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 | $32.36 | $40.72 | 26,010,046 | — | — |
| 2016-12-29 | $32.84 | $41.17 | 12,790,129 | — | — |
| 2016-12-28 | $33.01 | $41.38 | 9,868,043 | — | — |
| 2016-12-27 | $33.21 | $41.63 | 6,550,526 | — | — |
| 2016-12-23 | $33.11 | $41.50 | 9,084,011 | — | — |
| 2016-12-22 | $33.28 | $41.71 | 20,260,836 | — | — |
| 2016-12-21 | $33.19 | $41.60 | 11,971,740 | — | — |
| 2016-12-20 | $33.28 | $41.71 | 22,155,615 | — | — |
| 2016-12-19 | $32.87 | $41.20 | 14,980,893 | — | — |
| 2016-12-16 | $32.74 | $41.03 | 31,904,580 | — | — |
| 2016-12-15 | $32.75 | $41.04 | 21,551,479 | — | — |
| 2016-12-14 | $32.81 | $41.13 | 21,916,820 | — | — |
| 2016-12-13 | $32.79 | $41.10 | 19,876,503 | — | — |
| 2016-12-12 | $32.33 | $40.53 | 15,969,789 | — | — |
| 2016-12-09 | $32.54 | $40.79 | 18,311,641 | — | — |
| 2016-12-08 | $32.44 | $40.66 | 18,728,624 | — | — |
| 2016-12-07 | $32.49 | $40.72 | 22,512,420 | — | — |
| 2016-12-06 | $32.19 | $40.35 | 22,772,554 | — | — |
| 2016-12-05 | $32.18 | $40.34 | 21,010,510 | — | — |
| 2016-12-02 | $32.23 | $40.40 | 28,513,228 | — | — |
| 2016-12-01 | $32.74 | $41.03 | 20,643,036 | — | — |
| 2016-11-30 | $32.57 | $40.83 | 24,550,603 | — | — |
| 2016-11-29 | $32.87 | $41.20 | 32,534,110 | — | — |
| 2016-11-28 | $32.01 | $40.12 | 20,883,751 | — | — |
| 2016-11-25 | $32.41 | $40.62 | 7,430,161 | — | — |
| 2016-11-23 | $32.31 | $40.50 | 20,126,821 | — | — |
| 2016-11-22 | $32.34 | $40.54 | 28,203,798 | — | — |
| 2016-11-21 | $31.96 | $40.06 | 18,411,298 | — | — |
| 2016-11-18 | $32.02 | $40.14 | 22,327,188 | — | — |
| 2016-11-17 | $32.09 | $40.23 | 24,938,778 | — | — |
| 2016-11-16 | $31.62 | $39.63 | 24,401,010 | — | — |
| 2016-11-15 | $31.39 | $39.34 | 33,513,830 | — | — |
| 2016-11-14 | $31.52 | $39.51 | 40,195,597 | — | — |
| 2016-11-11 | $31.14 | $39.04 | 33,895,176 | — | — |
| 2016-11-10 | $30.51 | $38.24 | 58,476,722 | — | — |
| 2016-11-09 | $29.73 | $37.27 | 43,025,921 | — | — |
| 2016-11-08 | $29.30 | $36.72 | 23,827,817 | — | — |
| 2016-11-07 | $28.82 | $36.13 | 20,638,981 | — | — |
| 2016-11-04 | $28.43 | $35.63 | 23,045,706 | — | — |
| 2016-11-03 | $28.56 | $35.80 | 20,351,958 | — | — |
| 2016-11-02 | $28.81 | $36.10 | 25,010,480 | — | — |
| 2016-11-01 | $28.80 | $36.09 | 22,436,876 | — | — |
| 2016-10-31 | $28.97 | $36.31 | 20,689,984 | — | — |
| 2016-10-28 | $29.00 | $36.35 | 30,861,054 | — | — |
| 2016-10-27 | $28.81 | $36.11 | 47,980,643 | — | — |
| 2016-10-26 | $29.32 | $36.74 | 45,707,719 | — | — |
| 2016-10-25 | $30.23 | $37.90 | 32,440,001 | — | — |
| 2016-10-24 | $30.44 | $38.15 | 20,584,351 | — | — |
| 2016-10-21 | $30.02 | $37.63 | 24,420,856 | — | — |
| 2016-10-20 | $30.15 | $37.80 | 22,835,080 | — | — |
| 2016-10-19 | $30.42 | $38.12 | 18,209,422 | — | — |
| 2016-10-18 | $30.40 | $38.11 | 16,385,279 | — | — |
| 2016-10-17 | $30.47 | $38.19 | 11,506,741 | — | — |
| 2016-10-14 | $30.55 | $38.30 | 16,354,549 | — | — |
| 2016-10-13 | $30.52 | $38.25 | 15,247,003 | — | — |
| 2016-10-12 | $30.57 | $38.32 | 13,685,342 | — | — |
| 2016-10-11 | $30.44 | $38.15 | 15,752,761 | — | — |
| 2016-10-10 | $30.82 | $38.64 | 15,844,950 | — | — |
| 2016-10-07 | $30.63 | $38.39 | 15,943,114 | — | — |
| 2016-10-06 | $30.65 | $38.42 | 15,466,592 | — | — |
| 2016-10-05 | $30.83 | $38.65 | 17,607,847 | — | — |
| 2016-10-04 | $30.85 | $38.67 | 15,567,530 | — | — |
| 2016-10-03 | $31.02 | $38.88 | 14,372,490 | — | — |
| 2016-09-30 | $31.09 | $38.80 | 22,551,685 | — | — |
| 2016-09-29 | $31.04 | $38.75 | 19,914,488 | — | — |
| 2016-09-28 | $31.25 | $39.00 | 16,658,217 | — | — |
| 2016-09-27 | $31.01 | $38.70 | 18,412,152 | — | — |
| 2016-09-26 | $30.84 | $38.49 | 16,693,215 | — | — |
| 2016-09-23 | $31.47 | $39.28 | 19,635,361 | — | — |
| 2016-09-22 | $31.54 | $39.36 | 18,598,877 | — | — |
| 2016-09-21 | $31.47 | $39.28 | 18,054,067 | — | — |
| 2016-09-20 | $31.04 | $38.74 | 16,166,971 | — | — |
| 2016-09-19 | $30.86 | $38.52 | 14,499,036 | — | — |
| 2016-09-16 | $30.89 | $38.56 | 28,982,708 | — | — |
| 2016-09-15 | $31.04 | $38.74 | 21,508,586 | — | — |
| 2016-09-14 | $30.54 | $38.12 | 16,099,750 | — | — |
| 2016-09-13 | $30.35 | $37.88 | 26,845,080 | — | — |
| 2016-09-12 | $30.82 | $38.46 | 18,361,149 | — | — |
| 2016-09-09 | $30.51 | $38.08 | 30,222,775 | — | — |
| 2016-09-08 | $31.00 | $38.70 | 17,306,953 | — | — |
| 2016-09-07 | $31.09 | $38.81 | 15,208,378 | — | — |
| 2016-09-06 | $31.09 | $38.80 | 15,537,654 | — | — |
| 2016-09-02 | $31.00 | $38.70 | 12,820,859 | — | — |
| 2016-09-01 | $30.88 | $38.54 | 18,912,788 | — | — |
| 2016-08-31 | $30.58 | $38.17 | 14,483,245 | — | — |
| 2016-08-30 | $30.72 | $38.34 | 13,637,540 | — | — |
| 2016-08-29 | $30.77 | $38.41 | 12,411,131 | — | — |
| 2016-08-26 | $30.70 | $38.32 | 14,366,728 | — | — |
| 2016-08-25 | $30.72 | $38.35 | 13,815,516 | — | — |
| 2016-08-24 | $30.78 | $38.42 | 18,870,749 | — | — |
| 2016-08-23 | $30.77 | $38.41 | 21,510,720 | — | — |
| 2016-08-22 | $31.13 | $38.86 | 12,168,068 | — | — |
| 2016-08-19 | $31.06 | $38.77 | 27,379,860 | — | — |
| 2016-08-18 | $31.59 | $39.43 | 12,086,336 | — | — |
| 2016-08-17 | $31.76 | $39.64 | 11,723,129 | — | — |
| 2016-08-16 | $31.54 | $39.37 | 10,065,438 | — | — |
| 2016-08-15 | $31.64 | $39.49 | 10,214,178 | — | — |
| 2016-08-12 | $31.64 | $39.49 | 8,775,862 | — | — |
| 2016-08-11 | $31.72 | $39.59 | 12,629,652 | — | — |
| 2016-08-10 | $31.50 | $39.32 | 16,092,707 | — | — |
| 2016-08-09 | $31.35 | $39.13 | 17,907,461 | — | — |
| 2016-08-08 | $31.43 | $39.23 | 15,588,443 | — | — |
| 2016-08-05 | $31.58 | $39.42 | 14,755,116 | — | — |
| 2016-08-04 | $31.48 | $39.29 | 14,361,180 | — | — |
| 2016-08-03 | $31.32 | $39.10 | 15,937,992 | — | — |
| 2016-08-02 | $31.35 | $39.13 | 15,035,524 | — | — |
| 2016-08-01 | $31.65 | $39.51 | 14,081,412 | — | — |
| 2016-07-29 | $31.51 | $39.34 | 21,185,072 | — | — |
| 2016-07-28 | $31.80 | $39.69 | 18,873,309 | — | — |
| 2016-07-27 | $31.83 | $39.73 | 25,293,448 | — | — |
| 2016-07-26 | $31.48 | $39.29 | 18,118,727 | — | — |
| 2016-07-25 | $31.62 | $39.46 | 12,863,965 | — | — |
| 2016-07-22 | $31.61 | $39.46 | 16,407,472 | — | — |
| 2016-07-21 | $31.41 | $39.20 | 15,998,171 | — | — |
| 2016-07-20 | $31.45 | $39.26 | 12,681,295 | — | — |
| 2016-07-19 | $31.44 | $39.24 | 16,774,520 | — | — |
| 2016-07-18 | $31.33 | $39.11 | 10,816,179 | — | — |
| 2016-07-15 | $31.34 | $39.12 | 15,552,165 | — | — |
| 2016-07-14 | $31.41 | $39.20 | 15,942,901 | — | — |
| 2016-07-13 | $31.32 | $39.09 | 18,183,174 | — | — |
| 2016-07-12 | $31.47 | $39.28 | 20,740,986 | — | — |
| 2016-07-11 | $31.59 | $39.43 | 16,118,529 | — | — |
| 2016-07-08 | $31.45 | $39.25 | 29,789,146 | — | — |
| 2016-07-07 | $31.05 | $38.76 | 32,842,473 | — | — |
| 2016-07-06 | $30.51 | $38.08 | 22,914,679 | — | — |
| 2016-07-05 | $30.46 | $38.03 | 19,573,688 | — | — |
| 2016-07-01 | $30.59 | $38.18 | 18,770,024 | — | — |
| 2016-06-30 | $30.55 | $37.97 | 31,306,847 | — | — |
| 2016-06-29 | $29.96 | $37.24 | 22,008,796 | — | — |
| 2016-06-28 | $29.55 | $36.73 | 22,920,014 | — | — |
| 2016-06-27 | $29.27 | $36.38 | 33,682,202 | — | — |
| 2016-06-24 | $28.89 | $35.91 | 38,139,702 | — | — |
| 2016-06-23 | $29.50 | $36.67 | 15,249,351 | — | — |
| 2016-06-22 | $29.35 | $36.48 | 12,362,902 | — | — |
| 2016-06-21 | $29.31 | $36.43 | 18,960,377 | — | — |
| 2016-06-20 | $29.27 | $36.38 | 16,640,719 | — | — |
| 2016-06-17 | $29.23 | $36.33 | 25,528,829 | — | — |
| 2016-06-16 | $29.57 | $36.75 | 16,091,214 | — | — |
| 2016-06-15 | $29.22 | $36.32 | 17,442,036 | — | — |
| 2016-06-14 | $29.35 | $36.48 | 15,938,633 | — | — |
| 2016-06-13 | $29.24 | $36.34 | 16,330,648 | — | — |
| 2016-06-10 | $29.43 | $36.58 | 16,786,471 | — | — |
| 2016-06-09 | $29.49 | $36.65 | 11,985,611 | — | — |
| 2016-06-08 | $29.63 | $36.82 | 14,282,008 | — | — |
| 2016-06-07 | $29.64 | $36.84 | 13,677,019 | — | — |
| 2016-06-06 | $29.71 | $36.93 | 12,711,384 | — | — |
| 2016-06-03 | $29.78 | $37.02 | 12,711,384 | — | — |
| 2016-06-02 | $29.83 | $37.08 | 13,719,059 | — | — |
| 2016-06-01 | $29.86 | $37.12 | 16,429,453 | — | — |
| 2016-05-31 | $29.66 | $36.87 | 25,440,268 | — | — |
| 2016-05-27 | $29.47 | $36.62 | 17,242,720 | — | — |
| 2016-05-26 | $29.19 | $36.28 | 15,563,689 | — | — |
| 2016-05-25 | $29.33 | $36.46 | 19,097,166 | — | — |
| 2016-05-24 | $29.26 | $36.37 | 21,268,511 | — | — |
| 2016-05-23 | $28.96 | $36.00 | 25,159,647 | — | — |
| 2016-05-20 | $28.94 | $35.97 | 23,745,445 | — | — |
| 2016-05-19 | $28.23 | $35.09 | 19,133,871 | — | — |
| 2016-05-18 | $28.29 | $35.17 | 28,315,406 | — | — |
| 2016-05-17 | $28.32 | $35.20 | 34,031,965 | — | — |
| 2016-05-16 | $29.05 | $36.11 | 18,701,096 | — | — |
| 2016-05-13 | $28.98 | $36.02 | 17,657,783 | — | — |
| 2016-05-12 | $29.18 | $36.26 | 17,792,225 | — | — |
| 2016-05-11 | $29.09 | $36.15 | 17,403,837 | — | — |
| 2016-05-10 | $29.35 | $36.48 | 23,043,145 | — | — |
| 2016-05-09 | $28.78 | $35.77 | 13,718,846 | — | — |
| 2016-05-06 | $28.78 | $35.77 | 16,601,880 | — | — |
| 2016-05-05 | $28.61 | $35.56 | 17,794,999 | — | — |
| 2016-05-04 | $28.53 | $35.47 | 23,807,758 | — | — |
| 2016-05-03 | $28.56 | $35.50 | 24,091,366 | — | — |
| 2016-05-02 | $28.69 | $35.66 | 22,773,835 | — | — |
| 2016-04-29 | $28.47 | $35.39 | 31,302,152 | — | — |
| 2016-04-28 | $28.66 | $35.62 | 30,009,802 | — | — |
| 2016-04-27 | $28.73 | $35.70 | 36,430,368 | — | — |
| 2016-04-26 | $28.61 | $35.56 | 18,759,994 | — | — |
| 2016-04-25 | $28.58 | $35.53 | 26,029,892 | — | — |
| 2016-04-22 | $28.63 | $35.59 | 23,449,459 | — | — |
| 2016-04-21 | $28.56 | $35.49 | 30,372,582 | — | — |
| 2016-04-20 | $28.80 | $35.80 | 28,653,431 | — | — |
| 2016-04-19 | $29.18 | $36.27 | 20,028,017 | — | — |
| 2016-04-18 | $29.28 | $36.39 | 18,400,842 | — | — |
| 2016-04-15 | $29.04 | $36.09 | 17,708,572 | — | — |
| 2016-04-14 | $28.98 | $36.02 | 14,557,081 | — | — |
| 2016-04-13 | $29.03 | $36.08 | 16,716,049 | — | — |
| 2016-04-12 | $28.92 | $35.95 | 16,128,772 | — | — |
| 2016-04-11 | $28.79 | $35.79 | 15,304,621 | — | — |
| 2016-04-08 | $28.87 | $35.88 | 12,205,626 | — | — |
| 2016-04-07 | $28.77 | $35.76 | 20,825,706 | — | — |
| 2016-04-06 | $29.15 | $36.23 | 23,262,094 | — | — |
| 2016-04-05 | $28.65 | $35.60 | 15,344,954 | — | — |
| 2016-04-04 | $28.79 | $35.78 | 15,686,180 | — | — |
| 2016-04-01 | $28.99 | $35.88 | 22,735,849 | — | — |
| 2016-03-31 | $28.62 | $35.42 | 18,857,731 | — | — |
| 2016-03-30 | $28.49 | $35.26 | 17,078,402 | — | — |
| 2016-03-29 | $28.47 | $35.23 | 16,914,724 | — | — |
| 2016-03-28 | $28.16 | $34.84 | 15,881,441 | — | — |
| 2016-03-24 | $28.12 | $34.80 | 21,087,975 | — | — |
| 2016-03-23 | $27.76 | $34.36 | 18,021,630 | — | — |
| 2016-03-22 | $28.06 | $34.72 | 16,574,138 | — | — |
| 2016-03-21 | $28.04 | $34.70 | 13,113,857 | — | — |
| 2016-03-18 | $28.00 | $34.65 | 39,860,986 | — | — |
| 2016-03-17 | $28.47 | $35.23 | 22,493,640 | — | — |
| 2016-03-16 | $28.07 | $34.74 | 19,647,525 | — | — |
| 2016-03-15 | $27.84 | $34.44 | 17,049,806 | — | — |
| 2016-03-14 | $27.76 | $34.34 | 13,811,035 | — | — |
| 2016-03-11 | $27.72 | $34.30 | 15,047,901 | — | — |
| 2016-03-10 | $27.35 | $33.85 | 19,207,921 | — | — |
| 2016-03-09 | $27.54 | $34.08 | 16,796,714 | — | — |
| 2016-03-08 | $27.31 | $33.80 | 22,411,481 | — | — |
| 2016-03-07 | $27.63 | $34.19 | 23,036,743 | — | — |
| 2016-03-04 | $27.99 | $34.64 | 16,477,468 | — | — |
| 2016-03-03 | $28.08 | $34.75 | 20,736,505 | — | — |
| 2016-03-02 | $27.82 | $34.43 | 19,341,082 | — | — |
| 2016-03-01 | $27.75 | $34.34 | 24,039,083 | — | — |
| 2016-02-29 | $27.05 | $33.48 | 24,274,890 | — | — |
| 2016-02-26 | $27.14 | $33.58 | 19,824,433 | — | — |
| 2016-02-25 | $27.43 | $33.94 | 13,817,650 | — | — |
| 2016-02-24 | $27.37 | $33.86 | 19,738,433 | — | — |
| 2016-02-23 | $26.96 | $33.37 | 15,593,351 | — | — |
| 2016-02-22 | $27.25 | $33.72 | 19,809,922 | — | — |
| 2016-02-19 | $27.07 | $33.49 | 18,773,865 | — | — |
| 2016-02-18 | $26.86 | $33.24 | 25,323,111 | — | — |
| 2016-02-17 | $27.04 | $33.46 | 28,076,184 | — | — |
| 2016-02-16 | $26.94 | $33.33 | 27,427,875 | — | — |
| 2016-02-12 | $26.61 | $32.92 | 25,598,184 | — | — |
| 2016-02-11 | $26.26 | $32.50 | 37,332,836 | — | — |
| 2016-02-10 | $26.15 | $32.36 | 46,461,235 | — | — |
| 2016-02-09 | $27.28 | $33.75 | 38,950,408 | — | — |
| 2016-02-08 | $27.84 | $34.44 | 59,753,921 | — | — |
| 2016-02-05 | $27.84 | $34.45 | 54,055,927 | — | — |
| 2016-02-04 | $27.28 | $33.75 | 60,064,204 | — | — |
| 2016-02-03 | $27.10 | $33.54 | 59,751,360 | — | — |
| 2016-02-02 | $25.58 | $31.65 | 34,220,824 | — | — |
| 2016-02-01 | $26.15 | $32.36 | 20,785,800 | — | — |
| 2016-01-29 | $26.11 | $32.30 | 40,840,279 | — | — |
| 2016-01-28 | $25.36 | $31.38 | 27,238,803 | — | — |
| 2016-01-27 | $25.36 | $31.38 | 26,140,006 | — | — |
| 2016-01-26 | $25.70 | $31.80 | 33,590,867 | — | — |
| 2016-01-25 | $25.40 | $31.43 | 22,793,467 | — | — |
| 2016-01-22 | $25.93 | $32.08 | 21,056,391 | — | — |
| 2016-01-21 | $25.45 | $31.50 | 32,746,230 | — | — |
| 2016-01-20 | $25.12 | $31.09 | 48,113,377 | — | — |
| 2016-01-19 | $25.42 | $31.46 | 26,310,513 | — | — |
| 2016-01-15 | $25.25 | $31.25 | 35,602,376 | — | — |
| 2016-01-14 | $25.80 | $31.92 | 27,782,546 | — | — |
| 2016-01-13 | $25.09 | $31.05 | 34,280,576 | — | — |
| 2016-01-12 | $25.71 | $31.82 | 21,239,275 | — | — |
| 2016-01-11 | $25.64 | $31.73 | 24,258,672 | — | — |
| 2016-01-08 | $25.62 | $31.70 | 30,072,968 | — | — |
| 2016-01-07 | $25.59 | $31.67 | 34,595,768 | — | — |
| 2016-01-06 | $25.88 | $32.02 | 23,101,404 | — | — |
| 2016-01-05 | $26.08 | $32.27 | 30,205,490 | — | — |
| 2016-01-04 | $26.07 | $32.26 | 28,301,748 | — | — |