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 | $35.60 | $76.50 | 2,290,555 | — | — |
| 2016-12-29 | $35.72 | $76.76 | 1,928,666 | — | — |
| 2016-12-28 | $36.06 | $77.49 | 1,532,977 | — | — |
| 2016-12-27 | $36.52 | $78.47 | 955,975 | — | — |
| 2016-12-23 | $36.15 | $77.67 | 1,215,176 | — | — |
| 2016-12-22 | $36.27 | $77.93 | 1,573,207 | — | — |
| 2016-12-21 | $36.51 | $78.44 | 3,638,179 | — | — |
| 2016-12-20 | $35.74 | $76.79 | 5,604,687 | — | — |
| 2016-12-19 | $35.81 | $76.94 | 4,063,995 | — | — |
| 2016-12-16 | $35.42 | $76.11 | 9,203,554 | — | — |
| 2016-12-15 | $36.60 | $78.64 | 5,402,617 | — | — |
| 2016-12-14 | $37.34 | $80.24 | 5,299,745 | — | — |
| 2016-12-13 | $38.59 | $82.92 | 5,249,044 | — | — |
| 2016-12-12 | $38.05 | $81.76 | 12,027,206 | — | — |
| 2016-12-09 | $40.66 | $87.38 | 3,227,609 | — | — |
| 2016-12-08 | $40.50 | $87.02 | 2,102,079 | — | — |
| 2016-12-07 | $39.92 | $85.78 | 2,946,548 | — | — |
| 2016-12-06 | $39.42 | $84.71 | 2,225,709 | — | — |
| 2016-12-05 | $39.65 | $85.19 | 3,707,433 | — | — |
| 2016-12-02 | $38.75 | $83.26 | 2,519,997 | — | — |
| 2016-12-01 | $39.18 | $84.19 | 3,520,059 | — | — |
| 2016-11-30 | $38.15 | $81.97 | 5,706,089 | — | — |
| 2016-11-29 | $38.63 | $83.02 | 2,205,870 | — | — |
| 2016-11-28 | $38.21 | $82.11 | 3,012,313 | — | — |
| 2016-11-25 | $38.18 | $82.04 | 843,918 | — | — |
| 2016-11-23 | $38.75 | $83.27 | 2,248,304 | — | — |
| 2016-11-22 | $37.85 | $81.33 | 2,208,625 | — | — |
| 2016-11-21 | $38.28 | $82.26 | 3,078,445 | — | — |
| 2016-11-18 | $36.55 | $78.54 | 2,396,183 | — | — |
| 2016-11-17 | $36.42 | $78.25 | 1,862,534 | — | — |
| 2016-11-16 | $37.28 | $80.10 | 2,163,435 | — | — |
| 2016-11-15 | $37.44 | $80.45 | 2,527,896 | — | — |
| 2016-11-14 | $36.70 | $78.85 | 3,049,053 | — | — |
| 2016-11-11 | $35.76 | $76.85 | 3,615,951 | — | — |
| 2016-11-10 | $35.80 | $76.92 | 2,091,976 | — | — |
| 2016-11-09 | $35.77 | $76.86 | 2,318,661 | — | — |
| 2016-11-08 | $34.82 | $74.82 | 2,620,297 | — | — |
| 2016-11-07 | $35.79 | $76.87 | 2,661,446 | — | — |
| 2016-11-04 | $34.48 | $74.06 | 2,120,082 | — | — |
| 2016-11-03 | $34.71 | $74.55 | 1,634,563 | — | — |
| 2016-11-02 | $34.92 | $74.99 | 2,293,862 | — | — |
| 2016-11-01 | $35.40 | $76.03 | 2,625,440 | — | — |
| 2016-10-31 | $35.93 | $77.17 | 3,071,097 | — | — |
| 2016-10-28 | $35.93 | $77.18 | 4,229,141 | — | — |
| 2016-10-27 | $36.16 | $77.66 | 5,293,316 | — | — |
| 2016-10-26 | $35.04 | $75.25 | 4,636,588 | — | — |
| 2016-10-25 | $35.34 | $75.90 | 4,644,303 | — | — |
| 2016-10-24 | $35.09 | $75.37 | 2,670,080 | — | — |
| 2016-10-21 | $35.03 | $75.24 | 3,120,512 | — | — |
| 2016-10-20 | $35.56 | $76.38 | 2,623,420 | — | — |
| 2016-10-19 | $35.92 | $77.14 | 2,966,020 | — | — |
| 2016-10-18 | $35.72 | $76.71 | 2,670,998 | — | — |
| 2016-10-17 | $35.88 | $77.07 | 2,688,817 | — | — |
| 2016-10-14 | $36.72 | $78.87 | 2,833,205 | — | — |
| 2016-10-13 | $38.31 | $82.28 | 4,077,956 | — | — |
| 2016-10-12 | $38.30 | $82.25 | 1,684,896 | — | — |
| 2016-10-11 | $38.68 | $83.07 | 2,464,336 | — | — |
| 2016-10-10 | $39.71 | $85.29 | 1,947,036 | — | — |
| 2016-10-07 | $39.38 | $84.59 | 2,314,987 | — | — |
| 2016-10-06 | $39.66 | $85.19 | 1,599,843 | — | — |
| 2016-10-05 | $39.67 | $85.20 | 2,341,624 | — | — |
| 2016-10-04 | $39.43 | $84.68 | 2,080,954 | — | — |
| 2016-10-03 | $40.09 | $86.11 | 2,372,486 | — | — |
| 2016-09-30 | $39.53 | $84.91 | 3,478,543 | — | — |
| 2016-09-29 | $37.86 | $81.32 | 4,293,069 | — | — |
| 2016-09-28 | $38.26 | $82.17 | 6,798,370 | — | — |
| 2016-09-27 | $37.37 | $80.25 | 7,399,436 | — | — |
| 2016-09-26 | $39.56 | $84.98 | 1,977,163 | — | — |
| 2016-09-23 | $40.10 | $86.12 | 3,076,240 | — | — |
| 2016-09-22 | $40.47 | $86.92 | 2,921,197 | — | — |
| 2016-09-21 | $40.37 | $86.71 | 3,183,154 | — | — |
| 2016-09-20 | $39.61 | $85.07 | 3,222,649 | — | — |
| 2016-09-19 | $38.78 | $83.28 | 1,976,428 | — | — |
| 2016-09-16 | $38.38 | $82.44 | 4,244,756 | — | — |
| 2016-09-15 | $38.89 | $83.53 | 2,192,276 | — | — |
| 2016-09-14 | $38.44 | $82.57 | 2,680,734 | — | — |
| 2016-09-13 | $38.85 | $83.45 | 2,459,559 | — | — |
| 2016-09-12 | $40.26 | $86.47 | 2,315,539 | — | — |
| 2016-09-09 | $39.49 | $84.81 | 2,973,001 | — | — |
| 2016-09-08 | $40.08 | $86.08 | 2,199,624 | — | — |
| 2016-09-07 | $39.43 | $84.68 | 1,774,909 | — | — |
| 2016-09-06 | $39.55 | $84.94 | 1,567,328 | — | — |
| 2016-09-02 | $39.10 | $83.97 | 1,879,618 | — | — |
| 2016-09-01 | $39.05 | $83.88 | 2,105,937 | — | — |
| 2016-08-31 | $38.92 | $83.60 | 2,292,760 | — | — |
| 2016-08-30 | $39.34 | $84.49 | 2,500,341 | — | — |
| 2016-08-29 | $39.53 | $84.90 | 2,088,669 | — | — |
| 2016-08-26 | $39.02 | $83.81 | 2,988,432 | — | — |
| 2016-08-25 | $38.96 | $83.68 | 1,813,303 | — | — |
| 2016-08-24 | $39.12 | $84.03 | 3,050,522 | — | — |
| 2016-08-23 | $39.25 | $84.30 | 3,923,281 | — | — |
| 2016-08-22 | $38.98 | $83.73 | 3,225,956 | — | — |
| 2016-08-19 | $38.84 | $83.41 | 3,527,407 | — | — |
| 2016-08-18 | $38.79 | $83.32 | 3,051,808 | — | — |
| 2016-08-17 | $37.53 | $80.62 | 3,280,698 | — | — |
| 2016-08-16 | $37.70 | $80.97 | 3,694,942 | — | — |
| 2016-08-15 | $37.16 | $79.81 | 2,901,725 | — | — |
| 2016-08-12 | $37.19 | $79.88 | 2,460,294 | — | — |
| 2016-08-11 | $37.19 | $79.87 | 2,190,439 | — | — |
| 2016-08-10 | $37.15 | $79.80 | 2,878,946 | — | — |
| 2016-08-09 | $37.49 | $80.48 | 2,033,743 | — | — |
| 2016-08-08 | $38.01 | $81.61 | 2,903,930 | — | — |
| 2016-08-05 | $38.07 | $81.73 | 3,071,097 | — | — |
| 2016-08-04 | $38.39 | $82.42 | 3,301,456 | — | — |
| 2016-08-03 | $38.94 | $83.60 | 2,606,336 | — | — |
| 2016-08-02 | $38.32 | $82.26 | 3,292,639 | — | — |
| 2016-08-01 | $38.48 | $82.60 | 3,622,013 | — | — |
| 2016-07-29 | $39.66 | $85.15 | 4,098,898 | — | — |
| 2016-07-28 | $40.23 | $86.38 | 4,727,152 | — | — |
| 2016-07-27 | $40.00 | $85.88 | 3,272,248 | — | — |
| 2016-07-26 | $40.27 | $86.45 | 1,933,810 | — | — |
| 2016-07-25 | $40.21 | $86.33 | 1,989,471 | — | — |
| 2016-07-22 | $40.86 | $87.72 | 1,532,058 | — | — |
| 2016-07-21 | $40.73 | $87.44 | 2,006,371 | — | — |
| 2016-07-20 | $40.87 | $87.74 | 1,733,210 | — | — |
| 2016-07-19 | $40.95 | $87.92 | 2,569,779 | — | — |
| 2016-07-18 | $41.08 | $88.20 | 1,567,696 | — | — |
| 2016-07-15 | $41.13 | $88.31 | 3,390,551 | — | — |
| 2016-07-14 | $41.21 | $88.48 | 2,335,929 | — | — |
| 2016-07-13 | $41.44 | $88.97 | 3,525,203 | — | — |
| 2016-07-12 | $42.68 | $91.64 | 1,911,215 | — | — |
| 2016-07-11 | $41.89 | $89.93 | 1,360,115 | — | — |
| 2016-07-08 | $42.29 | $90.78 | 2,664,385 | — | — |
| 2016-07-07 | $41.82 | $89.79 | 3,124,737 | — | — |
| 2016-07-06 | $42.12 | $90.43 | 2,911,645 | — | — |
| 2016-07-05 | $42.06 | $90.30 | 3,551,288 | — | — |
| 2016-07-01 | $43.18 | $92.71 | 2,151,494 | — | — |
| 2016-06-30 | $42.15 | $90.49 | 2,393,427 | — | — |
| 2016-06-29 | $41.89 | $89.94 | 3,207,953 | — | — |
| 2016-06-28 | $43.12 | $92.57 | 2,938,465 | — | — |
| 2016-06-27 | $41.39 | $88.86 | 3,472,665 | — | — |
| 2016-06-24 | $41.74 | $89.61 | 3,086,527 | — | — |
| 2016-06-23 | $42.87 | $92.05 | 2,348,053 | — | — |
| 2016-06-22 | $42.71 | $91.68 | 3,388,530 | — | — |
| 2016-06-21 | $42.83 | $91.95 | 2,563,901 | — | — |
| 2016-06-20 | $42.42 | $91.06 | 2,861,311 | — | — |
| 2016-06-17 | $41.93 | $90.01 | 4,948,511 | — | — |
| 2016-06-16 | $40.72 | $87.42 | 1,733,577 | — | — |
| 2016-06-15 | $40.70 | $87.38 | 2,645,280 | — | — |
| 2016-06-14 | $40.66 | $87.30 | 2,968,959 | — | — |
| 2016-06-13 | $40.80 | $87.59 | 3,551,472 | — | — |
| 2016-06-10 | $41.11 | $88.25 | 4,639,895 | — | — |
| 2016-06-09 | $42.41 | $91.05 | 3,687,410 | — | — |
| 2016-06-08 | $40.86 | $87.72 | 3,590,600 | — | — |
| 2016-06-07 | $40.95 | $87.92 | 3,543,940 | — | — |
| 2016-06-06 | $40.33 | $86.58 | 1,584,045 | — | — |
| 2016-06-03 | $40.13 | $86.14 | 1,895,049 | — | — |
| 2016-06-02 | $40.17 | $86.24 | 2,810,977 | — | — |
| 2016-06-01 | $39.87 | $85.61 | 4,779,323 | — | — |
| 2016-05-31 | $39.87 | $85.61 | 4,988,190 | — | — |
| 2016-05-27 | $39.83 | $85.50 | 2,402,612 | — | — |
| 2016-05-26 | $39.80 | $85.45 | 5,320,319 | — | — |
| 2016-05-25 | $38.93 | $83.57 | 2,136,064 | — | — |
| 2016-05-24 | $38.24 | $82.09 | 3,026,274 | — | — |
| 2016-05-23 | $37.65 | $80.84 | 3,420,494 | — | — |
| 2016-05-20 | $37.81 | $81.17 | 2,521,650 | — | — |
| 2016-05-19 | $37.74 | $81.01 | 2,077,096 | — | — |
| 2016-05-18 | $38.26 | $82.15 | 2,434,392 | — | — |
| 2016-05-17 | $39.17 | $84.10 | 3,646,996 | — | — |
| 2016-05-16 | $38.02 | $81.63 | 2,568,677 | — | — |
| 2016-05-13 | $38.13 | $81.85 | 1,806,138 | — | — |
| 2016-05-12 | $38.45 | $82.56 | 2,249,223 | — | — |
| 2016-05-11 | $38.24 | $82.09 | 2,566,473 | — | — |
| 2016-05-10 | $38.75 | $83.15 | 2,413,634 | — | — |
| 2016-05-09 | $37.94 | $81.41 | 2,519,997 | — | — |
| 2016-05-06 | $37.85 | $81.22 | 2,837,614 | — | — |
| 2016-05-05 | $37.87 | $81.26 | 3,288,046 | — | — |
| 2016-05-04 | $37.12 | $79.66 | 5,274,946 | — | — |
| 2016-05-03 | $37.03 | $79.47 | 27,566,573 | — | — |
| 2016-05-02 | $37.68 | $80.85 | 3,369,425 | — | — |
| 2016-04-29 | $38.16 | $81.89 | 3,602,173 | — | — |
| 2016-04-28 | $38.14 | $81.84 | 5,849,192 | — | — |
| 2016-04-27 | $39.43 | $84.62 | 4,626,117 | — | — |
| 2016-04-26 | $37.73 | $80.97 | 3,136,678 | — | — |
| 2016-04-25 | $37.26 | $79.96 | 1,972,754 | — | — |
| 2016-04-22 | $37.27 | $79.99 | 1,885,864 | — | — |
| 2016-04-21 | $36.41 | $78.14 | 2,396,918 | — | — |
| 2016-04-20 | $37.24 | $79.92 | 1,884,027 | — | — |
| 2016-04-19 | $37.45 | $80.37 | 1,999,023 | — | — |
| 2016-04-18 | $36.78 | $78.93 | 1,479,152 | — | — |
| 2016-04-15 | $36.13 | $77.53 | 1,868,229 | — | — |
| 2016-04-14 | $36.50 | $78.33 | 2,544,796 | — | — |
| 2016-04-13 | $37.11 | $79.65 | 3,119,042 | — | — |
| 2016-04-12 | $37.56 | $80.61 | 2,472,786 | — | — |
| 2016-04-11 | $35.55 | $76.29 | 2,662,180 | — | — |
| 2016-04-08 | $36.57 | $78.48 | 2,537,264 | — | — |
| 2016-04-07 | $35.45 | $76.08 | 3,377,325 | — | — |
| 2016-04-06 | $35.08 | $75.29 | 3,030,315 | — | — |
| 2016-04-05 | $35.07 | $75.27 | 2,689,001 | — | — |
| 2016-04-04 | $36.00 | $77.25 | 2,103,549 | — | — |
| 2016-04-01 | $36.33 | $77.97 | 2,329,867 | — | — |
| 2016-03-31 | $36.61 | $78.57 | 2,487,298 | — | — |
| 2016-03-30 | $36.11 | $77.49 | 2,767,992 | — | — |
| 2016-03-29 | $36.18 | $77.65 | 3,675,653 | — | — |
| 2016-03-28 | $35.56 | $76.32 | 2,757,153 | — | — |
| 2016-03-24 | $35.14 | $75.42 | 3,467,338 | — | — |
| 2016-03-23 | $34.32 | $73.65 | 2,045,316 | — | — |
| 2016-03-22 | $34.69 | $74.45 | 1,841,041 | — | — |
| 2016-03-21 | $34.47 | $73.98 | 2,583,557 | — | — |
| 2016-03-18 | $35.79 | $76.80 | 4,789,243 | — | — |
| 2016-03-17 | $35.14 | $75.42 | 2,163,251 | — | — |
| 2016-03-16 | $35.23 | $75.61 | 4,055,912 | — | — |
| 2016-03-15 | $34.07 | $73.11 | 2,281,738 | — | — |
| 2016-03-14 | $33.04 | $70.91 | 2,530,100 | — | — |
| 2016-03-11 | $33.32 | $71.51 | 2,988,432 | — | — |
| 2016-03-10 | $32.66 | $70.08 | 3,409,105 | — | — |
| 2016-03-09 | $31.52 | $67.64 | 2,971,899 | — | — |
| 2016-03-08 | $31.55 | $67.71 | 4,619,137 | — | — |
| 2016-03-07 | $33.46 | $71.80 | 8,092,352 | — | — |
| 2016-03-04 | $30.67 | $65.82 | 10,543,278 | — | — |
| 2016-03-03 | $32.49 | $69.72 | 4,675,532 | — | — |
| 2016-03-02 | $32.09 | $68.86 | 3,319,459 | — | — |
| 2016-03-01 | $31.48 | $67.54 | 3,774,851 | — | — |
| 2016-02-29 | $30.34 | $65.12 | 5,287,253 | — | — |
| 2016-02-26 | $30.91 | $66.33 | 3,225,772 | — | — |
| 2016-02-25 | $30.58 | $65.63 | 3,844,841 | — | — |
| 2016-02-24 | $31.12 | $66.77 | 4,198,831 | — | — |
| 2016-02-23 | $30.21 | $64.83 | 6,706,520 | — | — |
| 2016-02-22 | $32.79 | $70.36 | 5,429,621 | — | — |
| 2016-02-19 | $32.06 | $68.79 | 15,996,045 | — | — |
| 2016-02-18 | $33.16 | $71.17 | 2,364,954 | — | — |
| 2016-02-17 | $33.97 | $72.90 | 3,372,732 | — | — |
| 2016-02-16 | $32.84 | $70.47 | 3,427,842 | — | — |
| 2016-02-12 | $32.18 | $69.05 | 2,051,929 | — | — |
| 2016-02-11 | $31.10 | $66.70 | 3,081,568 | — | — |
| 2016-02-10 | $32.00 | $68.63 | 3,572,414 | — | — |
| 2016-02-09 | $31.01 | $66.52 | 4,205,077 | — | — |
| 2016-02-08 | $32.54 | $69.79 | 4,771,791 | — | — |
| 2016-02-05 | $32.54 | $69.80 | 4,444,254 | — | — |
| 2016-02-04 | $32.53 | $69.77 | 9,014,710 | — | — |
| 2016-02-03 | $33.16 | $71.12 | 5,723,908 | — | — |
| 2016-02-02 | $31.63 | $67.85 | 5,891,075 | — | — |
| 2016-02-01 | $32.60 | $69.91 | 6,548,170 | — | — |
| 2016-01-29 | $33.61 | $72.09 | 4,117,268 | — | — |
| 2016-01-28 | $32.63 | $70.00 | 3,924,199 | — | — |
| 2016-01-27 | $32.65 | $70.02 | 3,892,787 | — | — |
| 2016-01-26 | $33.35 | $71.53 | 4,515,346 | — | — |
| 2016-01-25 | $30.64 | $65.71 | 4,432,314 | — | — |
| 2016-01-22 | $31.59 | $67.77 | 7,070,613 | — | — |
| 2016-01-21 | $30.29 | $64.98 | 8,286,156 | — | — |
| 2016-01-20 | $30.19 | $64.74 | 5,219,836 | — | — |
| 2016-01-19 | $29.00 | $62.21 | 4,112,859 | — | — |
| 2016-01-15 | $28.58 | $61.30 | 3,511,977 | — | — |
| 2016-01-14 | $28.33 | $60.76 | 4,411,923 | — | — |
| 2016-01-13 | $27.85 | $59.73 | 5,028,788 | — | — |
| 2016-01-12 | $27.80 | $59.62 | 5,281,926 | — | — |
| 2016-01-11 | $28.61 | $61.36 | 7,469,058 | — | — |
| 2016-01-08 | $29.64 | $63.57 | 6,101,044 | — | — |
| 2016-01-07 | $28.24 | $60.56 | 5,177,401 | — | — |
| 2016-01-06 | $26.96 | $57.83 | 3,777,056 | — | — |
| 2016-01-05 | $28.63 | $61.41 | 2,742,274 | — | — |
| 2016-01-04 | $28.93 | $62.06 | 4,156,764 | — | — |