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 | $32.27 | $40.31 | 5,887,700 | — | — |
| 2016-12-29 | $32.66 | $40.80 | 4,472,500 | — | — |
| 2016-12-28 | $32.90 | $41.10 | 5,388,600 | — | — |
| 2016-12-27 | $33.33 | $41.64 | 5,008,500 | — | — |
| 2016-12-23 | $32.90 | $41.10 | 4,028,100 | — | — |
| 2016-12-22 | $33.01 | $41.24 | 9,492,900 | — | — |
| 2016-12-21 | $32.58 | $40.70 | 6,521,200 | — | — |
| 2016-12-20 | $32.61 | $40.74 | 8,185,600 | — | — |
| 2016-12-19 | $32.44 | $40.52 | 10,385,100 | — | — |
| 2016-12-16 | $32.51 | $40.61 | 13,336,500 | — | — |
| 2016-12-15 | $33.06 | $41.30 | 11,742,600 | — | — |
| 2016-12-14 | $32.14 | $40.15 | 10,482,800 | — | — |
| 2016-12-13 | $32.03 | $40.01 | 6,322,000 | — | — |
| 2016-12-12 | $32.00 | $39.97 | 7,709,200 | — | — |
| 2016-12-09 | $32.35 | $40.41 | 10,774,400 | — | — |
| 2016-12-08 | $32.71 | $40.86 | 10,131,400 | — | — |
| 2016-12-07 | $32.51 | $40.61 | 12,589,000 | — | — |
| 2016-12-06 | $31.61 | $39.49 | 10,088,000 | — | — |
| 2016-12-05 | $31.53 | $39.39 | 13,035,900 | — | — |
| 2016-12-02 | $31.44 | $39.27 | 15,229,600 | — | — |
| 2016-12-01 | $30.10 | $37.60 | 25,173,900 | — | — |
| 2016-11-30 | $32.20 | $40.22 | 14,878,900 | — | — |
| 2016-11-29 | $32.16 | $40.17 | 8,982,900 | — | — |
| 2016-11-28 | $31.84 | $39.77 | 8,412,900 | — | — |
| 2016-11-25 | $31.88 | $39.82 | 4,703,900 | — | — |
| 2016-11-23 | $31.88 | $39.82 | 9,876,700 | — | — |
| 2016-11-22 | $31.67 | $39.56 | 8,955,600 | — | — |
| 2016-11-21 | $31.35 | $39.04 | 13,076,800 | — | — |
| 2016-11-18 | $30.74 | $38.28 | 23,958,900 | — | — |
| 2016-11-17 | $30.73 | $38.27 | 19,147,600 | — | — |
| 2016-11-16 | $30.02 | $37.38 | 16,103,200 | — | — |
| 2016-11-15 | $29.61 | $36.87 | 12,678,700 | — | — |
| 2016-11-14 | $28.99 | $36.10 | 12,293,800 | — | — |
| 2016-11-11 | $28.82 | $35.89 | 12,748,400 | — | — |
| 2016-11-10 | $28.18 | $35.09 | 14,796,800 | — | — |
| 2016-11-09 | $29.13 | $36.27 | 12,558,600 | — | — |
| 2016-11-08 | $29.51 | $36.75 | 7,395,800 | — | — |
| 2016-11-07 | $29.33 | $36.52 | 12,024,900 | — | — |
| 2016-11-04 | $28.22 | $35.14 | 8,665,800 | — | — |
| 2016-11-03 | $28.27 | $35.20 | 12,013,800 | — | — |
| 2016-11-02 | $28.59 | $35.60 | 9,944,300 | — | — |
| 2016-11-01 | $28.90 | $35.99 | 10,437,400 | — | — |
| 2016-10-31 | $29.08 | $36.21 | 10,929,200 | — | — |
| 2016-10-28 | $28.66 | $35.69 | 11,541,600 | — | — |
| 2016-10-27 | $28.86 | $35.94 | 9,128,000 | — | — |
| 2016-10-26 | $28.85 | $35.92 | 7,343,500 | — | — |
| 2016-10-25 | $28.86 | $35.94 | 9,773,200 | — | — |
| 2016-10-24 | $29.15 | $36.30 | 12,300,700 | — | — |
| 2016-10-21 | $28.43 | $35.40 | 9,875,700 | — | — |
| 2016-10-20 | $28.38 | $35.34 | 12,119,100 | — | — |
| 2016-10-19 | $28.32 | $35.26 | 11,794,000 | — | — |
| 2016-10-18 | $28.02 | $34.89 | 11,970,800 | — | — |
| 2016-10-17 | $27.80 | $34.62 | 11,038,600 | — | — |
| 2016-10-14 | $28.07 | $34.95 | 12,138,200 | — | — |
| 2016-10-13 | $27.86 | $34.69 | 16,963,800 | — | — |
| 2016-10-12 | $28.64 | $35.66 | 11,687,700 | — | — |
| 2016-10-11 | $28.64 | $35.66 | 20,018,700 | — | — |
| 2016-10-10 | $29.38 | $36.58 | 10,270,700 | — | — |
| 2016-10-07 | $29.75 | $37.05 | 11,641,500 | — | — |
| 2016-10-06 | $29.89 | $37.22 | 13,015,400 | — | — |
| 2016-10-05 | $29.94 | $37.28 | 7,940,000 | — | — |
| 2016-10-04 | $29.61 | $36.87 | 8,483,100 | — | — |
| 2016-10-03 | $29.92 | $37.26 | 9,867,600 | — | — |
| 2016-09-30 | $30.15 | $37.54 | 13,210,900 | — | — |
| 2016-09-29 | $29.58 | $36.83 | 11,534,000 | — | — |
| 2016-09-28 | $29.74 | $37.03 | 14,034,800 | — | — |
| 2016-09-27 | $29.64 | $36.91 | 17,381,900 | — | — |
| 2016-09-26 | $29.35 | $36.55 | 12,610,300 | — | — |
| 2016-09-23 | $29.66 | $36.93 | 13,971,800 | — | — |
| 2016-09-22 | $30.29 | $37.72 | 15,660,400 | — | — |
| 2016-09-21 | $30.57 | $38.07 | 21,288,300 | — | — |
| 2016-09-20 | $30.39 | $37.84 | 13,183,700 | — | — |
| 2016-09-19 | $30.30 | $37.73 | 13,655,500 | — | — |
| 2016-09-16 | $30.05 | $37.42 | 16,245,800 | — | — |
| 2016-09-15 | $30.15 | $37.54 | 15,579,400 | — | — |
| 2016-09-14 | $29.43 | $36.65 | 12,243,000 | — | — |
| 2016-09-13 | $29.38 | $36.58 | 13,010,400 | — | — |
| 2016-09-12 | $29.59 | $36.85 | 16,269,100 | — | — |
| 2016-09-09 | $28.86 | $35.94 | 14,681,900 | — | — |
| 2016-09-08 | $29.79 | $37.09 | 8,170,400 | — | — |
| 2016-09-07 | $29.91 | $37.24 | 11,248,800 | — | — |
| 2016-09-06 | $29.98 | $37.33 | 14,689,400 | — | — |
| 2016-09-02 | $30.02 | $37.38 | 11,528,100 | — | — |
| 2016-09-01 | $30.29 | $37.72 | 10,705,200 | — | — |
| 2016-08-31 | $29.84 | $37.16 | 10,595,700 | — | — |
| 2016-08-30 | $29.99 | $37.34 | 12,069,300 | — | — |
| 2016-08-29 | $30.05 | $37.42 | 9,799,100 | — | — |
| 2016-08-26 | $29.97 | $37.32 | 12,175,200 | — | — |
| 2016-08-25 | $29.65 | $36.92 | 10,441,700 | — | — |
| 2016-08-24 | $29.70 | $36.98 | 12,402,100 | — | — |
| 2016-08-23 | $29.95 | $37.29 | 23,549,500 | — | — |
| 2016-08-22 | $29.15 | $36.17 | 29,150,800 | — | — |
| 2016-08-19 | $29.64 | $36.78 | 53,886,000 | — | — |
| 2016-08-18 | $27.68 | $34.35 | 20,765,000 | — | — |
| 2016-08-17 | $27.29 | $33.87 | 10,255,300 | — | — |
| 2016-08-16 | $27.22 | $33.78 | 6,704,700 | — | — |
| 2016-08-15 | $27.47 | $34.09 | 10,768,500 | — | — |
| 2016-08-12 | $27.18 | $33.73 | 9,852,900 | — | — |
| 2016-08-11 | $26.82 | $33.28 | 7,599,100 | — | — |
| 2016-08-10 | $26.41 | $32.77 | 6,234,300 | — | — |
| 2016-08-09 | $26.79 | $33.24 | 6,923,700 | — | — |
| 2016-08-08 | $26.83 | $33.29 | 5,746,100 | — | — |
| 2016-08-05 | $26.81 | $33.27 | 6,914,600 | — | — |
| 2016-08-04 | $26.37 | $32.72 | 4,926,200 | — | — |
| 2016-08-03 | $26.20 | $32.51 | 5,615,600 | — | — |
| 2016-08-02 | $25.97 | $32.23 | 10,462,200 | — | — |
| 2016-08-01 | $26.27 | $32.60 | 6,456,700 | — | — |
| 2016-07-29 | $26.29 | $32.62 | 8,805,600 | — | — |
| 2016-07-28 | $26.62 | $33.03 | 8,239,100 | — | — |
| 2016-07-27 | $26.90 | $33.38 | 10,220,900 | — | — |
| 2016-07-26 | $26.81 | $33.27 | 11,877,000 | — | — |
| 2016-07-25 | $26.49 | $32.87 | 6,859,600 | — | — |
| 2016-07-22 | $26.37 | $32.72 | 5,292,100 | — | — |
| 2016-07-21 | $26.23 | $32.55 | 14,638,500 | — | — |
| 2016-07-20 | $26.65 | $33.07 | 9,809,500 | — | — |
| 2016-07-19 | $26.39 | $32.75 | 15,996,700 | — | — |
| 2016-07-18 | $26.60 | $33.01 | 13,473,000 | — | — |
| 2016-07-15 | $26.34 | $32.69 | 11,635,400 | — | — |
| 2016-07-14 | $26.10 | $32.39 | 14,888,600 | — | — |
| 2016-07-13 | $25.91 | $32.15 | 15,989,700 | — | — |
| 2016-07-12 | $25.41 | $31.53 | 10,623,000 | — | — |
| 2016-07-11 | $25.15 | $31.21 | 11,026,200 | — | — |
| 2016-07-08 | $24.93 | $30.94 | 14,148,100 | — | — |
| 2016-07-07 | $24.29 | $30.14 | 10,056,500 | — | — |
| 2016-07-06 | $24.00 | $29.78 | 9,625,800 | — | — |
| 2016-07-05 | $23.84 | $29.58 | 8,747,100 | — | — |
| 2016-07-01 | $23.89 | $29.65 | 8,593,000 | — | — |
| 2016-06-30 | $23.97 | $29.75 | 10,256,700 | — | — |
| 2016-06-29 | $23.56 | $29.24 | 13,315,300 | — | — |
| 2016-06-28 | $22.94 | $28.47 | 13,573,800 | — | — |
| 2016-06-27 | $22.29 | $27.66 | 20,293,800 | — | — |
| 2016-06-24 | $23.23 | $28.83 | 35,722,800 | — | — |
| 2016-06-23 | $24.52 | $30.43 | 10,942,900 | — | — |
| 2016-06-22 | $23.97 | $29.75 | 11,645,700 | — | — |
| 2016-06-21 | $23.83 | $29.57 | 7,720,100 | — | — |
| 2016-06-20 | $23.63 | $29.32 | 13,020,700 | — | — |
| 2016-06-17 | $23.43 | $29.08 | 22,138,500 | — | — |
| 2016-06-16 | $23.69 | $29.40 | 12,827,600 | — | — |
| 2016-06-15 | $23.70 | $29.41 | 13,912,700 | — | — |
| 2016-06-14 | $23.74 | $29.46 | 14,600,500 | — | — |
| 2016-06-13 | $23.94 | $29.71 | 11,253,000 | — | — |
| 2016-06-10 | $24.07 | $29.87 | 12,630,200 | — | — |
| 2016-06-09 | $24.42 | $30.30 | 11,920,900 | — | — |
| 2016-06-08 | $24.23 | $30.07 | 8,014,900 | — | — |
| 2016-06-07 | $24.17 | $29.99 | 10,476,100 | — | — |
| 2016-06-06 | $24.17 | $29.99 | 13,550,500 | — | — |
| 2016-06-03 | $24.39 | $30.27 | 16,194,500 | — | — |
| 2016-06-02 | $24.52 | $30.43 | 18,034,800 | — | — |
| 2016-06-01 | $24.38 | $30.25 | 10,480,900 | — | — |
| 2016-05-31 | $24.42 | $30.30 | 18,801,400 | — | — |
| 2016-05-27 | $24.44 | $30.33 | 18,555,600 | — | — |
| 2016-05-26 | $23.73 | $29.45 | 12,330,500 | — | — |
| 2016-05-25 | $23.66 | $29.36 | 14,740,200 | — | — |
| 2016-05-24 | $23.49 | $29.15 | 19,040,300 | — | — |
| 2016-05-23 | $22.90 | $28.29 | 24,854,300 | — | — |
| 2016-05-20 | $22.66 | $28.00 | 53,385,000 | — | — |
| 2016-05-19 | $19.91 | $24.60 | 14,193,300 | — | — |
| 2016-05-18 | $19.92 | $24.61 | 10,025,000 | — | — |
| 2016-05-17 | $19.64 | $24.27 | 7,844,900 | — | — |
| 2016-05-16 | $19.85 | $24.53 | 7,795,900 | — | — |
| 2016-05-13 | $19.61 | $24.23 | 10,177,800 | — | — |
| 2016-05-12 | $19.63 | $24.25 | 11,787,900 | — | — |
| 2016-05-11 | $20.01 | $24.72 | 20,502,400 | — | — |
| 2016-05-10 | $19.98 | $24.69 | 11,661,700 | — | — |
| 2016-05-09 | $19.89 | $24.57 | 5,616,400 | — | — |
| 2016-05-06 | $19.87 | $24.55 | 7,069,100 | — | — |
| 2016-05-05 | $19.85 | $24.53 | 9,268,100 | — | — |
| 2016-05-04 | $19.85 | $24.53 | 12,115,100 | — | — |
| 2016-05-03 | $20.10 | $24.83 | 16,630,800 | — | — |
| 2016-05-02 | $20.31 | $25.09 | 11,773,500 | — | — |
| 2016-04-29 | $20.47 | $25.29 | 14,884,500 | — | — |
| 2016-04-28 | $20.81 | $25.71 | 10,875,700 | — | — |
| 2016-04-27 | $21.42 | $26.46 | 9,512,600 | — | — |
| 2016-04-26 | $21.27 | $26.28 | 9,230,900 | — | — |
| 2016-04-25 | $20.94 | $25.87 | 6,772,300 | — | — |
| 2016-04-22 | $21.10 | $26.07 | 9,139,300 | — | — |
| 2016-04-21 | $20.95 | $25.88 | 8,925,900 | — | — |
| 2016-04-20 | $21.14 | $26.12 | 13,615,900 | — | — |
| 2016-04-19 | $21.20 | $26.19 | 12,243,000 | — | — |
| 2016-04-18 | $21.56 | $26.64 | 9,351,900 | — | — |
| 2016-04-15 | $21.47 | $26.53 | 12,349,900 | — | — |
| 2016-04-14 | $21.48 | $26.54 | 18,154,200 | — | — |
| 2016-04-13 | $21.31 | $26.33 | 8,393,600 | — | — |
| 2016-04-12 | $20.93 | $25.86 | 8,306,100 | — | — |
| 2016-04-11 | $20.94 | $25.87 | 13,810,000 | — | — |
| 2016-04-08 | $20.79 | $25.69 | 8,668,100 | — | — |
| 2016-04-07 | $20.80 | $25.70 | 9,180,800 | — | — |
| 2016-04-06 | $21.06 | $26.02 | 8,766,800 | — | — |
| 2016-04-05 | $20.95 | $25.88 | 8,911,600 | — | — |
| 2016-04-04 | $21.17 | $26.16 | 7,935,300 | — | — |
| 2016-04-01 | $21.42 | $26.46 | 11,886,700 | — | — |
| 2016-03-31 | $21.18 | $26.17 | 14,526,500 | — | — |
| 2016-03-30 | $21.04 | $26.00 | 12,446,200 | — | — |
| 2016-03-29 | $20.59 | $25.44 | 7,850,900 | — | — |
| 2016-03-28 | $20.20 | $24.96 | 5,424,300 | — | — |
| 2016-03-24 | $20.15 | $24.90 | 14,108,500 | — | — |
| 2016-03-23 | $20.28 | $25.06 | 12,699,200 | — | — |
| 2016-03-22 | $20.78 | $25.67 | 7,568,600 | — | — |
| 2016-03-21 | $20.73 | $25.61 | 13,961,000 | — | — |
| 2016-03-18 | $20.49 | $25.32 | 19,742,300 | — | — |
| 2016-03-17 | $20.28 | $25.06 | 13,491,100 | — | — |
| 2016-03-16 | $20.05 | $24.77 | 14,361,000 | — | — |
| 2016-03-15 | $19.90 | $24.59 | 10,204,300 | — | — |
| 2016-03-14 | $19.91 | $24.60 | 11,496,400 | — | — |
| 2016-03-11 | $20.04 | $24.76 | 15,394,400 | — | — |
| 2016-03-10 | $19.57 | $24.18 | 15,402,100 | — | — |
| 2016-03-09 | $19.17 | $23.68 | 10,108,300 | — | — |
| 2016-03-08 | $18.78 | $23.20 | 12,899,000 | — | — |
| 2016-03-07 | $19.44 | $24.02 | 9,190,700 | — | — |
| 2016-03-04 | $19.39 | $23.96 | 8,932,600 | — | — |
| 2016-03-03 | $19.45 | $24.03 | 8,138,300 | — | — |
| 2016-03-02 | $19.49 | $24.08 | 11,373,300 | — | — |
| 2016-03-01 | $19.37 | $23.93 | 10,150,500 | — | — |
| 2016-02-29 | $18.87 | $23.31 | 9,630,500 | — | — |
| 2016-02-26 | $19.00 | $23.47 | 10,634,400 | — | — |
| 2016-02-25 | $18.89 | $23.34 | 10,102,000 | — | — |
| 2016-02-24 | $18.69 | $23.09 | 10,671,000 | — | — |
| 2016-02-23 | $18.51 | $22.87 | 12,056,300 | — | — |
| 2016-02-22 | $18.59 | $22.84 | 15,303,400 | — | — |
| 2016-02-19 | $18.38 | $22.59 | 35,168,200 | — | — |
| 2016-02-18 | $17.17 | $21.10 | 12,865,500 | — | — |
| 2016-02-17 | $17.14 | $21.06 | 11,855,600 | — | — |
| 2016-02-16 | $16.72 | $20.55 | 22,150,100 | — | — |
| 2016-02-12 | $16.06 | $19.74 | 8,707,200 | — | — |
| 2016-02-11 | $15.64 | $19.22 | 11,210,400 | — | — |
| 2016-02-10 | $15.99 | $19.65 | 13,051,600 | — | — |
| 2016-02-09 | $16.10 | $19.78 | 13,838,900 | — | — |
| 2016-02-08 | $16.19 | $19.90 | 15,377,300 | — | — |
| 2016-02-05 | $16.81 | $20.66 | 16,145,200 | — | — |
| 2016-02-04 | $17.58 | $21.60 | 13,648,100 | — | — |
| 2016-02-03 | $17.29 | $21.25 | 9,221,600 | — | — |
| 2016-02-02 | $17.05 | $20.95 | 11,379,600 | — | — |
| 2016-02-01 | $17.65 | $21.69 | 8,861,100 | — | — |
| 2016-01-29 | $17.65 | $21.69 | 18,896,700 | — | — |
| 2016-01-28 | $16.68 | $20.50 | 17,497,100 | — | — |
| 2016-01-27 | $17.09 | $21.00 | 12,590,200 | — | — |
| 2016-01-26 | $17.35 | $21.32 | 15,786,700 | — | — |
| 2016-01-25 | $16.91 | $20.78 | 9,212,100 | — | — |
| 2016-01-22 | $17.05 | $20.95 | 14,021,300 | — | — |
| 2016-01-21 | $16.81 | $20.66 | 17,693,100 | — | — |
| 2016-01-20 | $16.37 | $20.12 | 27,857,800 | — | — |
| 2016-01-19 | $16.45 | $20.22 | 21,473,700 | — | — |
| 2016-01-15 | $16.08 | $19.76 | 25,362,700 | — | — |
| 2016-01-14 | $16.81 | $20.66 | 20,913,200 | — | — |
| 2016-01-13 | $16.20 | $19.91 | 26,701,100 | — | — |
| 2016-01-12 | $16.75 | $20.58 | 13,943,700 | — | — |
| 2016-01-11 | $16.68 | $20.50 | 23,412,700 | — | — |
| 2016-01-08 | $16.79 | $20.63 | 30,972,800 | — | — |
| 2016-01-07 | $17.21 | $21.15 | 17,003,200 | — | — |
| 2016-01-06 | $17.73 | $21.79 | 28,687,200 | — | — |
| 2016-01-05 | $18.49 | $22.72 | 9,442,800 | — | — |
| 2016-01-04 | $18.47 | $22.70 | 13,331,700 | — | — |