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 | $40.70 | $218.34 | 1,893,100 | — | — |
| 2016-12-29 | $40.94 | $219.63 | 1,451,100 | — | — |
| 2016-12-28 | $40.29 | $216.14 | 1,060,800 | — | — |
| 2016-12-27 | $40.73 | $218.50 | 914,100 | — | — |
| 2016-12-23 | $40.67 | $218.18 | 898,800 | — | — |
| 2016-12-22 | $40.67 | $218.18 | 1,517,100 | — | — |
| 2016-12-21 | $40.91 | $217.64 | 2,057,200 | — | — |
| 2016-12-20 | $40.98 | $218.01 | 2,763,300 | — | — |
| 2016-12-19 | $40.76 | $216.84 | 2,074,000 | — | — |
| 2016-12-16 | $40.69 | $216.47 | 3,779,800 | — | — |
| 2016-12-15 | $40.22 | $213.97 | 2,510,100 | — | — |
| 2016-12-14 | $40.04 | $213.01 | 3,656,600 | — | — |
| 2016-12-13 | $40.72 | $216.63 | 3,062,500 | — | — |
| 2016-12-12 | $40.47 | $215.30 | 2,992,900 | — | — |
| 2016-12-09 | $39.85 | $212.00 | 2,717,300 | — | — |
| 2016-12-08 | $39.25 | $208.81 | 2,993,700 | — | — |
| 2016-12-07 | $39.35 | $209.34 | 3,076,300 | — | — |
| 2016-12-06 | $38.77 | $206.26 | 2,103,900 | — | — |
| 2016-12-05 | $38.79 | $206.36 | 1,846,000 | — | — |
| 2016-12-02 | $38.74 | $206.10 | 2,692,200 | — | — |
| 2016-12-01 | $38.54 | $205.03 | 2,285,100 | — | — |
| 2016-11-30 | $39.01 | $207.53 | 3,443,400 | — | — |
| 2016-11-29 | $40.49 | $215.41 | 2,601,400 | — | — |
| 2016-11-28 | $40.32 | $214.50 | 2,311,600 | — | — |
| 2016-11-25 | $39.52 | $210.25 | 1,282,600 | — | — |
| 2016-11-23 | $38.77 | $206.26 | 2,613,500 | — | — |
| 2016-11-22 | $39.29 | $209.02 | 3,967,200 | — | — |
| 2016-11-21 | $39.34 | $209.29 | 2,453,500 | — | — |
| 2016-11-18 | $38.87 | $206.79 | 2,279,500 | — | — |
| 2016-11-17 | $39.00 | $207.48 | 2,358,500 | — | — |
| 2016-11-16 | $39.01 | $207.53 | 2,037,100 | — | — |
| 2016-11-15 | $39.25 | $208.81 | 3,436,000 | — | — |
| 2016-11-14 | $38.51 | $204.87 | 5,151,400 | — | — |
| 2016-11-11 | $38.84 | $206.63 | 3,142,700 | — | — |
| 2016-11-10 | $38.68 | $205.78 | 8,051,100 | — | — |
| 2016-11-09 | $39.58 | $210.57 | 6,679,400 | — | — |
| 2016-11-08 | $41.52 | $220.89 | 2,555,000 | — | — |
| 2016-11-07 | $41.15 | $218.92 | 1,938,900 | — | — |
| 2016-11-04 | $40.36 | $214.71 | 2,344,700 | — | — |
| 2016-11-03 | $40.62 | $216.10 | 2,299,900 | — | — |
| 2016-11-02 | $40.46 | $215.25 | 4,096,900 | — | — |
| 2016-11-01 | $40.86 | $217.37 | 2,679,900 | — | — |
| 2016-10-31 | $41.55 | $221.05 | 2,874,200 | — | — |
| 2016-10-28 | $40.68 | $216.42 | 2,775,500 | — | — |
| 2016-10-27 | $40.44 | $215.14 | 2,414,800 | — | — |
| 2016-10-26 | $40.60 | $215.99 | 2,583,700 | — | — |
| 2016-10-25 | $40.48 | $215.35 | 2,790,700 | — | — |
| 2016-10-24 | $40.20 | $213.86 | 1,740,200 | — | — |
| 2016-10-21 | $39.95 | $212.53 | 2,367,800 | — | — |
| 2016-10-20 | $40.39 | $214.87 | 2,771,400 | — | — |
| 2016-10-19 | $40.32 | $214.50 | 2,500,700 | — | — |
| 2016-10-18 | $40.54 | $215.67 | 2,721,300 | — | — |
| 2016-10-17 | $40.34 | $214.61 | 2,809,000 | — | — |
| 2016-10-14 | $40.05 | $213.07 | 2,539,300 | — | — |
| 2016-10-13 | $40.34 | $214.61 | 4,197,000 | — | — |
| 2016-10-12 | $39.72 | $211.31 | 3,236,200 | — | — |
| 2016-10-11 | $39.45 | $209.87 | 3,965,000 | — | — |
| 2016-10-10 | $39.89 | $212.21 | 1,952,500 | — | — |
| 2016-10-07 | $39.61 | $210.72 | 4,627,300 | — | — |
| 2016-10-06 | $39.62 | $210.78 | 3,740,600 | — | — |
| 2016-10-05 | $39.51 | $210.19 | 3,977,600 | — | — |
| 2016-10-04 | $39.59 | $210.62 | 4,653,000 | — | — |
| 2016-10-03 | $40.58 | $215.89 | 3,110,700 | — | — |
| 2016-09-30 | $41.14 | $218.86 | 4,039,100 | — | — |
| 2016-09-29 | $41.81 | $222.43 | 4,214,800 | — | — |
| 2016-09-28 | $42.25 | $224.77 | 2,453,400 | — | — |
| 2016-09-27 | $42.37 | $225.41 | 3,301,700 | — | — |
| 2016-09-26 | $43.10 | $229.29 | 4,269,500 | — | — |
| 2016-09-23 | $43.07 | $229.13 | 4,346,600 | — | — |
| 2016-09-22 | $42.90 | $228.23 | 2,822,100 | — | — |
| 2016-09-21 | $42.55 | $226.37 | 3,526,100 | — | — |
| 2016-09-20 | $41.52 | $220.89 | 3,090,200 | — | — |
| 2016-09-19 | $41.68 | $221.74 | 3,766,000 | — | — |
| 2016-09-16 | $41.20 | $219.18 | 3,577,800 | — | — |
| 2016-09-15 | $40.86 | $217.37 | 2,932,000 | — | — |
| 2016-09-14 | $40.76 | $216.84 | 2,606,500 | — | — |
| 2016-09-13 | $40.60 | $215.99 | 3,460,000 | — | — |
| 2016-09-12 | $41.42 | $218.55 | 3,603,500 | — | — |
| 2016-09-09 | $40.78 | $215.17 | 4,166,600 | — | — |
| 2016-09-08 | $42.37 | $223.56 | 2,908,200 | — | — |
| 2016-09-07 | $42.38 | $223.61 | 3,510,300 | — | — |
| 2016-09-06 | $42.20 | $222.66 | 2,576,600 | — | — |
| 2016-09-02 | $41.71 | $220.08 | 2,625,200 | — | — |
| 2016-09-01 | $41.27 | $217.75 | 2,721,400 | — | — |
| 2016-08-31 | $41.36 | $218.23 | 2,706,900 | — | — |
| 2016-08-30 | $41.19 | $217.33 | 2,684,400 | — | — |
| 2016-08-29 | $41.70 | $220.02 | 2,026,100 | — | — |
| 2016-08-26 | $41.39 | $218.39 | 2,924,700 | — | — |
| 2016-08-25 | $42.28 | $223.08 | 1,808,000 | — | — |
| 2016-08-24 | $42.20 | $222.66 | 2,079,700 | — | — |
| 2016-08-23 | $42.19 | $222.61 | 2,587,100 | — | — |
| 2016-08-22 | $42.58 | $224.67 | 1,812,600 | — | — |
| 2016-08-19 | $42.42 | $223.82 | 2,610,800 | — | — |
| 2016-08-18 | $42.96 | $226.67 | 3,466,200 | — | — |
| 2016-08-17 | $42.33 | $223.35 | 5,176,600 | — | — |
| 2016-08-16 | $41.64 | $219.71 | 3,580,700 | — | — |
| 2016-08-15 | $42.12 | $222.24 | 2,156,200 | — | — |
| 2016-08-12 | $42.80 | $225.83 | 1,907,300 | — | — |
| 2016-08-11 | $42.71 | $225.35 | 2,961,300 | — | — |
| 2016-08-10 | $42.69 | $225.25 | 1,531,900 | — | — |
| 2016-08-09 | $42.65 | $225.03 | 2,920,800 | — | — |
| 2016-08-08 | $42.57 | $224.61 | 2,566,900 | — | — |
| 2016-08-05 | $42.67 | $225.14 | 3,238,000 | — | — |
| 2016-08-04 | $43.31 | $228.52 | 2,910,000 | — | — |
| 2016-08-03 | $43.16 | $227.73 | 3,286,700 | — | — |
| 2016-08-02 | $43.72 | $230.68 | 3,651,700 | — | — |
| 2016-08-01 | $43.94 | $231.84 | 3,177,800 | — | — |
| 2016-07-29 | $43.98 | $232.05 | 2,878,800 | — | — |
| 2016-07-28 | $43.76 | $230.89 | 2,179,800 | — | — |
| 2016-07-27 | $43.50 | $229.52 | 2,855,500 | — | — |
| 2016-07-26 | $43.79 | $231.05 | 2,785,200 | — | — |
| 2016-07-25 | $44.24 | $233.42 | 1,873,300 | — | — |
| 2016-07-22 | $44.32 | $233.85 | 3,188,400 | — | — |
| 2016-07-21 | $43.88 | $231.52 | 3,156,500 | — | — |
| 2016-07-20 | $43.61 | $230.10 | 2,532,100 | — | — |
| 2016-07-19 | $43.79 | $231.05 | 2,378,100 | — | — |
| 2016-07-18 | $43.85 | $231.37 | 2,836,500 | — | — |
| 2016-07-15 | $43.75 | $230.84 | 3,380,600 | — | — |
| 2016-07-14 | $43.61 | $230.10 | 3,825,400 | — | — |
| 2016-07-13 | $43.95 | $231.89 | 3,601,300 | — | — |
| 2016-07-12 | $43.50 | $229.52 | 4,200,300 | — | — |
| 2016-07-11 | $44.41 | $234.32 | 3,224,900 | — | — |
| 2016-07-08 | $44.59 | $235.27 | 4,825,900 | — | — |
| 2016-07-07 | $44.32 | $233.85 | 4,183,700 | — | — |
| 2016-07-06 | $45.33 | $239.18 | 3,545,100 | — | — |
| 2016-07-05 | $45.27 | $238.86 | 3,443,800 | — | — |
| 2016-07-01 | $44.78 | $236.27 | 2,225,000 | — | — |
| 2016-06-30 | $44.78 | $236.27 | 3,544,800 | — | — |
| 2016-06-29 | $43.85 | $231.37 | 2,583,700 | — | — |
| 2016-06-28 | $43.75 | $230.84 | 2,744,800 | — | — |
| 2016-06-27 | $43.72 | $230.68 | 5,578,900 | — | — |
| 2016-06-24 | $43.30 | $228.46 | 7,306,000 | — | — |
| 2016-06-23 | $42.70 | $225.30 | 2,629,600 | — | — |
| 2016-06-22 | $42.67 | $225.14 | 2,360,800 | — | — |
| 2016-06-21 | $42.84 | $226.04 | 2,302,100 | — | — |
| 2016-06-20 | $42.75 | $225.56 | 3,009,000 | — | — |
| 2016-06-17 | $42.85 | $226.09 | 3,972,600 | — | — |
| 2016-06-16 | $42.83 | $225.98 | 4,006,500 | — | — |
| 2016-06-15 | $42.34 | $223.40 | 3,083,900 | — | — |
| 2016-06-14 | $42.79 | $225.77 | 3,141,200 | — | — |
| 2016-06-13 | $42.71 | $223.56 | 3,137,500 | — | — |
| 2016-06-10 | $42.75 | $223.77 | 2,901,000 | — | — |
| 2016-06-09 | $42.70 | $223.51 | 3,039,300 | — | — |
| 2016-06-08 | $42.17 | $220.73 | 2,247,600 | — | — |
| 2016-06-07 | $42.01 | $219.89 | 2,168,600 | — | — |
| 2016-06-06 | $42.05 | $220.10 | 2,238,900 | — | — |
| 2016-06-03 | $42.19 | $220.84 | 2,656,800 | — | — |
| 2016-06-02 | $41.40 | $216.70 | 2,222,700 | — | — |
| 2016-06-01 | $41.56 | $217.54 | 2,541,600 | — | — |
| 2016-05-31 | $41.37 | $216.54 | 4,784,400 | — | — |
| 2016-05-27 | $40.92 | $214.19 | 2,136,400 | — | — |
| 2016-05-26 | $40.89 | $214.03 | 2,465,600 | — | — |
| 2016-05-25 | $40.37 | $211.31 | 2,779,500 | — | — |
| 2016-05-24 | $40.56 | $212.30 | 2,358,200 | — | — |
| 2016-05-23 | $40.06 | $209.69 | 2,247,600 | — | — |
| 2016-05-20 | $40.47 | $211.83 | 2,967,500 | — | — |
| 2016-05-19 | $40.51 | $212.04 | 2,560,200 | — | — |
| 2016-05-18 | $40.09 | $209.84 | 3,687,400 | — | — |
| 2016-05-17 | $40.86 | $213.87 | 3,252,300 | — | — |
| 2016-05-16 | $41.75 | $218.53 | 2,724,100 | — | — |
| 2016-05-13 | $41.71 | $218.32 | 2,721,300 | — | — |
| 2016-05-12 | $41.85 | $219.06 | 3,815,200 | — | — |
| 2016-05-11 | $41.38 | $216.60 | 2,399,600 | — | — |
| 2016-05-10 | $41.36 | $216.49 | 3,160,200 | — | — |
| 2016-05-09 | $41.16 | $215.44 | 4,033,500 | — | — |
| 2016-05-06 | $40.46 | $211.78 | 3,652,400 | — | — |
| 2016-05-05 | $40.84 | $213.77 | 3,005,200 | — | — |
| 2016-05-04 | $41.01 | $214.66 | 3,372,100 | — | — |
| 2016-05-03 | $40.55 | $212.25 | 2,500,800 | — | — |
| 2016-05-02 | $40.51 | $212.04 | 2,990,600 | — | — |
| 2016-04-29 | $40.03 | $209.53 | 3,865,700 | — | — |
| 2016-04-28 | $39.94 | $209.06 | 3,163,200 | — | — |
| 2016-04-27 | $39.71 | $207.85 | 4,432,100 | — | — |
| 2016-04-26 | $39.19 | $205.13 | 3,357,400 | — | — |
| 2016-04-25 | $39.15 | $204.92 | 3,237,300 | — | — |
| 2016-04-22 | $39.05 | $204.40 | 5,038,900 | — | — |
| 2016-04-21 | $38.61 | $202.10 | 8,397,700 | — | — |
| 2016-04-20 | $39.73 | $207.96 | 5,000,800 | — | — |
| 2016-04-19 | $41.16 | $215.44 | 2,767,800 | — | — |
| 2016-04-18 | $41.14 | $215.34 | 2,090,600 | — | — |
| 2016-04-15 | $40.83 | $213.72 | 2,820,000 | — | — |
| 2016-04-14 | $40.58 | $212.41 | 2,091,800 | — | — |
| 2016-04-13 | $40.69 | $212.98 | 2,578,500 | — | — |
| 2016-04-12 | $40.99 | $214.55 | 3,158,700 | — | — |
| 2016-04-11 | $40.80 | $213.56 | 2,266,100 | — | — |
| 2016-04-08 | $41.01 | $214.66 | 2,103,900 | — | — |
| 2016-04-07 | $40.79 | $213.51 | 3,338,600 | — | — |
| 2016-04-06 | $40.85 | $213.82 | 3,211,600 | — | — |
| 2016-04-05 | $40.95 | $214.35 | 4,397,800 | — | — |
| 2016-04-04 | $41.86 | $219.11 | 2,278,300 | — | — |
| 2016-04-01 | $41.94 | $219.53 | 2,832,200 | — | — |
| 2016-03-31 | $41.82 | $218.90 | 3,219,200 | — | — |
| 2016-03-30 | $41.56 | $217.54 | 2,078,200 | — | — |
| 2016-03-29 | $41.66 | $218.06 | 2,830,400 | — | — |
| 2016-03-28 | $41.16 | $215.44 | 1,512,900 | — | — |
| 2016-03-24 | $41.23 | $215.81 | 2,178,100 | — | — |
| 2016-03-23 | $41.12 | $215.24 | 2,566,300 | — | — |
| 2016-03-22 | $40.77 | $213.40 | 2,426,000 | — | — |
| 2016-03-21 | $41.05 | $214.87 | 2,337,400 | — | — |
| 2016-03-18 | $41.06 | $214.92 | 4,841,000 | — | — |
| 2016-03-17 | $41.50 | $217.22 | 3,099,100 | — | — |
| 2016-03-16 | $40.92 | $214.19 | 2,344,400 | — | — |
| 2016-03-15 | $40.50 | $211.99 | 2,464,900 | — | — |
| 2016-03-14 | $40.42 | $211.57 | 3,367,900 | — | — |
| 2016-03-11 | $40.38 | $211.36 | 3,199,700 | — | — |
| 2016-03-10 | $40.74 | $211.47 | 3,408,200 | — | — |
| 2016-03-09 | $40.72 | $211.36 | 3,557,800 | — | — |
| 2016-03-08 | $40.66 | $211.05 | 4,230,900 | — | — |
| 2016-03-07 | $40.06 | $207.94 | 4,124,200 | — | — |
| 2016-03-04 | $39.94 | $207.31 | 5,117,600 | — | — |
| 2016-03-03 | $39.60 | $205.55 | 3,127,800 | — | — |
| 2016-03-02 | $39.59 | $205.50 | 5,011,000 | — | — |
| 2016-03-01 | $39.46 | $204.82 | 4,788,700 | — | — |
| 2016-02-29 | $39.54 | $205.24 | 5,545,000 | — | — |
| 2016-02-26 | $39.27 | $203.84 | 5,065,200 | — | — |
| 2016-02-25 | $40.20 | $208.66 | 2,922,500 | — | — |
| 2016-02-24 | $39.91 | $207.16 | 2,831,300 | — | — |
| 2016-02-23 | $39.83 | $206.74 | 2,925,500 | — | — |
| 2016-02-22 | $39.67 | $205.91 | 2,395,800 | — | — |
| 2016-02-19 | $39.33 | $204.15 | 4,361,600 | — | — |
| 2016-02-18 | $39.64 | $205.76 | 3,785,000 | — | — |
| 2016-02-17 | $38.94 | $202.12 | 4,160,100 | — | — |
| 2016-02-16 | $38.83 | $201.55 | 3,158,900 | — | — |
| 2016-02-12 | $38.82 | $201.50 | 4,062,000 | — | — |
| 2016-02-11 | $38.99 | $202.38 | 4,571,000 | — | — |
| 2016-02-10 | $39.35 | $204.25 | 4,688,800 | — | — |
| 2016-02-09 | $39.62 | $205.65 | 4,267,800 | — | — |
| 2016-02-08 | $39.25 | $203.73 | 7,091,200 | — | — |
| 2016-02-05 | $39.53 | $205.19 | 5,090,700 | — | — |
| 2016-02-04 | $39.07 | $202.80 | 5,492,700 | — | — |
| 2016-02-03 | $39.25 | $203.73 | 8,312,300 | — | — |
| 2016-02-02 | $38.98 | $202.33 | 5,094,600 | — | — |
| 2016-02-01 | $38.56 | $200.15 | 6,105,000 | — | — |
| 2016-01-29 | $38.22 | $198.39 | 5,407,300 | — | — |
| 2016-01-28 | $37.57 | $195.01 | 3,167,700 | — | — |
| 2016-01-27 | $36.68 | $190.39 | 3,760,200 | — | — |
| 2016-01-26 | $36.77 | $190.86 | 2,708,800 | — | — |
| 2016-01-25 | $36.53 | $189.61 | 2,343,100 | — | — |
| 2016-01-22 | $36.63 | $190.13 | 4,531,000 | — | — |
| 2016-01-21 | $36.13 | $187.54 | 5,359,200 | — | — |
| 2016-01-20 | $36.62 | $190.08 | 5,464,400 | — | — |
| 2016-01-19 | $37.21 | $193.14 | 5,422,500 | — | — |
| 2016-01-15 | $36.50 | $189.46 | 3,878,500 | — | — |
| 2016-01-14 | $36.71 | $190.55 | 3,671,400 | — | — |
| 2016-01-13 | $36.11 | $187.43 | 4,818,000 | — | — |
| 2016-01-12 | $36.33 | $188.58 | 3,354,200 | — | — |
| 2016-01-11 | $36.47 | $189.30 | 3,885,400 | — | — |
| 2016-01-08 | $36.18 | $187.80 | 3,005,400 | — | — |
| 2016-01-07 | $36.58 | $189.87 | 5,212,200 | — | — |
| 2016-01-06 | $36.44 | $189.15 | 5,191,900 | — | — |
| 2016-01-05 | $36.06 | $187.17 | 2,141,200 | — | — |
| 2016-01-04 | $35.70 | $185.31 | 2,819,300 | — | — |