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 | $35.94 | $74.83 | 679,625 | — | — |
| 2016-12-29 | $36.10 | $75.18 | 531,375 | — | — |
| 2016-12-28 | $35.88 | $74.71 | 544,250 | — | — |
| 2016-12-27 | $35.99 | $74.95 | 462,625 | — | — |
| 2016-12-23 | $35.86 | $74.68 | 532,750 | — | — |
| 2016-12-22 | $35.96 | $74.88 | 987,875 | — | — |
| 2016-12-21 | $36.27 | $75.53 | 737,750 | — | — |
| 2016-12-20 | $36.27 | $75.53 | 861,750 | — | — |
| 2016-12-19 | $36.36 | $75.71 | 811,500 | — | — |
| 2016-12-16 | $36.29 | $75.56 | 2,616,375 | — | — |
| 2016-12-15 | $36.11 | $75.20 | 1,337,875 | — | — |
| 2016-12-14 | $35.80 | $74.55 | 2,518,125 | — | — |
| 2016-12-13 | $36.45 | $75.89 | 1,121,375 | — | — |
| 2016-12-12 | $36.33 | $75.64 | 1,451,625 | — | — |
| 2016-12-09 | $36.70 | $76.41 | 1,275,125 | — | — |
| 2016-12-08 | $36.51 | $76.03 | 2,058,250 | — | — |
| 2016-12-07 | $35.49 | $73.90 | 2,496,875 | — | — |
| 2016-12-06 | $35.96 | $74.88 | 1,521,625 | — | — |
| 2016-12-05 | $36.06 | $75.10 | 1,518,375 | — | — |
| 2016-12-02 | $36.02 | $75.01 | 1,275,500 | — | — |
| 2016-12-01 | $35.68 | $74.30 | 1,681,250 | — | — |
| 2016-11-30 | $36.28 | $75.55 | 1,670,000 | — | — |
| 2016-11-29 | $37.54 | $77.87 | 1,134,125 | — | — |
| 2016-11-28 | $37.35 | $77.47 | 1,104,625 | — | — |
| 2016-11-25 | $37.34 | $77.46 | 791,750 | — | — |
| 2016-11-23 | $36.66 | $76.03 | 1,155,625 | — | — |
| 2016-11-22 | $37.25 | $77.26 | 1,184,750 | — | — |
| 2016-11-21 | $37.32 | $77.41 | 1,186,375 | — | — |
| 2016-11-18 | $36.66 | $76.05 | 1,218,375 | — | — |
| 2016-11-17 | $36.71 | $76.15 | 949,000 | — | — |
| 2016-11-16 | $36.40 | $75.50 | 834,000 | — | — |
| 2016-11-15 | $36.45 | $75.60 | 1,126,000 | — | — |
| 2016-11-14 | $36.22 | $75.12 | 1,493,250 | — | — |
| 2016-11-11 | $36.27 | $75.23 | 780,750 | — | — |
| 2016-11-10 | $36.23 | $75.15 | 1,962,375 | — | — |
| 2016-11-09 | $36.50 | $75.72 | 1,216,250 | — | — |
| 2016-11-08 | $37.63 | $78.05 | 1,071,125 | — | — |
| 2016-11-07 | $37.56 | $77.91 | 1,204,250 | — | — |
| 2016-11-04 | $36.82 | $76.38 | 1,115,875 | — | — |
| 2016-11-03 | $36.76 | $76.25 | 1,380,625 | — | — |
| 2016-11-02 | $36.89 | $76.51 | 1,081,000 | — | — |
| 2016-11-01 | $36.62 | $75.95 | 957,625 | — | — |
| 2016-10-31 | $36.94 | $76.61 | 1,448,750 | — | — |
| 2016-10-28 | $36.82 | $76.38 | 1,191,250 | — | — |
| 2016-10-27 | $36.37 | $75.43 | 971,875 | — | — |
| 2016-10-26 | $36.38 | $75.45 | 845,875 | — | — |
| 2016-10-25 | $36.38 | $75.45 | 952,375 | — | — |
| 2016-10-24 | $36.30 | $75.28 | 921,875 | — | — |
| 2016-10-21 | $36.00 | $74.67 | 1,007,250 | — | — |
| 2016-10-20 | $35.73 | $74.11 | 710,750 | — | — |
| 2016-10-19 | $36.10 | $74.89 | 855,125 | — | — |
| 2016-10-18 | $36.30 | $75.30 | 1,011,375 | — | — |
| 2016-10-17 | $35.99 | $74.65 | 930,875 | — | — |
| 2016-10-14 | $36.28 | $75.25 | 983,250 | — | — |
| 2016-10-13 | $36.71 | $76.15 | 1,254,125 | — | — |
| 2016-10-12 | $36.73 | $76.18 | 1,180,750 | — | — |
| 2016-10-11 | $37.10 | $76.96 | 1,374,875 | — | — |
| 2016-10-10 | $37.42 | $77.61 | 1,495,750 | — | — |
| 2016-10-07 | $37.10 | $76.96 | 1,310,250 | — | — |
| 2016-10-06 | $37.34 | $77.44 | 1,195,125 | — | — |
| 2016-10-05 | $37.24 | $77.24 | 3,773,625 | — | — |
| 2016-10-04 | $37.44 | $77.66 | 2,554,750 | — | — |
| 2016-10-03 | $37.74 | $78.27 | 1,398,625 | — | — |
| 2016-09-30 | $37.95 | $78.72 | 2,278,250 | — | — |
| 2016-09-29 | $37.66 | $78.12 | 1,288,000 | — | — |
| 2016-09-28 | $37.75 | $78.30 | 912,875 | — | — |
| 2016-09-27 | $37.73 | $78.25 | 1,335,875 | — | — |
| 2016-09-26 | $37.57 | $77.92 | 1,207,500 | — | — |
| 2016-09-23 | $37.90 | $78.62 | 1,337,500 | — | — |
| 2016-09-22 | $38.05 | $78.92 | 1,089,500 | — | — |
| 2016-09-21 | $37.50 | $77.77 | 894,375 | — | — |
| 2016-09-20 | $37.25 | $77.26 | 1,187,125 | — | — |
| 2016-09-19 | $37.13 | $77.01 | 2,143,250 | — | — |
| 2016-09-16 | $36.89 | $76.51 | 5,733,500 | — | — |
| 2016-09-15 | $36.50 | $75.70 | 1,720,125 | — | — |
| 2016-09-14 | $36.25 | $75.18 | 1,519,875 | — | — |
| 2016-09-13 | $36.41 | $75.52 | 2,538,625 | — | — |
| 2016-09-12 | $37.15 | $77.06 | 2,177,875 | — | — |
| 2016-09-09 | $36.46 | $75.63 | 1,855,000 | — | — |
| 2016-09-08 | $37.43 | $77.64 | 1,671,250 | — | — |
| 2016-09-07 | $37.54 | $77.87 | 1,389,375 | — | — |
| 2016-09-06 | $38.22 | $79.27 | 1,532,000 | — | — |
| 2016-09-02 | $38.50 | $79.85 | 1,259,750 | — | — |
| 2016-09-01 | $38.33 | $79.50 | 2,474,250 | — | — |
| 2016-08-31 | $38.84 | $80.56 | 3,665,000 | — | — |
| 2016-08-30 | $40.26 | $83.51 | 1,654,250 | — | — |
| 2016-08-29 | $40.85 | $84.44 | 1,627,375 | — | — |
| 2016-08-26 | $40.41 | $83.53 | 1,296,375 | — | — |
| 2016-08-25 | $40.82 | $84.39 | 1,384,375 | — | — |
| 2016-08-24 | $40.62 | $83.98 | 1,181,750 | — | — |
| 2016-08-23 | $40.25 | $83.20 | 960,250 | — | — |
| 2016-08-22 | $40.26 | $83.24 | 1,144,375 | — | — |
| 2016-08-19 | $40.32 | $83.35 | 1,693,000 | — | — |
| 2016-08-18 | $39.86 | $82.40 | 935,500 | — | — |
| 2016-08-17 | $39.89 | $82.47 | 749,000 | — | — |
| 2016-08-16 | $39.80 | $82.28 | 1,413,250 | — | — |
| 2016-08-15 | $39.25 | $81.14 | 1,034,750 | — | — |
| 2016-08-12 | $39.19 | $81.01 | 1,094,250 | — | — |
| 2016-08-11 | $39.19 | $81.01 | 1,106,500 | — | — |
| 2016-08-10 | $39.38 | $81.40 | 1,011,750 | — | — |
| 2016-08-09 | $38.92 | $80.45 | 951,250 | — | — |
| 2016-08-08 | $38.83 | $80.28 | 844,000 | — | — |
| 2016-08-05 | $39.00 | $80.62 | 1,094,750 | — | — |
| 2016-08-04 | $38.74 | $80.08 | 668,000 | — | — |
| 2016-08-03 | $38.75 | $80.10 | 1,009,250 | — | — |
| 2016-08-02 | $38.75 | $80.10 | 797,250 | — | — |
| 2016-08-01 | $39.09 | $80.81 | 983,000 | — | — |
| 2016-07-29 | $39.28 | $81.19 | 1,201,250 | — | — |
| 2016-07-28 | $39.20 | $81.04 | 826,750 | — | — |
| 2016-07-27 | $38.64 | $79.88 | 860,000 | — | — |
| 2016-07-26 | $39.27 | $81.18 | 757,500 | — | — |
| 2016-07-25 | $39.47 | $81.59 | 871,500 | — | — |
| 2016-07-22 | $39.96 | $82.60 | 1,048,250 | — | — |
| 2016-07-21 | $39.39 | $81.43 | 702,500 | — | — |
| 2016-07-20 | $39.52 | $81.70 | 900,500 | — | — |
| 2016-07-19 | $39.29 | $81.22 | 663,250 | — | — |
| 2016-07-18 | $39.26 | $81.17 | 791,000 | — | — |
| 2016-07-15 | $39.46 | $81.58 | 1,056,250 | — | — |
| 2016-07-14 | $39.38 | $81.41 | 1,167,500 | — | — |
| 2016-07-13 | $39.20 | $81.03 | 1,243,500 | — | — |
| 2016-07-12 | $39.37 | $81.38 | 934,250 | — | — |
| 2016-07-11 | $39.43 | $81.51 | 1,135,000 | — | — |
| 2016-07-08 | $39.31 | $81.26 | 1,184,000 | — | — |
| 2016-07-07 | $38.84 | $80.28 | 1,409,750 | — | — |
| 2016-07-06 | $38.81 | $80.23 | 1,443,250 | — | — |
| 2016-07-05 | $39.29 | $81.23 | 1,603,750 | — | — |
| 2016-07-01 | $39.55 | $81.76 | 1,606,500 | — | — |
| 2016-06-30 | $39.90 | $82.49 | 2,378,750 | — | — |
| 2016-06-29 | $38.39 | $79.37 | 1,869,750 | — | — |
| 2016-06-28 | $37.71 | $77.96 | 1,691,000 | — | — |
| 2016-06-27 | $37.61 | $77.75 | 3,052,000 | — | — |
| 2016-06-24 | $37.56 | $77.65 | 3,784,250 | — | — |
| 2016-06-23 | $39.19 | $81.01 | 1,515,000 | — | — |
| 2016-06-22 | $38.68 | $79.95 | 873,000 | — | — |
| 2016-06-21 | $39.12 | $80.87 | 1,347,750 | — | — |
| 2016-06-20 | $39.14 | $80.91 | 1,194,500 | — | — |
| 2016-06-17 | $38.67 | $79.94 | 2,065,250 | — | — |
| 2016-06-16 | $39.06 | $80.74 | 1,713,750 | — | — |
| 2016-06-15 | $39.16 | $80.95 | 1,204,000 | — | — |
| 2016-06-14 | $39.18 | $81.00 | 1,303,000 | — | — |
| 2016-06-13 | $38.91 | $80.43 | 1,833,250 | — | — |
| 2016-06-10 | $39.28 | $81.21 | 1,784,000 | — | — |
| 2016-06-09 | $39.56 | $81.77 | 2,092,750 | — | — |
| 2016-06-08 | $40.32 | $83.35 | 3,701,750 | — | — |
| 2016-06-07 | $38.94 | $80.50 | 2,140,500 | — | — |
| 2016-06-06 | $39.26 | $81.17 | 1,336,000 | — | — |
| 2016-06-03 | $38.91 | $80.44 | 2,680,000 | — | — |
| 2016-06-02 | $38.82 | $80.25 | 1,284,250 | — | — |
| 2016-06-01 | $38.96 | $80.25 | 1,902,000 | — | — |
| 2016-05-31 | $39.23 | $80.81 | 2,570,750 | — | — |
| 2016-05-27 | $39.34 | $81.05 | 2,614,250 | — | — |
| 2016-05-26 | $38.75 | $79.82 | 1,245,500 | — | — |
| 2016-05-25 | $38.62 | $79.56 | 1,277,000 | — | — |
| 2016-05-24 | $38.44 | $79.18 | 1,547,750 | — | — |
| 2016-05-23 | $38.15 | $78.59 | 886,500 | — | — |
| 2016-05-20 | $38.20 | $78.70 | 1,147,000 | — | — |
| 2016-05-19 | $38.12 | $78.54 | 1,625,500 | — | — |
| 2016-05-18 | $38.12 | $78.54 | 1,625,500 | — | — |
| 2016-05-17 | $38.68 | $79.68 | 1,389,750 | — | — |
| 2016-05-16 | $39.20 | $80.75 | 932,000 | — | — |
| 2016-05-13 | $39.05 | $80.45 | 1,271,500 | — | — |
| 2016-05-12 | $39.35 | $81.06 | 668,750 | — | — |
| 2016-05-11 | $39.16 | $80.68 | 774,250 | — | — |
| 2016-05-10 | $39.58 | $81.54 | 915,000 | — | — |
| 2016-05-09 | $39.22 | $80.79 | 874,000 | — | — |
| 2016-05-06 | $38.91 | $80.15 | 965,250 | — | — |
| 2016-05-05 | $38.41 | $79.12 | 1,088,250 | — | — |
| 2016-05-04 | $38.33 | $78.96 | 998,000 | — | — |
| 2016-05-03 | $38.37 | $79.05 | 1,106,500 | — | — |
| 2016-05-02 | $38.68 | $79.69 | 1,335,250 | — | — |
| 2016-04-29 | $38.53 | $79.37 | 2,047,750 | — | — |
| 2016-04-28 | $38.16 | $78.62 | 1,682,500 | — | — |
| 2016-04-27 | $37.79 | $77.85 | 1,235,500 | — | — |
| 2016-04-26 | $37.34 | $76.92 | 1,362,000 | — | — |
| 2016-04-25 | $37.62 | $77.51 | 2,688,000 | — | — |
| 2016-04-22 | $37.30 | $76.84 | 2,881,500 | — | — |
| 2016-04-21 | $37.51 | $77.28 | 2,005,500 | — | — |
| 2016-04-20 | $39.02 | $80.37 | 1,748,750 | — | — |
| 2016-04-19 | $38.64 | $79.61 | 2,261,750 | — | — |
| 2016-04-18 | $37.96 | $78.21 | 1,637,000 | — | — |
| 2016-04-15 | $38.24 | $78.78 | 1,284,750 | — | — |
| 2016-04-14 | $38.09 | $78.47 | 1,714,000 | — | — |
| 2016-04-13 | $38.02 | $78.31 | 1,057,750 | — | — |
| 2016-04-12 | $38.40 | $79.11 | 1,314,500 | — | — |
| 2016-04-11 | $38.02 | $78.33 | 1,457,250 | — | — |
| 2016-04-08 | $38.50 | $79.30 | 1,026,500 | — | — |
| 2016-04-07 | $38.22 | $78.73 | 1,892,750 | — | — |
| 2016-04-06 | $39.28 | $80.91 | 1,136,250 | — | — |
| 2016-04-05 | $39.26 | $80.89 | 1,994,000 | — | — |
| 2016-04-04 | $39.32 | $81.01 | 1,710,250 | — | — |
| 2016-04-01 | $39.67 | $81.72 | 1,265,250 | — | — |
| 2016-03-31 | $39.39 | $81.14 | 1,281,750 | — | — |
| 2016-03-30 | $39.41 | $81.19 | 991,000 | — | — |
| 2016-03-29 | $39.39 | $81.15 | 1,297,250 | — | — |
| 2016-03-28 | $38.62 | $79.55 | 543,000 | — | — |
| 2016-03-24 | $38.60 | $79.52 | 848,750 | — | — |
| 2016-03-23 | $38.65 | $79.62 | 955,500 | — | — |
| 2016-03-22 | $39.01 | $80.36 | 1,674,000 | — | — |
| 2016-03-21 | $39.09 | $80.52 | 1,153,500 | — | — |
| 2016-03-18 | $39.08 | $80.51 | 2,593,750 | — | — |
| 2016-03-17 | $39.13 | $80.61 | 1,937,750 | — | — |
| 2016-03-16 | $38.13 | $78.55 | 1,491,000 | — | — |
| 2016-03-15 | $38.31 | $78.92 | 2,927,500 | — | — |
| 2016-03-14 | $38.96 | $80.26 | 1,621,000 | — | — |
| 2016-03-11 | $39.16 | $80.66 | 1,595,000 | — | — |
| 2016-03-10 | $39.01 | $80.37 | 1,268,000 | — | — |
| 2016-03-09 | $38.93 | $80.20 | 911,250 | — | — |
| 2016-03-08 | $39.20 | $80.75 | 1,546,500 | — | — |
| 2016-03-07 | $39.01 | $80.37 | 2,107,500 | — | — |
| 2016-03-04 | $39.21 | $80.49 | 3,259,500 | — | — |
| 2016-03-03 | $38.74 | $79.54 | 2,993,250 | — | — |
| 2016-03-02 | $38.48 | $78.99 | 4,332,500 | — | — |
| 2016-03-01 | $39.06 | $80.19 | 2,959,750 | — | — |
| 2016-02-29 | $39.39 | $80.86 | 2,602,750 | — | — |
| 2016-02-26 | $40.04 | $82.21 | 1,942,250 | — | — |
| 2016-02-25 | $41.36 | $84.90 | 1,081,500 | — | — |
| 2016-02-24 | $40.94 | $84.05 | 1,092,750 | — | — |
| 2016-02-23 | $41.10 | $84.38 | 1,492,250 | — | — |
| 2016-02-22 | $41.11 | $84.40 | 1,375,250 | — | — |
| 2016-02-19 | $40.80 | $83.77 | 2,027,500 | — | — |
| 2016-02-18 | $40.48 | $83.09 | 2,728,750 | — | — |
| 2016-02-17 | $39.94 | $81.98 | 1,517,250 | — | — |
| 2016-02-16 | $39.29 | $80.65 | 1,926,000 | — | — |
| 2016-02-12 | $38.81 | $79.67 | 1,430,000 | — | — |
| 2016-02-11 | $38.23 | $78.49 | 2,235,250 | — | — |
| 2016-02-10 | $38.11 | $78.24 | 1,907,500 | — | — |
| 2016-02-09 | $38.34 | $78.72 | 2,465,250 | — | — |
| 2016-02-08 | $37.73 | $77.45 | 2,421,250 | — | — |
| 2016-02-05 | $38.56 | $79.17 | 2,073,750 | — | — |
| 2016-02-04 | $38.50 | $79.04 | 2,177,000 | — | — |
| 2016-02-03 | $38.53 | $79.09 | 1,683,250 | — | — |
| 2016-02-02 | $38.32 | $78.67 | 1,547,000 | — | — |
| 2016-02-01 | $38.51 | $79.06 | 1,940,000 | — | — |
| 2016-01-29 | $39.14 | $80.34 | 2,499,500 | — | — |
| 2016-01-28 | $37.92 | $77.85 | 1,873,500 | — | — |
| 2016-01-27 | $37.10 | $76.16 | 1,105,750 | — | — |
| 2016-01-26 | $37.50 | $76.98 | 1,543,250 | — | — |
| 2016-01-25 | $36.86 | $75.66 | 1,458,500 | — | — |
| 2016-01-22 | $36.88 | $75.70 | 932,250 | — | — |
| 2016-01-21 | $36.24 | $74.40 | 1,590,250 | — | — |
| 2016-01-20 | $36.74 | $75.41 | 1,595,750 | — | — |
| 2016-01-19 | $37.05 | $76.06 | 1,464,750 | — | — |
| 2016-01-15 | $36.80 | $75.55 | 1,874,000 | — | — |
| 2016-01-14 | $37.10 | $76.15 | 1,370,000 | — | — |
| 2016-01-13 | $36.60 | $75.14 | 1,331,000 | — | — |
| 2016-01-12 | $37.83 | $77.66 | 1,079,750 | — | — |
| 2016-01-11 | $37.56 | $77.11 | 1,345,000 | — | — |
| 2016-01-08 | $37.21 | $76.39 | 1,939,750 | — | — |
| 2016-01-07 | $37.34 | $76.66 | 2,719,750 | — | — |
| 2016-01-06 | $38.15 | $78.32 | 3,235,000 | — | — |
| 2016-01-05 | $38.90 | $79.87 | 2,395,500 | — | — |
| 2016-01-04 | $38.88 | $79.82 | 3,212,750 | — | — |