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
- 1970-01-02 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 | $37.38 | $265.86 | 5,043,900 | — | — |
| 2016-12-29 | $37.40 | $266.00 | 5,015,300 | — | — |
| 2016-12-28 | $37.25 | $264.93 | 6,133,400 | — | — |
| 2016-12-27 | $37.11 | $263.94 | 3,725,600 | — | — |
| 2016-12-23 | $37.02 | $263.30 | 3,652,900 | — | — |
| 2016-12-22 | $36.91 | $262.51 | 7,860,500 | — | — |
| 2016-12-21 | $36.78 | $261.59 | 4,440,500 | — | — |
| 2016-12-20 | $36.52 | $259.74 | 4,354,700 | — | — |
| 2016-12-19 | $36.56 | $260.02 | 4,582,000 | — | — |
| 2016-12-16 | $36.59 | $260.24 | 5,517,100 | — | — |
| 2016-12-15 | $35.85 | $254.97 | 5,093,100 | — | — |
| 2016-12-14 | $36.02 | $256.18 | 5,699,800 | — | — |
| 2016-12-13 | $36.79 | $261.66 | 7,504,700 | — | — |
| 2016-12-12 | $36.51 | $259.67 | 8,416,600 | — | — |
| 2016-12-09 | $36.01 | $256.11 | 4,633,100 | — | — |
| 2016-12-08 | $36.19 | $257.39 | 5,107,500 | — | — |
| 2016-12-07 | $35.89 | $255.26 | 6,006,700 | — | — |
| 2016-12-06 | $35.57 | $252.98 | 5,387,000 | — | — |
| 2016-12-05 | $35.48 | $252.34 | 4,710,200 | — | — |
| 2016-12-02 | $35.48 | $252.34 | 5,205,900 | — | — |
| 2016-12-01 | $35.39 | $251.70 | 7,802,400 | — | — |
| 2016-11-30 | $35.01 | $249.00 | 11,784,800 | — | — |
| 2016-11-29 | $33.52 | $238.40 | 5,901,600 | — | — |
| 2016-11-28 | $33.72 | $239.82 | 5,431,000 | — | — |
| 2016-11-25 | $34.27 | $243.74 | 1,899,900 | — | — |
| 2016-11-23 | $34.40 | $244.66 | 4,255,400 | — | — |
| 2016-11-22 | $34.54 | $245.66 | 6,735,900 | — | — |
| 2016-11-21 | $34.40 | $244.66 | 5,881,700 | — | — |
| 2016-11-18 | $33.64 | $239.26 | 6,682,800 | — | — |
| 2016-11-17 | $33.50 | $238.26 | 5,382,400 | — | — |
| 2016-11-16 | $33.30 | $236.84 | 4,985,700 | — | — |
| 2016-11-15 | $33.61 | $239.04 | 5,679,300 | — | — |
| 2016-11-14 | $32.98 | $234.56 | 5,449,600 | — | — |
| 2016-11-11 | $33.18 | $235.98 | 6,598,100 | — | — |
| 2016-11-10 | $33.94 | $241.39 | 5,210,400 | — | — |
| 2016-11-09 | $33.84 | $240.68 | 5,588,000 | — | — |
| 2016-11-08 | $33.48 | $238.12 | 4,865,100 | — | — |
| 2016-11-07 | $34.02 | $237.69 | 5,863,800 | — | — |
| 2016-11-04 | $33.54 | $234.34 | 6,030,000 | — | — |
| 2016-11-03 | $33.84 | $236.43 | 4,876,200 | — | — |
| 2016-11-02 | $34.01 | $237.62 | 7,778,000 | — | — |
| 2016-11-01 | $34.11 | $238.32 | 11,938,800 | — | — |
| 2016-10-31 | $35.55 | $248.38 | 5,420,500 | — | — |
| 2016-10-28 | $35.68 | $249.29 | 5,057,000 | — | — |
| 2016-10-27 | $36.00 | $251.52 | 4,174,300 | — | — |
| 2016-10-26 | $35.85 | $250.48 | 4,280,000 | — | — |
| 2016-10-25 | $36.04 | $251.80 | 4,475,800 | — | — |
| 2016-10-24 | $35.87 | $250.62 | 4,502,700 | — | — |
| 2016-10-21 | $36.25 | $253.27 | 4,214,900 | — | — |
| 2016-10-20 | $36.05 | $251.87 | 4,003,100 | — | — |
| 2016-10-19 | $36.05 | $251.87 | 3,886,400 | — | — |
| 2016-10-18 | $35.98 | $251.39 | 3,642,400 | — | — |
| 2016-10-17 | $35.50 | $248.03 | 3,488,100 | — | — |
| 2016-10-14 | $35.84 | $250.41 | 3,255,600 | — | — |
| 2016-10-13 | $35.68 | $249.29 | 4,434,700 | — | — |
| 2016-10-12 | $35.79 | $250.06 | 4,944,500 | — | — |
| 2016-10-11 | $35.78 | $249.99 | 7,250,600 | — | — |
| 2016-10-10 | $36.67 | $256.21 | 4,331,900 | — | — |
| 2016-10-07 | $36.17 | $252.71 | 4,678,800 | — | — |
| 2016-10-06 | $35.95 | $251.18 | 4,422,100 | — | — |
| 2016-10-05 | $36.03 | $251.73 | 5,394,500 | — | — |
| 2016-10-04 | $35.68 | $249.29 | 8,148,100 | — | — |
| 2016-10-03 | $35.47 | $247.82 | 4,873,800 | — | — |
| 2016-09-30 | $35.16 | $245.66 | 6,133,700 | — | — |
| 2016-09-29 | $35.06 | $244.96 | 9,021,700 | — | — |
| 2016-09-28 | $34.84 | $243.42 | 9,765,900 | — | — |
| 2016-09-27 | $33.61 | $234.83 | 4,171,900 | — | — |
| 2016-09-26 | $33.68 | $235.32 | 4,579,500 | — | — |
| 2016-09-23 | $33.96 | $237.27 | 5,138,000 | — | — |
| 2016-09-22 | $34.26 | $239.37 | 8,461,900 | — | — |
| 2016-09-21 | $33.61 | $234.83 | 6,634,800 | — | — |
| 2016-09-20 | $33.07 | $231.05 | 4,759,900 | — | — |
| 2016-09-19 | $33.44 | $233.64 | 4,741,200 | — | — |
| 2016-09-16 | $33.31 | $232.73 | 5,594,600 | — | — |
| 2016-09-15 | $33.61 | $234.83 | 4,693,800 | — | — |
| 2016-09-14 | $33.32 | $232.80 | 6,672,900 | — | — |
| 2016-09-13 | $33.50 | $234.06 | 9,231,900 | — | — |
| 2016-09-12 | $34.63 | $241.95 | 6,385,600 | — | — |
| 2016-09-09 | $34.35 | $240.00 | 5,457,900 | — | — |
| 2016-09-08 | $35.08 | $245.10 | 5,196,100 | — | — |
| 2016-09-07 | $34.76 | $242.86 | 3,917,300 | — | — |
| 2016-09-06 | $34.69 | $242.37 | 4,103,600 | — | — |
| 2016-09-02 | $34.50 | $241.04 | 6,917,700 | — | — |
| 2016-09-01 | $33.66 | $235.18 | 3,742,400 | — | — |
| 2016-08-31 | $33.86 | $236.57 | 5,018,100 | — | — |
| 2016-08-30 | $34.10 | $238.25 | 4,675,000 | — | — |
| 2016-08-29 | $34.24 | $239.23 | 2,849,500 | — | — |
| 2016-08-26 | $34.16 | $238.67 | 6,267,600 | — | — |
| 2016-08-25 | $34.22 | $239.09 | 4,672,000 | — | — |
| 2016-08-24 | $34.27 | $239.44 | 6,293,900 | — | — |
| 2016-08-23 | $34.13 | $238.46 | 6,767,200 | — | — |
| 2016-08-22 | $33.96 | $237.27 | 4,264,200 | — | — |
| 2016-08-19 | $34.33 | $239.86 | 4,038,000 | — | — |
| 2016-08-18 | $34.65 | $242.09 | 4,635,100 | — | — |
| 2016-08-17 | $34.20 | $238.95 | 5,000,500 | — | — |
| 2016-08-16 | $34.21 | $239.02 | 6,643,700 | — | — |
| 2016-08-15 | $33.87 | $236.64 | 4,214,900 | — | — |
| 2016-08-12 | $33.74 | $235.73 | 4,325,000 | — | — |
| 2016-08-11 | $33.64 | $235.04 | 6,439,700 | — | — |
| 2016-08-10 | $33.01 | $230.63 | 5,060,500 | — | — |
| 2016-08-09 | $33.38 | $233.22 | 5,363,800 | — | — |
| 2016-08-08 | $33.17 | $231.75 | 6,020,400 | — | — |
| 2016-08-05 | $33.15 | $231.61 | 6,104,700 | — | — |
| 2016-08-04 | $33.00 | $230.56 | 6,920,500 | — | — |
| 2016-08-03 | $33.01 | $230.63 | 9,514,200 | — | — |
| 2016-08-02 | $33.45 | $229.52 | 9,236,000 | — | — |
| 2016-08-01 | $33.18 | $227.66 | 11,808,600 | — | — |
| 2016-07-29 | $34.40 | $236.03 | 6,349,500 | — | — |
| 2016-07-28 | $33.99 | $233.22 | 9,295,000 | — | — |
| 2016-07-27 | $34.57 | $237.20 | 8,424,100 | — | — |
| 2016-07-26 | $34.59 | $237.34 | 8,646,000 | — | — |
| 2016-07-25 | $34.90 | $239.47 | 10,941,300 | — | — |
| 2016-07-22 | $35.87 | $246.12 | 5,635,600 | — | — |
| 2016-07-21 | $35.84 | $245.92 | 3,949,500 | — | — |
| 2016-07-20 | $35.96 | $246.74 | 5,153,600 | — | — |
| 2016-07-19 | $36.03 | $247.22 | 5,346,700 | — | — |
| 2016-07-18 | $36.17 | $248.18 | 5,608,500 | — | — |
| 2016-07-15 | $36.56 | $250.86 | 6,032,400 | — | — |
| 2016-07-14 | $36.56 | $250.86 | 5,499,900 | — | — |
| 2016-07-13 | $36.56 | $250.86 | 8,622,500 | — | — |
| 2016-07-12 | $36.91 | $253.26 | 12,162,600 | — | — |
| 2016-07-11 | $36.11 | $247.77 | 6,900,300 | — | — |
| 2016-07-08 | $35.92 | $246.46 | 7,241,200 | — | — |
| 2016-07-07 | $35.40 | $242.90 | 8,900,900 | — | — |
| 2016-07-06 | $35.57 | $244.06 | 8,823,600 | — | — |
| 2016-07-05 | $35.90 | $246.33 | 10,928,300 | — | — |
| 2016-07-01 | $36.00 | $247.01 | 9,620,900 | — | — |
| 2016-06-30 | $35.51 | $243.65 | 14,938,400 | — | — |
| 2016-06-29 | $34.79 | $238.71 | 17,381,300 | — | — |
| 2016-06-28 | $33.24 | $228.08 | 9,835,900 | — | — |
| 2016-06-27 | $31.99 | $219.50 | 19,452,000 | — | — |
| 2016-06-24 | $32.98 | $226.29 | 34,583,800 | — | — |
| 2016-06-23 | $34.63 | $237.61 | 10,651,200 | — | — |
| 2016-06-22 | $33.89 | $232.54 | 13,471,000 | — | — |
| 2016-06-21 | $34.15 | $234.32 | 11,063,500 | — | — |
| 2016-06-20 | $33.42 | $229.31 | 11,451,700 | — | — |
| 2016-06-17 | $32.75 | $224.71 | 10,576,100 | — | — |
| 2016-06-16 | $32.03 | $219.77 | 13,456,400 | — | — |
| 2016-06-15 | $31.15 | $213.73 | 12,399,900 | — | — |
| 2016-06-14 | $30.93 | $212.23 | 15,171,800 | — | — |
| 2016-06-13 | $31.86 | $218.61 | 8,540,500 | — | — |
| 2016-06-10 | $32.22 | $221.08 | 9,327,200 | — | — |
| 2016-06-09 | $33.04 | $226.70 | 5,892,900 | — | — |
| 2016-06-08 | $33.27 | $228.28 | 9,341,500 | — | — |
| 2016-06-07 | $33.07 | $226.91 | 10,862,300 | — | — |
| 2016-06-06 | $32.53 | $223.20 | 9,159,900 | — | — |
| 2016-06-03 | $31.88 | $218.74 | 12,365,800 | — | — |
| 2016-06-02 | $31.52 | $216.27 | 12,669,400 | — | — |
| 2016-06-01 | $31.34 | $215.04 | 12,611,600 | — | — |
| 2016-05-31 | $31.40 | $215.45 | 14,790,000 | — | — |
| 2016-05-27 | $32.36 | $222.04 | 6,375,200 | — | — |
| 2016-05-26 | $32.60 | $223.68 | 8,729,100 | — | — |
| 2016-05-25 | $32.86 | $225.47 | 13,584,700 | — | — |
| 2016-05-24 | $31.84 | $218.47 | 7,737,200 | — | — |
| 2016-05-23 | $31.46 | $215.86 | 6,481,800 | — | — |
| 2016-05-20 | $31.93 | $219.09 | 6,709,400 | — | — |
| 2016-05-19 | $31.98 | $219.43 | 7,539,800 | — | — |
| 2016-05-18 | $32.13 | $220.46 | 7,754,500 | — | — |
| 2016-05-17 | $32.22 | $221.08 | 5,765,200 | — | — |
| 2016-05-16 | $32.06 | $219.98 | 5,827,900 | — | — |
| 2016-05-13 | $31.47 | $215.93 | 6,689,300 | — | — |
| 2016-05-12 | $31.86 | $218.61 | 9,031,800 | — | — |
| 2016-05-11 | $31.67 | $217.30 | 8,150,000 | — | — |
| 2016-05-10 | $31.68 | $217.37 | 7,220,200 | — | — |
| 2016-05-09 | $31.08 | $213.25 | 7,243,200 | — | — |
| 2016-05-06 | $31.58 | $216.69 | 6,258,500 | — | — |
| 2016-05-05 | $31.58 | $216.69 | 7,743,100 | — | — |
| 2016-05-04 | $31.42 | $215.59 | 9,827,800 | — | — |
| 2016-05-03 | $32.56 | $219.29 | 10,091,700 | — | — |
| 2016-05-02 | $33.62 | $226.43 | 6,543,300 | — | — |
| 2016-04-29 | $33.58 | $226.16 | 9,101,600 | — | — |
| 2016-04-28 | $33.49 | $225.56 | 8,001,700 | — | — |
| 2016-04-27 | $33.84 | $227.91 | 11,240,100 | — | — |
| 2016-04-26 | $33.49 | $225.56 | 15,939,000 | — | — |
| 2016-04-25 | $31.79 | $214.11 | 8,241,900 | — | — |
| 2016-04-22 | $32.15 | $216.53 | 7,106,800 | — | — |
| 2016-04-21 | $31.74 | $213.77 | 7,492,500 | — | — |
| 2016-04-20 | $31.86 | $214.58 | 11,868,400 | — | — |
| 2016-04-19 | $31.76 | $213.90 | 13,447,800 | — | — |
| 2016-04-18 | $31.06 | $209.19 | 11,790,500 | — | — |
| 2016-04-15 | $30.65 | $206.43 | 14,895,000 | — | — |
| 2016-04-14 | $30.92 | $208.25 | 12,689,700 | — | — |
| 2016-04-13 | $31.38 | $211.35 | 8,941,300 | — | — |
| 2016-04-12 | $31.20 | $210.13 | 10,831,900 | — | — |
| 2016-04-11 | $30.31 | $204.14 | 7,394,200 | — | — |
| 2016-04-08 | $30.15 | $203.06 | 9,905,600 | — | — |
| 2016-04-07 | $29.13 | $196.19 | 6,882,400 | — | — |
| 2016-04-06 | $29.30 | $197.34 | 9,265,000 | — | — |
| 2016-04-05 | $28.93 | $194.84 | 7,812,600 | — | — |
| 2016-04-04 | $29.58 | $199.22 | 4,958,600 | — | — |
| 2016-04-01 | $29.57 | $199.16 | 8,932,700 | — | — |
| 2016-03-31 | $30.18 | $203.26 | 7,242,300 | — | — |
| 2016-03-30 | $30.93 | $208.31 | 7,324,100 | — | — |
| 2016-03-29 | $30.35 | $204.41 | 7,043,100 | — | — |
| 2016-03-28 | $30.42 | $204.88 | 3,601,700 | — | — |
| 2016-03-24 | $30.42 | $204.88 | 5,330,900 | — | — |
| 2016-03-23 | $30.20 | $203.40 | 5,858,200 | — | — |
| 2016-03-22 | $30.94 | $208.38 | 5,175,900 | — | — |
| 2016-03-21 | $31.12 | $209.59 | 7,659,900 | — | — |
| 2016-03-18 | $31.33 | $211.01 | 8,545,500 | — | — |
| 2016-03-17 | $31.54 | $212.42 | 9,410,000 | — | — |
| 2016-03-16 | $30.51 | $205.49 | 9,364,200 | — | — |
| 2016-03-15 | $29.64 | $199.63 | 9,112,600 | — | — |
| 2016-03-14 | $29.95 | $201.71 | 7,404,000 | — | — |
| 2016-03-11 | $30.55 | $205.76 | 10,369,200 | — | — |
| 2016-03-10 | $29.83 | $200.91 | 7,956,900 | — | — |
| 2016-03-09 | $30.30 | $204.07 | 7,039,900 | — | — |
| 2016-03-08 | $30.07 | $202.52 | 9,487,400 | — | — |
| 2016-03-07 | $31.50 | $212.15 | 9,162,400 | — | — |
| 2016-03-04 | $31.15 | $209.80 | 8,879,600 | — | — |
| 2016-03-03 | $30.87 | $207.91 | 8,917,700 | — | — |
| 2016-03-02 | $30.21 | $203.47 | 7,769,600 | — | — |
| 2016-03-01 | $29.63 | $199.56 | 5,640,300 | — | — |
| 2016-02-29 | $29.09 | $195.92 | 5,406,000 | — | — |
| 2016-02-26 | $29.00 | $195.32 | 6,173,100 | — | — |
| 2016-02-25 | $28.66 | $193.03 | 11,319,300 | — | — |
| 2016-02-24 | $28.54 | $192.22 | 11,265,400 | — | — |
| 2016-02-23 | $29.00 | $195.32 | 7,470,300 | — | — |
| 2016-02-22 | $30.30 | $204.07 | 6,082,100 | — | — |
| 2016-02-19 | $29.75 | $200.37 | 5,213,900 | — | — |
| 2016-02-18 | $29.78 | $200.57 | 9,287,600 | — | — |
| 2016-02-17 | $29.95 | $201.71 | 10,400,300 | — | — |
| 2016-02-16 | $29.06 | $195.72 | 8,926,600 | — | — |
| 2016-02-12 | $29.02 | $195.45 | 10,848,200 | — | — |
| 2016-02-11 | $27.64 | $186.16 | 15,046,700 | — | — |
| 2016-02-10 | $28.04 | $188.85 | 9,816,100 | — | — |
| 2016-02-09 | $28.95 | $190.94 | 9,475,200 | — | — |
| 2016-02-08 | $29.92 | $197.34 | 8,816,900 | — | — |
| 2016-02-05 | $30.46 | $200.90 | 6,792,300 | — | — |
| 2016-02-04 | $30.61 | $201.89 | 11,294,000 | — | — |
| 2016-02-03 | $29.66 | $195.62 | 14,324,800 | — | — |
| 2016-02-02 | $29.02 | $191.40 | 21,364,300 | — | — |
| 2016-02-01 | $31.70 | $209.08 | 9,466,800 | — | — |
| 2016-01-29 | $32.37 | $213.49 | 8,816,600 | — | — |
| 2016-01-28 | $31.89 | $210.33 | 11,300,600 | — | — |
| 2016-01-27 | $30.68 | $202.35 | 9,700,000 | — | — |
| 2016-01-26 | $30.74 | $202.74 | 9,619,400 | — | — |
| 2016-01-25 | $29.47 | $194.37 | 8,018,500 | — | — |
| 2016-01-22 | $30.35 | $200.17 | 14,915,500 | — | — |
| 2016-01-21 | $29.46 | $194.30 | 9,915,800 | — | — |
| 2016-01-20 | $28.46 | $187.71 | 15,078,500 | — | — |
| 2016-01-19 | $28.92 | $190.74 | 9,346,600 | — | — |
| 2016-01-15 | $29.16 | $192.32 | 11,710,500 | — | — |
| 2016-01-14 | $30.83 | $203.34 | 14,730,000 | — | — |
| 2016-01-13 | $28.77 | $189.75 | 16,911,600 | — | — |
| 2016-01-12 | $28.65 | $188.96 | 10,629,700 | — | — |
| 2016-01-11 | $28.84 | $190.21 | 7,460,100 | — | — |
| 2016-01-08 | $28.91 | $190.67 | 13,901,300 | — | — |
| 2016-01-07 | $29.43 | $194.10 | 15,156,000 | — | — |
| 2016-01-06 | $30.30 | $199.84 | 10,055,100 | — | — |
| 2016-01-05 | $30.93 | $204.00 | 7,234,400 | — | — |
| 2016-01-04 | $31.06 | $204.85 | 7,582,300 | — | — |