2016-04-20 | $39.91 | $81.70 | 5,676,900 | — | — |
| 2016-04-19 | $38.05 | $77.89 | 3,558,300 | — | — |
| 2016-04-18 | $37.93 | $77.64 | 2,346,100 | — | — |
| 2016-04-15 | $37.75 | $77.28 | 1,981,000 | — | — |
| 2016-04-14 | $37.96 | $77.71 | 2,201,400 | — | — |
| 2016-04-13 | $38.06 | $77.91 | 1,888,400 | — | — |
| 2016-04-12 | $37.15 | $76.05 | 1,261,800 | — | — |
| 2016-04-11 | $36.82 | $75.37 | 1,394,100 | — | — |
| 2016-04-08 | $36.68 | $75.09 | 1,785,900 | — | — |
| 2016-04-07 | $36.87 | $75.47 | 3,132,900 | — | — |
| 2016-04-06 | $36.91 | $75.56 | 1,764,900 | — | — |
| 2016-04-05 | $36.40 | $74.51 | 3,189,300 | — | — |
| 2016-04-04 | $36.60 | $74.92 | 2,028,100 | — | — |
| 2016-04-01 | $36.69 | $75.11 | 2,178,000 | — | — |
| 2016-03-31 | $36.46 | $74.64 | 1,871,500 | — | — |
| 2016-03-30 | $36.32 | $74.35 | 2,806,600 | — | — |
| 2016-03-29 | $36.15 | $74.00 | 2,369,400 | — | — |
| 2016-03-28 | $36.03 | $73.75 | 2,838,300 | — | — |
| 2016-03-24 | $36.16 | $74.02 | 3,498,800 | — | — |
| 2016-03-23 | $36.59 | $74.90 | 2,569,600 | — | — |
| 2016-03-22 | $36.61 | $74.94 | 2,389,800 | — | — |
| 2016-03-21 | $36.36 | $74.43 | 2,320,500 | — | — |
| 2016-03-18 | $36.17 | $74.04 | 4,404,100 | — | — |
| 2016-03-17 | $34.97 | $71.58 | 2,265,000 | — | — |
| 2016-03-16 | $34.22 | $70.05 | 1,844,600 | — | — |
| 2016-03-15 | $33.51 | $68.60 | 1,465,900 | — | — |
| 2016-03-14 | $33.85 | $69.29 | 1,652,600 | — | — |
| 2016-03-11 | $33.90 | $69.39 | 2,291,200 | — | — |
| 2016-03-10 | $32.96 | $67.47 | 2,481,700 | — | — |
| 2016-03-09 | $33.16 | $67.88 | 3,058,400 | — | — |
| 2016-03-08 | $32.51 | $66.51 | 2,292,600 | — | — |
| 2016-03-07 | $32.92 | $67.35 | 3,915,700 | — | — |
| 2016-03-04 | $33.00 | $67.51 | 8,054,600 | — | — |
| 2016-03-03 | $33.64 | $68.82 | 3,913,100 | — | — |
| 2016-03-02 | $34.17 | $69.90 | 3,005,400 | — | — |
| 2016-03-01 | $34.50 | $70.58 | 3,885,800 | — | — |
| 2016-02-29 | $34.15 | $69.86 | 1,658,900 | — | — |
| 2016-02-26 | $34.55 | $70.68 | 2,936,200 | — | — |
| 2016-02-25 | $34.51 | $70.60 | 1,534,400 | — | — |
| 2016-02-24 | $34.00 | $69.56 | 1,454,800 | — | — |
| 2016-02-23 | $33.89 | $69.33 | 1,791,200 | — | — |
| 2016-02-22 | $34.16 | $69.88 | 1,639,200 | — | — |
| 2016-02-19 | $33.28 | $68.08 | 2,072,100 | — | — |
| 2016-02-18 | $33.75 | $69.05 | 3,048,500 | — | — |
| 2016-02-17 | $33.30 | $68.12 | 1,954,500 | — | — |
| 2016-02-16 | $32.84 | $67.18 | 1,650,400 | — | — |
| 2016-02-12 | $32.08 | $65.63 | 2,323,900 | — | — |
| 2016-02-11 | $31.11 | $63.64 | 3,335,600 | — | — |
| 2016-02-10 | $32.00 | $65.46 | 2,397,600 | — | — |
| 2016-02-09 | $32.03 | $65.53 | 2,762,200 | — | — |
| 2016-02-08 | $32.48 | $66.45 | 3,849,000 | — | — |
| 2016-02-05 | $32.30 | $66.08 | 2,420,700 | — | — |
| 2016-02-04 | $32.30 | $66.08 | 2,960,400 | — | — |
| 2016-02-03 | $32.28 | $66.04 | 3,911,200 | — | — |
| 2016-02-02 | $31.76 | $64.97 | 4,950,900 | — | — |
| 2016-02-01 | $33.19 | $67.90 | 3,917,800 | — | — |
| 2016-01-29 | $34.22 | $70.01 | 4,391,500 | — | — |
| 2016-01-28 | $33.59 | $68.72 | 5,748,000 | — | — |
| 2016-01-27 | $32.69 | $66.88 | 10,571,000 | — | — |
| 2016-01-26 | $37.73 | $77.19 | 2,377,600 | — | — |
| 2016-01-25 | $36.83 | $75.35 | 2,372,200 | — | — |
| 2016-01-22 | $37.45 | $76.61 | 1,803,300 | — | — |
| 2016-01-21 | $36.51 | $74.69 | 1,599,400 | — | — |
| 2016-01-20 | $36.36 | $74.38 | 4,544,900 | — | — |
| 2016-01-19 | $36.80 | $75.28 | 2,700,100 | — | — |
| 2016-01-15 | $37.35 | $76.41 | 3,117,100 | — | — |
| 2016-01-14 | $37.96 | $77.66 | 2,074,400 | — | — |
| 2016-01-13 | $37.95 | $77.64 | 1,663,500 | — | — |
| 2016-01-12 | $39.08 | $79.95 | 2,636,600 | — | — |
| 2016-01-11 | $38.89 | $79.56 | 2,132,700 | — | — |
| 2016-01-08 | $39.07 | $79.93 | 3,436,000 | — | — |
| 2016-01-07 | $39.52 | $80.85 | 2,192,900 | — | — |
| 2016-01-06 | $40.35 | $82.55 | 2,258,000 | — | — |
| 2016-01-05 | $41.60 | $85.10 | 1,514,400 | — | — |
| 2016-01-04 | $41.50 | $84.90 | 1,658,200 | — | — |