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
- 1980-03-17 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 | $34.80 | $59.22 | 2,387,800 | — | — |
| 2016-12-29 | $34.92 | $59.42 | 2,776,600 | — | — |
| 2016-12-28 | $34.90 | $59.39 | 3,138,600 | — | — |
| 2016-12-27 | $35.20 | $59.90 | 1,766,600 | — | — |
| 2016-12-23 | $35.08 | $59.69 | 2,147,000 | — | — |
| 2016-12-22 | $35.19 | $59.88 | 2,709,400 | — | — |
| 2016-12-21 | $35.15 | $59.82 | 2,568,600 | — | — |
| 2016-12-20 | $34.93 | $59.44 | 3,486,000 | — | — |
| 2016-12-19 | $34.90 | $59.38 | 3,606,800 | — | — |
| 2016-12-16 | $34.71 | $59.06 | 5,982,400 | — | — |
| 2016-12-15 | $34.63 | $58.94 | 6,695,800 | — | — |
| 2016-12-14 | $34.86 | $59.32 | 6,377,400 | — | — |
| 2016-12-13 | $34.99 | $59.54 | 5,739,200 | — | — |
| 2016-12-12 | $34.48 | $58.68 | 6,688,400 | — | — |
| 2016-12-09 | $34.53 | $58.76 | 8,920,600 | — | — |
| 2016-12-08 | $34.81 | $59.24 | 4,618,600 | — | — |
| 2016-12-07 | $34.73 | $59.10 | 4,724,600 | — | — |
| 2016-12-06 | $34.29 | $58.35 | 6,587,800 | — | — |
| 2016-12-05 | $34.35 | $58.45 | 6,072,600 | — | — |
| 2016-12-02 | $34.15 | $58.11 | 9,390,600 | — | — |
| 2016-12-01 | $35.24 | $59.97 | 5,945,600 | — | — |
| 2016-11-30 | $35.69 | $60.73 | 4,299,200 | — | — |
| 2016-11-29 | $35.64 | $60.65 | 2,286,200 | — | — |
| 2016-11-28 | $35.49 | $60.40 | 2,885,200 | — | — |
| 2016-11-25 | $35.87 | $61.03 | 1,188,800 | — | — |
| 2016-11-23 | $35.81 | $60.94 | 3,158,800 | — | — |
| 2016-11-22 | $35.59 | $60.56 | 4,370,600 | — | — |
| 2016-11-21 | $35.83 | $60.96 | 4,193,800 | — | — |
| 2016-11-18 | $36.25 | $61.69 | 4,987,800 | — | — |
| 2016-11-17 | $36.20 | $61.59 | 3,173,600 | — | — |
| 2016-11-16 | $35.92 | $61.12 | 3,617,800 | — | — |
| 2016-11-15 | $36.25 | $61.69 | 4,026,000 | — | — |
| 2016-11-14 | $36.14 | $61.50 | 5,028,200 | — | — |
| 2016-11-11 | $36.31 | $61.42 | 3,691,800 | — | — |
| 2016-11-10 | $36.63 | $61.96 | 5,817,800 | — | — |
| 2016-11-09 | $35.80 | $60.56 | 5,037,000 | — | — |
| 2016-11-08 | $35.04 | $59.28 | 3,097,400 | — | — |
| 2016-11-07 | $34.79 | $58.86 | 3,338,800 | — | — |
| 2016-11-04 | $34.28 | $57.99 | 3,952,800 | — | — |
| 2016-11-03 | $34.42 | $58.23 | 3,370,400 | — | — |
| 2016-11-02 | $34.20 | $57.85 | 2,294,600 | — | — |
| 2016-11-01 | $34.20 | $57.85 | 3,595,600 | — | — |
| 2016-10-31 | $34.44 | $58.25 | 4,274,000 | — | — |
| 2016-10-28 | $34.26 | $57.95 | 5,452,800 | — | — |
| 2016-10-27 | $35.11 | $59.39 | 4,541,000 | — | — |
| 2016-10-26 | $34.90 | $59.04 | 2,413,800 | — | — |
| 2016-10-25 | $34.82 | $58.90 | 2,626,200 | — | — |
| 2016-10-24 | $35.01 | $59.22 | 2,755,400 | — | — |
| 2016-10-21 | $34.69 | $58.68 | 3,532,800 | — | — |
| 2016-10-20 | $34.88 | $59.00 | 3,443,200 | — | — |
| 2016-10-19 | $35.27 | $59.66 | 4,306,200 | — | — |
| 2016-10-18 | $35.15 | $59.46 | 3,821,200 | — | — |
| 2016-10-17 | $35.31 | $59.73 | 2,593,600 | — | — |
| 2016-10-14 | $35.48 | $60.02 | 2,429,400 | — | — |
| 2016-10-13 | $35.31 | $59.72 | 3,181,400 | — | — |
| 2016-10-12 | $35.81 | $60.58 | 3,223,800 | — | — |
| 2016-10-11 | $35.49 | $60.04 | 2,701,200 | — | — |
| 2016-10-10 | $35.84 | $60.63 | 2,072,200 | — | — |
| 2016-10-07 | $35.69 | $60.38 | 2,492,600 | — | — |
| 2016-10-06 | $36.04 | $60.96 | 2,395,200 | — | — |
| 2016-10-05 | $35.95 | $60.81 | 3,237,200 | — | — |
| 2016-10-04 | $35.75 | $60.48 | 5,331,000 | — | — |
| 2016-10-03 | $35.79 | $60.54 | 3,111,800 | — | — |
| 2016-09-30 | $35.94 | $60.79 | 3,092,000 | — | — |
| 2016-09-29 | $35.78 | $60.53 | 2,560,600 | — | — |
| 2016-09-28 | $36.24 | $61.30 | 2,117,800 | — | — |
| 2016-09-27 | $36.21 | $61.25 | 2,677,400 | — | — |
| 2016-09-26 | $36.01 | $60.92 | 3,075,800 | — | — |
| 2016-09-23 | $36.37 | $61.53 | 2,668,200 | — | — |
| 2016-09-22 | $36.76 | $62.19 | 2,954,800 | — | — |
| 2016-09-21 | $36.75 | $62.17 | 3,492,600 | — | — |
| 2016-09-20 | $36.22 | $61.28 | 2,870,600 | — | — |
| 2016-09-19 | $36.01 | $60.92 | 4,001,600 | — | — |
| 2016-09-16 | $35.67 | $60.34 | 4,827,800 | — | — |
| 2016-09-15 | $36.17 | $61.19 | 3,013,000 | — | — |
| 2016-09-14 | $35.90 | $60.73 | 3,446,200 | — | — |
| 2016-09-13 | $35.92 | $60.76 | 4,282,800 | — | — |
| 2016-09-12 | $36.71 | $62.10 | 5,435,800 | — | — |
| 2016-09-09 | $36.20 | $61.24 | 4,522,200 | — | — |
| 2016-09-08 | $36.47 | $61.69 | 3,216,000 | — | — |
| 2016-09-07 | $36.76 | $62.19 | 2,300,200 | — | — |
| 2016-09-06 | $36.83 | $62.30 | 2,494,600 | — | — |
| 2016-09-02 | $36.99 | $62.58 | 2,372,200 | — | — |
| 2016-09-01 | $36.94 | $62.48 | 2,831,200 | — | — |
| 2016-08-31 | $37.09 | $62.74 | 3,474,000 | — | — |
| 2016-08-30 | $37.14 | $62.83 | 2,761,200 | — | — |
| 2016-08-29 | $36.85 | $62.34 | 2,736,800 | — | — |
| 2016-08-26 | $36.38 | $61.53 | 4,100,800 | — | — |
| 2016-08-25 | $36.49 | $61.74 | 4,307,800 | — | — |
| 2016-08-24 | $36.35 | $61.49 | 2,663,600 | — | — |
| 2016-08-23 | $36.39 | $61.56 | 2,420,600 | — | — |
| 2016-08-22 | $36.32 | $61.44 | 2,223,200 | — | — |
| 2016-08-19 | $36.44 | $61.30 | 3,559,000 | — | — |
| 2016-08-18 | $36.13 | $60.78 | 3,338,600 | — | — |
| 2016-08-17 | $36.33 | $61.12 | 2,743,000 | — | — |
| 2016-08-16 | $36.10 | $60.73 | 2,840,800 | — | — |
| 2016-08-15 | $36.34 | $61.13 | 3,791,400 | — | — |
| 2016-08-12 | $36.35 | $61.14 | 2,486,600 | — | — |
| 2016-08-11 | $36.54 | $61.46 | 4,521,200 | — | — |
| 2016-08-10 | $36.58 | $61.54 | 3,553,600 | — | — |
| 2016-08-09 | $36.56 | $61.49 | 2,850,200 | — | — |
| 2016-08-08 | $36.54 | $61.47 | 2,539,200 | — | — |
| 2016-08-05 | $36.54 | $61.46 | 3,658,800 | — | — |
| 2016-08-04 | $35.98 | $60.52 | 2,952,600 | — | — |
| 2016-08-03 | $35.99 | $60.53 | 3,633,000 | — | — |
| 2016-08-02 | $35.81 | $60.24 | 3,501,400 | — | — |
| 2016-08-01 | $35.79 | $60.20 | 5,343,200 | — | — |
| 2016-07-29 | $36.14 | $60.79 | 6,794,800 | — | — |
| 2016-07-28 | $36.66 | $61.67 | 3,945,400 | — | — |
| 2016-07-27 | $36.68 | $61.70 | 3,068,800 | — | — |
| 2016-07-26 | $36.85 | $61.98 | 3,068,400 | — | — |
| 2016-07-25 | $36.63 | $61.61 | 2,049,600 | — | — |
| 2016-07-22 | $36.74 | $61.81 | 2,770,400 | — | — |
| 2016-07-21 | $36.67 | $61.68 | 2,023,000 | — | — |
| 2016-07-20 | $36.72 | $61.78 | 2,679,800 | — | — |
| 2016-07-19 | $36.61 | $61.57 | 2,849,200 | — | — |
| 2016-07-18 | $36.61 | $61.57 | 3,004,600 | — | — |
| 2016-07-15 | $36.68 | $61.70 | 5,128,000 | — | — |
| 2016-07-14 | $36.85 | $61.99 | 4,770,800 | — | — |
| 2016-07-13 | $36.64 | $61.63 | 3,799,800 | — | — |
| 2016-07-12 | $36.60 | $61.57 | 2,976,600 | — | — |
| 2016-07-11 | $36.33 | $61.11 | 3,766,000 | — | — |
| 2016-07-08 | $36.24 | $60.97 | 3,451,600 | — | — |
| 2016-07-07 | $35.71 | $60.07 | 3,914,800 | — | — |
| 2016-07-06 | $36.11 | $60.73 | 4,582,600 | — | — |
| 2016-07-05 | $35.75 | $60.14 | 4,164,000 | — | — |
| 2016-07-01 | $36.25 | $60.98 | 3,694,800 | — | — |
| 2016-06-30 | $36.08 | $60.69 | 5,148,400 | — | — |
| 2016-06-29 | $35.04 | $58.94 | 3,987,600 | — | — |
| 2016-06-28 | $34.42 | $57.91 | 4,928,000 | — | — |
| 2016-06-27 | $33.67 | $56.63 | 7,116,600 | — | — |
| 2016-06-24 | $34.63 | $58.25 | 7,990,200 | — | — |
| 2016-06-23 | $35.88 | $60.36 | 4,539,200 | — | — |
| 2016-06-22 | $35.42 | $59.58 | 4,025,600 | — | — |
| 2016-06-21 | $35.28 | $59.34 | 4,021,800 | — | — |
| 2016-06-20 | $34.89 | $58.69 | 3,710,000 | — | — |
| 2016-06-17 | $34.40 | $57.86 | 4,496,600 | — | — |
| 2016-06-16 | $34.40 | $57.87 | 2,840,200 | — | — |
| 2016-06-15 | $34.08 | $57.33 | 2,997,400 | — | — |
| 2016-06-14 | $34.15 | $57.45 | 3,077,400 | — | — |
| 2016-06-13 | $34.19 | $57.50 | 3,708,800 | — | — |
| 2016-06-10 | $34.47 | $57.99 | 3,019,200 | — | — |
| 2016-06-09 | $34.85 | $58.62 | 3,085,400 | — | — |
| 2016-06-08 | $34.95 | $58.79 | 3,619,400 | — | — |
| 2016-06-07 | $34.65 | $58.29 | 3,398,000 | — | — |
| 2016-06-06 | $34.67 | $58.33 | 3,224,400 | — | — |
| 2016-06-03 | $34.56 | $58.13 | 3,917,000 | — | — |
| 2016-06-02 | $34.79 | $58.52 | 5,340,200 | — | — |
| 2016-06-01 | $34.71 | $58.38 | 3,584,600 | — | — |
| 2016-05-31 | $34.73 | $58.42 | 5,246,800 | — | — |
| 2016-05-27 | $34.78 | $58.50 | 3,820,600 | — | — |
| 2016-05-26 | $34.59 | $58.19 | 4,594,600 | — | — |
| 2016-05-25 | $34.92 | $58.75 | 3,288,600 | — | — |
| 2016-05-24 | $34.78 | $58.50 | 6,480,000 | — | — |
| 2016-05-23 | $34.25 | $57.61 | 3,666,000 | — | — |
| 2016-05-20 | $34.37 | $57.81 | 5,036,200 | — | — |
| 2016-05-19 | $34.30 | $57.70 | 4,867,000 | — | — |
| 2016-05-18 | $34.50 | $58.03 | 6,059,800 | — | — |
| 2016-05-17 | $34.22 | $57.56 | 4,350,200 | — | — |
| 2016-05-16 | $34.51 | $58.05 | 6,213,400 | — | — |
| 2016-05-13 | $34.44 | $57.58 | 3,847,000 | — | — |
| 2016-05-12 | $34.62 | $57.89 | 5,062,000 | — | — |
| 2016-05-11 | $34.38 | $57.49 | 3,017,800 | — | — |
| 2016-05-10 | $34.59 | $57.84 | 3,834,200 | — | — |
| 2016-05-09 | $34.32 | $57.39 | 2,941,400 | — | — |
| 2016-05-06 | $34.42 | $57.56 | 3,201,600 | — | — |
| 2016-05-05 | $34.33 | $57.40 | 3,943,200 | — | — |
| 2016-05-04 | $34.22 | $57.21 | 4,295,200 | — | — |
| 2016-05-03 | $34.49 | $57.66 | 5,691,200 | — | — |
| 2016-05-02 | $34.56 | $57.80 | 4,545,800 | — | — |
| 2016-04-29 | $34.49 | $57.66 | 6,065,400 | — | — |
| 2016-04-28 | $34.51 | $57.70 | 5,512,000 | — | — |
| 2016-04-27 | $34.66 | $57.96 | 6,161,600 | — | — |
| 2016-04-26 | $34.00 | $56.85 | 5,450,200 | — | — |
| 2016-04-25 | $33.94 | $56.74 | 3,827,800 | — | — |
| 2016-04-22 | $33.96 | $56.79 | 5,285,200 | — | — |
| 2016-04-21 | $33.70 | $56.35 | 3,930,600 | — | — |
| 2016-04-20 | $34.03 | $56.89 | 5,629,200 | — | — |
| 2016-04-19 | $33.78 | $56.48 | 5,338,200 | — | — |
| 2016-04-18 | $33.61 | $56.19 | 4,058,200 | — | — |
| 2016-04-15 | $33.44 | $55.92 | 4,408,200 | — | — |
| 2016-04-14 | $33.49 | $55.99 | 5,067,000 | — | — |
| 2016-04-13 | $33.22 | $55.56 | 4,878,800 | — | — |
| 2016-04-12 | $32.76 | $54.79 | 7,111,000 | — | — |
| 2016-04-11 | $32.02 | $53.54 | 4,294,000 | — | — |
| 2016-04-08 | $31.96 | $53.43 | 4,624,600 | — | — |
| 2016-04-07 | $31.50 | $52.67 | 3,537,800 | — | — |
| 2016-04-06 | $31.83 | $53.22 | 3,248,000 | — | — |
| 2016-04-05 | $31.86 | $53.27 | 4,477,000 | — | — |
| 2016-04-04 | $31.80 | $53.17 | 3,706,000 | — | — |
| 2016-04-01 | $32.06 | $53.61 | 4,427,000 | — | — |
| 2016-03-31 | $31.57 | $52.79 | 4,653,000 | — | — |
| 2016-03-30 | $31.87 | $53.28 | 3,131,600 | — | — |
| 2016-03-29 | $31.59 | $52.82 | 3,275,200 | — | — |
| 2016-03-28 | $31.58 | $52.81 | 3,133,200 | — | — |
| 2016-03-24 | $31.35 | $52.42 | 3,489,000 | — | — |
| 2016-03-23 | $31.70 | $53.01 | 3,846,800 | — | — |
| 2016-03-22 | $31.67 | $52.96 | 3,564,000 | — | — |
| 2016-03-21 | $31.64 | $52.91 | 3,012,400 | — | — |
| 2016-03-18 | $31.76 | $53.11 | 7,765,000 | — | — |
| 2016-03-17 | $31.70 | $53.00 | 5,627,600 | — | — |
| 2016-03-16 | $31.23 | $52.22 | 5,395,000 | — | — |
| 2016-03-15 | $30.78 | $51.46 | 3,628,800 | — | — |
| 2016-03-14 | $30.83 | $51.54 | 4,130,000 | — | — |
| 2016-03-11 | $31.14 | $52.06 | 4,915,000 | — | — |
| 2016-03-10 | $30.18 | $50.47 | 3,811,600 | — | — |
| 2016-03-09 | $30.22 | $50.52 | 5,052,800 | — | — |
| 2016-03-08 | $30.03 | $50.21 | 5,889,800 | — | — |
| 2016-03-07 | $30.28 | $50.62 | 5,011,600 | — | — |
| 2016-03-04 | $30.51 | $51.02 | 4,131,400 | — | — |
| 2016-03-03 | $30.49 | $50.98 | 5,213,600 | — | — |
| 2016-03-02 | $30.71 | $51.34 | 4,220,200 | — | — |
| 2016-03-01 | $30.54 | $51.06 | 4,925,600 | — | — |
| 2016-02-29 | $29.76 | $49.76 | 4,156,400 | — | — |
| 2016-02-26 | $30.08 | $50.31 | 4,168,000 | — | — |
| 2016-02-25 | $30.17 | $50.44 | 3,433,400 | — | — |
| 2016-02-24 | $29.82 | $49.85 | 3,366,200 | — | — |
| 2016-02-23 | $29.68 | $49.64 | 3,166,400 | — | — |
| 2016-02-22 | $29.85 | $49.91 | 4,279,000 | — | — |
| 2016-02-19 | $29.66 | $49.60 | 5,427,200 | — | — |
| 2016-02-18 | $29.58 | $49.46 | 4,157,200 | — | — |
| 2016-02-17 | $29.54 | $49.39 | 4,410,400 | — | — |
| 2016-02-16 | $29.07 | $48.60 | 5,149,000 | — | — |
| 2016-02-12 | $28.66 | $47.91 | 5,266,200 | — | — |
| 2016-02-11 | $27.80 | $46.48 | 6,858,400 | — | — |
| 2016-02-10 | $28.75 | $47.72 | 4,456,800 | — | — |
| 2016-02-09 | $28.97 | $48.09 | 5,561,200 | — | — |
| 2016-02-08 | $29.00 | $48.15 | 5,247,000 | — | — |
| 2016-02-05 | $29.11 | $48.32 | 4,573,000 | — | — |
| 2016-02-04 | $29.01 | $48.16 | 4,558,400 | — | — |
| 2016-02-03 | $28.66 | $47.58 | 5,113,400 | — | — |
| 2016-02-02 | $28.64 | $47.55 | 10,005,600 | — | — |
| 2016-02-01 | $28.25 | $46.91 | 11,286,200 | — | — |
| 2016-01-29 | $28.98 | $48.11 | 10,378,400 | — | — |
| 2016-01-28 | $29.16 | $48.40 | 4,236,800 | — | — |
| 2016-01-27 | $28.73 | $47.69 | 5,026,800 | — | — |
| 2016-01-26 | $28.76 | $47.75 | 3,178,800 | — | — |
| 2016-01-25 | $28.28 | $46.94 | 6,298,600 | — | — |
| 2016-01-22 | $28.64 | $47.54 | 4,387,200 | — | — |
| 2016-01-21 | $27.91 | $46.34 | 4,844,800 | — | — |
| 2016-01-20 | $27.78 | $46.11 | 5,915,800 | — | — |
| 2016-01-19 | $28.25 | $46.89 | 5,529,800 | — | — |
| 2016-01-15 | $28.31 | $46.99 | 6,893,600 | — | — |
| 2016-01-14 | $28.66 | $47.58 | 5,418,800 | — | — |
| 2016-01-13 | $28.46 | $47.24 | 5,607,400 | — | — |
| 2016-01-12 | $28.90 | $47.98 | 4,745,000 | — | — |
| 2016-01-11 | $28.54 | $47.38 | 4,023,600 | — | — |
| 2016-01-08 | $28.36 | $47.07 | 4,460,600 | — | — |
| 2016-01-07 | $28.61 | $47.49 | 4,706,000 | — | — |
| 2016-01-06 | $29.10 | $48.31 | 3,727,400 | — | — |
| 2016-01-05 | $29.55 | $49.06 | 4,100,000 | — | — |
| 2016-01-04 | $29.59 | $49.13 | 4,948,400 | — | — |