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
- 1980-03-25 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 | $45.83 | $116.01 | 1,000,687 | — | — |
| 2016-12-29 | $45.63 | $115.50 | 872,549 | — | — |
| 2016-12-28 | $45.35 | $114.79 | 748,495 | — | — |
| 2016-12-27 | $45.63 | $115.50 | 616,094 | — | — |
| 2016-12-23 | $45.57 | $115.36 | 712,265 | — | — |
| 2016-12-22 | $45.57 | $115.36 | 1,443,266 | — | — |
| 2016-12-21 | $45.29 | $114.64 | 1,004,772 | — | — |
| 2016-12-20 | $45.46 | $115.07 | 1,310,599 | — | — |
| 2016-12-19 | $45.18 | $114.36 | 1,379,952 | — | — |
| 2016-12-16 | $44.71 | $113.16 | 1,851,125 | — | — |
| 2016-12-15 | $44.57 | $112.82 | 2,041,867 | — | — |
| 2016-12-14 | $45.34 | $114.76 | 3,569,582 | — | — |
| 2016-12-13 | $45.93 | $116.27 | 1,683,026 | — | — |
| 2016-12-12 | $44.95 | $113.79 | 2,154,110 | — | — |
| 2016-12-09 | $44.89 | $113.62 | 2,203,306 | — | — |
| 2016-12-08 | $44.08 | $111.57 | 1,801,930 | — | — |
| 2016-12-07 | $44.89 | $113.62 | 2,053,944 | — | — |
| 2016-12-06 | $44.70 | $113.13 | 2,524,850 | — | — |
| 2016-12-05 | $45.20 | $114.42 | 2,171,071 | — | — |
| 2016-12-02 | $44.67 | $113.08 | 1,141,879 | — | — |
| 2016-12-01 | $44.11 | $111.65 | 1,767,653 | — | — |
| 2016-11-30 | $45.02 | $113.96 | 2,999,131 | — | — |
| 2016-11-29 | $44.47 | $112.56 | 1,115,328 | — | — |
| 2016-11-28 | $44.44 | $112.48 | 1,196,402 | — | — |
| 2016-11-25 | $44.89 | $113.62 | 891,730 | — | — |
| 2016-11-23 | $44.03 | $111.45 | 1,422,842 | — | — |
| 2016-11-22 | $44.13 | $111.71 | 1,809,744 | — | — |
| 2016-11-21 | $44.11 | $111.65 | 4,721,851 | — | — |
| 2016-11-18 | $43.67 | $110.54 | 3,679,517 | — | — |
| 2016-11-17 | $44.04 | $111.48 | 1,745,630 | — | — |
| 2016-11-16 | $44.10 | $111.62 | 4,181,947 | — | — |
| 2016-11-15 | $44.67 | $113.08 | 1,402,774 | — | — |
| 2016-11-14 | $44.27 | $112.05 | 1,750,426 | — | — |
| 2016-11-11 | $44.88 | $113.59 | 1,533,310 | — | — |
| 2016-11-10 | $45.19 | $114.39 | 3,631,920 | — | — |
| 2016-11-09 | $46.51 | $117.72 | 1,499,033 | — | — |
| 2016-11-08 | $47.31 | $119.75 | 1,218,691 | — | — |
| 2016-11-07 | $47.02 | $119.01 | 1,040,825 | — | — |
| 2016-11-04 | $46.49 | $117.67 | 1,381,373 | — | — |
| 2016-11-03 | $46.87 | $118.63 | 1,013,563 | — | — |
| 2016-11-02 | $47.33 | $119.80 | 1,314,595 | — | — |
| 2016-11-01 | $47.47 | $120.15 | 2,993,626 | — | — |
| 2016-10-31 | $46.93 | $118.78 | 694,594 | — | — |
| 2016-10-28 | $47.00 | $118.98 | 913,930 | — | — |
| 2016-10-27 | $47.02 | $119.01 | 721,944 | — | — |
| 2016-10-26 | $47.04 | $119.06 | 862,870 | — | — |
| 2016-10-25 | $47.65 | $119.59 | 1,020,134 | — | — |
| 2016-10-24 | $47.78 | $119.93 | 657,919 | — | — |
| 2016-10-21 | $47.91 | $120.24 | 1,191,696 | — | — |
| 2016-10-20 | $48.16 | $120.89 | 1,211,143 | — | — |
| 2016-10-19 | $47.82 | $120.01 | 851,858 | — | — |
| 2016-10-18 | $48.27 | $121.14 | 1,313,796 | — | — |
| 2016-10-17 | $48.00 | $120.47 | 1,189,742 | — | — |
| 2016-10-14 | $48.42 | $121.54 | 2,413,318 | — | — |
| 2016-10-13 | $49.08 | $123.18 | 5,451,787 | — | — |
| 2016-10-12 | $50.87 | $127.67 | 3,238,891 | — | — |
| 2016-10-11 | $51.60 | $129.51 | 1,266,288 | — | — |
| 2016-10-10 | $52.15 | $130.90 | 591,852 | — | — |
| 2016-10-07 | $52.25 | $131.15 | 1,056,542 | — | — |
| 2016-10-06 | $52.66 | $132.17 | 1,023,775 | — | — |
| 2016-10-05 | $52.89 | $132.76 | 1,016,050 | — | — |
| 2016-10-04 | $53.77 | $134.97 | 1,802,107 | — | — |
| 2016-10-03 | $53.57 | $134.46 | 905,849 | — | — |
| 2016-09-30 | $53.38 | $133.98 | 855,588 | — | — |
| 2016-09-29 | $53.01 | $133.04 | 1,015,694 | — | — |
| 2016-09-28 | $53.69 | $134.77 | 1,101,475 | — | — |
| 2016-09-27 | $53.27 | $133.69 | 1,145,342 | — | — |
| 2016-09-26 | $52.53 | $131.86 | 632,700 | — | — |
| 2016-09-23 | $52.95 | $132.90 | 682,162 | — | — |
| 2016-09-22 | $53.43 | $134.12 | 1,096,858 | — | — |
| 2016-09-21 | $52.18 | $130.98 | 1,246,752 | — | — |
| 2016-09-20 | $52.16 | $130.92 | 826,906 | — | — |
| 2016-09-19 | $52.34 | $131.38 | 1,013,563 | — | — |
| 2016-09-16 | $51.82 | $130.08 | 929,381 | — | — |
| 2016-09-15 | $52.74 | $132.37 | 1,187,078 | — | — |
| 2016-09-14 | $52.14 | $130.87 | 1,296,835 | — | — |
| 2016-09-13 | $52.12 | $130.81 | 1,260,871 | — | — |
| 2016-09-12 | $52.94 | $132.87 | 1,159,550 | — | — |
| 2016-09-09 | $52.27 | $131.21 | 1,049,705 | — | — |
| 2016-09-08 | $53.49 | $134.26 | 1,022,798 | — | — |
| 2016-09-07 | $54.26 | $136.18 | 1,043,578 | — | — |
| 2016-09-06 | $54.53 | $136.86 | 1,151,914 | — | — |
| 2016-09-02 | $54.76 | $137.45 | 2,235,629 | — | — |
| 2016-09-01 | $52.91 | $132.79 | 1,012,853 | — | — |
| 2016-08-31 | $52.32 | $131.32 | 1,006,814 | — | — |
| 2016-08-30 | $52.45 | $131.66 | 751,692 | — | — |
| 2016-08-29 | $52.78 | $132.48 | 418,248 | — | — |
| 2016-08-26 | $52.55 | $131.89 | 1,190,986 | — | — |
| 2016-08-25 | $52.70 | $132.28 | 854,611 | — | — |
| 2016-08-24 | $52.55 | $131.89 | 902,563 | — | — |
| 2016-08-23 | $52.78 | $132.48 | 796,536 | — | — |
| 2016-08-22 | $52.78 | $132.48 | 942,878 | — | — |
| 2016-08-19 | $53.12 | $133.33 | 680,386 | — | — |
| 2016-08-18 | $53.31 | $133.81 | 590,964 | — | — |
| 2016-08-17 | $53.19 | $133.50 | 830,990 | — | — |
| 2016-08-16 | $52.76 | $132.42 | 1,058,230 | — | — |
| 2016-08-15 | $52.60 | $132.03 | 1,023,864 | — | — |
| 2016-08-12 | $52.69 | $132.25 | 694,061 | — | — |
| 2016-08-11 | $52.97 | $132.96 | 944,033 | — | — |
| 2016-08-10 | $52.05 | $130.64 | 797,158 | — | — |
| 2016-08-09 | $52.18 | $130.98 | 1,003,884 | — | — |
| 2016-08-08 | $51.75 | $129.88 | 1,091,086 | — | — |
| 2016-08-05 | $51.99 | $130.50 | 947,141 | — | — |
| 2016-08-04 | $51.93 | $130.33 | 794,938 | — | — |
| 2016-08-03 | $51.64 | $129.62 | 1,009,478 | — | — |
| 2016-08-02 | $52.93 | $131.85 | 1,424,974 | — | — |
| 2016-08-01 | $52.35 | $130.42 | 1,762,858 | — | — |
| 2016-07-29 | $52.71 | $131.32 | 911,266 | — | — |
| 2016-07-28 | $52.40 | $130.53 | 940,836 | — | — |
| 2016-07-27 | $52.00 | $129.55 | 1,292,129 | — | — |
| 2016-07-26 | $52.61 | $131.06 | 1,160,438 | — | — |
| 2016-07-25 | $52.41 | $130.56 | 1,603,284 | — | — |
| 2016-07-22 | $52.48 | $130.73 | 1,115,861 | — | — |
| 2016-07-21 | $52.58 | $130.98 | 1,517,858 | — | — |
| 2016-07-20 | $52.86 | $131.68 | 890,398 | — | — |
| 2016-07-19 | $52.91 | $131.79 | 854,700 | — | — |
| 2016-07-18 | $53.64 | $133.62 | 692,906 | — | — |
| 2016-07-15 | $53.38 | $132.97 | 1,094,549 | — | — |
| 2016-07-14 | $53.41 | $133.05 | 1,860,449 | — | — |
| 2016-07-13 | $53.60 | $133.53 | 890,575 | — | — |
| 2016-07-12 | $53.25 | $132.66 | 1,264,512 | — | — |
| 2016-07-11 | $53.47 | $133.19 | 809,590 | — | — |
| 2016-07-08 | $53.47 | $133.19 | 950,870 | — | — |
| 2016-07-07 | $53.24 | $132.63 | 1,271,261 | — | — |
| 2016-07-06 | $53.27 | $132.69 | 1,516,438 | — | — |
| 2016-07-05 | $53.84 | $134.12 | 1,272,060 | — | — |
| 2016-07-01 | $54.09 | $134.74 | 1,390,697 | — | — |
| 2016-06-30 | $53.95 | $134.40 | 2,118,679 | — | — |
| 2016-06-29 | $52.36 | $130.45 | 1,588,277 | — | — |
| 2016-06-28 | $51.16 | $127.44 | 1,563,235 | — | — |
| 2016-06-27 | $49.85 | $124.19 | 2,047,906 | — | — |
| 2016-06-24 | $49.82 | $124.11 | 3,452,722 | — | — |
| 2016-06-23 | $53.37 | $132.94 | 1,287,156 | — | — |
| 2016-06-22 | $52.21 | $130.05 | 1,934,952 | — | — |
| 2016-06-21 | $52.20 | $130.02 | 1,318,858 | — | — |
| 2016-06-20 | $51.04 | $127.14 | 1,768,274 | — | — |
| 2016-06-17 | $49.88 | $124.25 | 1,434,742 | — | — |
| 2016-06-16 | $49.99 | $124.53 | 1,471,505 | — | — |
| 2016-06-15 | $49.30 | $122.82 | 1,352,957 | — | — |
| 2016-06-14 | $49.12 | $122.37 | 2,108,645 | — | — |
| 2016-06-13 | $50.00 | $124.55 | 1,276,855 | — | — |
| 2016-06-10 | $50.95 | $126.91 | 1,296,746 | — | — |
| 2016-06-09 | $52.48 | $130.73 | 700,543 | — | — |
| 2016-06-08 | $52.85 | $131.65 | 771,139 | — | — |
| 2016-06-07 | $52.78 | $131.48 | 1,059,562 | — | — |
| 2016-06-06 | $52.56 | $130.92 | 792,274 | — | — |
| 2016-06-03 | $52.40 | $130.53 | 913,663 | — | — |
| 2016-06-02 | $51.68 | $128.73 | 824,863 | — | — |
| 2016-06-01 | $51.68 | $128.73 | 1,320,367 | — | — |
| 2016-05-31 | $51.31 | $127.81 | 1,807,879 | — | — |
| 2016-05-27 | $51.81 | $129.07 | 826,373 | — | — |
| 2016-05-26 | $51.60 | $128.54 | 922,010 | — | — |
| 2016-05-25 | $51.28 | $127.75 | 892,973 | — | — |
| 2016-05-24 | $51.44 | $128.15 | 1,188,410 | — | — |
| 2016-05-23 | $50.07 | $124.72 | 637,229 | — | — |
| 2016-05-20 | $50.26 | $125.20 | 998,112 | — | — |
| 2016-05-19 | $50.27 | $125.23 | 817,315 | — | — |
| 2016-05-18 | $50.62 | $126.10 | 976,622 | — | — |
| 2016-05-17 | $50.44 | $125.65 | 880,718 | — | — |
| 2016-05-16 | $51.43 | $128.12 | 901,320 | — | — |
| 2016-05-13 | $50.87 | $126.71 | 605,616 | — | — |
| 2016-05-12 | $51.42 | $128.09 | 811,010 | — | — |
| 2016-05-11 | $51.28 | $127.75 | 781,795 | — | — |
| 2016-05-10 | $51.61 | $128.57 | 713,508 | — | — |
| 2016-05-09 | $51.23 | $127.61 | 677,988 | — | — |
| 2016-05-06 | $50.81 | $126.57 | 719,102 | — | — |
| 2016-05-05 | $50.56 | $125.96 | 713,153 | — | — |
| 2016-05-04 | $50.48 | $125.76 | 923,254 | — | — |
| 2016-05-03 | $50.57 | $125.99 | 955,310 | — | — |
| 2016-05-02 | $51.04 | $127.14 | 821,489 | — | — |
| 2016-04-29 | $50.52 | $125.84 | 1,431,190 | — | — |
| 2016-04-28 | $50.82 | $126.60 | 998,556 | — | — |
| 2016-04-27 | $50.89 | $126.77 | 2,001,996 | — | — |
| 2016-04-26 | $51.48 | $127.21 | 1,041,713 | — | — |
| 2016-04-25 | $52.04 | $128.60 | 1,100,587 | — | — |
| 2016-04-22 | $51.79 | $127.98 | 1,351,980 | — | — |
| 2016-04-21 | $52.42 | $129.54 | 1,126,694 | — | — |
| 2016-04-20 | $53.56 | $132.35 | 1,038,694 | — | — |
| 2016-04-19 | $53.81 | $132.97 | 1,346,386 | — | — |
| 2016-04-18 | $52.67 | $130.16 | 1,120,656 | — | — |
| 2016-04-15 | $52.48 | $129.68 | 1,010,988 | — | — |
| 2016-04-14 | $51.99 | $128.49 | 1,208,302 | — | — |
| 2016-04-13 | $52.07 | $128.68 | 1,423,997 | — | — |
| 2016-04-12 | $52.03 | $128.57 | 799,999 | — | — |
| 2016-04-11 | $51.51 | $127.29 | 1,020,934 | — | — |
| 2016-04-08 | $51.34 | $126.87 | 621,689 | — | — |
| 2016-04-07 | $51.25 | $126.65 | 830,280 | — | — |
| 2016-04-06 | $51.61 | $127.54 | 927,427 | — | — |
| 2016-04-05 | $50.81 | $125.56 | 1,065,245 | — | — |
| 2016-04-04 | $51.06 | $126.18 | 1,434,209 | — | — |
| 2016-04-01 | $50.79 | $125.51 | 843,334 | — | — |
| 2016-03-31 | $50.88 | $125.73 | 1,036,207 | — | — |
| 2016-03-30 | $51.54 | $127.37 | 1,252,435 | — | — |
| 2016-03-29 | $51.19 | $126.51 | 1,376,045 | — | — |
| 2016-03-28 | $50.45 | $124.67 | 536,974 | — | — |
| 2016-03-24 | $50.26 | $124.20 | 1,073,858 | — | — |
| 2016-03-23 | $50.23 | $124.12 | 929,558 | — | — |
| 2016-03-22 | $49.70 | $122.81 | 949,805 | — | — |
| 2016-03-21 | $50.20 | $124.06 | 901,853 | — | — |
| 2016-03-18 | $50.63 | $125.12 | 1,221,266 | — | — |
| 2016-03-17 | $50.74 | $125.40 | 1,240,447 | — | — |
| 2016-03-16 | $50.09 | $123.78 | 1,037,184 | — | — |
| 2016-03-15 | $50.20 | $124.06 | 807,636 | — | — |
| 2016-03-14 | $50.06 | $123.70 | 1,073,148 | — | — |
| 2016-03-11 | $50.26 | $124.20 | 1,064,801 | — | — |
| 2016-03-10 | $49.71 | $122.84 | 1,459,339 | — | — |
| 2016-03-09 | $49.95 | $123.45 | 974,758 | — | — |
| 2016-03-08 | $49.70 | $122.81 | 941,369 | — | — |
| 2016-03-07 | $49.53 | $122.39 | 817,049 | — | — |
| 2016-03-04 | $49.93 | $123.39 | 1,186,812 | — | — |
| 2016-03-03 | $49.27 | $121.75 | 979,553 | — | — |
| 2016-03-02 | $48.84 | $120.69 | 1,319,923 | — | — |
| 2016-03-01 | $49.71 | $122.84 | 1,188,943 | — | — |
| 2016-02-29 | $48.22 | $119.16 | 977,422 | — | — |
| 2016-02-26 | $48.45 | $119.72 | 807,725 | — | — |
| 2016-02-25 | $49.16 | $121.47 | 746,098 | — | — |
| 2016-02-24 | $48.37 | $119.52 | 1,153,068 | — | — |
| 2016-02-23 | $48.48 | $119.80 | 914,107 | — | — |
| 2016-02-22 | $49.16 | $121.47 | 875,124 | — | — |
| 2016-02-19 | $49.16 | $121.47 | 1,413,607 | — | — |
| 2016-02-18 | $48.95 | $120.97 | 1,247,285 | — | — |
| 2016-02-17 | $49.32 | $121.89 | 1,097,834 | — | — |
| 2016-02-16 | $48.85 | $120.72 | 1,527,804 | — | — |
| 2016-02-12 | $48.42 | $119.66 | 1,531,356 | — | — |
| 2016-02-11 | $47.69 | $117.85 | 1,818,979 | — | — |
| 2016-02-10 | $47.93 | $118.44 | 1,400,909 | — | — |
| 2016-02-09 | $48.12 | $118.91 | 1,343,722 | — | — |
| 2016-02-08 | $48.46 | $119.75 | 2,354,266 | — | — |
| 2016-02-05 | $48.82 | $120.64 | 2,034,230 | — | — |
| 2016-02-04 | $48.84 | $120.69 | 1,594,670 | — | — |
| 2016-02-03 | $49.83 | $123.14 | 1,779,818 | — | — |
| 2016-02-02 | $49.74 | $122.00 | 1,283,870 | — | — |
| 2016-02-01 | $50.02 | $122.69 | 1,439,892 | — | — |
| 2016-01-29 | $49.85 | $122.28 | 1,117,370 | — | — |
| 2016-01-28 | $48.45 | $118.83 | 1,101,209 | — | — |
| 2016-01-27 | $48.14 | $118.08 | 1,343,189 | — | — |
| 2016-01-26 | $48.01 | $117.75 | 1,127,227 | — | — |
| 2016-01-25 | $47.42 | $116.31 | 1,226,417 | — | — |
| 2016-01-22 | $47.59 | $116.73 | 1,278,542 | — | — |
| 2016-01-21 | $46.40 | $113.80 | 1,556,131 | — | — |
| 2016-01-20 | $45.90 | $112.58 | 1,617,758 | — | — |
| 2016-01-19 | $46.93 | $115.10 | 1,712,952 | — | — |
| 2016-01-15 | $45.15 | $110.73 | 1,510,222 | — | — |
| 2016-01-14 | $46.31 | $113.58 | 1,635,696 | — | — |
| 2016-01-13 | $46.04 | $112.91 | 1,383,415 | — | — |
| 2016-01-12 | $46.67 | $114.46 | 1,834,608 | — | — |
| 2016-01-11 | $45.81 | $112.36 | 1,209,278 | — | — |
| 2016-01-08 | $45.55 | $111.73 | 1,383,060 | — | — |
| 2016-01-07 | $46.00 | $112.83 | 1,164,257 | — | — |
| 2016-01-06 | $46.73 | $114.63 | 1,294,438 | — | — |
| 2016-01-05 | $47.41 | $116.28 | 1,134,420 | — | — |
| 2016-01-04 | $47.52 | $116.56 | 1,377,998 | — | — |