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
- 1980-03-28 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 | $38.51 | $121.26 | 2,902,300 | — | — |
| 2016-12-29 | $38.44 | $121.04 | 3,330,000 | — | — |
| 2016-12-28 | $38.16 | $120.16 | 2,909,000 | — | — |
| 2016-12-27 | $38.28 | $120.53 | 2,349,300 | — | — |
| 2016-12-23 | $38.35 | $120.75 | 1,969,800 | — | — |
| 2016-12-22 | $38.28 | $120.53 | 3,425,900 | — | — |
| 2016-12-21 | $38.13 | $120.06 | 3,084,600 | — | — |
| 2016-12-20 | $38.30 | $120.60 | 3,490,600 | — | — |
| 2016-12-19 | $38.31 | $120.63 | 3,332,200 | — | — |
| 2016-12-16 | $38.54 | $121.35 | 5,025,100 | — | — |
| 2016-12-15 | $38.12 | $120.03 | 4,052,800 | — | — |
| 2016-12-14 | $37.96 | $119.53 | 3,834,900 | — | — |
| 2016-12-13 | $38.45 | $121.07 | 4,567,200 | — | — |
| 2016-12-12 | $37.82 | $119.09 | 3,855,100 | — | — |
| 2016-12-09 | $37.79 | $118.99 | 6,515,500 | — | — |
| 2016-12-08 | $37.39 | $117.73 | 5,410,000 | — | — |
| 2016-12-07 | $37.55 | $118.24 | 4,975,200 | — | — |
| 2016-12-06 | $37.69 | $118.68 | 3,639,600 | — | — |
| 2016-12-05 | $37.67 | $118.61 | 3,828,900 | — | — |
| 2016-12-02 | $37.70 | $118.71 | 3,910,800 | — | — |
| 2016-12-01 | $37.43 | $117.86 | 4,802,700 | — | — |
| 2016-11-30 | $37.79 | $118.99 | 5,655,900 | — | — |
| 2016-11-29 | $38.27 | $120.50 | 4,381,600 | — | — |
| 2016-11-28 | $38.29 | $120.57 | 3,321,900 | — | — |
| 2016-11-25 | $38.86 | $122.36 | 3,027,500 | — | — |
| 2016-11-23 | $38.10 | $119.97 | 4,048,300 | — | — |
| 2016-11-22 | $38.04 | $119.78 | 3,673,700 | — | — |
| 2016-11-21 | $38.43 | $121.01 | 3,060,500 | — | — |
| 2016-11-18 | $38.11 | $120.00 | 3,429,700 | — | — |
| 2016-11-17 | $38.45 | $121.07 | 6,254,600 | — | — |
| 2016-11-16 | $38.18 | $120.22 | 8,761,900 | — | — |
| 2016-11-15 | $38.93 | $122.58 | 3,964,100 | — | — |
| 2016-11-14 | $38.98 | $122.74 | 3,105,200 | — | — |
| 2016-11-11 | $39.19 | $123.40 | 5,681,500 | — | — |
| 2016-11-10 | $39.90 | $125.63 | 5,776,900 | — | — |
| 2016-11-09 | $40.40 | $127.21 | 7,359,600 | — | — |
| 2016-11-08 | $39.14 | $123.24 | 3,381,700 | — | — |
| 2016-11-07 | $38.84 | $122.30 | 3,327,400 | — | — |
| 2016-11-04 | $38.63 | $121.64 | 4,027,100 | — | — |
| 2016-11-03 | $38.74 | $121.98 | 4,225,600 | — | — |
| 2016-11-02 | $39.49 | $124.34 | 4,918,400 | — | — |
| 2016-11-01 | $39.85 | $124.02 | 4,376,300 | — | — |
| 2016-10-31 | $40.01 | $124.51 | 3,762,200 | — | — |
| 2016-10-28 | $40.14 | $124.92 | 4,250,600 | — | — |
| 2016-10-27 | $40.42 | $125.79 | 4,985,200 | — | — |
| 2016-10-26 | $40.34 | $125.54 | 5,428,900 | — | — |
| 2016-10-25 | $40.32 | $125.48 | 6,494,700 | — | — |
| 2016-10-24 | $40.68 | $126.60 | 3,094,100 | — | — |
| 2016-10-21 | $41.13 | $128.00 | 2,301,700 | — | — |
| 2016-10-20 | $41.43 | $128.93 | 3,432,200 | — | — |
| 2016-10-19 | $41.49 | $129.12 | 2,309,000 | — | — |
| 2016-10-18 | $41.76 | $129.96 | 2,485,500 | — | — |
| 2016-10-17 | $41.19 | $128.19 | 3,856,000 | — | — |
| 2016-10-14 | $41.68 | $129.71 | 3,538,600 | — | — |
| 2016-10-13 | $42.39 | $131.92 | 3,863,000 | — | — |
| 2016-10-12 | $42.08 | $130.96 | 2,347,900 | — | — |
| 2016-10-11 | $42.14 | $131.14 | 3,022,700 | — | — |
| 2016-10-10 | $43.04 | $133.94 | 1,581,100 | — | — |
| 2016-10-07 | $42.96 | $133.69 | 2,177,700 | — | — |
| 2016-10-06 | $42.90 | $133.51 | 1,711,200 | — | — |
| 2016-10-05 | $43.33 | $134.85 | 2,088,500 | — | — |
| 2016-10-04 | $43.44 | $135.19 | 3,260,600 | — | — |
| 2016-10-03 | $43.22 | $134.50 | 2,368,200 | — | — |
| 2016-09-30 | $43.13 | $134.22 | 2,598,400 | — | — |
| 2016-09-29 | $42.90 | $133.51 | 3,449,100 | — | — |
| 2016-09-28 | $43.67 | $135.90 | 1,969,000 | — | — |
| 2016-09-27 | $43.32 | $134.82 | 2,084,800 | — | — |
| 2016-09-26 | $42.96 | $133.69 | 2,057,000 | — | — |
| 2016-09-23 | $43.42 | $135.13 | 2,128,100 | — | — |
| 2016-09-22 | $43.58 | $135.62 | 1,899,100 | — | — |
| 2016-09-21 | $43.21 | $134.47 | 3,228,000 | — | — |
| 2016-09-20 | $43.06 | $134.01 | 2,581,800 | — | — |
| 2016-09-19 | $43.30 | $134.75 | 2,192,500 | — | — |
| 2016-09-16 | $42.88 | $133.45 | 3,206,100 | — | — |
| 2016-09-15 | $43.54 | $135.50 | 1,907,300 | — | — |
| 2016-09-14 | $43.15 | $134.29 | 2,719,600 | — | — |
| 2016-09-13 | $42.51 | $132.29 | 3,655,100 | — | — |
| 2016-09-12 | $43.30 | $134.75 | 3,214,500 | — | — |
| 2016-09-09 | $42.50 | $132.26 | 3,425,600 | — | — |
| 2016-09-08 | $43.65 | $135.84 | 2,393,700 | — | — |
| 2016-09-07 | $43.82 | $136.37 | 3,081,000 | — | — |
| 2016-09-06 | $43.99 | $136.90 | 2,944,200 | — | — |
| 2016-09-02 | $44.26 | $137.74 | 3,915,200 | — | — |
| 2016-09-01 | $42.98 | $133.76 | 3,220,800 | — | — |
| 2016-08-31 | $43.46 | $135.25 | 2,370,400 | — | — |
| 2016-08-30 | $43.36 | $134.94 | 1,914,100 | — | — |
| 2016-08-29 | $43.61 | $135.72 | 2,134,000 | — | — |
| 2016-08-26 | $43.55 | $135.53 | 3,571,000 | — | — |
| 2016-08-25 | $43.74 | $136.12 | 2,259,900 | — | — |
| 2016-08-24 | $43.90 | $136.62 | 2,605,900 | — | — |
| 2016-08-23 | $44.41 | $138.21 | 2,490,900 | — | — |
| 2016-08-22 | $44.12 | $137.30 | 1,874,300 | — | — |
| 2016-08-19 | $44.16 | $137.43 | 2,321,500 | — | — |
| 2016-08-18 | $44.49 | $138.46 | 1,526,900 | — | — |
| 2016-08-17 | $44.39 | $138.15 | 1,751,700 | — | — |
| 2016-08-16 | $44.32 | $137.93 | 2,197,300 | — | — |
| 2016-08-15 | $44.40 | $138.18 | 2,042,300 | — | — |
| 2016-08-12 | $44.17 | $137.46 | 2,369,000 | — | — |
| 2016-08-11 | $44.39 | $138.15 | 1,940,600 | — | — |
| 2016-08-10 | $44.13 | $137.34 | 2,331,100 | — | — |
| 2016-08-09 | $44.40 | $136.62 | 2,429,900 | — | — |
| 2016-08-08 | $44.41 | $136.65 | 4,597,800 | — | — |
| 2016-08-05 | $44.89 | $138.13 | 2,735,800 | — | — |
| 2016-08-04 | $45.08 | $138.72 | 1,754,200 | — | — |
| 2016-08-03 | $45.03 | $138.56 | 2,761,600 | — | — |
| 2016-08-02 | $45.49 | $139.98 | 2,356,400 | — | — |
| 2016-08-01 | $45.25 | $139.24 | 2,972,700 | — | — |
| 2016-07-29 | $45.07 | $138.69 | 2,978,300 | — | — |
| 2016-07-28 | $45.18 | $139.02 | 3,732,300 | — | — |
| 2016-07-27 | $45.12 | $138.84 | 6,005,100 | — | — |
| 2016-07-26 | $44.16 | $135.88 | 3,352,500 | — | — |
| 2016-07-25 | $44.04 | $135.52 | 2,057,600 | — | — |
| 2016-07-22 | $43.88 | $135.02 | 2,285,300 | — | — |
| 2016-07-21 | $43.60 | $134.16 | 3,064,700 | — | — |
| 2016-07-20 | $44.10 | $135.70 | 2,215,700 | — | — |
| 2016-07-19 | $43.71 | $134.50 | 2,479,300 | — | — |
| 2016-07-18 | $44.23 | $136.10 | 3,352,800 | — | — |
| 2016-07-15 | $43.92 | $135.15 | 2,941,700 | — | — |
| 2016-07-14 | $43.87 | $134.99 | 4,031,700 | — | — |
| 2016-07-13 | $43.75 | $134.62 | 3,541,700 | — | — |
| 2016-07-12 | $43.72 | $134.53 | 4,978,200 | — | — |
| 2016-07-11 | $43.52 | $133.92 | 2,970,300 | — | — |
| 2016-07-08 | $43.38 | $133.48 | 2,173,000 | — | — |
| 2016-07-07 | $43.34 | $133.36 | 3,463,200 | — | — |
| 2016-07-06 | $43.65 | $134.32 | 3,213,900 | — | — |
| 2016-07-05 | $43.50 | $133.85 | 4,216,900 | — | — |
| 2016-07-01 | $43.17 | $132.84 | 3,181,800 | — | — |
| 2016-06-30 | $43.34 | $133.36 | 4,657,700 | — | — |
| 2016-06-29 | $42.46 | $130.65 | 5,007,400 | — | — |
| 2016-06-28 | $41.33 | $127.18 | 4,148,500 | — | — |
| 2016-06-27 | $40.14 | $123.51 | 6,798,600 | — | — |
| 2016-06-24 | $40.80 | $125.55 | 9,547,100 | — | — |
| 2016-06-23 | $42.56 | $130.96 | 3,259,000 | — | — |
| 2016-06-22 | $41.76 | $128.50 | 3,348,600 | — | — |
| 2016-06-21 | $41.65 | $128.16 | 4,041,600 | — | — |
| 2016-06-20 | $41.49 | $127.67 | 5,765,900 | — | — |
| 2016-06-17 | $40.33 | $124.10 | 4,012,200 | — | — |
| 2016-06-16 | $40.57 | $124.84 | 5,160,800 | — | — |
| 2016-06-15 | $40.04 | $123.21 | 4,505,500 | — | — |
| 2016-06-14 | $40.05 | $123.24 | 5,240,000 | — | — |
| 2016-06-13 | $40.83 | $125.64 | 4,271,700 | — | — |
| 2016-06-10 | $40.93 | $125.95 | 6,676,100 | — | — |
| 2016-06-09 | $42.06 | $129.42 | 2,967,900 | — | — |
| 2016-06-08 | $42.51 | $130.81 | 2,559,000 | — | — |
| 2016-06-07 | $42.70 | $131.39 | 2,534,900 | — | — |
| 2016-06-06 | $42.85 | $131.85 | 2,649,000 | — | — |
| 2016-06-03 | $42.89 | $131.98 | 3,052,000 | — | — |
| 2016-06-02 | $42.41 | $130.50 | 2,792,600 | — | — |
| 2016-06-01 | $42.16 | $129.73 | 2,837,300 | — | — |
| 2016-05-31 | $42.37 | $130.38 | 2,664,900 | — | — |
| 2016-05-27 | $42.75 | $131.55 | 2,043,900 | — | — |
| 2016-05-26 | $43.09 | $132.59 | 1,853,700 | — | — |
| 2016-05-25 | $43.12 | $132.68 | 2,647,500 | — | — |
| 2016-05-24 | $42.71 | $131.42 | 2,622,300 | — | — |
| 2016-05-23 | $42.01 | $129.27 | 1,633,200 | — | — |
| 2016-05-20 | $42.01 | $129.27 | 2,538,200 | — | — |
| 2016-05-19 | $41.82 | $128.68 | 2,859,300 | — | — |
| 2016-05-18 | $42.43 | $130.56 | 2,190,800 | — | — |
| 2016-05-17 | $42.08 | $129.48 | 2,025,600 | — | — |
| 2016-05-16 | $42.35 | $130.32 | 3,118,200 | — | — |
| 2016-05-13 | $41.91 | $128.96 | 2,048,800 | — | — |
| 2016-05-12 | $42.07 | $129.45 | 2,905,500 | — | — |
| 2016-05-11 | $42.24 | $129.98 | 3,492,600 | — | — |
| 2016-05-10 | $43.02 | $130.67 | 5,544,900 | — | — |
| 2016-05-09 | $42.55 | $129.24 | 2,904,100 | — | — |
| 2016-05-06 | $42.13 | $127.97 | 2,646,900 | — | — |
| 2016-05-05 | $42.42 | $128.85 | 3,387,600 | — | — |
| 2016-05-04 | $42.35 | $128.64 | 3,360,800 | — | — |
| 2016-05-03 | $43.14 | $131.04 | 4,350,500 | — | — |
| 2016-05-02 | $43.29 | $131.49 | 2,558,600 | — | — |
| 2016-04-29 | $42.91 | $130.34 | 3,023,600 | — | — |
| 2016-04-28 | $43.36 | $131.70 | 3,403,100 | — | — |
| 2016-04-27 | $43.47 | $132.04 | 4,385,700 | — | — |
| 2016-04-26 | $42.71 | $129.73 | 3,032,100 | — | — |
| 2016-04-25 | $42.97 | $130.52 | 1,709,100 | — | — |
| 2016-04-22 | $43.07 | $130.82 | 2,450,700 | — | — |
| 2016-04-21 | $43.15 | $131.07 | 3,177,900 | — | — |
| 2016-04-20 | $43.02 | $130.67 | 2,866,900 | — | — |
| 2016-04-19 | $43.29 | $131.49 | 2,842,800 | — | — |
| 2016-04-18 | $43.16 | $131.10 | 2,531,100 | — | — |
| 2016-04-15 | $42.88 | $130.25 | 4,050,700 | — | — |
| 2016-04-14 | $42.64 | $129.52 | 4,377,900 | — | — |
| 2016-04-13 | $42.52 | $129.15 | 4,875,200 | — | — |
| 2016-04-12 | $42.28 | $128.42 | 3,983,200 | — | — |
| 2016-04-11 | $41.64 | $126.48 | 2,964,500 | — | — |
| 2016-04-08 | $41.55 | $126.21 | 3,062,200 | — | — |
| 2016-04-07 | $41.53 | $126.15 | 4,033,600 | — | — |
| 2016-04-06 | $41.68 | $126.60 | 4,690,500 | — | — |
| 2016-04-05 | $40.36 | $122.59 | 4,053,700 | — | — |
| 2016-04-04 | $40.97 | $124.45 | 3,826,300 | — | — |
| 2016-04-01 | $40.34 | $122.53 | 4,958,100 | — | — |
| 2016-03-31 | $40.55 | $123.17 | 2,865,100 | — | — |
| 2016-03-30 | $40.70 | $123.63 | 2,546,100 | — | — |
| 2016-03-29 | $40.24 | $122.23 | 2,276,200 | — | — |
| 2016-03-28 | $39.55 | $120.13 | 1,321,100 | — | — |
| 2016-03-24 | $39.56 | $120.16 | 2,662,700 | — | — |
| 2016-03-23 | $39.37 | $119.59 | 4,748,900 | — | — |
| 2016-03-22 | $39.80 | $120.89 | 3,775,500 | — | — |
| 2016-03-21 | $39.97 | $121.41 | 2,949,100 | — | — |
| 2016-03-18 | $40.08 | $121.74 | 4,713,200 | — | — |
| 2016-03-17 | $40.74 | $123.75 | 3,708,400 | — | — |
| 2016-03-16 | $40.05 | $121.65 | 2,566,700 | — | — |
| 2016-03-15 | $40.01 | $121.53 | 2,895,200 | — | — |
| 2016-03-14 | $40.42 | $122.77 | 2,378,400 | — | — |
| 2016-03-11 | $40.35 | $122.56 | 2,648,300 | — | — |
| 2016-03-10 | $39.70 | $120.59 | 3,383,400 | — | — |
| 2016-03-09 | $39.98 | $121.44 | 2,860,500 | — | — |
| 2016-03-08 | $39.71 | $120.62 | 3,980,600 | — | — |
| 2016-03-07 | $39.32 | $119.43 | 4,482,200 | — | — |
| 2016-03-04 | $39.14 | $118.89 | 4,579,900 | — | — |
| 2016-03-03 | $39.18 | $119.01 | 4,181,600 | — | — |
| 2016-03-02 | $39.40 | $119.68 | 2,819,600 | — | — |
| 2016-03-01 | $39.66 | $120.47 | 3,415,200 | — | — |
| 2016-02-29 | $38.67 | $117.46 | 2,901,700 | — | — |
| 2016-02-26 | $39.14 | $118.89 | 2,999,300 | — | — |
| 2016-02-25 | $39.50 | $119.98 | 3,598,100 | — | — |
| 2016-02-24 | $38.54 | $117.06 | 3,720,900 | — | — |
| 2016-02-23 | $38.64 | $117.37 | 3,184,900 | — | — |
| 2016-02-22 | $39.36 | $119.56 | 2,856,000 | — | — |
| 2016-02-19 | $39.76 | $120.77 | 4,054,700 | — | — |
| 2016-02-18 | $39.37 | $119.59 | 5,243,700 | — | — |
| 2016-02-17 | $39.40 | $119.68 | 5,423,600 | — | — |
| 2016-02-16 | $40.46 | $119.09 | 4,126,300 | — | — |
| 2016-02-12 | $39.76 | $117.03 | 3,815,600 | — | — |
| 2016-02-11 | $39.15 | $115.24 | 5,879,700 | — | — |
| 2016-02-10 | $39.13 | $115.18 | 5,805,400 | — | — |
| 2016-02-09 | $39.34 | $115.80 | 6,811,900 | — | — |
| 2016-02-08 | $39.47 | $116.18 | 7,857,500 | — | — |
| 2016-02-05 | $40.76 | $119.98 | 3,431,400 | — | — |
| 2016-02-04 | $40.98 | $120.62 | 6,326,600 | — | — |
| 2016-02-03 | $42.05 | $123.77 | 6,393,800 | — | — |
| 2016-02-02 | $40.90 | $120.39 | 3,345,200 | — | — |
| 2016-02-01 | $41.38 | $121.80 | 2,985,900 | — | — |
| 2016-01-29 | $41.29 | $121.54 | 4,139,300 | — | — |
| 2016-01-28 | $40.64 | $119.62 | 5,344,800 | — | — |
| 2016-01-27 | $40.60 | $119.51 | 3,607,600 | — | — |
| 2016-01-26 | $40.83 | $120.18 | 4,602,500 | — | — |
| 2016-01-25 | $39.68 | $116.80 | 2,878,100 | — | — |
| 2016-01-22 | $40.03 | $117.83 | 3,099,500 | — | — |
| 2016-01-21 | $39.04 | $114.91 | 3,971,400 | — | — |
| 2016-01-20 | $38.95 | $114.65 | 4,855,400 | — | — |
| 2016-01-19 | $39.28 | $115.62 | 4,574,300 | — | — |
| 2016-01-15 | $38.90 | $114.50 | 5,671,300 | — | — |
| 2016-01-14 | $40.28 | $118.56 | 3,924,200 | — | — |
| 2016-01-13 | $39.16 | $115.27 | 3,522,600 | — | — |
| 2016-01-12 | $39.45 | $116.12 | 3,554,700 | — | — |
| 2016-01-11 | $39.29 | $115.65 | 4,618,600 | — | — |
| 2016-01-08 | $39.42 | $116.03 | 5,258,300 | — | — |
| 2016-01-07 | $39.01 | $114.83 | 4,635,400 | — | — |
| 2016-01-06 | $40.24 | $118.45 | 2,708,200 | — | — |
| 2016-01-05 | $40.68 | $119.74 | 3,138,800 | — | — |
| 2016-01-04 | $40.45 | $119.06 | 4,051,600 | — | — |