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
- 1972-06-01 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 | $36.74 | $499.08 | 1,941,400 | — | — |
| 2016-12-29 | $36.75 | $499.28 | 1,740,800 | — | — |
| 2016-12-28 | $35.99 | $489.03 | 1,537,400 | — | — |
| 2016-12-27 | $36.51 | $495.95 | 1,539,800 | — | — |
| 2016-12-23 | $36.45 | $495.14 | 1,408,000 | — | — |
| 2016-12-22 | $36.59 | $497.11 | 2,452,800 | — | — |
| 2016-12-21 | $36.45 | $495.21 | 1,931,600 | — | — |
| 2016-12-20 | $36.62 | $497.45 | 2,253,800 | — | — |
| 2016-12-19 | $36.59 | $497.11 | 2,155,800 | — | — |
| 2016-12-16 | $36.58 | $497.04 | 9,339,000 | — | — |
| 2016-12-15 | $36.20 | $491.74 | 2,921,000 | — | — |
| 2016-12-14 | $35.83 | $486.85 | 3,514,200 | — | — |
| 2016-12-13 | $36.37 | $494.05 | 2,553,000 | — | — |
| 2016-12-12 | $35.78 | $486.11 | 2,914,800 | — | — |
| 2016-12-09 | $35.38 | $480.67 | 2,004,000 | — | — |
| 2016-12-08 | $35.21 | $478.29 | 3,347,200 | — | — |
| 2016-12-07 | $35.22 | $478.50 | 2,275,400 | — | — |
| 2016-12-06 | $34.63 | $470.48 | 2,230,000 | — | — |
| 2016-12-05 | $34.69 | $471.30 | 3,844,800 | — | — |
| 2016-12-02 | $34.64 | $470.62 | 4,104,200 | — | — |
| 2016-12-01 | $34.44 | $467.90 | 3,985,200 | — | — |
| 2016-11-30 | $34.37 | $466.88 | 4,561,200 | — | — |
| 2016-11-29 | $35.70 | $485.02 | 3,714,200 | — | — |
| 2016-11-28 | $35.29 | $479.45 | 2,628,000 | — | — |
| 2016-11-25 | $34.76 | $472.32 | 1,480,600 | — | — |
| 2016-11-23 | $34.06 | $462.74 | 2,324,000 | — | — |
| 2016-11-22 | $34.21 | $464.71 | 4,200,200 | — | — |
| 2016-11-21 | $34.21 | $464.78 | 2,895,000 | — | — |
| 2016-11-18 | $33.92 | $460.77 | 2,596,800 | — | — |
| 2016-11-17 | $34.09 | $463.14 | 2,410,400 | — | — |
| 2016-11-16 | $34.06 | $462.74 | 2,090,200 | — | — |
| 2016-11-15 | $34.31 | $466.20 | 3,649,400 | — | — |
| 2016-11-14 | $34.01 | $462.13 | 4,263,800 | — | — |
| 2016-11-11 | $33.71 | $457.91 | 2,268,400 | — | — |
| 2016-11-10 | $33.94 | $461.04 | 5,886,800 | — | — |
| 2016-11-09 | $34.42 | $467.70 | 3,392,600 | — | — |
| 2016-11-08 | $35.87 | $487.26 | 3,516,000 | — | — |
| 2016-11-07 | $35.76 | $479.86 | 3,505,200 | — | — |
| 2016-11-04 | $35.41 | $475.23 | 2,459,200 | — | — |
| 2016-11-03 | $35.70 | $479.05 | 2,790,200 | — | — |
| 2016-11-02 | $35.71 | $479.25 | 3,330,600 | — | — |
| 2016-11-01 | $35.97 | $482.67 | 3,840,800 | — | — |
| 2016-10-31 | $36.84 | $494.42 | 4,080,800 | — | — |
| 2016-10-28 | $36.18 | $485.56 | 3,088,600 | — | — |
| 2016-10-27 | $35.94 | $482.34 | 4,340,400 | — | — |
| 2016-10-26 | $36.14 | $485.02 | 3,693,000 | — | — |
| 2016-10-25 | $36.24 | $486.36 | 4,436,800 | — | — |
| 2016-10-24 | $37.04 | $497.03 | 2,307,400 | — | — |
| 2016-10-21 | $37.08 | $497.71 | 1,952,200 | — | — |
| 2016-10-20 | $37.26 | $499.99 | 1,564,600 | — | — |
| 2016-10-19 | $37.45 | $502.54 | 1,917,000 | — | — |
| 2016-10-18 | $37.47 | $502.80 | 1,889,200 | — | — |
| 2016-10-17 | $37.32 | $500.86 | 2,473,400 | — | — |
| 2016-10-14 | $37.08 | $497.64 | 2,237,400 | — | — |
| 2016-10-13 | $37.44 | $502.47 | 3,561,200 | — | — |
| 2016-10-12 | $37.03 | $496.97 | 3,790,200 | — | — |
| 2016-10-11 | $36.65 | $491.80 | 3,034,600 | — | — |
| 2016-10-10 | $36.95 | $495.83 | 2,888,200 | — | — |
| 2016-10-07 | $36.56 | $490.73 | 3,904,000 | — | — |
| 2016-10-06 | $36.90 | $495.29 | 3,396,400 | — | — |
| 2016-10-05 | $36.67 | $492.20 | 5,156,600 | — | — |
| 2016-10-04 | $37.01 | $496.70 | 3,938,400 | — | — |
| 2016-10-03 | $37.88 | $508.37 | 3,256,600 | — | — |
| 2016-09-30 | $38.37 | $514.88 | 3,507,000 | — | — |
| 2016-09-29 | $38.67 | $518.91 | 3,920,800 | — | — |
| 2016-09-28 | $39.46 | $529.58 | 3,872,800 | — | — |
| 2016-09-27 | $39.80 | $534.14 | 2,132,400 | — | — |
| 2016-09-26 | $40.49 | $543.40 | 2,203,800 | — | — |
| 2016-09-23 | $40.72 | $546.42 | 2,190,400 | — | — |
| 2016-09-22 | $40.87 | $548.44 | 2,064,400 | — | — |
| 2016-09-21 | $40.49 | $543.34 | 1,906,200 | — | — |
| 2016-09-20 | $39.63 | $531.79 | 2,121,400 | — | — |
| 2016-09-19 | $39.57 | $531.06 | 1,919,400 | — | — |
| 2016-09-16 | $39.24 | $526.56 | 2,815,600 | — | — |
| 2016-09-15 | $38.81 | $520.92 | 1,352,800 | — | — |
| 2016-09-14 | $38.47 | $516.29 | 2,546,400 | — | — |
| 2016-09-13 | $38.45 | $515.96 | 2,934,200 | — | — |
| 2016-09-12 | $39.31 | $527.50 | 2,367,800 | — | — |
| 2016-09-09 | $38.78 | $520.45 | 2,377,200 | — | — |
| 2016-09-08 | $40.39 | $542.06 | 3,711,600 | — | — |
| 2016-09-07 | $40.13 | $538.64 | 2,574,600 | — | — |
| 2016-09-06 | $39.79 | $533.94 | 2,008,800 | — | — |
| 2016-09-02 | $39.49 | $529.91 | 1,766,200 | — | — |
| 2016-09-01 | $38.83 | $521.06 | 3,173,200 | — | — |
| 2016-08-31 | $39.10 | $524.75 | 3,402,000 | — | — |
| 2016-08-30 | $38.86 | $521.46 | 1,329,200 | — | — |
| 2016-08-29 | $39.17 | $525.62 | 1,704,800 | — | — |
| 2016-08-26 | $38.63 | $518.44 | 1,474,000 | — | — |
| 2016-08-25 | $39.54 | $530.65 | 1,240,000 | — | — |
| 2016-08-24 | $39.42 | $528.98 | 1,286,800 | — | — |
| 2016-08-23 | $39.46 | $529.51 | 1,240,800 | — | — |
| 2016-08-22 | $39.47 | $529.78 | 1,678,800 | — | — |
| 2016-08-19 | $38.99 | $523.34 | 2,132,400 | — | — |
| 2016-08-18 | $39.64 | $531.99 | 2,055,200 | — | — |
| 2016-08-17 | $39.09 | $524.61 | 2,705,600 | — | — |
| 2016-08-16 | $38.67 | $518.91 | 2,581,000 | — | — |
| 2016-08-15 | $39.11 | $524.81 | 1,440,600 | — | — |
| 2016-08-12 | $39.76 | $533.61 | 1,606,200 | — | — |
| 2016-08-11 | $39.63 | $531.93 | 2,018,800 | — | — |
| 2016-08-10 | $39.40 | $528.77 | 2,678,200 | — | — |
| 2016-08-09 | $39.43 | $529.18 | 2,516,600 | — | — |
| 2016-08-08 | $39.88 | $529.44 | 2,382,400 | — | — |
| 2016-08-05 | $39.79 | $528.38 | 2,545,000 | — | — |
| 2016-08-04 | $40.01 | $531.17 | 1,912,400 | — | — |
| 2016-08-03 | $40.17 | $533.30 | 2,766,000 | — | — |
| 2016-08-02 | $40.18 | $533.49 | 3,065,400 | — | — |
| 2016-08-01 | $40.63 | $539.54 | 2,532,800 | — | — |
| 2016-07-29 | $40.70 | $540.33 | 2,338,600 | — | — |
| 2016-07-28 | $40.26 | $534.56 | 1,277,600 | — | — |
| 2016-07-27 | $40.08 | $532.10 | 1,311,400 | — | — |
| 2016-07-26 | $40.44 | $536.95 | 1,260,400 | — | — |
| 2016-07-25 | $40.73 | $540.80 | 1,314,400 | — | — |
| 2016-07-22 | $40.83 | $542.06 | 1,517,800 | — | — |
| 2016-07-21 | $40.12 | $532.63 | 1,599,200 | — | — |
| 2016-07-20 | $39.98 | $530.84 | 1,579,600 | — | — |
| 2016-07-19 | $40.20 | $533.69 | 2,143,800 | — | — |
| 2016-07-18 | $40.19 | $533.63 | 1,232,200 | — | — |
| 2016-07-15 | $40.14 | $532.96 | 1,946,800 | — | — |
| 2016-07-14 | $39.90 | $529.71 | 2,814,400 | — | — |
| 2016-07-13 | $40.46 | $537.21 | 3,404,800 | — | — |
| 2016-07-12 | $40.53 | $538.14 | 3,246,600 | — | — |
| 2016-07-11 | $40.51 | $537.81 | 2,013,600 | — | — |
| 2016-07-08 | $40.44 | $536.95 | 2,247,000 | — | — |
| 2016-07-07 | $40.25 | $534.42 | 2,278,000 | — | — |
| 2016-07-06 | $41.01 | $544.58 | 2,218,800 | — | — |
| 2016-07-05 | $40.87 | $542.59 | 1,997,200 | — | — |
| 2016-07-01 | $40.81 | $541.79 | 2,653,400 | — | — |
| 2016-06-30 | $40.67 | $540.07 | 4,245,800 | — | — |
| 2016-06-29 | $39.42 | $523.40 | 3,051,400 | — | — |
| 2016-06-28 | $39.58 | $525.46 | 2,236,000 | — | — |
| 2016-06-27 | $39.46 | $523.87 | 2,630,000 | — | — |
| 2016-06-24 | $38.99 | $517.76 | 2,503,200 | — | — |
| 2016-06-23 | $39.15 | $519.75 | 2,003,200 | — | — |
| 2016-06-22 | $38.94 | $517.03 | 1,686,400 | — | — |
| 2016-06-21 | $38.97 | $517.50 | 2,335,600 | — | — |
| 2016-06-20 | $39.06 | $518.56 | 2,587,200 | — | — |
| 2016-06-17 | $39.33 | $522.14 | 3,117,400 | — | — |
| 2016-06-16 | $39.22 | $520.81 | 1,819,800 | — | — |
| 2016-06-15 | $39.04 | $518.36 | 2,499,600 | — | — |
| 2016-06-14 | $39.51 | $524.53 | 2,875,600 | — | — |
| 2016-06-13 | $39.17 | $520.15 | 2,861,000 | — | — |
| 2016-06-10 | $39.33 | $522.14 | 3,273,200 | — | — |
| 2016-06-09 | $39.34 | $522.34 | 4,177,600 | — | — |
| 2016-06-08 | $39.31 | $521.88 | 2,347,600 | — | — |
| 2016-06-07 | $39.21 | $520.62 | 2,879,600 | — | — |
| 2016-06-06 | $39.17 | $520.02 | 2,276,800 | — | — |
| 2016-06-03 | $39.12 | $519.42 | 3,148,600 | — | — |
| 2016-06-02 | $38.45 | $510.46 | 2,703,000 | — | — |
| 2016-06-01 | $38.31 | $508.73 | 3,027,000 | — | — |
| 2016-05-31 | $37.96 | $504.02 | 2,449,600 | — | — |
| 2016-05-27 | $37.83 | $502.23 | 1,396,400 | — | — |
| 2016-05-26 | $37.79 | $501.76 | 1,634,000 | — | — |
| 2016-05-25 | $37.22 | $494.19 | 1,853,000 | — | — |
| 2016-05-24 | $37.04 | $491.80 | 2,553,200 | — | — |
| 2016-05-23 | $36.85 | $489.21 | 1,671,400 | — | — |
| 2016-05-20 | $37.15 | $493.26 | 5,839,800 | — | — |
| 2016-05-19 | $37.16 | $493.40 | 2,557,600 | — | — |
| 2016-05-18 | $36.69 | $487.09 | 4,308,800 | — | — |
| 2016-05-17 | $37.91 | $503.35 | 3,275,000 | — | — |
| 2016-05-16 | $38.21 | $507.34 | 2,353,600 | — | — |
| 2016-05-13 | $38.30 | $508.53 | 2,602,600 | — | — |
| 2016-05-12 | $38.54 | $511.65 | 2,569,800 | — | — |
| 2016-05-11 | $38.29 | $508.47 | 3,470,800 | — | — |
| 2016-05-10 | $38.00 | $504.55 | 3,075,000 | — | — |
| 2016-05-09 | $38.27 | $502.49 | 2,877,800 | — | — |
| 2016-05-06 | $38.08 | $500.00 | 2,109,000 | — | — |
| 2016-05-05 | $38.42 | $504.53 | 3,200,000 | — | — |
| 2016-05-04 | $38.49 | $505.45 | 3,657,200 | — | — |
| 2016-05-03 | $38.26 | $502.36 | 4,416,800 | — | — |
| 2016-05-02 | $37.78 | $496.06 | 2,911,600 | — | — |
| 2016-04-29 | $37.59 | $493.56 | 3,320,200 | — | — |
| 2016-04-28 | $37.22 | $488.64 | 3,049,000 | — | — |
| 2016-04-27 | $37.36 | $490.48 | 4,263,400 | — | — |
| 2016-04-26 | $37.31 | $489.82 | 4,765,600 | — | — |
| 2016-04-25 | $37.15 | $487.72 | 2,807,800 | — | — |
| 2016-04-22 | $37.17 | $488.11 | 2,927,200 | — | — |
| 2016-04-21 | $36.76 | $482.60 | 4,491,400 | — | — |
| 2016-04-20 | $37.31 | $489.95 | 3,280,400 | — | — |
| 2016-04-19 | $38.22 | $501.77 | 3,694,400 | — | — |
| 2016-04-18 | $38.13 | $500.59 | 3,205,000 | — | — |
| 2016-04-15 | $38.06 | $499.73 | 2,878,600 | — | — |
| 2016-04-14 | $37.92 | $497.90 | 2,839,000 | — | — |
| 2016-04-13 | $38.28 | $502.56 | 2,573,600 | — | — |
| 2016-04-12 | $38.28 | $502.62 | 6,265,400 | — | — |
| 2016-04-11 | $38.41 | $504.33 | 2,478,000 | — | — |
| 2016-04-08 | $38.48 | $505.25 | 4,010,200 | — | — |
| 2016-04-07 | $38.60 | $506.76 | 2,746,800 | — | — |
| 2016-04-06 | $38.61 | $506.89 | 2,955,400 | — | — |
| 2016-04-05 | $38.54 | $506.10 | 4,677,600 | — | — |
| 2016-04-04 | $39.47 | $518.25 | 2,834,200 | — | — |
| 2016-04-01 | $39.99 | $525.01 | 4,778,600 | — | — |
| 2016-03-31 | $39.64 | $520.48 | 3,296,600 | — | — |
| 2016-03-30 | $39.62 | $520.15 | 1,577,800 | — | — |
| 2016-03-29 | $39.81 | $522.65 | 1,798,200 | — | — |
| 2016-03-28 | $39.08 | $513.19 | 1,674,800 | — | — |
| 2016-03-24 | $39.42 | $517.59 | 1,692,800 | — | — |
| 2016-03-23 | $39.07 | $513.00 | 1,769,600 | — | — |
| 2016-03-22 | $38.85 | $510.11 | 2,337,400 | — | — |
| 2016-03-21 | $39.20 | $514.70 | 2,577,400 | — | — |
| 2016-03-18 | $38.97 | $511.62 | 4,820,200 | — | — |
| 2016-03-17 | $39.47 | $518.25 | 2,219,000 | — | — |
| 2016-03-16 | $39.01 | $512.21 | 2,527,800 | — | — |
| 2016-03-15 | $38.31 | $503.02 | 1,731,400 | — | — |
| 2016-03-14 | $38.27 | $502.49 | 2,279,200 | — | — |
| 2016-03-11 | $37.96 | $498.42 | 2,569,600 | — | — |
| 2016-03-10 | $37.99 | $498.81 | 3,150,000 | — | — |
| 2016-03-09 | $37.63 | $494.02 | 3,002,600 | — | — |
| 2016-03-08 | $37.29 | $489.56 | 2,500,200 | — | — |
| 2016-03-07 | $36.97 | $485.42 | 2,371,600 | — | — |
| 2016-03-04 | $37.10 | $487.06 | 2,030,600 | — | — |
| 2016-03-03 | $36.57 | $480.17 | 2,306,600 | — | — |
| 2016-03-02 | $36.61 | $480.70 | 2,339,600 | — | — |
| 2016-03-01 | $36.10 | $474.00 | 2,251,800 | — | — |
| 2016-02-29 | $36.11 | $474.06 | 2,547,000 | — | — |
| 2016-02-26 | $35.87 | $470.98 | 2,543,000 | — | — |
| 2016-02-25 | $37.13 | $487.46 | 1,866,600 | — | — |
| 2016-02-24 | $36.72 | $482.21 | 2,024,200 | — | — |
| 2016-02-23 | $36.74 | $482.47 | 2,643,000 | — | — |
| 2016-02-22 | $37.01 | $485.88 | 2,018,400 | — | — |
| 2016-02-19 | $36.49 | $479.12 | 4,465,200 | — | — |
| 2016-02-18 | $36.72 | $482.14 | 4,776,200 | — | — |
| 2016-02-17 | $35.51 | $466.19 | 3,166,200 | — | — |
| 2016-02-16 | $35.38 | $464.61 | 3,525,200 | — | — |
| 2016-02-12 | $35.22 | $462.44 | 2,558,000 | — | — |
| 2016-02-11 | $35.27 | $463.10 | 3,018,800 | — | — |
| 2016-02-10 | $35.72 | $469.01 | 2,912,400 | — | — |
| 2016-02-09 | $35.37 | $464.41 | 3,511,400 | — | — |
| 2016-02-08 | $35.72 | $463.49 | 3,496,600 | — | — |
| 2016-02-05 | $36.11 | $468.49 | 3,312,200 | — | — |
| 2016-02-04 | $36.15 | $469.01 | 2,726,200 | — | — |
| 2016-02-03 | $36.67 | $475.82 | 3,151,800 | — | — |
| 2016-02-02 | $35.87 | $465.38 | 2,513,200 | — | — |
| 2016-02-01 | $35.80 | $464.47 | 2,416,800 | — | — |
| 2016-01-29 | $35.29 | $457.85 | 3,916,200 | — | — |
| 2016-01-28 | $35.28 | $457.72 | 1,815,800 | — | — |
| 2016-01-27 | $34.78 | $451.17 | 2,359,800 | — | — |
| 2016-01-26 | $34.35 | $445.66 | 1,669,000 | — | — |
| 2016-01-25 | $33.79 | $438.39 | 1,970,400 | — | — |
| 2016-01-22 | $34.37 | $445.85 | 2,644,800 | — | — |
| 2016-01-21 | $33.34 | $432.55 | 2,229,200 | — | — |
| 2016-01-20 | $33.28 | $431.77 | 3,030,200 | — | — |
| 2016-01-19 | $34.44 | $446.76 | 3,113,200 | — | — |
| 2016-01-15 | $34.04 | $441.70 | 3,153,800 | — | — |
| 2016-01-14 | $34.55 | $448.25 | 2,315,600 | — | — |
| 2016-01-13 | $34.10 | $442.41 | 3,332,600 | — | — |
| 2016-01-12 | $34.20 | $443.71 | 3,781,600 | — | — |
| 2016-01-11 | $33.78 | $438.20 | 2,078,800 | — | — |
| 2016-01-08 | $33.76 | $438.00 | 2,702,200 | — | — |
| 2016-01-07 | $33.77 | $438.13 | 2,887,200 | — | — |
| 2016-01-06 | $34.26 | $444.42 | 2,531,400 | — | — |
| 2016-01-05 | $34.47 | $447.28 | 2,881,200 | — | — |
| 2016-01-04 | $34.29 | $444.88 | 2,702,200 | — | — |