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 | $32.76 | $98.84 | 1,955,200 | — | — |
| 2016-12-29 | $33.16 | $100.05 | 1,993,900 | — | — |
| 2016-12-28 | $33.24 | $100.29 | 2,543,700 | — | — |
| 2016-12-27 | $33.52 | $101.14 | 2,210,100 | — | — |
| 2016-12-23 | $33.13 | $99.96 | 2,183,300 | — | — |
| 2016-12-22 | $32.63 | $98.45 | 2,871,500 | — | — |
| 2016-12-21 | $31.87 | $96.16 | 2,108,900 | — | — |
| 2016-12-20 | $31.46 | $94.92 | 2,336,500 | — | — |
| 2016-12-19 | $31.19 | $94.11 | 2,138,900 | — | — |
| 2016-12-16 | $31.78 | $95.89 | 4,637,600 | — | — |
| 2016-12-15 | $31.76 | $95.83 | 3,622,200 | — | — |
| 2016-12-14 | $31.61 | $95.37 | 4,122,400 | — | — |
| 2016-12-13 | $32.66 | $98.54 | 2,606,700 | — | — |
| 2016-12-12 | $32.38 | $97.70 | 2,963,800 | — | — |
| 2016-12-09 | $33.07 | $99.78 | 3,762,200 | — | — |
| 2016-12-08 | $34.10 | $102.89 | 5,666,500 | — | — |
| 2016-12-07 | $33.02 | $99.63 | 4,980,900 | — | — |
| 2016-12-06 | $31.13 | $93.92 | 3,485,100 | — | — |
| 2016-12-05 | $31.09 | $93.80 | 4,223,000 | — | — |
| 2016-12-02 | $29.23 | $88.19 | 2,660,800 | — | — |
| 2016-12-01 | $29.10 | $87.80 | 3,597,200 | — | — |
| 2016-11-30 | $28.77 | $86.80 | 4,886,900 | — | — |
| 2016-11-29 | $27.54 | $83.09 | 2,595,900 | — | — |
| 2016-11-28 | $27.74 | $83.70 | 3,094,500 | — | — |
| 2016-11-25 | $28.09 | $84.75 | 1,216,900 | — | — |
| 2016-11-23 | $28.45 | $85.84 | 3,510,500 | — | — |
| 2016-11-22 | $29.32 | $87.47 | 3,787,200 | — | — |
| 2016-11-21 | $29.00 | $86.51 | 4,375,100 | — | — |
| 2016-11-18 | $27.35 | $81.59 | 5,519,100 | — | — |
| 2016-11-17 | $27.91 | $83.26 | 5,338,800 | — | — |
| 2016-11-16 | $27.77 | $82.84 | 3,507,100 | — | — |
| 2016-11-15 | $27.09 | $80.82 | 4,082,000 | — | — |
| 2016-11-14 | $26.92 | $80.31 | 3,089,300 | — | — |
| 2016-11-11 | $25.99 | $77.53 | 3,227,700 | — | — |
| 2016-11-10 | $26.06 | $77.74 | 6,554,900 | — | — |
| 2016-11-09 | $26.22 | $78.22 | 8,507,400 | — | — |
| 2016-11-08 | $22.70 | $67.72 | 3,238,900 | — | — |
| 2016-11-07 | $23.38 | $69.75 | 3,415,900 | — | — |
| 2016-11-04 | $23.67 | $70.61 | 4,175,800 | — | — |
| 2016-11-03 | $23.89 | $71.27 | 5,251,300 | — | — |
| 2016-11-02 | $24.62 | $73.45 | 3,645,900 | — | — |
| 2016-11-01 | $25.45 | $75.92 | 5,796,600 | — | — |
| 2016-10-31 | $24.95 | $74.43 | 4,583,300 | — | — |
| 2016-10-28 | $23.84 | $71.12 | 2,687,200 | — | — |
| 2016-10-27 | $24.22 | $72.25 | 3,483,400 | — | — |
| 2016-10-26 | $25.19 | $75.15 | 2,873,900 | — | — |
| 2016-10-25 | $24.82 | $74.04 | 2,676,800 | — | — |
| 2016-10-24 | $24.53 | $73.18 | 2,801,800 | — | — |
| 2016-10-21 | $24.44 | $72.91 | 5,126,000 | — | — |
| 2016-10-20 | $23.35 | $69.66 | 2,660,100 | — | — |
| 2016-10-19 | $23.09 | $68.88 | 3,766,700 | — | — |
| 2016-10-18 | $23.80 | $71.00 | 2,142,200 | — | — |
| 2016-10-17 | $23.63 | $70.49 | 2,687,100 | — | — |
| 2016-10-14 | $23.57 | $70.31 | 3,489,000 | — | — |
| 2016-10-13 | $23.65 | $70.55 | 3,907,300 | — | — |
| 2016-10-12 | $24.04 | $71.72 | 2,176,300 | — | — |
| 2016-10-11 | $24.72 | $73.75 | 2,906,300 | — | — |
| 2016-10-10 | $25.27 | $75.39 | 2,498,600 | — | — |
| 2016-10-07 | $24.79 | $73.95 | 5,121,800 | — | — |
| 2016-10-06 | $26.05 | $77.71 | 4,404,900 | — | — |
| 2016-10-05 | $26.34 | $78.58 | 5,620,900 | — | — |
| 2016-10-04 | $25.35 | $75.62 | 4,655,900 | — | — |
| 2016-10-03 | $24.61 | $73.42 | 2,501,000 | — | — |
| 2016-09-30 | $24.50 | $73.09 | 3,150,200 | — | — |
| 2016-09-29 | $23.61 | $70.43 | 4,916,600 | — | — |
| 2016-09-28 | $24.05 | $71.75 | 4,819,000 | — | — |
| 2016-09-27 | $23.81 | $71.03 | 3,865,000 | — | — |
| 2016-09-26 | $23.85 | $71.15 | 4,220,800 | — | — |
| 2016-09-23 | $24.79 | $73.95 | 3,618,800 | — | — |
| 2016-09-22 | $24.65 | $73.54 | 2,692,200 | — | — |
| 2016-09-21 | $24.56 | $73.27 | 3,843,500 | — | — |
| 2016-09-20 | $24.79 | $73.95 | 3,297,000 | — | — |
| 2016-09-19 | $25.82 | $77.03 | 4,080,200 | — | — |
| 2016-09-16 | $25.28 | $75.42 | 4,871,200 | — | — |
| 2016-09-15 | $25.28 | $75.42 | 7,086,700 | — | — |
| 2016-09-14 | $24.12 | $71.96 | 4,901,500 | — | — |
| 2016-09-13 | $25.64 | $76.49 | 2,989,900 | — | — |
| 2016-09-12 | $26.17 | $78.07 | 4,352,400 | — | — |
| 2016-09-09 | $25.61 | $76.40 | 4,080,700 | — | — |
| 2016-09-08 | $25.82 | $77.03 | 3,646,900 | — | — |
| 2016-09-07 | $25.13 | $74.97 | 3,147,100 | — | — |
| 2016-09-06 | $24.83 | $74.07 | 3,288,600 | — | — |
| 2016-09-02 | $24.68 | $73.63 | 3,639,000 | — | — |
| 2016-09-01 | $24.65 | $73.54 | 3,892,500 | — | — |
| 2016-08-31 | $25.88 | $77.21 | 4,054,300 | — | — |
| 2016-08-30 | $25.87 | $77.18 | 2,236,900 | — | — |
| 2016-08-29 | $25.77 | $76.88 | 2,342,100 | — | — |
| 2016-08-26 | $25.69 | $76.64 | 3,714,700 | — | — |
| 2016-08-25 | $25.68 | $76.61 | 3,535,200 | — | — |
| 2016-08-24 | $26.31 | $78.49 | 2,957,400 | — | — |
| 2016-08-23 | $26.63 | $79.44 | 2,810,400 | — | — |
| 2016-08-22 | $25.98 | $77.50 | 4,354,800 | — | — |
| 2016-08-19 | $27.10 | $80.85 | 2,961,000 | — | — |
| 2016-08-18 | $27.29 | $80.43 | 3,901,400 | — | — |
| 2016-08-17 | $27.48 | $80.99 | 4,476,400 | — | — |
| 2016-08-16 | $27.11 | $79.90 | 3,716,200 | — | — |
| 2016-08-15 | $27.36 | $80.63 | 3,290,700 | — | — |
| 2016-08-12 | $27.13 | $79.96 | 4,505,300 | — | — |
| 2016-08-11 | $26.99 | $79.54 | 3,280,000 | — | — |
| 2016-08-10 | $26.41 | $77.83 | 4,273,700 | — | — |
| 2016-08-09 | $26.38 | $77.75 | 3,271,200 | — | — |
| 2016-08-08 | $27.42 | $80.81 | 6,742,100 | — | — |
| 2016-08-05 | $26.45 | $77.95 | 3,899,000 | — | — |
| 2016-08-04 | $25.61 | $75.48 | 5,907,600 | — | — |
| 2016-08-03 | $26.66 | $78.57 | 7,904,300 | — | — |
| 2016-08-02 | $25.58 | $75.39 | 5,360,400 | — | — |
| 2016-08-01 | $24.70 | $72.79 | 3,525,800 | — | — |
| 2016-07-29 | $25.42 | $74.92 | 4,866,200 | — | — |
| 2016-07-28 | $24.62 | $72.56 | 3,209,500 | — | — |
| 2016-07-27 | $24.55 | $72.35 | 4,032,600 | — | — |
| 2016-07-26 | $25.27 | $74.47 | 2,679,700 | — | — |
| 2016-07-25 | $24.16 | $71.20 | 2,634,600 | — | — |
| 2016-07-22 | $24.12 | $71.09 | 2,786,000 | — | — |
| 2016-07-21 | $23.99 | $70.70 | 2,330,100 | — | — |
| 2016-07-20 | $23.99 | $70.70 | 3,272,800 | — | — |
| 2016-07-19 | $24.36 | $71.79 | 2,187,100 | — | — |
| 2016-07-18 | $24.32 | $71.67 | 3,683,600 | — | — |
| 2016-07-15 | $24.02 | $70.79 | 4,308,100 | — | — |
| 2016-07-14 | $24.98 | $73.62 | 9,190,900 | — | — |
| 2016-07-13 | $24.41 | $71.94 | 7,472,800 | — | — |
| 2016-07-12 | $23.32 | $68.73 | 3,214,600 | — | — |
| 2016-07-11 | $23.13 | $68.17 | 4,374,200 | — | — |
| 2016-07-08 | $22.72 | $66.96 | 4,979,900 | — | — |
| 2016-07-07 | $22.31 | $65.75 | 5,758,600 | — | — |
| 2016-07-06 | $22.95 | $67.64 | 6,554,000 | — | — |
| 2016-07-05 | $23.15 | $68.23 | 4,495,800 | — | — |
| 2016-07-01 | $24.23 | $71.41 | 3,562,800 | — | — |
| 2016-06-30 | $23.77 | $70.05 | 4,835,000 | — | — |
| 2016-06-29 | $23.96 | $70.61 | 4,257,600 | — | — |
| 2016-06-28 | $23.90 | $70.44 | 3,651,000 | — | — |
| 2016-06-27 | $22.92 | $67.55 | 4,333,400 | — | — |
| 2016-06-24 | $24.16 | $71.20 | 4,280,300 | — | — |
| 2016-06-23 | $24.80 | $73.09 | 3,304,100 | — | — |
| 2016-06-22 | $24.26 | $71.50 | 3,134,400 | — | — |
| 2016-06-21 | $24.40 | $71.91 | 4,492,900 | — | — |
| 2016-06-20 | $24.22 | $71.38 | 3,515,300 | — | — |
| 2016-06-17 | $24.10 | $71.03 | 6,378,600 | — | — |
| 2016-06-16 | $24.76 | $72.97 | 3,209,500 | — | — |
| 2016-06-15 | $25.09 | $73.94 | 4,504,200 | — | — |
| 2016-06-14 | $24.67 | $72.71 | 4,056,900 | — | — |
| 2016-06-13 | $24.98 | $73.62 | 4,982,300 | — | — |
| 2016-06-10 | $27.03 | $79.66 | 4,009,600 | — | — |
| 2016-06-09 | $26.84 | $79.10 | 3,457,900 | — | — |
| 2016-06-08 | $26.78 | $78.92 | 3,298,400 | — | — |
| 2016-06-07 | $27.53 | $81.13 | 2,673,300 | — | — |
| 2016-06-06 | $27.11 | $79.90 | 2,989,500 | — | — |
| 2016-06-03 | $27.12 | $79.93 | 3,023,400 | — | — |
| 2016-06-02 | $27.95 | $82.37 | 5,327,300 | — | — |
| 2016-06-01 | $28.15 | $82.96 | 7,481,500 | — | — |
| 2016-05-31 | $26.76 | $78.87 | 3,516,700 | — | — |
| 2016-05-27 | $26.96 | $79.45 | 2,883,200 | — | — |
| 2016-05-26 | $26.61 | $78.42 | 2,438,200 | — | — |
| 2016-05-25 | $27.28 | $80.40 | 2,506,100 | — | — |
| 2016-05-24 | $27.86 | $81.13 | 2,162,200 | — | — |
| 2016-05-23 | $27.36 | $79.68 | 1,995,700 | — | — |
| 2016-05-20 | $27.84 | $81.08 | 2,242,200 | — | — |
| 2016-05-19 | $27.52 | $80.14 | 2,690,000 | — | — |
| 2016-05-18 | $28.51 | $83.03 | 3,121,600 | — | — |
| 2016-05-17 | $27.93 | $81.34 | 2,754,500 | — | — |
| 2016-05-16 | $27.74 | $80.79 | 4,501,300 | — | — |
| 2016-05-13 | $28.12 | $81.89 | 2,781,300 | — | — |
| 2016-05-12 | $28.00 | $81.54 | 2,961,400 | — | — |
| 2016-05-11 | $29.25 | $85.18 | 4,117,300 | — | — |
| 2016-05-10 | $29.02 | $84.51 | 4,921,100 | — | — |
| 2016-05-09 | $28.05 | $81.69 | 4,928,200 | — | — |
| 2016-05-06 | $29.88 | $87.02 | 3,505,000 | — | — |
| 2016-05-05 | $30.04 | $87.48 | 4,362,300 | — | — |
| 2016-05-04 | $31.16 | $90.75 | 5,198,500 | — | — |
| 2016-05-03 | $34.42 | $100.24 | 3,049,200 | — | — |
| 2016-05-02 | $35.49 | $103.36 | 2,496,800 | — | — |
| 2016-04-29 | $35.60 | $103.68 | 2,093,900 | — | — |
| 2016-04-28 | $36.38 | $105.95 | 1,673,500 | — | — |
| 2016-04-27 | $37.38 | $108.86 | 1,978,800 | — | — |
| 2016-04-26 | $37.12 | $108.10 | 1,465,900 | — | — |
| 2016-04-25 | $36.67 | $106.79 | 1,868,900 | — | — |
| 2016-04-22 | $36.22 | $105.48 | 1,792,500 | — | — |
| 2016-04-21 | $36.05 | $104.99 | 1,784,300 | — | — |
| 2016-04-20 | $35.29 | $102.77 | 2,238,600 | — | — |
| 2016-04-19 | $34.83 | $101.43 | 1,745,100 | — | — |
| 2016-04-18 | $34.76 | $101.23 | 2,084,000 | — | — |
| 2016-04-15 | $34.09 | $99.28 | 2,011,800 | — | — |
| 2016-04-14 | $35.44 | $103.21 | 1,311,900 | — | — |
| 2016-04-13 | $35.93 | $104.64 | 1,545,400 | — | — |
| 2016-04-12 | $35.32 | $102.86 | 2,067,600 | — | — |
| 2016-04-11 | $34.62 | $100.82 | 2,346,000 | — | — |
| 2016-04-08 | $35.31 | $102.83 | 2,110,700 | — | — |
| 2016-04-07 | $34.28 | $99.83 | 2,685,400 | — | — |
| 2016-04-06 | $34.07 | $99.22 | 2,470,200 | — | — |
| 2016-04-05 | $33.96 | $98.90 | 2,411,400 | — | — |
| 2016-04-04 | $34.55 | $100.62 | 1,838,800 | — | — |
| 2016-04-01 | $34.20 | $99.60 | 1,902,800 | — | — |
| 2016-03-31 | $35.32 | $102.86 | 2,746,200 | — | — |
| 2016-03-30 | $34.39 | $100.15 | 2,193,800 | — | — |
| 2016-03-29 | $35.52 | $103.44 | 1,966,300 | — | — |
| 2016-03-28 | $35.71 | $104.00 | 2,165,500 | — | — |
| 2016-03-24 | $35.33 | $102.89 | 2,311,900 | — | — |
| 2016-03-23 | $35.07 | $102.13 | 3,978,000 | — | — |
| 2016-03-22 | $38.36 | $111.71 | 5,256,300 | — | — |
| 2016-03-21 | $35.92 | $104.61 | 1,520,600 | — | — |
| 2016-03-18 | $36.11 | $105.16 | 4,327,400 | — | — |
| 2016-03-17 | $35.71 | $104.00 | 2,450,000 | — | — |
| 2016-03-16 | $35.62 | $103.73 | 2,547,800 | — | — |
| 2016-03-15 | $35.23 | $102.60 | 1,971,300 | — | — |
| 2016-03-14 | $35.38 | $103.03 | 2,595,600 | — | — |
| 2016-03-11 | $36.25 | $105.57 | 2,011,600 | — | — |
| 2016-03-10 | $35.39 | $103.06 | 2,434,200 | — | — |
| 2016-03-09 | $36.61 | $106.62 | 2,854,200 | — | — |
| 2016-03-08 | $35.10 | $102.22 | 3,804,100 | — | — |
| 2016-03-07 | $35.83 | $104.35 | 3,224,500 | — | — |
| 2016-03-04 | $34.89 | $101.61 | 3,114,500 | — | — |
| 2016-03-03 | $35.58 | $103.62 | 3,676,000 | — | — |
| 2016-03-02 | $33.15 | $96.54 | 3,610,900 | — | — |
| 2016-03-01 | $34.56 | $99.69 | 3,101,300 | — | — |
| 2016-02-29 | $33.82 | $97.55 | 2,948,400 | — | — |
| 2016-02-26 | $32.89 | $94.87 | 2,886,100 | — | — |
| 2016-02-25 | $33.86 | $97.67 | 4,076,700 | — | — |
| 2016-02-24 | $33.82 | $97.55 | 4,858,300 | — | — |
| 2016-02-23 | $30.39 | $87.66 | 3,078,700 | — | — |
| 2016-02-22 | $31.63 | $91.23 | 2,776,600 | — | — |
| 2016-02-19 | $30.76 | $88.72 | 2,205,600 | — | — |
| 2016-02-18 | $30.03 | $86.62 | 3,815,600 | — | — |
| 2016-02-17 | $31.07 | $89.62 | 3,557,000 | — | — |
| 2016-02-16 | $30.87 | $89.04 | 2,955,800 | — | — |
| 2016-02-12 | $30.71 | $88.58 | 2,058,500 | — | — |
| 2016-02-11 | $29.94 | $86.36 | 3,606,000 | — | — |
| 2016-02-10 | $30.41 | $87.72 | 3,313,600 | — | — |
| 2016-02-09 | $31.04 | $89.53 | 3,906,400 | — | — |
| 2016-02-08 | $30.82 | $88.90 | 3,633,100 | — | — |
| 2016-02-05 | $31.01 | $89.45 | 3,656,800 | — | — |
| 2016-02-04 | $32.36 | $93.34 | 3,411,700 | — | — |
| 2016-02-03 | $31.83 | $91.81 | 5,050,900 | — | — |
| 2016-02-02 | $33.36 | $96.22 | 2,467,200 | — | — |
| 2016-02-01 | $35.74 | $103.09 | 3,095,000 | — | — |
| 2016-01-29 | $34.97 | $100.87 | 3,188,300 | — | — |
| 2016-01-28 | $33.54 | $96.74 | 2,512,800 | — | — |
| 2016-01-27 | $32.89 | $94.87 | 2,653,400 | — | — |
| 2016-01-26 | $34.52 | $99.57 | 2,601,600 | — | — |
| 2016-01-25 | $33.84 | $97.61 | 2,842,700 | — | — |
| 2016-01-22 | $36.15 | $104.27 | 4,606,100 | — | — |
| 2016-01-21 | $33.04 | $95.30 | 3,047,800 | — | — |
| 2016-01-20 | $33.37 | $96.25 | 4,111,000 | — | — |
| 2016-01-19 | $33.86 | $97.67 | 3,541,500 | — | — |
| 2016-01-15 | $33.98 | $98.01 | 6,274,900 | — | — |
| 2016-01-14 | $36.29 | $104.68 | 3,980,800 | — | — |
| 2016-01-13 | $35.25 | $101.68 | 4,088,900 | — | — |
| 2016-01-12 | $38.46 | $110.93 | 2,602,500 | — | — |
| 2016-01-11 | $38.07 | $109.81 | 2,803,400 | — | — |
| 2016-01-08 | $37.54 | $108.28 | 2,787,400 | — | — |
| 2016-01-07 | $38.75 | $111.77 | 3,745,900 | — | — |
| 2016-01-06 | $38.82 | $111.97 | 4,133,100 | — | — |
| 2016-01-05 | $41.11 | $118.58 | 3,342,700 | — | — |
| 2016-01-04 | $40.24 | $116.07 | 3,328,900 | — | — |