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 | $46.08 | $205.06 | 935,700 | — | — |
| 2016-12-29 | $46.48 | $206.84 | 762,600 | — | — |
| 2016-12-28 | $45.97 | $204.57 | 638,200 | — | — |
| 2016-12-27 | $45.89 | $204.21 | 234,000 | — | — |
| 2016-12-23 | $45.80 | $203.81 | 319,900 | — | — |
| 2016-12-22 | $45.54 | $202.65 | 370,100 | — | — |
| 2016-12-21 | $45.23 | $201.27 | 511,200 | — | — |
| 2016-12-20 | $45.14 | $200.87 | 513,100 | — | — |
| 2016-12-19 | $45.12 | $200.78 | 623,000 | — | — |
| 2016-12-16 | $45.17 | $201.01 | 1,323,600 | — | — |
| 2016-12-15 | $44.86 | $199.63 | 489,900 | — | — |
| 2016-12-14 | $44.12 | $196.33 | 671,700 | — | — |
| 2016-12-13 | $45.27 | $201.45 | 799,400 | — | — |
| 2016-12-12 | $44.78 | $198.21 | 685,600 | — | — |
| 2016-12-09 | $44.64 | $197.59 | 876,800 | — | — |
| 2016-12-08 | $45.23 | $200.20 | 1,231,200 | — | — |
| 2016-12-07 | $44.95 | $198.96 | 926,600 | — | — |
| 2016-12-06 | $44.34 | $196.26 | 682,300 | — | — |
| 2016-12-05 | $44.35 | $196.31 | 1,066,400 | — | — |
| 2016-12-02 | $44.58 | $197.33 | 707,400 | — | — |
| 2016-12-01 | $44.42 | $196.62 | 640,000 | — | — |
| 2016-11-30 | $44.80 | $198.30 | 955,900 | — | — |
| 2016-11-29 | $46.34 | $205.12 | 791,500 | — | — |
| 2016-11-28 | $45.80 | $202.73 | 678,200 | — | — |
| 2016-11-25 | $45.68 | $202.20 | 359,000 | — | — |
| 2016-11-23 | $44.70 | $197.86 | 895,200 | — | — |
| 2016-11-22 | $45.29 | $200.47 | 452,000 | — | — |
| 2016-11-21 | $45.67 | $202.15 | 597,300 | — | — |
| 2016-11-18 | $44.25 | $195.87 | 464,500 | — | — |
| 2016-11-17 | $44.02 | $194.85 | 472,800 | — | — |
| 2016-11-16 | $44.05 | $194.98 | 489,800 | — | — |
| 2016-11-15 | $44.01 | $194.80 | 660,800 | — | — |
| 2016-11-14 | $43.19 | $191.17 | 1,157,600 | — | — |
| 2016-11-11 | $42.31 | $187.28 | 779,500 | — | — |
| 2016-11-10 | $42.07 | $186.22 | 1,353,100 | — | — |
| 2016-11-09 | $45.27 | $200.38 | 617,600 | — | — |
| 2016-11-08 | $45.72 | $202.37 | 613,700 | — | — |
| 2016-11-07 | $45.34 | $200.69 | 880,700 | — | — |
| 2016-11-04 | $44.32 | $196.18 | 630,800 | — | — |
| 2016-11-03 | $44.71 | $197.90 | 903,400 | — | — |
| 2016-11-02 | $43.93 | $194.45 | 849,000 | — | — |
| 2016-11-01 | $45.04 | $199.36 | 567,400 | — | — |
| 2016-10-31 | $46.29 | $204.90 | 1,131,600 | — | — |
| 2016-10-28 | $45.11 | $199.67 | 378,400 | — | — |
| 2016-10-27 | $44.91 | $198.79 | 626,900 | — | — |
| 2016-10-26 | $45.60 | $201.84 | 851,900 | — | — |
| 2016-10-25 | $45.23 | $200.20 | 541,200 | — | — |
| 2016-10-24 | $44.66 | $197.68 | 479,300 | — | — |
| 2016-10-21 | $44.72 | $197.95 | 476,300 | — | — |
| 2016-10-20 | $44.91 | $198.79 | 648,600 | — | — |
| 2016-10-19 | $44.88 | $198.65 | 797,200 | — | — |
| 2016-10-18 | $44.71 | $197.90 | 566,100 | — | — |
| 2016-10-17 | $44.86 | $198.57 | 678,900 | — | — |
| 2016-10-14 | $44.57 | $197.28 | 848,400 | — | — |
| 2016-10-13 | $44.39 | $196.49 | 804,800 | — | — |
| 2016-10-12 | $43.50 | $192.55 | 455,000 | — | — |
| 2016-10-11 | $42.96 | $190.16 | 896,900 | — | — |
| 2016-10-10 | $44.10 | $195.20 | 479,900 | — | — |
| 2016-10-07 | $43.68 | $193.34 | 884,600 | — | — |
| 2016-10-06 | $44.12 | $195.29 | 671,600 | — | — |
| 2016-10-05 | $43.79 | $193.83 | 1,073,300 | — | — |
| 2016-10-04 | $43.90 | $194.32 | 923,300 | — | — |
| 2016-10-03 | $45.00 | $199.19 | 1,002,500 | — | — |
| 2016-09-30 | $45.24 | $200.25 | 929,700 | — | — |
| 2016-09-29 | $45.81 | $202.77 | 747,400 | — | — |
| 2016-09-28 | $46.77 | $207.02 | 1,185,500 | — | — |
| 2016-09-27 | $46.79 | $207.11 | 586,100 | — | — |
| 2016-09-26 | $47.18 | $208.84 | 810,800 | — | — |
| 2016-09-23 | $47.38 | $209.72 | 550,800 | — | — |
| 2016-09-22 | $48.05 | $212.69 | 600,100 | — | — |
| 2016-09-21 | $47.50 | $210.25 | 499,600 | — | — |
| 2016-09-20 | $46.22 | $204.59 | 502,600 | — | — |
| 2016-09-19 | $46.16 | $204.32 | 548,300 | — | — |
| 2016-09-16 | $45.52 | $201.49 | 778,400 | — | — |
| 2016-09-15 | $45.46 | $201.22 | 554,200 | — | — |
| 2016-09-14 | $44.77 | $198.17 | 723,200 | — | — |
| 2016-09-13 | $44.84 | $198.48 | 674,200 | — | — |
| 2016-09-12 | $46.10 | $203.00 | 738,000 | — | — |
| 2016-09-09 | $45.40 | $199.92 | 677,300 | — | — |
| 2016-09-08 | $47.22 | $207.93 | 697,200 | — | — |
| 2016-09-07 | $46.99 | $206.92 | 643,800 | — | — |
| 2016-09-06 | $46.57 | $205.07 | 832,500 | — | — |
| 2016-09-02 | $46.21 | $203.49 | 512,700 | — | — |
| 2016-09-01 | $45.49 | $200.32 | 632,900 | — | — |
| 2016-08-31 | $45.48 | $200.27 | 890,700 | — | — |
| 2016-08-30 | $45.16 | $198.86 | 514,600 | — | — |
| 2016-08-29 | $45.60 | $200.80 | 409,700 | — | — |
| 2016-08-26 | $44.98 | $198.07 | 342,100 | — | — |
| 2016-08-25 | $45.68 | $201.15 | 548,700 | — | — |
| 2016-08-24 | $45.34 | $199.65 | 424,400 | — | — |
| 2016-08-23 | $45.40 | $199.92 | 530,100 | — | — |
| 2016-08-22 | $45.50 | $200.36 | 415,700 | — | — |
| 2016-08-19 | $45.49 | $200.32 | 738,500 | — | — |
| 2016-08-18 | $45.57 | $200.67 | 710,700 | — | — |
| 2016-08-17 | $44.43 | $195.65 | 909,000 | — | — |
| 2016-08-16 | $44.36 | $195.34 | 744,400 | — | — |
| 2016-08-15 | $45.60 | $200.80 | 749,600 | — | — |
| 2016-08-12 | $45.85 | $201.90 | 546,200 | — | — |
| 2016-08-11 | $45.90 | $202.12 | 881,800 | — | — |
| 2016-08-10 | $46.14 | $203.18 | 563,500 | — | — |
| 2016-08-09 | $46.14 | $203.18 | 683,400 | — | — |
| 2016-08-08 | $46.05 | $202.78 | 642,000 | — | — |
| 2016-08-05 | $46.00 | $202.56 | 490,100 | — | — |
| 2016-08-04 | $46.22 | $203.53 | 471,800 | — | — |
| 2016-08-03 | $46.15 | $203.22 | 917,800 | — | — |
| 2016-08-02 | $46.09 | $202.96 | 923,100 | — | — |
| 2016-08-01 | $45.04 | $198.33 | 803,500 | — | — |
| 2016-07-29 | $45.26 | $199.30 | 1,317,000 | — | — |
| 2016-07-28 | $45.26 | $199.30 | 679,100 | — | — |
| 2016-07-27 | $44.63 | $196.53 | 458,600 | — | — |
| 2016-07-26 | $44.99 | $198.11 | 555,400 | — | — |
| 2016-07-25 | $45.09 | $198.55 | 482,900 | — | — |
| 2016-07-22 | $45.42 | $200.01 | 596,500 | — | — |
| 2016-07-21 | $44.95 | $197.94 | 743,000 | — | — |
| 2016-07-20 | $44.96 | $197.98 | 504,400 | — | — |
| 2016-07-19 | $44.96 | $197.98 | 412,600 | — | — |
| 2016-07-18 | $45.05 | $198.38 | 804,400 | — | — |
| 2016-07-15 | $45.02 | $198.25 | 631,800 | — | — |
| 2016-07-14 | $45.00 | $198.16 | 993,700 | — | — |
| 2016-07-13 | $45.49 | $200.32 | 864,900 | — | — |
| 2016-07-12 | $45.03 | $198.29 | 961,000 | — | — |
| 2016-07-11 | $45.06 | $198.42 | 953,300 | — | — |
| 2016-07-08 | $44.74 | $197.01 | 912,300 | — | — |
| 2016-07-07 | $44.80 | $197.28 | 721,600 | — | — |
| 2016-07-06 | $45.56 | $200.62 | 1,750,600 | — | — |
| 2016-07-05 | $44.87 | $197.58 | 1,516,800 | — | — |
| 2016-07-01 | $45.22 | $199.13 | 967,300 | — | — |
| 2016-06-30 | $45.25 | $199.26 | 1,964,500 | — | — |
| 2016-06-29 | $44.43 | $195.65 | 836,200 | — | — |
| 2016-06-28 | $44.27 | $194.94 | 1,053,800 | — | — |
| 2016-06-27 | $44.06 | $194.02 | 1,114,800 | — | — |
| 2016-06-24 | $44.03 | $193.89 | 1,005,300 | — | — |
| 2016-06-23 | $44.27 | $194.94 | 1,160,300 | — | — |
| 2016-06-22 | $44.09 | $194.15 | 1,193,400 | — | — |
| 2016-06-21 | $43.98 | $193.67 | 947,600 | — | — |
| 2016-06-20 | $43.44 | $191.29 | 1,183,500 | — | — |
| 2016-06-17 | $44.27 | $194.94 | 1,255,500 | — | — |
| 2016-06-16 | $44.08 | $194.11 | 752,100 | — | — |
| 2016-06-15 | $43.74 | $192.61 | 792,100 | — | — |
| 2016-06-14 | $43.79 | $192.83 | 750,500 | — | — |
| 2016-06-13 | $43.42 | $191.20 | 725,300 | — | — |
| 2016-06-10 | $43.46 | $190.33 | 1,055,700 | — | — |
| 2016-06-09 | $43.94 | $192.43 | 1,255,800 | — | — |
| 2016-06-08 | $43.96 | $192.52 | 592,700 | — | — |
| 2016-06-07 | $43.58 | $190.85 | 710,000 | — | — |
| 2016-06-06 | $43.74 | $191.55 | 896,800 | — | — |
| 2016-06-03 | $43.86 | $192.08 | 957,900 | — | — |
| 2016-06-02 | $43.31 | $189.67 | 1,027,300 | — | — |
| 2016-06-01 | $42.95 | $188.09 | 1,228,100 | — | — |
| 2016-05-31 | $42.92 | $187.96 | 8,603,400 | — | — |
| 2016-05-27 | $43.43 | $190.20 | 1,222,300 | — | — |
| 2016-05-26 | $43.38 | $189.98 | 1,011,300 | — | — |
| 2016-05-25 | $43.19 | $189.15 | 1,410,100 | — | — |
| 2016-05-24 | $43.31 | $189.67 | 1,576,000 | — | — |
| 2016-05-23 | $42.60 | $186.56 | 877,000 | — | — |
| 2016-05-20 | $43.12 | $188.84 | 942,100 | — | — |
| 2016-05-19 | $42.59 | $186.52 | 728,700 | — | — |
| 2016-05-18 | $42.22 | $184.90 | 1,548,100 | — | — |
| 2016-05-17 | $42.36 | $185.51 | 1,455,700 | — | — |
| 2016-05-16 | $42.89 | $187.83 | 1,050,900 | — | — |
| 2016-05-13 | $42.11 | $184.42 | 1,561,100 | — | — |
| 2016-05-12 | $41.81 | $183.10 | 654,400 | — | — |
| 2016-05-11 | $41.72 | $182.71 | 659,400 | — | — |
| 2016-05-10 | $41.64 | $182.36 | 750,200 | — | — |
| 2016-05-09 | $41.27 | $180.74 | 995,000 | — | — |
| 2016-05-06 | $40.90 | $179.12 | 977,500 | — | — |
| 2016-05-05 | $40.73 | $178.37 | 1,134,700 | — | — |
| 2016-05-04 | $40.60 | $177.80 | 1,193,700 | — | — |
| 2016-05-03 | $39.86 | $174.56 | 1,263,400 | — | — |
| 2016-05-02 | $40.09 | $175.57 | 1,366,500 | — | — |
| 2016-04-29 | $40.24 | $176.23 | 2,014,300 | — | — |
| 2016-04-28 | $40.35 | $176.71 | 804,500 | — | — |
| 2016-04-27 | $40.38 | $176.84 | 902,300 | — | — |
| 2016-04-26 | $40.54 | $177.54 | 793,100 | — | — |
| 2016-04-25 | $39.96 | $175.00 | 1,346,700 | — | — |
| 2016-04-22 | $39.87 | $174.61 | 712,200 | — | — |
| 2016-04-21 | $39.40 | $172.55 | 1,250,500 | — | — |
| 2016-04-20 | $40.44 | $177.10 | 788,300 | — | — |
| 2016-04-19 | $41.37 | $181.18 | 428,000 | — | — |
| 2016-04-18 | $41.05 | $179.77 | 513,500 | — | — |
| 2016-04-15 | $41.03 | $179.69 | 598,500 | — | — |
| 2016-04-14 | $40.78 | $178.59 | 756,300 | — | — |
| 2016-04-13 | $41.01 | $179.60 | 651,200 | — | — |
| 2016-04-12 | $40.83 | $178.81 | 865,300 | — | — |
| 2016-04-11 | $40.40 | $176.93 | 760,500 | — | — |
| 2016-04-08 | $40.42 | $177.01 | 622,500 | — | — |
| 2016-04-07 | $39.97 | $175.04 | 1,375,400 | — | — |
| 2016-04-06 | $39.74 | $174.04 | 988,400 | — | — |
| 2016-04-05 | $39.56 | $173.25 | 1,199,400 | — | — |
| 2016-04-04 | $40.18 | $175.96 | 1,488,400 | — | — |
| 2016-04-01 | $41.00 | $179.55 | 1,065,300 | — | — |
| 2016-03-31 | $40.29 | $176.45 | 1,924,100 | — | — |
| 2016-03-30 | $40.44 | $177.10 | 644,200 | — | — |
| 2016-03-29 | $40.58 | $177.72 | 942,800 | — | — |
| 2016-03-28 | $39.83 | $174.43 | 753,100 | — | — |
| 2016-03-24 | $39.72 | $173.95 | 794,200 | — | — |
| 2016-03-23 | $39.57 | $173.29 | 1,099,400 | — | — |
| 2016-03-22 | $39.56 | $173.25 | 816,600 | — | — |
| 2016-03-21 | $39.48 | $172.90 | 1,077,100 | — | — |
| 2016-03-18 | $39.83 | $174.43 | 1,580,200 | — | — |
| 2016-03-17 | $39.94 | $174.91 | 922,000 | — | — |
| 2016-03-16 | $39.64 | $173.60 | 985,500 | — | — |
| 2016-03-15 | $39.24 | $171.85 | 679,300 | — | — |
| 2016-03-14 | $39.01 | $170.84 | 608,500 | — | — |
| 2016-03-11 | $38.74 | $169.66 | 541,200 | — | — |
| 2016-03-10 | $38.71 | $168.53 | 627,500 | — | — |
| 2016-03-09 | $38.92 | $169.44 | 614,300 | — | — |
| 2016-03-08 | $38.47 | $167.48 | 614,400 | — | — |
| 2016-03-07 | $38.54 | $167.79 | 898,500 | — | — |
| 2016-03-04 | $38.64 | $168.22 | 686,600 | — | — |
| 2016-03-03 | $38.30 | $166.74 | 550,200 | — | — |
| 2016-03-02 | $37.95 | $165.22 | 649,100 | — | — |
| 2016-03-01 | $37.39 | $162.78 | 831,500 | — | — |
| 2016-02-29 | $36.96 | $160.91 | 818,000 | — | — |
| 2016-02-26 | $36.84 | $160.39 | 603,500 | — | — |
| 2016-02-25 | $36.98 | $161.00 | 439,000 | — | — |
| 2016-02-24 | $36.59 | $159.30 | 550,800 | — | — |
| 2016-02-23 | $36.11 | $157.21 | 503,300 | — | — |
| 2016-02-22 | $36.36 | $158.30 | 636,700 | — | — |
| 2016-02-19 | $36.22 | $157.69 | 814,200 | — | — |
| 2016-02-18 | $36.67 | $159.65 | 875,300 | — | — |
| 2016-02-17 | $36.26 | $157.86 | 910,000 | — | — |
| 2016-02-16 | $36.17 | $157.47 | 660,700 | — | — |
| 2016-02-12 | $35.52 | $154.64 | 1,004,200 | — | — |
| 2016-02-11 | $35.45 | $154.33 | 810,300 | — | — |
| 2016-02-10 | $35.89 | $156.25 | 858,100 | — | — |
| 2016-02-09 | $36.03 | $156.86 | 943,300 | — | — |
| 2016-02-08 | $35.84 | $156.03 | 1,219,500 | — | — |
| 2016-02-05 | $35.92 | $156.38 | 1,308,700 | — | — |
| 2016-02-04 | $35.24 | $153.42 | 1,036,100 | — | — |
| 2016-02-03 | $35.34 | $153.86 | 1,398,300 | — | — |
| 2016-02-02 | $34.25 | $149.11 | 911,700 | — | — |
| 2016-02-01 | $34.11 | $148.50 | 1,066,000 | — | — |
| 2016-01-29 | $34.00 | $148.02 | 1,313,600 | — | — |
| 2016-01-28 | $33.12 | $144.19 | 561,800 | — | — |
| 2016-01-27 | $32.60 | $141.93 | 749,700 | — | — |
| 2016-01-26 | $32.75 | $142.58 | 1,092,100 | — | — |
| 2016-01-25 | $32.29 | $140.58 | 992,300 | — | — |
| 2016-01-22 | $33.09 | $144.06 | 928,700 | — | — |
| 2016-01-21 | $32.06 | $139.58 | 975,900 | — | — |
| 2016-01-20 | $32.01 | $139.36 | 1,256,400 | — | — |
| 2016-01-19 | $33.14 | $144.28 | 814,900 | — | — |
| 2016-01-15 | $33.28 | $144.89 | 1,239,600 | — | — |
| 2016-01-14 | $34.04 | $148.20 | 1,205,500 | — | — |
| 2016-01-13 | $32.89 | $143.19 | 858,100 | — | — |
| 2016-01-12 | $33.27 | $144.84 | 1,156,700 | — | — |
| 2016-01-11 | $33.61 | $146.32 | 984,800 | — | — |
| 2016-01-08 | $33.43 | $145.54 | 1,206,700 | — | — |
| 2016-01-07 | $33.25 | $144.76 | 664,300 | — | — |
| 2016-01-06 | $34.03 | $148.15 | 554,200 | — | — |
| 2016-01-05 | $34.10 | $148.46 | 1,138,800 | — | — |
| 2016-01-04 | $33.85 | $147.37 | 1,170,300 | — | — |