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
- 1983-09-14 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 | $36.68 | $53.65 | 1,038,300 | — | — |
| 2016-12-29 | $37.20 | $54.41 | 871,900 | — | — |
| 2016-12-28 | $36.79 | $53.81 | 2,735,900 | — | — |
| 2016-12-27 | $37.61 | $55.01 | 1,574,100 | — | — |
| 2016-12-23 | $38.20 | $55.88 | 1,215,200 | — | — |
| 2016-12-22 | $37.30 | $54.56 | 1,352,500 | — | — |
| 2016-12-21 | $38.94 | $56.96 | 1,613,100 | — | — |
| 2016-12-20 | $39.48 | $57.75 | 1,899,500 | — | — |
| 2016-12-19 | $38.43 | $56.21 | 924,900 | — | — |
| 2016-12-16 | $38.33 | $56.07 | 3,279,600 | — | — |
| 2016-12-15 | $37.16 | $54.35 | 1,041,100 | — | — |
| 2016-12-14 | $36.12 | $52.83 | 2,292,200 | — | — |
| 2016-12-13 | $37.83 | $55.33 | 2,229,600 | — | — |
| 2016-12-12 | $37.57 | $54.95 | 1,866,100 | — | — |
| 2016-12-09 | $40.46 | $59.18 | 742,200 | — | — |
| 2016-12-08 | $40.52 | $59.27 | 1,251,900 | — | — |
| 2016-12-07 | $41.03 | $60.02 | 1,263,400 | — | — |
| 2016-12-06 | $40.70 | $59.53 | 2,458,900 | — | — |
| 2016-12-05 | $39.16 | $57.28 | 890,100 | — | — |
| 2016-12-02 | $38.46 | $56.26 | 1,060,400 | — | — |
| 2016-12-01 | $38.83 | $56.80 | 1,725,400 | — | — |
| 2016-11-30 | $38.29 | $56.01 | 1,492,100 | — | — |
| 2016-11-29 | $38.34 | $56.08 | 1,403,800 | — | — |
| 2016-11-28 | $38.86 | $56.84 | 1,442,900 | — | — |
| 2016-11-25 | $39.75 | $58.14 | 479,300 | — | — |
| 2016-11-23 | $39.71 | $58.08 | 1,423,300 | — | — |
| 2016-11-22 | $39.65 | $58.00 | 870,400 | — | — |
| 2016-11-21 | $38.89 | $56.88 | 1,760,700 | — | — |
| 2016-11-18 | $38.48 | $56.29 | 1,002,300 | — | — |
| 2016-11-17 | $38.77 | $56.71 | 1,399,700 | — | — |
| 2016-11-16 | $38.77 | $56.71 | 1,655,700 | — | — |
| 2016-11-15 | $39.98 | $58.48 | 2,321,500 | — | — |
| 2016-11-14 | $39.02 | $57.08 | 2,450,700 | — | — |
| 2016-11-11 | $38.04 | $55.64 | 2,610,300 | — | — |
| 2016-11-10 | $37.90 | $55.44 | 2,963,900 | — | — |
| 2016-11-09 | $35.93 | $52.56 | 2,951,400 | — | — |
| 2016-11-08 | $35.30 | $51.63 | 10,334,500 | — | — |
| 2016-11-07 | $39.00 | $57.05 | 3,849,700 | — | — |
| 2016-11-04 | $37.73 | $55.19 | 3,216,800 | — | — |
| 2016-11-03 | $36.49 | $53.37 | 5,719,400 | — | — |
| 2016-11-02 | $32.35 | $47.32 | 3,759,000 | — | — |
| 2016-11-01 | $32.49 | $47.52 | 1,864,300 | — | — |
| 2016-10-31 | $32.36 | $47.33 | 1,840,300 | — | — |
| 2016-10-28 | $32.40 | $47.39 | 1,091,200 | — | — |
| 2016-10-27 | $31.88 | $46.63 | 1,327,200 | — | — |
| 2016-10-26 | $32.41 | $47.41 | 1,068,000 | — | — |
| 2016-10-25 | $31.97 | $46.76 | 976,300 | — | — |
| 2016-10-24 | $32.19 | $47.08 | 1,148,400 | — | — |
| 2016-10-21 | $31.38 | $45.90 | 1,120,200 | — | — |
| 2016-10-20 | $31.73 | $46.41 | 1,090,800 | — | — |
| 2016-10-19 | $32.17 | $47.06 | 966,600 | — | — |
| 2016-10-18 | $32.05 | $46.88 | 1,083,800 | — | — |
| 2016-10-17 | $31.53 | $46.12 | 1,246,900 | — | — |
| 2016-10-14 | $31.25 | $45.71 | 1,365,100 | — | — |
| 2016-10-13 | $31.56 | $46.16 | 2,146,000 | — | — |
| 2016-10-12 | $32.27 | $47.20 | 1,712,300 | — | — |
| 2016-10-11 | $32.63 | $47.73 | 1,656,500 | — | — |
| 2016-10-10 | $33.90 | $49.59 | 1,813,000 | — | — |
| 2016-10-07 | $32.56 | $47.63 | 2,057,200 | — | — |
| 2016-10-06 | $33.70 | $49.29 | 870,200 | — | — |
| 2016-10-05 | $33.99 | $49.72 | 1,697,300 | — | — |
| 2016-10-04 | $33.20 | $48.56 | 1,619,600 | — | — |
| 2016-10-03 | $33.78 | $49.41 | 1,547,000 | — | — |
| 2016-09-30 | $34.21 | $50.04 | 2,219,200 | — | — |
| 2016-09-29 | $33.73 | $49.34 | 2,051,100 | — | — |
| 2016-09-28 | $34.82 | $50.93 | 3,829,000 | — | — |
| 2016-09-27 | $35.77 | $52.32 | 7,187,400 | — | — |
| 2016-09-26 | $38.93 | $56.94 | 2,566,100 | — | — |
| 2016-09-23 | $37.49 | $54.84 | 1,841,800 | — | — |
| 2016-09-22 | $38.44 | $56.23 | 2,403,100 | — | — |
| 2016-09-21 | $38.18 | $55.85 | 1,874,700 | — | — |
| 2016-09-20 | $37.01 | $54.13 | 2,941,300 | — | — |
| 2016-09-19 | $37.54 | $54.91 | 3,936,000 | — | — |
| 2016-09-16 | $37.68 | $55.12 | 20,592,700 | — | — |
| 2016-09-15 | $35.08 | $51.31 | 998,900 | — | — |
| 2016-09-14 | $34.40 | $50.32 | 1,597,900 | — | — |
| 2016-09-13 | $33.70 | $49.29 | 1,821,900 | — | — |
| 2016-09-12 | $35.95 | $52.58 | 2,220,300 | — | — |
| 2016-09-09 | $36.17 | $52.91 | 1,424,900 | — | — |
| 2016-09-08 | $38.22 | $55.90 | 848,700 | — | — |
| 2016-09-07 | $38.00 | $55.58 | 1,517,600 | — | — |
| 2016-09-06 | $35.96 | $52.60 | 1,119,500 | — | — |
| 2016-09-02 | $35.89 | $52.50 | 685,900 | — | — |
| 2016-09-01 | $36.07 | $52.76 | 1,228,400 | — | — |
| 2016-08-31 | $36.13 | $52.85 | 1,062,300 | — | — |
| 2016-08-30 | $35.93 | $52.56 | 653,100 | — | — |
| 2016-08-29 | $36.31 | $53.11 | 685,600 | — | — |
| 2016-08-26 | $35.65 | $52.15 | 1,506,400 | — | — |
| 2016-08-25 | $35.42 | $51.81 | 1,186,400 | — | — |
| 2016-08-24 | $36.00 | $52.66 | 1,091,600 | — | — |
| 2016-08-23 | $37.13 | $54.31 | 687,100 | — | — |
| 2016-08-22 | $37.05 | $54.19 | 1,746,000 | — | — |
| 2016-08-19 | $37.04 | $54.18 | 1,149,600 | — | — |
| 2016-08-18 | $37.13 | $54.31 | 2,781,700 | — | — |
| 2016-08-17 | $36.42 | $53.27 | 1,664,000 | — | — |
| 2016-08-16 | $36.50 | $53.39 | 1,661,600 | — | — |
| 2016-08-15 | $37.08 | $54.24 | 2,767,600 | — | — |
| 2016-08-12 | $36.38 | $53.21 | 1,864,600 | — | — |
| 2016-08-11 | $36.98 | $54.09 | 2,099,900 | — | — |
| 2016-08-10 | $37.81 | $55.31 | 1,156,700 | — | — |
| 2016-08-09 | $38.34 | $56.08 | 2,428,000 | — | — |
| 2016-08-08 | $38.78 | $56.72 | 2,219,400 | — | — |
| 2016-08-05 | $38.36 | $56.11 | 3,153,400 | — | — |
| 2016-08-04 | $38.08 | $55.70 | 2,337,100 | — | — |
| 2016-08-03 | $36.89 | $53.96 | 4,339,500 | — | — |
| 2016-08-02 | $34.76 | $50.84 | 4,060,300 | — | — |
| 2016-08-01 | $36.00 | $52.66 | 2,215,600 | — | — |
| 2016-07-29 | $36.73 | $53.73 | 1,803,600 | — | — |
| 2016-07-28 | $36.73 | $53.73 | 1,553,400 | — | — |
| 2016-07-27 | $37.35 | $54.63 | 2,275,500 | — | — |
| 2016-07-26 | $38.03 | $55.63 | 1,315,300 | — | — |
| 2016-07-25 | $37.70 | $55.14 | 1,275,000 | — | — |
| 2016-07-22 | $37.79 | $55.28 | 2,651,200 | — | — |
| 2016-07-21 | $36.90 | $53.97 | 2,126,500 | — | — |
| 2016-07-20 | $36.95 | $54.05 | 1,607,100 | — | — |
| 2016-07-19 | $36.31 | $53.11 | 1,147,400 | — | — |
| 2016-07-18 | $36.71 | $53.70 | 1,248,600 | — | — |
| 2016-07-15 | $36.25 | $53.02 | 1,094,000 | — | — |
| 2016-07-14 | $36.00 | $52.66 | 1,492,800 | — | — |
| 2016-07-13 | $35.45 | $51.85 | 1,502,500 | — | — |
| 2016-07-12 | $35.53 | $51.97 | 2,465,100 | — | — |
| 2016-07-11 | $34.74 | $50.81 | 2,759,700 | — | — |
| 2016-07-08 | $34.61 | $50.62 | 3,868,300 | — | — |
| 2016-07-07 | $30.90 | $45.20 | 1,317,300 | — | — |
| 2016-07-06 | $30.51 | $44.63 | 3,277,200 | — | — |
| 2016-07-05 | $31.24 | $45.70 | 1,634,600 | — | — |
| 2016-07-01 | $32.44 | $47.45 | 2,176,000 | — | — |
| 2016-06-30 | $32.23 | $47.14 | 2,826,200 | — | — |
| 2016-06-29 | $30.77 | $45.01 | 3,330,400 | — | — |
| 2016-06-28 | $29.12 | $42.59 | 4,816,900 | — | — |
| 2016-06-27 | $28.54 | $41.75 | 3,414,700 | — | — |
| 2016-06-24 | $31.71 | $46.38 | 3,731,700 | — | — |
| 2016-06-23 | $34.81 | $50.92 | 1,251,900 | — | — |
| 2016-06-22 | $33.47 | $48.96 | 1,659,900 | — | — |
| 2016-06-21 | $33.50 | $49.00 | 1,427,400 | — | — |
| 2016-06-20 | $33.20 | $48.56 | 1,971,700 | — | — |
| 2016-06-17 | $32.02 | $46.84 | 1,916,900 | — | — |
| 2016-06-16 | $31.67 | $46.32 | 1,822,500 | — | — |
| 2016-06-15 | $31.83 | $46.56 | 1,613,500 | — | — |
| 2016-06-14 | $31.38 | $45.90 | 1,525,200 | — | — |
| 2016-06-13 | $32.00 | $46.81 | 2,140,700 | — | — |
| 2016-06-10 | $32.86 | $48.06 | 2,212,100 | — | — |
| 2016-06-09 | $34.20 | $50.02 | 1,891,900 | — | — |
| 2016-06-08 | $34.35 | $50.24 | 2,999,200 | — | — |
| 2016-06-07 | $34.26 | $50.11 | 4,464,800 | — | — |
| 2016-06-06 | $32.57 | $47.64 | 4,608,600 | — | — |
| 2016-06-03 | $30.38 | $44.44 | 3,589,200 | — | — |
| 2016-06-02 | $31.19 | $45.62 | 2,390,600 | — | — |
| 2016-06-01 | $30.45 | $44.54 | 3,908,400 | — | — |
| 2016-05-31 | $30.00 | $43.88 | 2,815,300 | — | — |
| 2016-05-27 | $28.79 | $42.11 | 1,844,000 | — | — |
| 2016-05-26 | $28.23 | $41.29 | 2,018,500 | — | — |
| 2016-05-25 | $28.24 | $41.31 | 3,101,600 | — | — |
| 2016-05-24 | $27.22 | $39.82 | 2,250,200 | — | — |
| 2016-05-23 | $27.35 | $40.01 | 2,115,900 | — | — |
| 2016-05-20 | $27.34 | $39.99 | 2,601,800 | — | — |
| 2016-05-19 | $26.30 | $38.47 | 2,157,500 | — | — |
| 2016-05-18 | $26.15 | $38.25 | 2,171,600 | — | — |
| 2016-05-17 | $25.96 | $37.97 | 3,859,600 | — | — |
| 2016-05-16 | $25.02 | $36.60 | 1,944,700 | — | — |
| 2016-05-13 | $24.12 | $35.28 | 2,374,800 | — | — |
| 2016-05-12 | $24.79 | $36.26 | 2,641,100 | — | — |
| 2016-05-11 | $26.14 | $38.24 | 2,560,300 | — | — |
| 2016-05-10 | $26.39 | $38.60 | 2,763,800 | — | — |
| 2016-05-09 | $25.79 | $37.72 | 2,672,000 | — | — |
| 2016-05-06 | $26.16 | $38.26 | 2,620,100 | — | — |
| 2016-05-05 | $25.40 | $37.15 | 5,091,200 | — | — |
| 2016-05-04 | $25.01 | $36.58 | 6,821,500 | — | — |
| 2016-05-03 | $23.54 | $34.43 | 3,450,600 | — | — |
| 2016-05-02 | $24.63 | $36.03 | 2,090,600 | — | — |
| 2016-04-29 | $25.10 | $36.71 | 2,014,000 | — | — |
| 2016-04-28 | $25.13 | $36.76 | 2,060,900 | — | — |
| 2016-04-27 | $25.46 | $37.24 | 2,730,100 | — | — |
| 2016-04-26 | $24.38 | $35.66 | 1,912,300 | — | — |
| 2016-04-25 | $24.00 | $35.11 | 3,108,600 | — | — |
| 2016-04-22 | $25.04 | $36.63 | 3,535,600 | — | — |
| 2016-04-21 | $24.04 | $35.16 | 2,469,600 | — | — |
| 2016-04-20 | $23.21 | $33.95 | 2,484,600 | — | — |
| 2016-04-19 | $23.09 | $33.77 | 2,102,500 | — | — |
| 2016-04-18 | $23.32 | $34.11 | 2,167,800 | — | — |
| 2016-04-15 | $22.93 | $33.54 | 2,144,400 | — | — |
| 2016-04-14 | $23.36 | $34.17 | 2,196,000 | — | — |
| 2016-04-13 | $24.10 | $35.25 | 3,969,000 | — | — |
| 2016-04-12 | $22.40 | $32.76 | 3,641,500 | — | — |
| 2016-04-11 | $22.69 | $33.19 | 4,272,800 | — | — |
| 2016-04-08 | $24.70 | $36.13 | 2,057,700 | — | — |
| 2016-04-07 | $24.27 | $35.50 | 2,866,400 | — | — |
| 2016-04-06 | $25.10 | $36.71 | 1,427,900 | — | — |
| 2016-04-05 | $25.08 | $36.68 | 2,070,300 | — | — |
| 2016-04-04 | $25.51 | $37.31 | 1,549,200 | — | — |
| 2016-04-01 | $26.39 | $38.60 | 1,815,100 | — | — |
| 2016-03-31 | $27.36 | $40.02 | 1,500,800 | — | — |
| 2016-03-30 | $26.33 | $38.51 | 1,670,300 | — | — |
| 2016-03-29 | $26.66 | $39.00 | 2,574,300 | — | — |
| 2016-03-28 | $25.74 | $37.65 | 3,019,900 | — | — |
| 2016-03-24 | $27.05 | $39.57 | 2,111,800 | — | — |
| 2016-03-23 | $27.54 | $40.28 | 1,489,700 | — | — |
| 2016-03-22 | $29.01 | $42.43 | 1,705,800 | — | — |
| 2016-03-21 | $29.00 | $42.42 | 1,641,700 | — | — |
| 2016-03-18 | $28.99 | $42.40 | 4,028,700 | — | — |
| 2016-03-17 | $28.60 | $41.83 | 2,606,900 | — | — |
| 2016-03-16 | $27.12 | $39.67 | 1,553,000 | — | — |
| 2016-03-15 | $26.31 | $38.48 | 2,267,000 | — | — |
| 2016-03-14 | $27.01 | $39.51 | 2,281,800 | — | — |
| 2016-03-11 | $27.47 | $40.18 | 2,103,500 | — | — |
| 2016-03-10 | $25.87 | $37.84 | 2,336,100 | — | — |
| 2016-03-09 | $26.60 | $38.91 | 2,554,000 | — | — |
| 2016-03-08 | $26.42 | $38.64 | 2,192,200 | — | — |
| 2016-03-07 | $28.15 | $41.18 | 2,925,500 | — | — |
| 2016-03-04 | $28.52 | $41.72 | 2,996,600 | — | — |
| 2016-03-03 | $28.24 | $41.31 | 2,476,000 | — | — |
| 2016-03-02 | $27.78 | $40.63 | 3,201,300 | — | — |
| 2016-03-01 | $26.63 | $38.95 | 3,233,700 | — | — |
| 2016-02-29 | $25.64 | $37.50 | 3,996,000 | — | — |
| 2016-02-26 | $24.72 | $36.16 | 3,747,400 | — | — |
| 2016-02-25 | $23.76 | $34.75 | 9,293,800 | — | — |
| 2016-02-24 | $22.04 | $32.24 | 25,923,200 | — | — |
| 2016-02-23 | $29.99 | $43.87 | 3,418,500 | — | — |
| 2016-02-22 | $29.69 | $43.43 | 2,764,200 | — | — |
| 2016-02-19 | $29.05 | $42.49 | 1,759,600 | — | — |
| 2016-02-18 | $29.25 | $42.78 | 2,063,000 | — | — |
| 2016-02-17 | $29.64 | $43.35 | 4,974,000 | — | — |
| 2016-02-16 | $27.60 | $40.37 | 2,244,800 | — | — |
| 2016-02-12 | $25.99 | $38.02 | 2,075,000 | — | — |
| 2016-02-11 | $24.70 | $36.13 | 2,693,100 | — | — |
| 2016-02-10 | $25.68 | $37.56 | 3,134,800 | — | — |
| 2016-02-09 | $24.89 | $36.41 | 3,968,200 | — | — |
| 2016-02-08 | $24.61 | $36.00 | 3,525,000 | — | — |
| 2016-02-05 | $25.90 | $37.88 | 3,611,500 | — | — |
| 2016-02-04 | $26.57 | $38.86 | 3,088,200 | — | — |
| 2016-02-03 | $25.30 | $37.01 | 2,754,800 | — | — |
| 2016-02-02 | $24.29 | $35.53 | 3,379,300 | — | — |
| 2016-02-01 | $26.46 | $38.70 | 2,964,800 | — | — |
| 2016-01-29 | $26.27 | $38.43 | 4,114,700 | — | — |
| 2016-01-28 | $25.88 | $37.86 | 3,018,800 | — | — |
| 2016-01-27 | $26.67 | $39.01 | 3,129,400 | — | — |
| 2016-01-26 | $27.52 | $40.25 | 4,163,900 | — | — |
| 2016-01-25 | $25.35 | $37.08 | 2,097,100 | — | — |
| 2016-01-22 | $26.08 | $38.15 | 3,669,300 | — | — |
| 2016-01-21 | $25.27 | $36.96 | 2,535,100 | — | — |
| 2016-01-20 | $24.87 | $36.38 | 5,063,600 | — | — |
| 2016-01-19 | $24.73 | $36.17 | 3,787,400 | — | — |
| 2016-01-15 | $25.23 | $36.90 | 5,244,300 | — | — |
| 2016-01-14 | $26.91 | $39.36 | 6,801,200 | — | — |
| 2016-01-13 | $27.19 | $39.77 | 4,218,300 | — | — |
| 2016-01-12 | $29.30 | $42.86 | 2,688,500 | — | — |
| 2016-01-11 | $30.09 | $44.01 | 2,426,900 | — | — |
| 2016-01-08 | $30.69 | $44.89 | 2,974,800 | — | — |
| 2016-01-07 | $31.53 | $46.12 | 3,178,200 | — | — |
| 2016-01-06 | $33.49 | $48.99 | 2,727,600 | — | — |
| 2016-01-05 | $35.41 | $51.79 | 1,295,200 | — | — |
| 2016-01-04 | $36.08 | $52.77 | 1,891,100 | — | — |