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
- 1983-12-30 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 | $28.55 | $61.52 | 2,180,500 | — | — |
| 2016-12-29 | $28.61 | $61.64 | 2,573,000 | — | — |
| 2016-12-28 | $28.44 | $61.28 | 2,800,000 | — | — |
| 2016-12-27 | $28.67 | $61.61 | 2,826,500 | — | — |
| 2016-12-23 | $28.64 | $61.55 | 2,896,500 | — | — |
| 2016-12-22 | $28.69 | $61.66 | 2,767,000 | — | — |
| 2016-12-21 | $29.00 | $62.33 | 2,657,000 | — | — |
| 2016-12-20 | $28.97 | $62.27 | 3,688,500 | — | — |
| 2016-12-19 | $28.83 | $61.96 | 5,176,000 | — | — |
| 2016-12-16 | $29.07 | $62.47 | 6,955,500 | — | — |
| 2016-12-15 | $29.05 | $62.44 | 5,551,500 | — | — |
| 2016-12-14 | $29.18 | $62.70 | 4,465,000 | — | — |
| 2016-12-13 | $30.20 | $64.90 | 3,965,000 | — | — |
| 2016-12-12 | $30.50 | $65.55 | 5,425,000 | — | — |
| 2016-12-09 | $31.26 | $67.17 | 2,407,000 | — | — |
| 2016-12-08 | $31.24 | $67.14 | 2,492,500 | — | — |
| 2016-12-07 | $30.95 | $66.51 | 3,504,000 | — | — |
| 2016-12-06 | $30.28 | $65.06 | 3,132,000 | — | — |
| 2016-12-05 | $30.31 | $65.14 | 3,509,000 | — | — |
| 2016-12-02 | $30.23 | $64.97 | 3,272,000 | — | — |
| 2016-12-01 | $31.08 | $66.78 | 5,840,500 | — | — |
| 2016-11-30 | $30.65 | $65.87 | 4,996,000 | — | — |
| 2016-11-29 | $29.80 | $64.05 | 3,041,000 | — | — |
| 2016-11-28 | $29.67 | $63.77 | 2,589,500 | — | — |
| 2016-11-25 | $29.85 | $64.14 | 789,500 | — | — |
| 2016-11-23 | $29.83 | $64.11 | 1,865,000 | — | — |
| 2016-11-22 | $30.05 | $64.58 | 4,390,500 | — | — |
| 2016-11-21 | $29.70 | $63.83 | 4,268,500 | — | — |
| 2016-11-18 | $29.12 | $62.58 | 2,786,500 | — | — |
| 2016-11-17 | $29.24 | $62.85 | 2,472,500 | — | — |
| 2016-11-16 | $29.00 | $62.31 | 2,691,500 | — | — |
| 2016-11-15 | $28.97 | $62.25 | 3,175,000 | — | — |
| 2016-11-14 | $28.54 | $61.33 | 5,460,500 | — | — |
| 2016-11-11 | $28.71 | $61.69 | 4,550,500 | — | — |
| 2016-11-10 | $29.22 | $62.79 | 6,363,500 | — | — |
| 2016-11-09 | $28.73 | $61.75 | 4,588,000 | — | — |
| 2016-11-08 | $28.75 | $61.78 | 3,962,000 | — | — |
| 2016-11-07 | $28.70 | $61.68 | 4,711,000 | — | — |
| 2016-11-04 | $28.08 | $60.35 | 2,856,500 | — | — |
| 2016-11-03 | $28.20 | $60.60 | 2,515,500 | — | — |
| 2016-11-02 | $28.44 | $61.12 | 3,157,500 | — | — |
| 2016-11-01 | $28.22 | $60.64 | 3,089,500 | — | — |
| 2016-10-31 | $28.59 | $61.44 | 2,623,000 | — | — |
| 2016-10-28 | $28.82 | $61.94 | 4,409,000 | — | — |
| 2016-10-27 | $29.01 | $62.33 | 4,862,000 | — | — |
| 2016-10-26 | $28.75 | $61.78 | 5,032,000 | — | — |
| 2016-10-25 | $29.42 | $63.22 | 3,142,000 | — | — |
| 2016-10-24 | $29.11 | $62.55 | 3,741,500 | — | — |
| 2016-10-21 | $29.42 | $63.22 | 4,563,000 | — | — |
| 2016-10-20 | $29.21 | $62.76 | 7,045,500 | — | — |
| 2016-10-19 | $30.07 | $64.63 | 16,617,500 | — | — |
| 2016-10-18 | $30.69 | $65.94 | 6,417,000 | — | — |
| 2016-10-17 | $30.07 | $64.62 | 3,722,000 | — | — |
| 2016-10-14 | $30.14 | $64.78 | 5,966,500 | — | — |
| 2016-10-13 | $30.45 | $65.44 | 3,312,500 | — | — |
| 2016-10-12 | $30.27 | $65.04 | 2,218,500 | — | — |
| 2016-10-11 | $30.49 | $65.52 | 3,298,000 | — | — |
| 2016-10-10 | $30.63 | $65.83 | 1,872,000 | — | — |
| 2016-10-07 | $30.42 | $65.37 | 4,104,500 | — | — |
| 2016-10-06 | $30.61 | $65.79 | 6,213,500 | — | — |
| 2016-10-05 | $30.95 | $66.51 | 3,949,000 | — | — |
| 2016-10-04 | $30.35 | $65.22 | 2,280,500 | — | — |
| 2016-10-03 | $30.57 | $65.69 | 2,304,000 | — | — |
| 2016-09-30 | $30.54 | $65.63 | 3,897,000 | — | — |
| 2016-09-29 | $30.12 | $64.73 | 3,925,500 | — | — |
| 2016-09-28 | $30.01 | $64.50 | 3,680,000 | — | — |
| 2016-09-27 | $29.40 | $63.01 | 2,397,500 | — | — |
| 2016-09-26 | $29.27 | $62.74 | 1,729,000 | — | — |
| 2016-09-23 | $29.30 | $62.81 | 1,750,500 | — | — |
| 2016-09-22 | $29.54 | $63.33 | 2,638,000 | — | — |
| 2016-09-21 | $29.57 | $63.38 | 2,273,500 | — | — |
| 2016-09-20 | $28.88 | $61.91 | 4,026,000 | — | — |
| 2016-09-19 | $29.34 | $62.90 | 2,147,000 | — | — |
| 2016-09-16 | $29.39 | $63.00 | 4,018,000 | — | — |
| 2016-09-15 | $29.65 | $63.55 | 3,814,500 | — | — |
| 2016-09-14 | $29.41 | $63.03 | 3,596,500 | — | — |
| 2016-09-13 | $29.53 | $63.31 | 3,717,000 | — | — |
| 2016-09-12 | $30.01 | $64.33 | 4,207,500 | — | — |
| 2016-09-09 | $29.54 | $63.31 | 4,911,000 | — | — |
| 2016-09-08 | $30.82 | $66.06 | 4,073,500 | — | — |
| 2016-09-07 | $31.18 | $66.82 | 2,821,500 | — | — |
| 2016-09-06 | $31.04 | $66.54 | 2,799,000 | — | — |
| 2016-09-02 | $30.92 | $66.27 | 1,924,000 | — | — |
| 2016-09-01 | $30.78 | $65.97 | 3,177,500 | — | — |
| 2016-08-31 | $30.62 | $65.64 | 2,284,500 | — | — |
| 2016-08-30 | $31.04 | $66.53 | 2,063,500 | — | — |
| 2016-08-29 | $30.95 | $66.33 | 2,406,500 | — | — |
| 2016-08-26 | $30.63 | $65.65 | 1,567,500 | — | — |
| 2016-08-25 | $30.46 | $65.29 | 1,670,500 | — | — |
| 2016-08-24 | $30.41 | $65.17 | 2,041,500 | — | — |
| 2016-08-23 | $30.61 | $65.61 | 1,233,500 | — | — |
| 2016-08-22 | $30.55 | $65.48 | 2,089,000 | — | — |
| 2016-08-19 | $30.49 | $65.35 | 3,518,000 | — | — |
| 2016-08-18 | $30.40 | $65.16 | 3,283,500 | — | — |
| 2016-08-17 | $30.01 | $64.33 | 2,911,000 | — | — |
| 2016-08-16 | $29.85 | $63.98 | 1,892,000 | — | — |
| 2016-08-15 | $29.78 | $63.84 | 3,051,000 | — | — |
| 2016-08-12 | $29.50 | $63.23 | 2,226,000 | — | — |
| 2016-08-11 | $29.36 | $62.94 | 3,314,000 | — | — |
| 2016-08-10 | $28.90 | $61.95 | 3,280,500 | — | — |
| 2016-08-09 | $28.97 | $62.10 | 3,257,500 | — | — |
| 2016-08-08 | $28.89 | $61.92 | 2,814,500 | — | — |
| 2016-08-05 | $28.81 | $61.75 | 6,686,000 | — | — |
| 2016-08-04 | $28.64 | $61.38 | 26,967,500 | — | — |
| 2016-08-03 | $29.46 | $63.14 | 3,916,000 | — | — |
| 2016-08-02 | $29.33 | $62.87 | 2,828,500 | — | — |
| 2016-08-01 | $30.02 | $64.35 | 2,662,500 | — | — |
| 2016-07-29 | $29.96 | $64.21 | 2,817,000 | — | — |
| 2016-07-28 | $29.62 | $63.49 | 2,131,500 | — | — |
| 2016-07-27 | $29.28 | $62.76 | 5,075,500 | — | — |
| 2016-07-26 | $29.34 | $62.88 | 3,716,000 | — | — |
| 2016-07-25 | $29.38 | $62.98 | 3,943,500 | — | — |
| 2016-07-22 | $29.83 | $63.94 | 3,280,500 | — | — |
| 2016-07-21 | $29.80 | $63.88 | 5,914,000 | — | — |
| 2016-07-20 | $30.12 | $64.57 | 9,445,500 | — | — |
| 2016-07-19 | $28.62 | $61.34 | 6,916,000 | — | — |
| 2016-07-18 | $28.76 | $61.64 | 4,274,500 | — | — |
| 2016-07-15 | $28.29 | $60.65 | 3,095,000 | — | — |
| 2016-07-14 | $28.34 | $60.75 | 6,141,500 | — | — |
| 2016-07-13 | $27.80 | $59.59 | 6,429,000 | — | — |
| 2016-07-12 | $27.29 | $58.50 | 3,062,500 | — | — |
| 2016-07-11 | $26.60 | $57.02 | 2,582,500 | — | — |
| 2016-07-08 | $26.67 | $57.17 | 2,345,000 | — | — |
| 2016-07-07 | $26.05 | $55.84 | 2,006,500 | — | — |
| 2016-07-06 | $26.22 | $56.19 | 3,726,500 | — | — |
| 2016-07-05 | $25.98 | $55.69 | 4,885,000 | — | — |
| 2016-07-01 | $26.03 | $55.80 | 3,864,000 | — | — |
| 2016-06-30 | $25.76 | $55.21 | 4,715,500 | — | — |
| 2016-06-29 | $25.28 | $54.19 | 3,173,500 | — | — |
| 2016-06-28 | $24.70 | $52.95 | 4,511,000 | — | — |
| 2016-06-27 | $24.20 | $51.88 | 6,194,500 | — | — |
| 2016-06-24 | $24.76 | $53.08 | 5,229,500 | — | — |
| 2016-06-23 | $26.04 | $55.82 | 4,924,500 | — | — |
| 2016-06-22 | $25.47 | $54.60 | 6,010,500 | — | — |
| 2016-06-21 | $24.87 | $53.14 | 9,293,500 | — | — |
| 2016-06-20 | $25.49 | $54.46 | 7,566,000 | — | — |
| 2016-06-17 | $25.52 | $54.53 | 8,641,500 | — | — |
| 2016-06-16 | $24.89 | $53.18 | 16,432,500 | — | — |
| 2016-06-15 | $25.26 | $53.97 | 13,922,000 | — | — |
| 2016-06-14 | $25.46 | $54.39 | 11,047,500 | — | — |
| 2016-06-13 | $25.60 | $54.71 | 14,574,500 | — | — |
| 2016-06-10 | $25.99 | $55.53 | 6,592,000 | — | — |
| 2016-06-09 | $26.83 | $57.33 | 5,240,000 | — | — |
| 2016-06-08 | $27.28 | $58.30 | 4,186,000 | — | — |
| 2016-06-07 | $27.18 | $58.08 | 3,553,000 | — | — |
| 2016-06-06 | $26.75 | $57.16 | 2,792,500 | — | — |
| 2016-06-03 | $26.54 | $56.71 | 3,993,000 | — | — |
| 2016-06-02 | $26.04 | $55.64 | 2,385,500 | — | — |
| 2016-06-01 | $26.15 | $55.88 | 3,334,000 | — | — |
| 2016-05-31 | $25.92 | $55.38 | 2,781,000 | — | — |
| 2016-05-27 | $26.07 | $55.70 | 4,091,500 | — | — |
| 2016-05-26 | $25.85 | $55.23 | 5,774,500 | — | — |
| 2016-05-25 | $25.88 | $55.29 | 5,706,500 | — | — |
| 2016-05-24 | $25.61 | $54.72 | 5,770,000 | — | — |
| 2016-05-23 | $25.59 | $54.68 | 5,746,000 | — | — |
| 2016-05-20 | $25.83 | $55.18 | 5,576,000 | — | — |
| 2016-05-19 | $25.65 | $54.80 | 6,123,000 | — | — |
| 2016-05-18 | $26.39 | $56.39 | 4,466,500 | — | — |
| 2016-05-17 | $26.64 | $56.93 | 4,681,500 | — | — |
| 2016-05-16 | $26.75 | $57.17 | 3,833,500 | — | — |
| 2016-05-13 | $26.72 | $57.10 | 4,115,500 | — | — |
| 2016-05-12 | $27.44 | $58.64 | 5,071,000 | — | — |
| 2016-05-11 | $27.52 | $58.79 | 2,510,500 | — | — |
| 2016-05-10 | $27.59 | $58.96 | 3,677,000 | — | — |
| 2016-05-09 | $27.33 | $58.40 | 6,238,500 | — | — |
| 2016-05-06 | $27.76 | $59.32 | 4,125,500 | — | — |
| 2016-05-05 | $28.00 | $59.83 | 4,224,000 | — | — |
| 2016-05-04 | $28.19 | $60.24 | 4,167,000 | — | — |
| 2016-05-03 | $28.54 | $60.98 | 3,889,000 | — | — |
| 2016-05-02 | $29.09 | $62.15 | 2,685,000 | — | — |
| 2016-04-29 | $28.85 | $61.65 | 3,881,500 | — | — |
| 2016-04-28 | $28.95 | $61.85 | 3,982,000 | — | — |
| 2016-04-27 | $29.05 | $62.07 | 3,850,000 | — | — |
| 2016-04-26 | $28.67 | $61.26 | 6,660,500 | — | — |
| 2016-04-25 | $28.92 | $61.79 | 5,625,000 | — | — |
| 2016-04-22 | $29.89 | $63.86 | 8,787,000 | — | — |
| 2016-04-21 | $30.03 | $64.17 | 5,285,500 | — | — |
| 2016-04-20 | $29.78 | $63.64 | 11,502,500 | — | — |
| 2016-04-19 | $29.97 | $64.03 | 6,574,500 | — | — |
| 2016-04-18 | $29.15 | $62.29 | 3,778,500 | — | — |
| 2016-04-15 | $29.23 | $62.47 | 3,163,000 | — | — |
| 2016-04-14 | $29.57 | $63.18 | 6,079,500 | — | — |
| 2016-04-13 | $29.96 | $64.03 | 8,340,500 | — | — |
| 2016-04-12 | $28.83 | $61.61 | 6,975,500 | — | — |
| 2016-04-11 | $27.87 | $59.56 | 11,415,500 | — | — |
| 2016-04-08 | $26.96 | $57.60 | 4,228,000 | — | — |
| 2016-04-07 | $26.00 | $55.56 | 2,732,500 | — | — |
| 2016-04-06 | $26.01 | $55.58 | 2,379,000 | — | — |
| 2016-04-05 | $26.15 | $55.88 | 3,223,500 | — | — |
| 2016-04-04 | $26.31 | $56.21 | 4,793,500 | — | — |
| 2016-04-01 | $26.40 | $56.41 | 5,198,500 | — | — |
| 2016-03-31 | $26.54 | $56.71 | 2,704,000 | — | — |
| 2016-03-30 | $26.81 | $57.28 | 4,886,000 | — | — |
| 2016-03-29 | $26.23 | $56.04 | 2,476,500 | — | — |
| 2016-03-28 | $25.62 | $54.75 | 2,506,500 | — | — |
| 2016-03-24 | $25.83 | $55.20 | 2,276,000 | — | — |
| 2016-03-23 | $25.84 | $55.21 | 2,387,000 | — | — |
| 2016-03-22 | $26.15 | $55.88 | 2,952,500 | — | — |
| 2016-03-21 | $26.95 | $57.48 | 4,016,000 | — | — |
| 2016-03-18 | $26.77 | $57.10 | 6,006,500 | — | — |
| 2016-03-17 | $26.03 | $55.51 | 7,067,500 | — | — |
| 2016-03-16 | $25.46 | $54.29 | 5,312,500 | — | — |
| 2016-03-15 | $25.40 | $54.16 | 8,423,500 | — | — |
| 2016-03-14 | $26.39 | $56.28 | 3,237,500 | — | — |
| 2016-03-11 | $26.39 | $56.29 | 3,870,000 | — | — |
| 2016-03-10 | $25.14 | $53.61 | 5,415,500 | — | — |
| 2016-03-09 | $25.82 | $55.05 | 4,877,000 | — | — |
| 2016-03-08 | $25.13 | $53.58 | 4,965,000 | — | — |
| 2016-03-07 | $26.36 | $56.21 | 7,460,500 | — | — |
| 2016-03-04 | $25.05 | $53.42 | 4,802,500 | — | — |
| 2016-03-03 | $24.40 | $52.02 | 4,825,000 | — | — |
| 2016-03-02 | $23.99 | $51.16 | 5,822,000 | — | — |
| 2016-03-01 | $24.59 | $52.44 | 7,684,000 | — | — |
| 2016-02-29 | $24.24 | $51.69 | 5,703,000 | — | — |
| 2016-02-26 | $24.16 | $51.52 | 5,242,500 | — | — |
| 2016-02-25 | $24.05 | $51.29 | 5,483,000 | — | — |
| 2016-02-24 | $24.07 | $51.33 | 6,145,500 | — | — |
| 2016-02-23 | $24.47 | $52.18 | 4,365,000 | — | — |
| 2016-02-22 | $25.46 | $54.29 | 5,403,500 | — | — |
| 2016-02-19 | $25.18 | $53.70 | 4,697,500 | — | — |
| 2016-02-18 | $25.33 | $54.01 | 3,671,500 | — | — |
| 2016-02-17 | $25.96 | $55.35 | 3,963,000 | — | — |
| 2016-02-16 | $24.95 | $53.21 | 3,345,500 | — | — |
| 2016-02-12 | $24.80 | $52.89 | 3,137,000 | — | — |
| 2016-02-11 | $24.22 | $51.64 | 4,374,000 | — | — |
| 2016-02-10 | $24.97 | $53.24 | 5,935,500 | — | — |
| 2016-02-09 | $24.82 | $52.93 | 7,837,000 | — | — |
| 2016-02-08 | $24.37 | $51.97 | 6,263,000 | — | — |
| 2016-02-05 | $24.18 | $51.57 | 3,256,000 | — | — |
| 2016-02-04 | $24.69 | $52.66 | 7,701,500 | — | — |
| 2016-02-03 | $23.12 | $49.30 | 5,275,500 | — | — |
| 2016-02-02 | $22.68 | $48.36 | 5,882,500 | — | — |
| 2016-02-01 | $23.91 | $50.98 | 3,324,500 | — | — |
| 2016-01-29 | $23.95 | $51.07 | 4,292,500 | — | — |
| 2016-01-28 | $24.07 | $51.34 | 5,454,500 | — | — |
| 2016-01-27 | $23.05 | $49.15 | 4,144,000 | — | — |
| 2016-01-26 | $23.21 | $49.50 | 3,881,000 | — | — |
| 2016-01-25 | $22.76 | $48.54 | 4,313,000 | — | — |
| 2016-01-22 | $23.36 | $49.82 | 13,013,500 | — | — |
| 2016-01-21 | $20.93 | $44.64 | 13,782,000 | — | — |
| 2016-01-20 | $20.83 | $44.43 | 11,367,000 | — | — |
| 2016-01-19 | $21.38 | $45.60 | 6,672,000 | — | — |
| 2016-01-15 | $20.87 | $44.51 | 4,320,000 | — | — |
| 2016-01-14 | $21.30 | $45.42 | 6,202,500 | — | — |
| 2016-01-13 | $20.96 | $44.71 | 6,857,000 | — | — |
| 2016-01-12 | $22.25 | $47.45 | 4,308,500 | — | — |
| 2016-01-11 | $22.36 | $47.68 | 4,741,500 | — | — |
| 2016-01-08 | $22.53 | $48.05 | 3,789,000 | — | — |
| 2016-01-07 | $22.50 | $47.99 | 6,817,000 | — | — |
| 2016-01-06 | $23.42 | $49.94 | 5,937,000 | — | — |
| 2016-01-05 | $25.20 | $53.74 | 4,409,000 | — | — |
| 2016-01-04 | $25.30 | $53.94 | 5,146,000 | — | — |