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 | $39.55 | $100.04 | 2,521,300 | — | — |
| 2016-12-29 | $39.78 | $100.63 | 2,385,100 | — | — |
| 2016-12-28 | $39.54 | $100.02 | 1,998,700 | — | — |
| 2016-12-27 | $39.85 | $100.80 | 1,600,900 | — | — |
| 2016-12-23 | $39.77 | $100.60 | 2,925,000 | — | — |
| 2016-12-22 | $39.29 | $99.39 | 5,734,700 | — | — |
| 2016-12-21 | $38.00 | $96.12 | 3,789,300 | — | — |
| 2016-12-20 | $38.23 | $96.71 | 2,736,700 | — | — |
| 2016-12-19 | $38.36 | $97.03 | 3,402,300 | — | — |
| 2016-12-16 | $38.41 | $97.16 | 4,293,400 | — | — |
| 2016-12-15 | $38.42 | $97.19 | 4,397,600 | — | — |
| 2016-12-14 | $37.74 | $95.47 | 4,613,600 | — | — |
| 2016-12-13 | $38.41 | $97.16 | 2,897,000 | — | — |
| 2016-12-12 | $38.62 | $97.69 | 2,264,700 | — | — |
| 2016-12-09 | $38.44 | $97.24 | 4,500,200 | — | — |
| 2016-12-08 | $37.68 | $95.31 | 2,318,800 | — | — |
| 2016-12-07 | $37.79 | $95.59 | 3,669,300 | — | — |
| 2016-12-06 | $37.62 | $95.16 | 3,352,800 | — | — |
| 2016-12-05 | $37.15 | $93.97 | 2,891,900 | — | — |
| 2016-12-02 | $36.89 | $93.32 | 2,923,900 | — | — |
| 2016-12-01 | $36.47 | $92.25 | 3,842,100 | — | — |
| 2016-11-30 | $36.69 | $92.81 | 4,139,500 | — | — |
| 2016-11-29 | $37.72 | $95.42 | 3,840,200 | — | — |
| 2016-11-28 | $37.66 | $95.26 | 2,547,000 | — | — |
| 2016-11-25 | $37.71 | $95.39 | 1,466,100 | — | — |
| 2016-11-23 | $37.17 | $94.02 | 3,240,500 | — | — |
| 2016-11-22 | $37.55 | $94.99 | 3,594,300 | — | — |
| 2016-11-21 | $37.04 | $93.70 | 4,294,200 | — | — |
| 2016-11-18 | $36.80 | $93.09 | 5,240,400 | — | — |
| 2016-11-17 | $36.52 | $92.38 | 3,200,200 | — | — |
| 2016-11-16 | $36.27 | $91.75 | 4,167,700 | — | — |
| 2016-11-15 | $35.82 | $90.61 | 4,426,100 | — | — |
| 2016-11-14 | $35.49 | $89.77 | 7,192,000 | — | — |
| 2016-11-11 | $34.93 | $88.36 | 9,027,900 | — | — |
| 2016-11-10 | $34.30 | $86.76 | 12,061,900 | — | — |
| 2016-11-09 | $37.23 | $94.17 | 3,905,243 | — | — |
| 2016-11-08 | $37.88 | $95.83 | 5,281,479 | — | — |
| 2016-11-07 | $37.40 | $94.61 | 3,398,183 | — | — |
| 2016-11-04 | $36.23 | $91.65 | 2,323,023 | — | — |
| 2016-11-03 | $36.64 | $92.68 | 3,014,610 | — | — |
| 2016-11-02 | $37.07 | $93.76 | 2,849,231 | — | — |
| 2016-11-01 | $37.04 | $93.68 | 3,213,657 | — | — |
| 2016-10-31 | $37.49 | $94.84 | 2,884,697 | — | — |
| 2016-10-28 | $37.42 | $94.67 | 3,031,958 | — | — |
| 2016-10-27 | $36.93 | $93.43 | 2,255,175 | — | — |
| 2016-10-26 | $37.39 | $94.10 | 2,838,180 | — | — |
| 2016-10-25 | $37.23 | $93.68 | 2,176,533 | — | — |
| 2016-10-24 | $37.11 | $93.39 | 2,519,757 | — | — |
| 2016-10-21 | $37.36 | $94.02 | 6,091,671 | — | — |
| 2016-10-20 | $36.95 | $92.98 | 3,549,042 | — | — |
| 2016-10-19 | $37.24 | $93.70 | 4,683,054 | — | — |
| 2016-10-18 | $37.65 | $94.74 | 5,399,699 | — | — |
| 2016-10-17 | $36.96 | $93.02 | 2,524,768 | — | — |
| 2016-10-14 | $37.00 | $93.12 | 4,151,835 | — | — |
| 2016-10-13 | $36.51 | $91.88 | 2,495,856 | — | — |
| 2016-10-12 | $36.75 | $92.47 | 2,845,761 | — | — |
| 2016-10-11 | $36.56 | $92.00 | 2,972,334 | — | — |
| 2016-10-10 | $36.87 | $92.78 | 2,361,573 | — | — |
| 2016-10-07 | $36.44 | $91.71 | 3,765,435 | — | — |
| 2016-10-06 | $36.67 | $92.27 | 2,985,955 | — | — |
| 2016-10-05 | $36.69 | $92.33 | 5,188,316 | — | — |
| 2016-10-04 | $36.96 | $93.00 | 5,136,402 | — | — |
| 2016-10-03 | $36.99 | $93.08 | 5,708,998 | — | — |
| 2016-09-30 | $36.66 | $92.26 | 7,648,063 | — | — |
| 2016-09-29 | $35.99 | $90.57 | 13,067,422 | — | — |
| 2016-09-28 | $33.56 | $84.46 | 3,676,514 | — | — |
| 2016-09-27 | $33.65 | $84.68 | 3,615,476 | — | — |
| 2016-09-26 | $33.49 | $84.28 | 4,267,357 | — | — |
| 2016-09-23 | $33.89 | $85.28 | 4,447,128 | — | — |
| 2016-09-22 | $33.92 | $85.36 | 3,921,691 | — | — |
| 2016-09-21 | $33.66 | $84.70 | 4,520,759 | — | — |
| 2016-09-20 | $33.23 | $83.62 | 7,259,993 | — | — |
| 2016-09-19 | $33.62 | $84.60 | 3,827,244 | — | — |
| 2016-09-16 | $33.66 | $84.70 | 6,293,673 | — | — |
| 2016-09-15 | $33.98 | $85.50 | 2,795,903 | — | — |
| 2016-09-14 | $34.10 | $85.81 | 2,577,710 | — | — |
| 2016-09-13 | $34.23 | $86.15 | 2,751,185 | — | — |
| 2016-09-12 | $34.60 | $87.07 | 4,817,851 | — | — |
| 2016-09-09 | $33.71 | $84.83 | 6,298,171 | — | — |
| 2016-09-08 | $34.93 | $87.89 | 5,670,448 | — | — |
| 2016-09-07 | $35.67 | $89.77 | 2,484,162 | — | — |
| 2016-09-06 | $36.12 | $90.88 | 2,068,593 | — | — |
| 2016-09-02 | $36.30 | $91.33 | 2,012,053 | — | — |
| 2016-09-01 | $35.81 | $90.12 | 3,234,988 | — | — |
| 2016-08-31 | $36.27 | $91.28 | 3,353,979 | — | — |
| 2016-08-30 | $36.05 | $90.73 | 3,398,568 | — | — |
| 2016-08-29 | $36.24 | $91.20 | 1,841,148 | — | — |
| 2016-08-26 | $35.83 | $90.16 | 2,074,632 | — | — |
| 2016-08-25 | $35.85 | $90.22 | 1,924,416 | — | — |
| 2016-08-24 | $35.98 | $90.53 | 3,591,704 | — | — |
| 2016-08-23 | $35.99 | $90.57 | 3,205,433 | — | — |
| 2016-08-22 | $36.61 | $92.14 | 2,022,204 | — | — |
| 2016-08-19 | $36.53 | $91.92 | 2,018,221 | — | — |
| 2016-08-18 | $36.47 | $91.77 | 2,659,565 | — | — |
| 2016-08-17 | $36.04 | $90.69 | 4,324,539 | — | — |
| 2016-08-16 | $35.64 | $89.69 | 2,038,524 | — | — |
| 2016-08-15 | $36.02 | $90.63 | 1,686,948 | — | — |
| 2016-08-12 | $36.25 | $91.22 | 2,572,185 | — | — |
| 2016-08-11 | $35.91 | $90.38 | 2,922,476 | — | — |
| 2016-08-10 | $36.08 | $90.79 | 2,844,348 | — | — |
| 2016-08-09 | $36.31 | $91.37 | 2,282,160 | — | — |
| 2016-08-08 | $36.30 | $91.35 | 2,900,888 | — | — |
| 2016-08-05 | $36.04 | $90.69 | 4,489,533 | — | — |
| 2016-08-04 | $36.43 | $91.67 | 2,148,906 | — | — |
| 2016-08-03 | $36.53 | $91.92 | 4,675,473 | — | — |
| 2016-08-02 | $36.37 | $91.53 | 4,001,104 | — | — |
| 2016-08-01 | $36.51 | $91.86 | 3,261,587 | — | — |
| 2016-07-29 | $36.39 | $91.57 | 3,049,048 | — | — |
| 2016-07-28 | $36.12 | $90.88 | 3,720,718 | — | — |
| 2016-07-27 | $35.78 | $90.04 | 5,201,809 | — | — |
| 2016-07-26 | $36.30 | $90.86 | 3,114,840 | — | — |
| 2016-07-25 | $36.86 | $92.27 | 1,982,626 | — | — |
| 2016-07-22 | $36.82 | $92.17 | 3,044,422 | — | — |
| 2016-07-21 | $36.58 | $91.55 | 2,324,051 | — | — |
| 2016-07-20 | $36.92 | $92.40 | 3,506,765 | — | — |
| 2016-07-19 | $37.18 | $93.05 | 3,534,907 | — | — |
| 2016-07-18 | $37.40 | $93.61 | 2,056,771 | — | — |
| 2016-07-15 | $37.34 | $93.46 | 3,077,832 | — | — |
| 2016-07-14 | $37.43 | $93.69 | 2,290,898 | — | — |
| 2016-07-13 | $37.49 | $93.84 | 2,628,596 | — | — |
| 2016-07-12 | $37.14 | $92.95 | 2,802,585 | — | — |
| 2016-07-11 | $37.44 | $93.71 | 3,944,950 | — | — |
| 2016-07-08 | $37.59 | $94.08 | 3,939,296 | — | — |
| 2016-07-07 | $37.14 | $92.97 | 5,234,833 | — | — |
| 2016-07-06 | $36.96 | $92.52 | 6,102,337 | — | — |
| 2016-07-05 | $37.14 | $92.97 | 5,318,101 | — | — |
| 2016-07-01 | $37.66 | $94.25 | 5,119,183 | — | — |
| 2016-06-30 | $37.21 | $93.12 | 7,637,140 | — | — |
| 2016-06-29 | $37.04 | $92.72 | 8,824,609 | — | — |
| 2016-06-28 | $36.65 | $91.74 | 4,279,179 | — | — |
| 2016-06-27 | $36.54 | $91.47 | 5,703,216 | — | — |
| 2016-06-24 | $36.54 | $91.45 | 10,813,404 | — | — |
| 2016-06-23 | $37.28 | $93.32 | 4,410,763 | — | — |
| 2016-06-22 | $36.89 | $92.33 | 3,499,184 | — | — |
| 2016-06-21 | $36.93 | $92.44 | 2,832,783 | — | — |
| 2016-06-20 | $36.64 | $91.70 | 3,021,421 | — | — |
| 2016-06-17 | $36.47 | $91.29 | 4,638,208 | — | — |
| 2016-06-16 | $36.61 | $91.62 | 2,756,968 | — | — |
| 2016-06-15 | $36.18 | $90.55 | 2,478,894 | — | — |
| 2016-06-14 | $36.28 | $90.81 | 2,426,980 | — | — |
| 2016-06-13 | $36.16 | $90.51 | 2,641,189 | — | — |
| 2016-06-10 | $36.54 | $91.45 | 1,718,688 | — | — |
| 2016-06-09 | $36.69 | $91.84 | 2,441,629 | — | — |
| 2016-06-08 | $36.37 | $91.04 | 2,563,061 | — | — |
| 2016-06-07 | $36.31 | $90.88 | 3,138,998 | — | — |
| 2016-06-06 | $36.03 | $90.18 | 2,528,752 | — | — |
| 2016-06-03 | $36.19 | $90.59 | 3,505,609 | — | — |
| 2016-06-02 | $35.94 | $89.95 | 3,112,270 | — | — |
| 2016-06-01 | $35.56 | $89.01 | 3,341,514 | — | — |
| 2016-05-31 | $35.56 | $89.01 | 6,052,864 | — | — |
| 2016-05-27 | $35.25 | $88.22 | 1,677,054 | — | — |
| 2016-05-26 | $35.37 | $88.53 | 2,693,103 | — | — |
| 2016-05-25 | $34.80 | $87.11 | 1,953,328 | — | — |
| 2016-05-24 | $34.70 | $86.85 | 3,674,715 | — | — |
| 2016-05-23 | $34.51 | $86.37 | 3,054,702 | — | — |
| 2016-05-20 | $34.54 | $86.44 | 2,916,179 | — | — |
| 2016-05-19 | $34.80 | $87.11 | 1,940,992 | — | — |
| 2016-05-18 | $34.80 | $87.11 | 3,204,919 | — | — |
| 2016-05-17 | $34.76 | $87.01 | 3,538,376 | — | — |
| 2016-05-16 | $35.56 | $89.01 | 2,695,416 | — | — |
| 2016-05-13 | $35.70 | $89.37 | 2,333,560 | — | — |
| 2016-05-12 | $36.13 | $90.44 | 2,561,648 | — | — |
| 2016-05-11 | $35.67 | $89.27 | 2,257,488 | — | — |
| 2016-05-10 | $36.06 | $90.26 | 3,307,205 | — | — |
| 2016-05-09 | $35.55 | $88.98 | 2,967,194 | — | — |
| 2016-05-06 | $35.01 | $87.63 | 2,009,483 | — | — |
| 2016-05-05 | $34.93 | $87.42 | 2,159,314 | — | — |
| 2016-05-04 | $34.85 | $87.22 | 2,455,635 | — | — |
| 2016-05-03 | $34.50 | $86.35 | 2,603,153 | — | — |
| 2016-05-02 | $34.94 | $87.46 | 2,686,678 | — | — |
| 2016-04-29 | $34.68 | $86.79 | 2,381,876 | — | — |
| 2016-04-28 | $34.78 | $87.05 | 2,733,709 | — | — |
| 2016-04-27 | $34.93 | $87.42 | 2,837,537 | — | — |
| 2016-04-26 | $34.71 | $86.38 | 3,301,936 | — | — |
| 2016-04-25 | $34.67 | $86.29 | 2,557,150 | — | — |
| 2016-04-22 | $34.69 | $86.35 | 2,708,266 | — | — |
| 2016-04-21 | $34.59 | $86.09 | 4,668,791 | — | — |
| 2016-04-20 | $35.32 | $87.91 | 4,765,423 | — | — |
| 2016-04-19 | $35.25 | $87.72 | 4,224,952 | — | — |
| 2016-04-18 | $35.53 | $88.42 | 3,241,284 | — | — |
| 2016-04-15 | $35.52 | $88.40 | 3,997,121 | — | — |
| 2016-04-14 | $35.20 | $87.61 | 3,832,898 | — | — |
| 2016-04-13 | $35.57 | $88.53 | 4,352,038 | — | — |
| 2016-04-12 | $36.04 | $89.70 | 3,986,327 | — | — |
| 2016-04-11 | $35.56 | $88.50 | 3,138,484 | — | — |
| 2016-04-08 | $35.91 | $89.37 | 3,838,295 | — | — |
| 2016-04-07 | $35.87 | $89.27 | 6,278,510 | — | — |
| 2016-04-06 | $35.35 | $87.99 | 4,194,626 | — | — |
| 2016-04-05 | $35.09 | $87.33 | 3,246,681 | — | — |
| 2016-04-04 | $35.34 | $87.95 | 4,221,996 | — | — |
| 2016-04-01 | $35.61 | $88.63 | 5,049,408 | — | — |
| 2016-03-31 | $34.72 | $86.42 | 3,976,432 | — | — |
| 2016-03-30 | $34.98 | $87.06 | 3,488,133 | — | — |
| 2016-03-29 | $34.58 | $86.07 | 2,936,482 | — | — |
| 2016-03-28 | $34.46 | $85.77 | 3,666,491 | — | — |
| 2016-03-24 | $34.30 | $85.36 | 6,158,491 | — | — |
| 2016-03-23 | $33.70 | $83.89 | 4,455,738 | — | — |
| 2016-03-22 | $33.42 | $83.17 | 3,685,252 | — | — |
| 2016-03-21 | $33.57 | $83.56 | 2,646,458 | — | — |
| 2016-03-18 | $33.67 | $83.79 | 7,519,948 | — | — |
| 2016-03-17 | $33.98 | $84.58 | 3,365,287 | — | — |
| 2016-03-16 | $34.17 | $85.05 | 3,402,552 | — | — |
| 2016-03-15 | $34.31 | $85.40 | 3,603,269 | — | — |
| 2016-03-14 | $34.06 | $84.78 | 2,352,450 | — | — |
| 2016-03-11 | $34.13 | $84.95 | 2,682,181 | — | — |
| 2016-03-10 | $33.77 | $84.06 | 3,162,514 | — | — |
| 2016-03-09 | $33.66 | $83.77 | 2,434,947 | — | — |
| 2016-03-08 | $33.29 | $82.86 | 2,447,668 | — | — |
| 2016-03-07 | $33.34 | $82.98 | 3,504,709 | — | — |
| 2016-03-04 | $33.70 | $83.87 | 3,031,315 | — | — |
| 2016-03-03 | $33.53 | $83.46 | 2,811,066 | — | — |
| 2016-03-02 | $33.28 | $82.82 | 2,535,177 | — | — |
| 2016-03-01 | $33.08 | $82.34 | 3,001,632 | — | — |
| 2016-02-29 | $32.73 | $81.47 | 3,751,557 | — | — |
| 2016-02-26 | $32.75 | $81.50 | 2,192,210 | — | — |
| 2016-02-25 | $33.06 | $82.28 | 3,502,782 | — | — |
| 2016-02-24 | $32.67 | $81.31 | 2,195,294 | — | — |
| 2016-02-23 | $32.62 | $81.19 | 1,976,201 | — | — |
| 2016-02-22 | $32.61 | $81.17 | 3,118,438 | — | — |
| 2016-02-19 | $32.56 | $81.04 | 2,837,023 | — | — |
| 2016-02-18 | $32.50 | $80.88 | 2,183,087 | — | — |
| 2016-02-17 | $32.45 | $80.77 | 3,380,064 | — | — |
| 2016-02-16 | $32.51 | $80.90 | 4,137,314 | — | — |
| 2016-02-12 | $32.37 | $80.57 | 5,035,273 | — | — |
| 2016-02-11 | $31.33 | $77.98 | 3,697,202 | — | — |
| 2016-02-10 | $31.32 | $77.94 | 3,667,904 | — | — |
| 2016-02-09 | $30.89 | $76.89 | 4,952,262 | — | — |
| 2016-02-08 | $30.45 | $75.79 | 4,846,506 | — | — |
| 2016-02-05 | $30.65 | $76.29 | 3,926,703 | — | — |
| 2016-02-04 | $31.15 | $77.53 | 4,619,318 | — | — |
| 2016-02-03 | $32.01 | $79.66 | 3,740,507 | — | — |
| 2016-02-02 | $31.84 | $79.24 | 3,682,425 | — | — |
| 2016-02-01 | $32.67 | $81.31 | 4,766,579 | — | — |
| 2016-01-29 | $32.40 | $80.65 | 7,057,606 | — | — |
| 2016-01-28 | $31.21 | $77.69 | 3,524,627 | — | — |
| 2016-01-27 | $30.61 | $76.20 | 3,136,942 | — | — |
| 2016-01-26 | $30.74 | $76.02 | 2,710,322 | — | — |
| 2016-01-25 | $30.41 | $75.21 | 5,308,721 | — | — |
| 2016-01-22 | $31.32 | $77.47 | 4,186,016 | — | — |
| 2016-01-21 | $30.54 | $75.54 | 4,850,490 | — | — |
| 2016-01-20 | $30.12 | $74.48 | 4,771,719 | — | — |
| 2016-01-19 | $30.25 | $74.81 | 5,831,844 | — | — |
| 2016-01-15 | $30.38 | $75.14 | 5,267,858 | — | — |
| 2016-01-14 | $31.15 | $77.04 | 3,868,107 | — | — |
| 2016-01-13 | $30.76 | $76.08 | 3,029,902 | — | — |
| 2016-01-12 | $31.67 | $78.31 | 3,469,757 | — | — |
| 2016-01-11 | $31.28 | $77.35 | 4,402,282 | — | — |
| 2016-01-08 | $31.56 | $78.06 | 9,954,638 | — | — |
| 2016-01-07 | $31.41 | $77.68 | 6,702,817 | — | — |
| 2016-01-06 | $32.52 | $80.43 | 8,197,914 | — | — |
| 2016-01-05 | $32.35 | $80.01 | 4,269,284 | — | — |
| 2016-01-04 | $32.33 | $79.95 | 5,454,697 | — | — |