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
- 1986-11-06 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 | $43.93 | $76.55 | 1,054,000 | — | — |
| 2016-12-29 | $43.81 | $76.34 | 802,100 | — | — |
| 2016-12-28 | $43.96 | $76.61 | 652,000 | — | — |
| 2016-12-27 | $44.55 | $77.63 | 386,900 | — | — |
| 2016-12-23 | $44.47 | $77.49 | 596,200 | — | — |
| 2016-12-22 | $44.53 | $77.60 | 908,200 | — | — |
| 2016-12-21 | $44.60 | $77.72 | 930,900 | — | — |
| 2016-12-20 | $44.48 | $77.51 | 1,634,600 | — | — |
| 2016-12-19 | $43.74 | $76.22 | 1,330,800 | — | — |
| 2016-12-16 | $43.55 | $75.89 | 3,093,700 | — | — |
| 2016-12-15 | $44.49 | $77.53 | 3,411,900 | — | — |
| 2016-12-14 | $43.59 | $75.96 | 2,970,700 | — | — |
| 2016-12-13 | $43.59 | $75.96 | 2,019,100 | — | — |
| 2016-12-12 | $43.30 | $75.46 | 2,052,000 | — | — |
| 2016-12-09 | $43.56 | $75.91 | 1,627,100 | — | — |
| 2016-12-08 | $44.09 | $76.83 | 1,409,100 | — | — |
| 2016-12-07 | $43.44 | $75.70 | 1,417,800 | — | — |
| 2016-12-06 | $42.85 | $74.67 | 2,135,900 | — | — |
| 2016-12-05 | $42.87 | $74.71 | 1,504,900 | — | — |
| 2016-12-02 | $42.72 | $74.45 | 1,191,400 | — | — |
| 2016-12-01 | $43.07 | $75.06 | 2,796,900 | — | — |
| 2016-11-30 | $42.27 | $73.66 | 2,700,900 | — | — |
| 2016-11-29 | $42.02 | $73.23 | 1,217,200 | — | — |
| 2016-11-28 | $42.11 | $73.38 | 2,216,200 | — | — |
| 2016-11-25 | $42.89 | $74.74 | 511,400 | — | — |
| 2016-11-23 | $43.04 | $75.00 | 1,393,500 | — | — |
| 2016-11-22 | $42.60 | $74.24 | 1,663,300 | — | — |
| 2016-11-21 | $42.56 | $74.17 | 1,715,500 | — | — |
| 2016-11-18 | $42.55 | $74.15 | 1,497,900 | — | — |
| 2016-11-17 | $42.54 | $74.13 | 1,870,100 | — | — |
| 2016-11-16 | $41.47 | $72.27 | 1,871,500 | — | — |
| 2016-11-15 | $42.25 | $73.63 | 1,953,400 | — | — |
| 2016-11-14 | $41.43 | $72.20 | 2,216,300 | — | — |
| 2016-11-11 | $40.39 | $70.38 | 2,782,100 | — | — |
| 2016-11-10 | $40.00 | $69.71 | 5,385,900 | — | — |
| 2016-11-09 | $39.35 | $68.57 | 5,287,500 | — | — |
| 2016-11-08 | $36.54 | $63.68 | 2,357,400 | — | — |
| 2016-11-07 | $36.52 | $63.64 | 2,141,200 | — | — |
| 2016-11-04 | $35.79 | $62.37 | 1,646,200 | — | — |
| 2016-11-03 | $36.34 | $63.33 | 2,872,300 | — | — |
| 2016-11-02 | $35.64 | $62.11 | 2,932,300 | — | — |
| 2016-11-01 | $35.38 | $61.65 | 2,103,700 | — | — |
| 2016-10-31 | $35.40 | $61.69 | 1,581,700 | — | — |
| 2016-10-28 | $35.18 | $61.31 | 2,180,700 | — | — |
| 2016-10-27 | $36.19 | $63.07 | 3,530,900 | — | — |
| 2016-10-26 | $35.32 | $61.20 | 2,108,900 | — | — |
| 2016-10-25 | $35.28 | $61.13 | 1,803,500 | — | — |
| 2016-10-24 | $35.81 | $62.05 | 1,332,200 | — | — |
| 2016-10-21 | $35.97 | $62.33 | 1,318,900 | — | — |
| 2016-10-20 | $36.45 | $63.16 | 1,413,000 | — | — |
| 2016-10-19 | $36.61 | $63.44 | 954,600 | — | — |
| 2016-10-18 | $36.55 | $63.33 | 780,000 | — | — |
| 2016-10-17 | $36.46 | $63.18 | 1,518,100 | — | — |
| 2016-10-14 | $36.37 | $63.02 | 1,902,600 | — | — |
| 2016-10-13 | $36.05 | $62.47 | 3,068,500 | — | — |
| 2016-10-12 | $36.87 | $63.89 | 1,295,800 | — | — |
| 2016-10-11 | $36.64 | $63.49 | 2,267,800 | — | — |
| 2016-10-10 | $36.55 | $63.33 | 1,104,500 | — | — |
| 2016-10-07 | $36.33 | $62.95 | 1,247,200 | — | — |
| 2016-10-06 | $36.58 | $63.38 | 1,047,700 | — | — |
| 2016-10-05 | $36.41 | $63.09 | 1,372,000 | — | — |
| 2016-10-04 | $35.65 | $61.77 | 1,695,600 | — | — |
| 2016-10-03 | $35.10 | $60.82 | 990,500 | — | — |
| 2016-09-30 | $35.31 | $61.18 | 1,200,600 | — | — |
| 2016-09-29 | $34.69 | $60.11 | 1,093,700 | — | — |
| 2016-09-28 | $35.22 | $61.03 | 932,100 | — | — |
| 2016-09-27 | $34.85 | $60.39 | 1,817,500 | — | — |
| 2016-09-26 | $34.44 | $59.68 | 957,800 | — | — |
| 2016-09-23 | $35.01 | $60.66 | 965,000 | — | — |
| 2016-09-22 | $35.51 | $61.53 | 1,420,600 | — | — |
| 2016-09-21 | $35.54 | $61.58 | 1,692,100 | — | — |
| 2016-09-20 | $35.25 | $61.08 | 1,281,900 | — | — |
| 2016-09-19 | $35.30 | $61.17 | 1,921,100 | — | — |
| 2016-09-16 | $35.00 | $60.65 | 2,495,600 | — | — |
| 2016-09-15 | $35.70 | $61.86 | 2,170,700 | — | — |
| 2016-09-14 | $35.14 | $60.89 | 1,366,900 | — | — |
| 2016-09-13 | $35.26 | $61.10 | 1,782,800 | — | — |
| 2016-09-12 | $35.47 | $61.46 | 1,883,100 | — | — |
| 2016-09-09 | $35.25 | $61.08 | 1,973,400 | — | — |
| 2016-09-08 | $35.10 | $60.82 | 1,092,900 | — | — |
| 2016-09-07 | $35.01 | $60.66 | 974,300 | — | — |
| 2016-09-06 | $35.10 | $60.82 | 1,176,900 | — | — |
| 2016-09-02 | $35.42 | $61.37 | 1,310,000 | — | — |
| 2016-09-01 | $35.27 | $61.11 | 1,599,000 | — | — |
| 2016-08-31 | $35.61 | $61.70 | 1,718,300 | — | — |
| 2016-08-30 | $35.64 | $61.76 | 1,584,500 | — | — |
| 2016-08-29 | $35.11 | $60.84 | 1,256,100 | — | — |
| 2016-08-26 | $34.74 | $60.20 | 2,160,300 | — | — |
| 2016-08-25 | $34.60 | $59.95 | 1,343,800 | — | — |
| 2016-08-24 | $34.16 | $59.19 | 1,831,800 | — | — |
| 2016-08-23 | $34.44 | $59.68 | 1,092,400 | — | — |
| 2016-08-22 | $34.38 | $59.57 | 1,090,300 | — | — |
| 2016-08-19 | $34.49 | $59.76 | 1,547,100 | — | — |
| 2016-08-18 | $34.02 | $58.95 | 1,177,600 | — | — |
| 2016-08-17 | $34.11 | $59.10 | 1,541,400 | — | — |
| 2016-08-16 | $34.14 | $59.16 | 1,012,000 | — | — |
| 2016-08-15 | $34.14 | $59.16 | 913,400 | — | — |
| 2016-08-12 | $33.48 | $58.01 | 1,091,600 | — | — |
| 2016-08-11 | $33.81 | $58.58 | 1,400,700 | — | — |
| 2016-08-10 | $33.73 | $58.45 | 889,300 | — | — |
| 2016-08-09 | $34.34 | $59.50 | 1,057,600 | — | — |
| 2016-08-08 | $34.35 | $59.52 | 1,175,700 | — | — |
| 2016-08-05 | $34.18 | $59.23 | 1,382,800 | — | — |
| 2016-08-04 | $32.95 | $57.09 | 1,959,400 | — | — |
| 2016-08-03 | $33.57 | $58.17 | 1,933,600 | — | — |
| 2016-08-02 | $32.86 | $56.94 | 1,701,000 | — | — |
| 2016-08-01 | $33.01 | $57.20 | 1,873,600 | — | — |
| 2016-07-29 | $33.41 | $57.89 | 1,575,000 | — | — |
| 2016-07-28 | $33.57 | $58.17 | 2,310,400 | — | — |
| 2016-07-27 | $32.31 | $55.99 | 1,831,000 | — | — |
| 2016-07-26 | $32.68 | $56.28 | 2,178,700 | — | — |
| 2016-07-25 | $32.34 | $55.69 | 1,133,600 | — | — |
| 2016-07-22 | $32.41 | $55.82 | 963,400 | — | — |
| 2016-07-21 | $32.20 | $55.45 | 1,291,100 | — | — |
| 2016-07-20 | $32.30 | $55.63 | 1,412,200 | — | — |
| 2016-07-19 | $32.16 | $55.38 | 1,718,000 | — | — |
| 2016-07-18 | $32.44 | $55.87 | 1,798,700 | — | — |
| 2016-07-15 | $32.40 | $55.80 | 2,178,600 | — | — |
| 2016-07-14 | $32.75 | $56.40 | 2,077,800 | — | — |
| 2016-07-13 | $31.89 | $54.92 | 1,281,400 | — | — |
| 2016-07-12 | $32.02 | $55.14 | 2,014,700 | — | — |
| 2016-07-11 | $31.30 | $53.90 | 2,131,700 | — | — |
| 2016-07-08 | $31.20 | $53.73 | 2,075,200 | — | — |
| 2016-07-07 | $30.48 | $52.49 | 2,464,400 | — | — |
| 2016-07-06 | $30.63 | $52.75 | 3,359,200 | — | — |
| 2016-07-05 | $30.44 | $52.42 | 2,624,000 | — | — |
| 2016-07-01 | $31.67 | $54.54 | 2,111,100 | — | — |
| 2016-06-30 | $31.79 | $54.75 | 2,971,600 | — | — |
| 2016-06-29 | $31.16 | $53.66 | 3,395,000 | — | — |
| 2016-06-28 | $30.68 | $52.84 | 1,699,800 | — | — |
| 2016-06-27 | $29.99 | $51.65 | 3,279,600 | — | — |
| 2016-06-24 | $32.06 | $55.21 | 3,863,500 | — | — |
| 2016-06-23 | $35.52 | $61.17 | 1,176,500 | — | — |
| 2016-06-22 | $34.50 | $59.41 | 1,669,900 | — | — |
| 2016-06-21 | $34.40 | $59.24 | 1,826,400 | — | — |
| 2016-06-20 | $34.16 | $58.83 | 1,407,200 | — | — |
| 2016-06-17 | $33.73 | $58.09 | 1,866,500 | — | — |
| 2016-06-16 | $33.75 | $58.12 | 2,098,500 | — | — |
| 2016-06-15 | $33.81 | $58.23 | 1,380,900 | — | — |
| 2016-06-14 | $33.90 | $58.38 | 2,150,000 | — | — |
| 2016-06-13 | $34.32 | $59.10 | 1,983,700 | — | — |
| 2016-06-10 | $34.74 | $59.83 | 3,300,700 | — | — |
| 2016-06-09 | $35.69 | $61.46 | 1,638,300 | — | — |
| 2016-06-08 | $36.53 | $62.91 | 1,942,200 | — | — |
| 2016-06-07 | $36.47 | $62.81 | 1,508,100 | — | — |
| 2016-06-06 | $36.33 | $62.57 | 1,803,100 | — | — |
| 2016-06-03 | $35.69 | $61.46 | 2,393,100 | — | — |
| 2016-06-02 | $36.85 | $63.46 | 1,708,500 | — | — |
| 2016-06-01 | $36.75 | $63.29 | 2,227,900 | — | — |
| 2016-05-31 | $36.92 | $63.58 | 2,218,200 | — | — |
| 2016-05-27 | $36.86 | $63.48 | 2,480,800 | — | — |
| 2016-05-26 | $36.36 | $62.62 | 2,213,900 | — | — |
| 2016-05-25 | $36.52 | $62.89 | 1,436,200 | — | — |
| 2016-05-24 | $36.14 | $62.24 | 1,608,600 | — | — |
| 2016-05-23 | $35.36 | $60.90 | 1,520,000 | — | — |
| 2016-05-20 | $35.46 | $61.07 | 1,709,400 | — | — |
| 2016-05-19 | $35.10 | $60.45 | 1,764,800 | — | — |
| 2016-05-18 | $35.28 | $60.76 | 2,686,100 | — | — |
| 2016-05-17 | $34.30 | $59.07 | 1,722,300 | — | — |
| 2016-05-16 | $34.02 | $58.59 | 1,596,100 | — | — |
| 2016-05-13 | $33.62 | $57.90 | 1,614,100 | — | — |
| 2016-05-12 | $33.85 | $58.30 | 1,337,400 | — | — |
| 2016-05-11 | $33.81 | $58.23 | 1,826,300 | — | — |
| 2016-05-10 | $34.00 | $58.55 | 1,384,500 | — | — |
| 2016-05-09 | $33.49 | $57.68 | 915,600 | — | — |
| 2016-05-06 | $33.66 | $57.97 | 1,657,500 | — | — |
| 2016-05-05 | $33.46 | $57.62 | 1,432,000 | — | — |
| 2016-05-04 | $33.33 | $57.40 | 1,140,600 | — | — |
| 2016-05-03 | $33.62 | $57.90 | 1,535,800 | — | — |
| 2016-05-02 | $34.23 | $58.95 | 2,123,300 | — | — |
| 2016-04-29 | $34.21 | $58.92 | 2,617,500 | — | — |
| 2016-04-28 | $34.35 | $59.16 | 1,846,500 | — | — |
| 2016-04-27 | $34.15 | $58.81 | 2,351,800 | — | — |
| 2016-04-26 | $34.02 | $58.27 | 1,705,900 | — | — |
| 2016-04-25 | $33.61 | $57.57 | 823,000 | — | — |
| 2016-04-22 | $33.92 | $58.10 | 1,212,900 | — | — |
| 2016-04-21 | $33.60 | $57.55 | 1,027,400 | — | — |
| 2016-04-20 | $33.73 | $57.77 | 1,319,700 | — | — |
| 2016-04-19 | $33.12 | $56.73 | 1,162,700 | — | — |
| 2016-04-18 | $32.70 | $56.01 | 1,105,300 | — | — |
| 2016-04-15 | $32.31 | $55.34 | 1,214,100 | — | — |
| 2016-04-14 | $32.43 | $55.55 | 898,600 | — | — |
| 2016-04-13 | $32.38 | $55.46 | 1,391,200 | — | — |
| 2016-04-12 | $31.62 | $54.16 | 1,360,100 | — | — |
| 2016-04-11 | $30.97 | $53.05 | 1,739,300 | — | — |
| 2016-04-08 | $30.60 | $52.41 | 1,493,800 | — | — |
| 2016-04-07 | $30.19 | $51.71 | 2,913,800 | — | — |
| 2016-04-06 | $30.90 | $52.93 | 1,373,600 | — | — |
| 2016-04-05 | $30.67 | $52.53 | 2,693,000 | — | — |
| 2016-04-04 | $31.12 | $53.30 | 1,666,000 | — | — |
| 2016-04-01 | $31.36 | $53.71 | 1,953,000 | — | — |
| 2016-03-31 | $30.92 | $52.96 | 2,574,300 | — | — |
| 2016-03-30 | $31.29 | $53.59 | 2,023,200 | — | — |
| 2016-03-29 | $31.03 | $53.15 | 1,934,500 | — | — |
| 2016-03-28 | $31.23 | $53.49 | 1,678,600 | — | — |
| 2016-03-24 | $30.80 | $52.75 | 2,475,400 | — | — |
| 2016-03-23 | $31.59 | $54.11 | 2,135,600 | — | — |
| 2016-03-22 | $32.08 | $54.95 | 2,829,000 | — | — |
| 2016-03-21 | $32.32 | $55.36 | 1,761,400 | — | — |
| 2016-03-18 | $32.38 | $55.46 | 2,860,900 | — | — |
| 2016-03-17 | $32.14 | $55.05 | 1,968,200 | — | — |
| 2016-03-16 | $31.92 | $54.67 | 2,220,400 | — | — |
| 2016-03-15 | $31.53 | $54.00 | 1,217,200 | — | — |
| 2016-03-14 | $31.95 | $54.72 | 3,608,900 | — | — |
| 2016-03-11 | $31.68 | $54.26 | 1,357,500 | — | — |
| 2016-03-10 | $30.58 | $52.38 | 1,737,100 | — | — |
| 2016-03-09 | $30.58 | $52.38 | 1,469,800 | — | — |
| 2016-03-08 | $30.46 | $52.17 | 1,856,100 | — | — |
| 2016-03-07 | $31.46 | $53.88 | 1,401,700 | — | — |
| 2016-03-04 | $31.10 | $53.27 | 1,944,300 | — | — |
| 2016-03-03 | $30.92 | $52.96 | 1,720,800 | — | — |
| 2016-03-02 | $30.45 | $52.15 | 1,682,600 | — | — |
| 2016-03-01 | $30.14 | $51.62 | 1,819,200 | — | — |
| 2016-02-29 | $28.53 | $48.87 | 1,588,200 | — | — |
| 2016-02-26 | $28.92 | $49.53 | 1,500,400 | — | — |
| 2016-02-25 | $28.33 | $48.52 | 1,326,200 | — | — |
| 2016-02-24 | $27.77 | $47.56 | 1,331,300 | — | — |
| 2016-02-23 | $27.85 | $47.70 | 1,803,000 | — | — |
| 2016-02-22 | $28.03 | $48.01 | 1,598,600 | — | — |
| 2016-02-19 | $27.52 | $47.14 | 2,098,200 | — | — |
| 2016-02-18 | $27.38 | $46.90 | 2,511,000 | — | — |
| 2016-02-17 | $27.51 | $47.12 | 3,201,700 | — | — |
| 2016-02-16 | $26.58 | $45.53 | 2,832,100 | — | — |
| 2016-02-12 | $25.14 | $43.06 | 4,805,700 | — | — |
| 2016-02-11 | $24.07 | $41.23 | 5,108,100 | — | — |
| 2016-02-10 | $25.83 | $44.24 | 2,525,300 | — | — |
| 2016-02-09 | $26.17 | $44.82 | 2,622,100 | — | — |
| 2016-02-08 | $26.24 | $44.94 | 2,732,200 | — | — |
| 2016-02-05 | $27.68 | $47.41 | 2,429,500 | — | — |
| 2016-02-04 | $27.63 | $47.32 | 3,683,000 | — | — |
| 2016-02-03 | $26.86 | $46.01 | 3,910,600 | — | — |
| 2016-02-02 | $27.44 | $47.00 | 2,714,600 | — | — |
| 2016-02-01 | $28.49 | $48.80 | 2,339,100 | — | — |
| 2016-01-29 | $28.64 | $49.05 | 3,390,300 | — | — |
| 2016-01-28 | $28.31 | $48.49 | 2,223,400 | — | — |
| 2016-01-27 | $27.75 | $47.53 | 2,069,300 | — | — |
| 2016-01-26 | $27.81 | $47.32 | 1,531,000 | — | — |
| 2016-01-25 | $27.37 | $46.57 | 2,504,100 | — | — |
| 2016-01-22 | $28.02 | $47.67 | 2,497,900 | — | — |
| 2016-01-21 | $27.73 | $47.18 | 2,634,700 | — | — |
| 2016-01-20 | $27.40 | $46.62 | 2,895,600 | — | — |
| 2016-01-19 | $28.17 | $47.93 | 2,606,500 | — | — |
| 2016-01-15 | $28.42 | $48.35 | 2,532,800 | — | — |
| 2016-01-14 | $29.48 | $50.16 | 2,182,500 | — | — |
| 2016-01-13 | $29.27 | $49.80 | 1,756,400 | — | — |
| 2016-01-12 | $30.19 | $51.37 | 2,064,600 | — | — |
| 2016-01-11 | $30.24 | $51.45 | 2,388,300 | — | — |
| 2016-01-08 | $30.42 | $51.76 | 1,991,200 | — | — |
| 2016-01-07 | $30.81 | $52.42 | 1,412,500 | — | — |
| 2016-01-06 | $31.69 | $53.92 | 1,234,900 | — | — |
| 2016-01-05 | $32.58 | $55.43 | 1,020,500 | — | — |
| 2016-01-04 | $32.75 | $55.72 | 1,295,300 | — | — |