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
- 1983-09-23 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 | $39.58 | $58.46 | 1,634,900 | — | — |
| 2016-12-29 | $39.41 | $58.21 | 1,243,400 | — | — |
| 2016-12-28 | $39.47 | $58.30 | 1,506,600 | — | — |
| 2016-12-27 | $40.31 | $59.24 | 1,069,800 | — | — |
| 2016-12-23 | $40.48 | $59.49 | 1,361,600 | — | — |
| 2016-12-22 | $40.28 | $59.20 | 1,831,600 | — | — |
| 2016-12-21 | $40.41 | $59.39 | 2,235,800 | — | — |
| 2016-12-20 | $40.40 | $59.38 | 2,845,200 | — | — |
| 2016-12-19 | $39.77 | $58.45 | 4,730,000 | — | — |
| 2016-12-16 | $39.28 | $57.73 | 4,152,800 | — | — |
| 2016-12-15 | $39.46 | $58.00 | 1,977,000 | — | — |
| 2016-12-14 | $39.31 | $57.78 | 3,158,300 | — | — |
| 2016-12-13 | $39.99 | $58.77 | 3,134,800 | — | — |
| 2016-12-12 | $39.99 | $58.77 | 3,229,800 | — | — |
| 2016-12-09 | $41.01 | $60.27 | 3,141,700 | — | — |
| 2016-12-08 | $42.02 | $61.76 | 3,916,300 | — | — |
| 2016-12-07 | $40.62 | $59.70 | 2,095,000 | — | — |
| 2016-12-06 | $39.89 | $58.63 | 1,917,200 | — | — |
| 2016-12-05 | $39.76 | $58.44 | 3,223,300 | — | — |
| 2016-12-02 | $39.21 | $57.63 | 1,586,800 | — | — |
| 2016-12-01 | $39.56 | $58.14 | 2,067,000 | — | — |
| 2016-11-30 | $39.26 | $57.70 | 2,512,900 | — | — |
| 2016-11-29 | $38.70 | $56.88 | 1,476,200 | — | — |
| 2016-11-28 | $38.65 | $56.81 | 2,452,900 | — | — |
| 2016-11-25 | $39.32 | $57.79 | 758,600 | — | — |
| 2016-11-23 | $39.27 | $57.72 | 2,697,600 | — | — |
| 2016-11-22 | $39.16 | $57.55 | 2,040,400 | — | — |
| 2016-11-21 | $39.31 | $57.78 | 1,553,000 | — | — |
| 2016-11-18 | $38.89 | $57.16 | 1,756,800 | — | — |
| 2016-11-17 | $38.84 | $57.08 | 3,436,500 | — | — |
| 2016-11-16 | $38.50 | $56.58 | 2,691,100 | — | — |
| 2016-11-15 | $38.91 | $57.19 | 4,749,200 | — | — |
| 2016-11-14 | $38.72 | $56.91 | 6,056,400 | — | — |
| 2016-11-11 | $37.22 | $54.70 | 6,812,200 | — | — |
| 2016-11-10 | $37.85 | $55.63 | 10,882,200 | — | — |
| 2016-11-09 | $38.49 | $56.57 | 14,048,200 | — | — |
| 2016-11-08 | $34.25 | $50.34 | 3,210,500 | — | — |
| 2016-11-07 | $34.43 | $50.60 | 3,819,800 | — | — |
| 2016-11-04 | $33.80 | $49.68 | 3,155,300 | — | — |
| 2016-11-03 | $33.45 | $49.16 | 2,467,700 | — | — |
| 2016-11-02 | $33.18 | $48.77 | 2,816,000 | — | — |
| 2016-11-01 | $33.70 | $49.53 | 3,158,400 | — | — |
| 2016-10-31 | $33.66 | $49.47 | 4,064,400 | — | — |
| 2016-10-28 | $34.19 | $50.25 | 3,469,400 | — | — |
| 2016-10-27 | $34.43 | $50.60 | 4,041,200 | — | — |
| 2016-10-26 | $35.10 | $51.59 | 6,173,200 | — | — |
| 2016-10-25 | $34.82 | $51.18 | 4,253,800 | — | — |
| 2016-10-24 | $34.73 | $51.04 | 1,986,200 | — | — |
| 2016-10-21 | $34.48 | $50.68 | 2,186,800 | — | — |
| 2016-10-20 | $34.58 | $50.82 | 2,377,500 | — | — |
| 2016-10-19 | $34.84 | $51.21 | 2,632,800 | — | — |
| 2016-10-18 | $34.23 | $50.31 | 2,245,900 | — | — |
| 2016-10-17 | $33.82 | $49.71 | 1,845,200 | — | — |
| 2016-10-14 | $34.09 | $50.10 | 2,411,300 | — | — |
| 2016-10-13 | $34.40 | $50.56 | 2,805,100 | — | — |
| 2016-10-12 | $34.75 | $51.07 | 2,297,500 | — | — |
| 2016-10-11 | $34.78 | $51.12 | 4,079,000 | — | — |
| 2016-10-10 | $36.38 | $53.47 | 1,882,300 | — | — |
| 2016-10-07 | $35.92 | $52.79 | 2,015,700 | — | — |
| 2016-10-06 | $36.20 | $53.20 | 2,461,000 | — | — |
| 2016-10-05 | $36.76 | $54.03 | 2,987,200 | — | — |
| 2016-10-04 | $35.77 | $52.57 | 2,730,000 | — | — |
| 2016-10-03 | $36.28 | $53.32 | 4,804,300 | — | — |
| 2016-09-30 | $35.57 | $52.28 | 3,100,200 | — | — |
| 2016-09-29 | $34.74 | $51.06 | 2,993,400 | — | — |
| 2016-09-28 | $34.94 | $51.35 | 1,765,700 | — | — |
| 2016-09-27 | $34.62 | $50.62 | 1,513,000 | — | — |
| 2016-09-26 | $34.50 | $50.44 | 2,214,900 | — | — |
| 2016-09-23 | $35.19 | $51.45 | 2,595,800 | — | — |
| 2016-09-22 | $36.06 | $52.72 | 2,118,400 | — | — |
| 2016-09-21 | $35.69 | $52.18 | 3,118,800 | — | — |
| 2016-09-20 | $34.99 | $51.16 | 2,039,600 | — | — |
| 2016-09-19 | $35.23 | $51.51 | 2,308,900 | — | — |
| 2016-09-16 | $35.10 | $51.32 | 4,952,400 | — | — |
| 2016-09-15 | $35.75 | $52.27 | 1,624,200 | — | — |
| 2016-09-14 | $35.19 | $51.45 | 2,198,700 | — | — |
| 2016-09-13 | $35.22 | $51.49 | 3,025,500 | — | — |
| 2016-09-12 | $36.43 | $53.26 | 3,314,600 | — | — |
| 2016-09-09 | $35.58 | $52.02 | 3,129,000 | — | — |
| 2016-09-08 | $36.68 | $53.63 | 2,078,900 | — | — |
| 2016-09-07 | $36.47 | $53.32 | 1,852,600 | — | — |
| 2016-09-06 | $36.12 | $52.81 | 2,096,900 | — | — |
| 2016-09-02 | $36.15 | $52.85 | 1,709,900 | — | — |
| 2016-09-01 | $35.86 | $52.43 | 2,972,800 | — | — |
| 2016-08-31 | $36.50 | $53.37 | 3,387,100 | — | — |
| 2016-08-30 | $36.49 | $53.35 | 2,211,800 | — | — |
| 2016-08-29 | $36.30 | $53.07 | 1,621,600 | — | — |
| 2016-08-26 | $36.16 | $52.87 | 2,846,200 | — | — |
| 2016-08-25 | $36.02 | $52.66 | 1,781,700 | — | — |
| 2016-08-24 | $36.21 | $52.94 | 2,773,200 | — | — |
| 2016-08-23 | $36.87 | $53.91 | 2,591,800 | — | — |
| 2016-08-22 | $36.50 | $53.37 | 2,572,200 | — | — |
| 2016-08-19 | $36.82 | $53.83 | 3,173,900 | — | — |
| 2016-08-18 | $36.60 | $53.51 | 1,935,400 | — | — |
| 2016-08-17 | $36.25 | $53.00 | 2,244,000 | — | — |
| 2016-08-16 | $36.05 | $52.71 | 2,718,700 | — | — |
| 2016-08-15 | $35.97 | $52.59 | 1,780,900 | — | — |
| 2016-08-12 | $35.53 | $51.95 | 2,283,100 | — | — |
| 2016-08-11 | $35.65 | $52.12 | 1,387,800 | — | — |
| 2016-08-10 | $35.56 | $51.99 | 1,564,400 | — | — |
| 2016-08-09 | $35.76 | $52.28 | 3,208,800 | — | — |
| 2016-08-08 | $36.43 | $53.26 | 3,031,500 | — | — |
| 2016-08-05 | $36.43 | $53.26 | 2,980,300 | — | — |
| 2016-08-04 | $35.38 | $51.73 | 3,149,300 | — | — |
| 2016-08-03 | $35.64 | $52.11 | 2,985,500 | — | — |
| 2016-08-02 | $35.07 | $51.28 | 3,920,500 | — | — |
| 2016-08-01 | $36.03 | $52.68 | 4,552,100 | — | — |
| 2016-07-29 | $36.19 | $52.91 | 5,839,200 | — | — |
| 2016-07-28 | $35.02 | $51.20 | 4,134,400 | — | — |
| 2016-07-27 | $34.85 | $50.95 | 3,879,100 | — | — |
| 2016-07-26 | $34.59 | $50.57 | 2,837,100 | — | — |
| 2016-07-25 | $34.66 | $50.68 | 2,656,500 | — | — |
| 2016-07-22 | $35.17 | $51.42 | 1,243,700 | — | — |
| 2016-07-21 | $35.01 | $51.19 | 1,468,700 | — | — |
| 2016-07-20 | $35.12 | $51.35 | 3,778,800 | — | — |
| 2016-07-19 | $34.58 | $50.56 | 2,076,200 | — | — |
| 2016-07-18 | $34.99 | $51.16 | 1,738,300 | — | — |
| 2016-07-15 | $34.69 | $50.72 | 2,151,300 | — | — |
| 2016-07-14 | $34.64 | $50.65 | 3,371,300 | — | — |
| 2016-07-13 | $34.47 | $50.40 | 2,663,700 | — | — |
| 2016-07-12 | $34.84 | $50.94 | 3,052,100 | — | — |
| 2016-07-11 | $33.95 | $49.64 | 2,480,700 | — | — |
| 2016-07-08 | $33.98 | $49.68 | 3,337,400 | — | — |
| 2016-07-07 | $32.60 | $47.66 | 3,317,900 | — | — |
| 2016-07-06 | $32.53 | $47.56 | 2,986,800 | — | — |
| 2016-07-05 | $32.30 | $47.23 | 2,459,500 | — | — |
| 2016-07-01 | $33.07 | $48.35 | 2,843,800 | — | — |
| 2016-06-30 | $33.37 | $48.79 | 4,878,200 | — | — |
| 2016-06-29 | $32.48 | $47.49 | 4,994,800 | — | — |
| 2016-06-28 | $31.02 | $45.35 | 6,799,000 | — | — |
| 2016-06-27 | $30.67 | $44.58 | 4,423,900 | — | — |
| 2016-06-24 | $32.05 | $46.58 | 5,237,600 | — | — |
| 2016-06-23 | $34.58 | $50.26 | 2,051,100 | — | — |
| 2016-06-22 | $33.74 | $49.04 | 4,293,600 | — | — |
| 2016-06-21 | $33.81 | $49.14 | 1,896,000 | — | — |
| 2016-06-20 | $33.76 | $49.07 | 3,755,100 | — | — |
| 2016-06-17 | $33.35 | $48.47 | 3,796,200 | — | — |
| 2016-06-16 | $33.05 | $48.04 | 3,027,900 | — | — |
| 2016-06-15 | $33.05 | $48.04 | 3,928,900 | — | — |
| 2016-06-14 | $32.91 | $47.83 | 3,748,400 | — | — |
| 2016-06-13 | $33.27 | $48.36 | 3,509,000 | — | — |
| 2016-06-10 | $33.79 | $49.11 | 3,803,500 | — | — |
| 2016-06-09 | $34.42 | $50.03 | 4,774,100 | — | — |
| 2016-06-08 | $35.25 | $51.24 | 1,745,500 | — | — |
| 2016-06-07 | $35.45 | $51.53 | 3,221,200 | — | — |
| 2016-06-06 | $35.80 | $52.04 | 3,433,600 | — | — |
| 2016-06-03 | $35.59 | $51.73 | 3,194,300 | — | — |
| 2016-06-02 | $35.78 | $52.01 | 5,612,100 | — | — |
| 2016-06-01 | $36.82 | $53.52 | 3,582,600 | — | — |
| 2016-05-31 | $37.35 | $54.29 | 3,576,200 | — | — |
| 2016-05-27 | $37.36 | $54.30 | 1,768,400 | — | — |
| 2016-05-26 | $37.03 | $53.82 | 1,997,800 | — | — |
| 2016-05-25 | $37.49 | $54.49 | 3,896,600 | — | — |
| 2016-05-24 | $36.57 | $53.15 | 2,407,600 | — | — |
| 2016-05-23 | $35.67 | $51.85 | 3,101,300 | — | — |
| 2016-05-20 | $35.56 | $51.69 | 1,796,900 | — | — |
| 2016-05-19 | $35.21 | $51.18 | 3,699,900 | — | — |
| 2016-05-18 | $35.61 | $51.76 | 4,552,900 | — | — |
| 2016-05-17 | $35.07 | $50.97 | 3,035,500 | — | — |
| 2016-05-16 | $35.25 | $51.24 | 2,033,100 | — | — |
| 2016-05-13 | $35.04 | $50.93 | 3,796,800 | — | — |
| 2016-05-12 | $35.84 | $52.09 | 5,272,800 | — | — |
| 2016-05-11 | $35.67 | $51.85 | 5,034,400 | — | — |
| 2016-05-10 | $36.54 | $53.11 | 1,854,700 | — | — |
| 2016-05-09 | $35.95 | $52.25 | 3,312,600 | — | — |
| 2016-05-06 | $36.10 | $52.47 | 2,253,400 | — | — |
| 2016-05-05 | $35.83 | $52.08 | 2,633,000 | — | — |
| 2016-05-04 | $36.03 | $52.37 | 2,550,100 | — | — |
| 2016-05-03 | $36.80 | $53.49 | 2,616,400 | — | — |
| 2016-05-02 | $37.74 | $54.86 | 3,696,900 | — | — |
| 2016-04-29 | $37.34 | $54.27 | 4,244,900 | — | — |
| 2016-04-28 | $38.15 | $55.45 | 4,728,600 | — | — |
| 2016-04-27 | $39.65 | $57.63 | 4,508,000 | — | — |
| 2016-04-26 | $40.18 | $58.40 | 2,723,300 | — | — |
| 2016-04-25 | $40.15 | $58.36 | 1,971,700 | — | — |
| 2016-04-22 | $40.67 | $59.11 | 1,856,900 | — | — |
| 2016-04-21 | $40.54 | $58.93 | 1,722,500 | — | — |
| 2016-04-20 | $40.98 | $59.56 | 3,276,300 | — | — |
| 2016-04-19 | $40.40 | $58.72 | 4,764,200 | — | — |
| 2016-04-18 | $39.65 | $57.63 | 2,479,200 | — | — |
| 2016-04-15 | $39.51 | $57.43 | 2,133,900 | — | — |
| 2016-04-14 | $39.88 | $57.97 | 2,890,900 | — | — |
| 2016-04-13 | $39.58 | $57.53 | 4,035,000 | — | — |
| 2016-04-12 | $37.97 | $55.19 | 6,782,400 | — | — |
| 2016-04-11 | $37.43 | $54.40 | 4,069,400 | — | — |
| 2016-04-08 | $37.24 | $54.13 | 3,794,800 | — | — |
| 2016-04-07 | $37.20 | $54.07 | 3,243,800 | — | — |
| 2016-04-06 | $38.48 | $55.93 | 3,170,700 | — | — |
| 2016-04-05 | $38.45 | $55.89 | 2,297,200 | — | — |
| 2016-04-04 | $38.80 | $56.40 | 1,667,100 | — | — |
| 2016-04-01 | $39.46 | $57.36 | 2,554,000 | — | — |
| 2016-03-31 | $39.05 | $56.76 | 2,565,600 | — | — |
| 2016-03-30 | $39.14 | $56.89 | 2,888,100 | — | — |
| 2016-03-29 | $39.10 | $56.83 | 3,283,300 | — | — |
| 2016-03-28 | $38.33 | $55.45 | 1,848,000 | — | — |
| 2016-03-24 | $38.09 | $55.10 | 2,872,200 | — | — |
| 2016-03-23 | $38.57 | $55.80 | 2,794,200 | — | — |
| 2016-03-22 | $39.05 | $56.49 | 2,141,300 | — | — |
| 2016-03-21 | $39.05 | $56.49 | 2,226,600 | — | — |
| 2016-03-18 | $39.09 | $56.55 | 5,038,900 | — | — |
| 2016-03-17 | $38.77 | $56.09 | 3,922,800 | — | — |
| 2016-03-16 | $37.57 | $54.35 | 3,436,100 | — | — |
| 2016-03-15 | $36.83 | $53.28 | 3,533,900 | — | — |
| 2016-03-14 | $38.09 | $55.10 | 2,652,500 | — | — |
| 2016-03-11 | $38.36 | $55.49 | 3,157,800 | — | — |
| 2016-03-10 | $36.76 | $53.18 | 4,387,600 | — | — |
| 2016-03-09 | $37.41 | $54.12 | 4,197,300 | — | — |
| 2016-03-08 | $38.00 | $54.97 | 1,994,000 | — | — |
| 2016-03-07 | $38.45 | $55.62 | 1,987,400 | — | — |
| 2016-03-04 | $38.47 | $55.65 | 3,835,600 | — | — |
| 2016-03-03 | $37.88 | $54.80 | 3,297,300 | — | — |
| 2016-03-02 | $37.35 | $54.03 | 3,222,300 | — | — |
| 2016-03-01 | $36.92 | $53.41 | 3,088,400 | — | — |
| 2016-02-29 | $35.85 | $51.86 | 3,416,600 | — | — |
| 2016-02-26 | $36.15 | $52.30 | 3,697,800 | — | — |
| 2016-02-25 | $35.73 | $51.69 | 4,113,500 | — | — |
| 2016-02-24 | $34.76 | $50.29 | 2,963,800 | — | — |
| 2016-02-23 | $34.94 | $50.55 | 3,893,100 | — | — |
| 2016-02-22 | $35.01 | $50.65 | 3,029,700 | — | — |
| 2016-02-19 | $34.08 | $49.30 | 3,214,200 | — | — |
| 2016-02-18 | $34.66 | $50.14 | 3,564,400 | — | — |
| 2016-02-17 | $34.26 | $49.56 | 3,462,000 | — | — |
| 2016-02-16 | $33.85 | $48.97 | 4,159,800 | — | — |
| 2016-02-12 | $32.32 | $46.76 | 5,505,600 | — | — |
| 2016-02-11 | $31.45 | $45.50 | 4,846,500 | — | — |
| 2016-02-10 | $32.45 | $46.94 | 3,547,000 | — | — |
| 2016-02-09 | $32.09 | $46.42 | 4,843,600 | — | — |
| 2016-02-08 | $32.46 | $46.96 | 6,520,800 | — | — |
| 2016-02-05 | $33.71 | $48.77 | 3,813,700 | — | — |
| 2016-02-04 | $33.79 | $48.88 | 5,184,100 | — | — |
| 2016-02-03 | $32.76 | $47.39 | 6,163,500 | — | — |
| 2016-02-02 | $32.24 | $46.64 | 7,069,100 | — | — |
| 2016-02-01 | $33.69 | $48.74 | 5,590,900 | — | — |
| 2016-01-29 | $34.66 | $50.14 | 5,328,800 | — | — |
| 2016-01-28 | $33.31 | $48.19 | 3,656,100 | — | — |
| 2016-01-27 | $33.21 | $48.04 | 4,325,200 | — | — |
| 2016-01-26 | $33.37 | $48.28 | 3,870,700 | — | — |
| 2016-01-25 | $32.53 | $47.06 | 4,352,200 | — | — |
| 2016-01-22 | $34.04 | $49.25 | 4,569,600 | — | — |
| 2016-01-21 | $33.21 | $48.04 | 4,213,800 | — | — |
| 2016-01-20 | $32.91 | $47.61 | 6,159,500 | — | — |
| 2016-01-19 | $33.05 | $47.81 | 5,794,800 | — | — |
| 2016-01-15 | $32.61 | $47.18 | 5,297,700 | — | — |
| 2016-01-14 | $33.37 | $48.28 | 5,260,300 | — | — |
| 2016-01-13 | $32.98 | $47.71 | 5,367,100 | — | — |
| 2016-01-12 | $34.00 | $49.19 | 5,371,400 | — | — |
| 2016-01-11 | $33.50 | $48.46 | 5,795,600 | — | — |
| 2016-01-08 | $33.65 | $48.68 | 5,394,300 | — | — |
| 2016-01-07 | $34.07 | $49.29 | 5,317,900 | — | — |
| 2016-01-06 | $35.20 | $50.92 | 2,744,300 | — | — |
| 2016-01-05 | $36.12 | $52.25 | 3,384,500 | — | — |
| 2016-01-04 | $36.18 | $52.34 | 4,389,300 | — | — |