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
- 1986-11-24 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 | $31.40 | $85.44 | 1,592,700 | — | — |
| 2016-12-29 | $31.58 | $85.93 | 604,700 | — | — |
| 2016-12-28 | $31.62 | $86.04 | 709,900 | — | — |
| 2016-12-27 | $31.91 | $86.34 | 632,700 | — | — |
| 2016-12-23 | $32.19 | $87.10 | 981,400 | — | — |
| 2016-12-22 | $32.29 | $87.37 | 947,600 | — | — |
| 2016-12-21 | $32.40 | $87.67 | 1,117,800 | — | — |
| 2016-12-20 | $32.24 | $87.24 | 1,420,100 | — | — |
| 2016-12-19 | $32.41 | $87.70 | 1,312,600 | — | — |
| 2016-12-16 | $32.47 | $87.86 | 1,421,000 | — | — |
| 2016-12-15 | $32.15 | $86.99 | 1,847,600 | — | — |
| 2016-12-14 | $31.58 | $85.45 | 1,906,400 | — | — |
| 2016-12-13 | $31.83 | $86.13 | 1,724,400 | — | — |
| 2016-12-12 | $32.13 | $86.94 | 2,787,800 | — | — |
| 2016-12-09 | $32.30 | $87.40 | 2,558,000 | — | — |
| 2016-12-08 | $31.64 | $85.61 | 1,829,400 | — | — |
| 2016-12-07 | $32.05 | $86.72 | 2,881,300 | — | — |
| 2016-12-06 | $31.31 | $84.72 | 9,273,100 | — | — |
| 2016-12-05 | $31.59 | $85.48 | 2,220,500 | — | — |
| 2016-12-02 | $31.52 | $85.29 | 3,702,400 | — | — |
| 2016-12-01 | $31.40 | $84.96 | 2,295,200 | — | — |
| 2016-11-30 | $32.46 | $87.83 | 2,809,400 | — | — |
| 2016-11-29 | $33.01 | $89.32 | 1,704,700 | — | — |
| 2016-11-28 | $33.47 | $90.56 | 1,715,600 | — | — |
| 2016-11-25 | $33.49 | $90.62 | 1,673,000 | — | — |
| 2016-11-23 | $33.24 | $89.94 | 2,028,600 | — | — |
| 2016-11-22 | $33.73 | $91.27 | 2,335,500 | — | — |
| 2016-11-21 | $33.96 | $91.89 | 1,879,300 | — | — |
| 2016-11-18 | $33.73 | $91.27 | 2,205,300 | — | — |
| 2016-11-17 | $34.07 | $92.19 | 2,172,600 | — | — |
| 2016-11-16 | $34.71 | $93.92 | 1,946,200 | — | — |
| 2016-11-15 | $35.13 | $95.06 | 2,193,600 | — | — |
| 2016-11-14 | $35.07 | $94.89 | 3,034,900 | — | — |
| 2016-11-11 | $35.47 | $95.98 | 2,641,800 | — | — |
| 2016-11-10 | $34.92 | $94.49 | 5,671,000 | — | — |
| 2016-11-09 | $38.27 | $103.55 | 1,534,600 | — | — |
| 2016-11-08 | $39.04 | $105.64 | 1,067,900 | — | — |
| 2016-11-07 | $38.56 | $104.34 | 1,236,000 | — | — |
| 2016-11-04 | $37.92 | $102.61 | 1,528,900 | — | — |
| 2016-11-03 | $38.74 | $104.82 | 1,466,900 | — | — |
| 2016-11-02 | $38.75 | $104.85 | 969,300 | — | — |
| 2016-11-01 | $38.53 | $104.26 | 1,433,100 | — | — |
| 2016-10-31 | $38.44 | $104.01 | 773,500 | — | — |
| 2016-10-28 | $38.24 | $103.47 | 828,900 | — | — |
| 2016-10-27 | $38.02 | $102.88 | 1,738,400 | — | — |
| 2016-10-26 | $38.20 | $103.36 | 1,719,300 | — | — |
| 2016-10-25 | $37.90 | $102.55 | 1,025,900 | — | — |
| 2016-10-24 | $38.00 | $102.82 | 542,700 | — | — |
| 2016-10-21 | $37.83 | $102.36 | 635,800 | — | — |
| 2016-10-20 | $37.90 | $102.55 | 846,000 | — | — |
| 2016-10-19 | $38.08 | $103.04 | 957,600 | — | — |
| 2016-10-18 | $38.03 | $102.90 | 926,100 | — | — |
| 2016-10-17 | $37.59 | $101.71 | 601,500 | — | — |
| 2016-10-14 | $37.97 | $102.74 | 1,297,900 | — | — |
| 2016-10-13 | $38.00 | $102.82 | 1,123,400 | — | — |
| 2016-10-12 | $38.11 | $103.12 | 1,306,900 | — | — |
| 2016-10-11 | $37.87 | $102.47 | 2,622,000 | — | — |
| 2016-10-10 | $37.87 | $102.47 | 3,238,600 | — | — |
| 2016-10-07 | $38.85 | $105.12 | 2,277,000 | — | — |
| 2016-10-06 | $39.25 | $106.20 | 670,400 | — | — |
| 2016-10-05 | $39.01 | $105.55 | 1,797,500 | — | — |
| 2016-10-04 | $38.62 | $104.50 | 2,034,300 | — | — |
| 2016-10-03 | $39.00 | $105.53 | 2,032,600 | — | — |
| 2016-09-30 | $39.90 | $107.96 | 2,329,600 | — | — |
| 2016-09-29 | $39.03 | $105.61 | 1,538,900 | — | — |
| 2016-09-28 | $39.35 | $105.96 | 2,514,300 | — | — |
| 2016-09-27 | $39.40 | $106.10 | 1,657,900 | — | — |
| 2016-09-26 | $39.52 | $106.42 | 3,069,300 | — | — |
| 2016-09-23 | $40.23 | $108.33 | 3,149,400 | — | — |
| 2016-09-22 | $40.22 | $108.30 | 2,690,500 | — | — |
| 2016-09-21 | $39.70 | $106.90 | 3,053,400 | — | — |
| 2016-09-20 | $39.75 | $107.04 | 2,274,500 | — | — |
| 2016-09-19 | $39.35 | $105.96 | 1,301,100 | — | — |
| 2016-09-16 | $39.27 | $105.75 | 1,782,100 | — | — |
| 2016-09-15 | $39.74 | $107.01 | 1,358,800 | — | — |
| 2016-09-14 | $39.65 | $106.77 | 1,409,900 | — | — |
| 2016-09-13 | $39.75 | $107.04 | 3,580,200 | — | — |
| 2016-09-12 | $41.00 | $110.40 | 3,951,900 | — | — |
| 2016-09-09 | $40.43 | $108.87 | 3,524,700 | — | — |
| 2016-09-08 | $41.15 | $110.81 | 5,102,900 | — | — |
| 2016-09-07 | $40.16 | $108.14 | 4,502,700 | — | — |
| 2016-09-06 | $39.26 | $105.72 | 2,701,500 | — | — |
| 2016-09-02 | $38.97 | $104.94 | 2,048,600 | — | — |
| 2016-09-01 | $38.34 | $103.24 | 2,411,900 | — | — |
| 2016-08-31 | $38.45 | $103.54 | 1,919,600 | — | — |
| 2016-08-30 | $38.16 | $102.76 | 1,310,100 | — | — |
| 2016-08-29 | $38.66 | $104.10 | 2,023,100 | — | — |
| 2016-08-26 | $38.61 | $103.97 | 4,519,400 | — | — |
| 2016-08-25 | $38.42 | $103.46 | 2,167,200 | — | — |
| 2016-08-24 | $38.36 | $103.29 | 1,994,400 | — | — |
| 2016-08-23 | $38.31 | $103.16 | 1,118,700 | — | — |
| 2016-08-22 | $38.25 | $103.00 | 1,883,500 | — | — |
| 2016-08-19 | $38.16 | $102.76 | 793,800 | — | — |
| 2016-08-18 | $38.22 | $102.92 | 1,793,800 | — | — |
| 2016-08-17 | $38.24 | $102.97 | 3,021,900 | — | — |
| 2016-08-16 | $38.22 | $102.92 | 1,264,200 | — | — |
| 2016-08-15 | $38.72 | $104.26 | 2,137,700 | — | — |
| 2016-08-12 | $38.55 | $103.81 | 3,629,300 | — | — |
| 2016-08-11 | $38.41 | $103.43 | 3,097,500 | — | — |
| 2016-08-10 | $37.83 | $101.87 | 1,938,500 | — | — |
| 2016-08-09 | $37.40 | $100.71 | 1,889,100 | — | — |
| 2016-08-08 | $36.80 | $99.09 | 2,478,700 | — | — |
| 2016-08-05 | $36.69 | $98.80 | 1,811,600 | — | — |
| 2016-08-04 | $36.73 | $98.91 | 1,387,400 | — | — |
| 2016-08-03 | $36.63 | $98.64 | 1,350,000 | — | — |
| 2016-08-02 | $37.01 | $99.66 | 2,330,800 | — | — |
| 2016-08-01 | $37.95 | $102.19 | 2,318,400 | — | — |
| 2016-07-29 | $37.33 | $100.52 | 1,281,600 | — | — |
| 2016-07-28 | $37.55 | $101.11 | 1,131,300 | — | — |
| 2016-07-27 | $37.50 | $100.98 | 1,642,000 | — | — |
| 2016-07-26 | $38.21 | $102.89 | 2,744,300 | — | — |
| 2016-07-25 | $38.08 | $102.54 | 2,496,900 | — | — |
| 2016-07-22 | $38.25 | $103.00 | 1,682,600 | — | — |
| 2016-07-21 | $38.07 | $102.51 | 2,440,800 | — | — |
| 2016-07-20 | $37.89 | $102.03 | 3,032,400 | — | — |
| 2016-07-19 | $37.50 | $100.98 | 4,321,300 | — | — |
| 2016-07-18 | $37.00 | $99.63 | 2,182,600 | — | — |
| 2016-07-15 | $36.62 | $98.61 | 2,517,600 | — | — |
| 2016-07-14 | $36.60 | $98.56 | 2,534,600 | — | — |
| 2016-07-13 | $36.01 | $96.97 | 2,404,000 | — | — |
| 2016-07-12 | $35.95 | $96.81 | 4,253,700 | — | — |
| 2016-07-11 | $35.68 | $96.08 | 3,283,700 | — | — |
| 2016-07-08 | $35.73 | $96.21 | 4,310,800 | — | — |
| 2016-07-07 | $35.58 | $95.81 | 6,326,200 | — | — |
| 2016-07-06 | $34.79 | $93.68 | 2,898,700 | — | — |
| 2016-07-05 | $34.85 | $93.84 | 2,557,500 | — | — |
| 2016-07-01 | $35.31 | $95.08 | 2,400,400 | — | — |
| 2016-06-30 | $35.69 | $96.11 | 4,068,100 | — | — |
| 2016-06-29 | $34.87 | $93.90 | 6,479,900 | — | — |
| 2016-06-28 | $33.83 | $91.10 | 5,365,000 | — | — |
| 2016-06-27 | $33.95 | $91.42 | 6,309,600 | — | — |
| 2016-06-24 | $35.07 | $94.44 | 9,703,000 | — | — |
| 2016-06-23 | $37.67 | $101.44 | 6,305,200 | — | — |
| 2016-06-22 | $37.35 | $100.58 | 3,501,100 | — | — |
| 2016-06-21 | $37.54 | $101.09 | 3,012,900 | — | — |
| 2016-06-20 | $37.86 | $101.95 | 3,755,500 | — | — |
| 2016-06-17 | $37.47 | $100.90 | 5,018,000 | — | — |
| 2016-06-16 | $37.25 | $100.31 | 3,277,600 | — | — |
| 2016-06-15 | $37.26 | $100.33 | 3,198,800 | — | — |
| 2016-06-14 | $37.39 | $100.68 | 5,376,000 | — | — |
| 2016-06-13 | $37.97 | $102.24 | 3,642,300 | — | — |
| 2016-06-10 | $38.55 | $103.81 | 5,856,500 | — | — |
| 2016-06-09 | $39.50 | $106.36 | 5,063,700 | — | — |
| 2016-06-08 | $39.95 | $107.58 | 4,179,700 | — | — |
| 2016-06-07 | $39.62 | $106.69 | 5,495,800 | — | — |
| 2016-06-06 | $39.48 | $106.31 | 6,174,600 | — | — |
| 2016-06-03 | $40.13 | $108.06 | 6,974,200 | — | — |
| 2016-06-02 | $39.50 | $106.36 | 11,670,100 | — | — |
| 2016-06-01 | $39.26 | $105.72 | 20,296,900 | — | — |
| 2016-05-31 | $38.81 | $104.51 | 24,077,700 | — | — |
| 2016-05-27 | $51.55 | $99.77 | 62,250,400 | — | — |
| 2016-05-26 | $50.86 | $98.43 | 11,770,400 | — | — |
| 2016-05-25 | $51.29 | $99.26 | 11,915,200 | — | — |
| 2016-05-24 | $50.99 | $98.68 | 8,751,600 | — | — |
| 2016-05-23 | $50.10 | $96.96 | 5,293,600 | — | — |
| 2016-05-20 | $50.70 | $98.12 | 2,263,600 | — | — |
| 2016-05-19 | $50.69 | $98.10 | 2,749,900 | — | — |
| 2016-05-18 | $51.02 | $98.74 | 1,967,200 | — | — |
| 2016-05-17 | $51.94 | $100.52 | 3,195,000 | — | — |
| 2016-05-16 | $52.74 | $102.07 | 1,551,400 | — | — |
| 2016-05-13 | $52.84 | $101.68 | 1,768,800 | — | — |
| 2016-05-12 | $53.80 | $103.53 | 3,767,400 | — | — |
| 2016-05-11 | $54.00 | $103.92 | 1,548,600 | — | — |
| 2016-05-10 | $54.12 | $104.15 | 2,241,200 | — | — |
| 2016-05-09 | $53.60 | $103.15 | 2,343,800 | — | — |
| 2016-05-06 | $54.05 | $104.01 | 2,035,200 | — | — |
| 2016-05-05 | $53.38 | $102.72 | 3,428,000 | — | — |
| 2016-05-04 | $52.82 | $101.64 | 2,758,000 | — | — |
| 2016-05-03 | $52.17 | $100.39 | 1,658,000 | — | — |
| 2016-05-02 | $52.31 | $100.66 | 2,629,300 | — | — |
| 2016-04-29 | $52.48 | $100.99 | 3,311,100 | — | — |
| 2016-04-28 | $53.90 | $103.72 | 3,116,800 | — | — |
| 2016-04-27 | $51.96 | $99.99 | 2,620,500 | — | — |
| 2016-04-26 | $51.66 | $99.41 | 2,601,300 | — | — |
| 2016-04-25 | $51.94 | $99.95 | 1,910,500 | — | — |
| 2016-04-22 | $51.83 | $99.74 | 1,888,300 | — | — |
| 2016-04-21 | $51.74 | $99.57 | 3,051,500 | — | — |
| 2016-04-20 | $52.83 | $101.66 | 3,087,400 | — | — |
| 2016-04-19 | $53.78 | $103.49 | 1,267,800 | — | — |
| 2016-04-18 | $53.59 | $103.13 | 1,143,200 | — | — |
| 2016-04-15 | $53.67 | $103.28 | 1,519,900 | — | — |
| 2016-04-14 | $53.47 | $102.90 | 4,124,600 | — | — |
| 2016-04-13 | $52.97 | $101.93 | 2,267,500 | — | — |
| 2016-04-12 | $52.82 | $101.64 | 2,817,400 | — | — |
| 2016-04-11 | $52.63 | $101.28 | 2,298,600 | — | — |
| 2016-04-08 | $52.54 | $101.11 | 1,392,800 | — | — |
| 2016-04-07 | $52.40 | $100.84 | 2,371,700 | — | — |
| 2016-04-06 | $52.68 | $101.38 | 2,312,600 | — | — |
| 2016-04-05 | $52.02 | $100.11 | 3,508,700 | — | — |
| 2016-04-04 | $52.15 | $100.36 | 3,175,200 | — | — |
| 2016-04-01 | $51.48 | $99.07 | 2,404,500 | — | — |
| 2016-03-31 | $50.74 | $97.64 | 2,792,600 | — | — |
| 2016-03-30 | $51.09 | $98.32 | 1,071,100 | — | — |
| 2016-03-29 | $50.33 | $96.85 | 1,228,100 | — | — |
| 2016-03-28 | $50.05 | $96.31 | 3,116,300 | — | — |
| 2016-03-24 | $49.59 | $95.43 | 3,504,000 | — | — |
| 2016-03-23 | $49.80 | $95.83 | 2,286,600 | — | — |
| 2016-03-22 | $49.52 | $95.29 | 838,200 | — | — |
| 2016-03-21 | $49.68 | $95.60 | 1,938,900 | — | — |
| 2016-03-18 | $49.55 | $95.35 | 2,956,300 | — | — |
| 2016-03-17 | $50.21 | $96.62 | 2,285,000 | — | — |
| 2016-03-16 | $49.69 | $95.62 | 2,155,100 | — | — |
| 2016-03-15 | $50.24 | $96.68 | 1,465,400 | — | — |
| 2016-03-14 | $50.68 | $97.53 | 1,634,800 | — | — |
| 2016-03-11 | $50.35 | $96.89 | 1,204,300 | — | — |
| 2016-03-10 | $50.06 | $96.33 | 888,000 | — | — |
| 2016-03-09 | $49.64 | $95.53 | 884,700 | — | — |
| 2016-03-08 | $48.96 | $94.22 | 1,237,100 | — | — |
| 2016-03-07 | $49.09 | $94.47 | 1,971,100 | — | — |
| 2016-03-04 | $49.43 | $95.12 | 801,400 | — | — |
| 2016-03-03 | $49.23 | $94.74 | 1,238,100 | — | — |
| 2016-03-02 | $48.46 | $93.25 | 1,390,400 | — | — |
| 2016-03-01 | $49.02 | $93.75 | 1,567,100 | — | — |
| 2016-02-29 | $48.51 | $92.78 | 1,867,800 | — | — |
| 2016-02-26 | $49.09 | $93.89 | 1,595,600 | — | — |
| 2016-02-25 | $50.10 | $95.82 | 1,293,200 | — | — |
| 2016-02-24 | $49.47 | $94.62 | 883,300 | — | — |
| 2016-02-23 | $49.03 | $93.77 | 1,117,300 | — | — |
| 2016-02-22 | $49.38 | $94.44 | 1,511,600 | — | — |
| 2016-02-19 | $48.93 | $93.58 | 1,437,700 | — | — |
| 2016-02-18 | $48.60 | $92.95 | 1,453,200 | — | — |
| 2016-02-17 | $49.06 | $93.83 | 1,937,700 | — | — |
| 2016-02-16 | $48.77 | $93.28 | 1,485,600 | — | — |
| 2016-02-12 | $48.19 | $92.17 | 1,346,000 | — | — |
| 2016-02-11 | $47.21 | $90.29 | 2,171,200 | — | — |
| 2016-02-10 | $47.57 | $90.98 | 1,623,600 | — | — |
| 2016-02-09 | $47.62 | $91.08 | 2,292,200 | — | — |
| 2016-02-08 | $46.66 | $89.24 | 2,872,400 | — | — |
| 2016-02-05 | $46.72 | $89.36 | 2,470,700 | — | — |
| 2016-02-04 | $46.72 | $89.36 | 2,342,800 | — | — |
| 2016-02-03 | $46.34 | $88.63 | 1,323,900 | — | — |
| 2016-02-02 | $46.34 | $88.63 | 1,289,300 | — | — |
| 2016-02-01 | $47.17 | $90.22 | 2,789,600 | — | — |
| 2016-01-29 | $46.42 | $88.78 | 2,167,200 | — | — |
| 2016-01-28 | $46.04 | $88.06 | 1,401,800 | — | — |
| 2016-01-27 | $45.47 | $86.97 | 1,397,900 | — | — |
| 2016-01-26 | $45.89 | $87.77 | 1,690,300 | — | — |
| 2016-01-25 | $45.62 | $87.25 | 2,054,800 | — | — |
| 2016-01-22 | $45.34 | $86.72 | 2,321,800 | — | — |
| 2016-01-21 | $45.16 | $86.37 | 2,862,100 | — | — |
| 2016-01-20 | $45.82 | $87.63 | 3,127,900 | — | — |
| 2016-01-19 | $46.29 | $88.53 | 2,298,800 | — | — |
| 2016-01-15 | $45.90 | $87.79 | 3,426,300 | — | — |
| 2016-01-14 | $46.18 | $88.32 | 2,185,300 | — | — |
| 2016-01-13 | $46.25 | $88.46 | 2,806,400 | — | — |
| 2016-01-12 | $46.88 | $89.66 | 1,278,100 | — | — |
| 2016-01-11 | $46.45 | $88.84 | 1,291,900 | — | — |
| 2016-01-08 | $46.48 | $88.90 | 2,989,000 | — | — |
| 2016-01-07 | $46.97 | $89.83 | 3,253,400 | — | — |
| 2016-01-06 | $47.89 | $91.59 | 3,944,900 | — | — |
| 2016-01-05 | $47.95 | $91.71 | 3,823,700 | — | — |
| 2016-01-04 | $48.65 | $93.05 | 3,344,200 | — | — |