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 | $36.27 | $53.11 | 17,468,000 | — | — |
| 2016-12-29 | $36.66 | $53.68 | 8,447,300 | — | — |
| 2016-12-28 | $36.63 | $53.63 | 12,868,600 | — | — |
| 2016-12-27 | $37.07 | $54.28 | 9,033,700 | — | — |
| 2016-12-23 | $36.97 | $54.13 | 6,287,300 | — | — |
| 2016-12-22 | $36.93 | $54.07 | 10,793,900 | — | — |
| 2016-12-21 | $36.98 | $54.15 | 14,323,600 | — | — |
| 2016-12-20 | $37.21 | $54.48 | 18,551,800 | — | — |
| 2016-12-19 | $36.89 | $54.01 | 18,744,300 | — | — |
| 2016-12-16 | $36.31 | $53.16 | 38,212,800 | — | — |
| 2016-12-15 | $36.79 | $53.87 | 23,721,500 | — | — |
| 2016-12-14 | $36.55 | $53.52 | 30,819,400 | — | — |
| 2016-12-13 | $36.80 | $53.88 | 35,773,600 | — | — |
| 2016-12-12 | $35.97 | $52.67 | 21,985,800 | — | — |
| 2016-12-09 | $35.76 | $52.36 | 16,326,900 | — | — |
| 2016-12-08 | $35.70 | $52.27 | 19,966,500 | — | — |
| 2016-12-07 | $35.50 | $51.98 | 21,710,300 | — | — |
| 2016-12-06 | $34.72 | $50.84 | 15,297,700 | — | — |
| 2016-12-05 | $34.39 | $50.35 | 14,462,000 | — | — |
| 2016-12-02 | $34.16 | $50.02 | 21,492,500 | — | — |
| 2016-12-01 | $33.76 | $49.43 | 29,618,700 | — | — |
| 2016-11-30 | $34.70 | $50.81 | 27,016,100 | — | — |
| 2016-11-29 | $35.31 | $51.70 | 19,581,000 | — | — |
| 2016-11-28 | $35.51 | $51.99 | 13,549,000 | — | — |
| 2016-11-25 | $35.44 | $51.89 | 6,372,800 | — | — |
| 2016-11-23 | $35.20 | $51.54 | 15,843,100 | — | — |
| 2016-11-22 | $35.48 | $51.95 | 22,327,400 | — | — |
| 2016-11-21 | $34.98 | $51.22 | 14,259,500 | — | — |
| 2016-11-18 | $34.95 | $51.17 | 16,806,900 | — | — |
| 2016-11-17 | $35.02 | $51.28 | 15,748,500 | — | — |
| 2016-11-16 | $34.84 | $51.01 | 18,565,500 | — | — |
| 2016-11-15 | $34.91 | $51.12 | 20,676,100 | — | — |
| 2016-11-14 | $34.48 | $50.49 | 22,558,900 | — | — |
| 2016-11-11 | $34.61 | $50.68 | 22,665,000 | — | — |
| 2016-11-10 | $34.50 | $50.51 | 28,249,900 | — | — |
| 2016-11-09 | $34.75 | $50.88 | 25,999,400 | — | — |
| 2016-11-08 | $34.74 | $50.87 | 14,833,100 | — | — |
| 2016-11-07 | $34.69 | $50.79 | 19,296,600 | — | — |
| 2016-11-04 | $33.61 | $49.21 | 21,914,700 | — | — |
| 2016-11-03 | $33.93 | $49.68 | 19,400,000 | — | — |
| 2016-11-02 | $34.60 | $50.28 | 21,416,400 | — | — |
| 2016-11-01 | $34.52 | $50.16 | 25,368,200 | — | — |
| 2016-10-31 | $34.87 | $50.67 | 19,188,600 | — | — |
| 2016-10-28 | $34.74 | $50.48 | 22,296,400 | — | — |
| 2016-10-27 | $34.81 | $50.59 | 14,634,700 | — | — |
| 2016-10-26 | $34.92 | $50.75 | 19,977,600 | — | — |
| 2016-10-25 | $35.10 | $51.01 | 17,860,300 | — | — |
| 2016-10-24 | $35.26 | $51.24 | 21,524,700 | — | — |
| 2016-10-21 | $35.15 | $51.08 | 20,813,200 | — | — |
| 2016-10-20 | $35.43 | $51.49 | 25,669,500 | — | — |
| 2016-10-19 | $35.51 | $51.60 | 75,229,000 | — | — |
| 2016-10-18 | $37.75 | $54.86 | 42,907,800 | — | — |
| 2016-10-17 | $37.29 | $54.19 | 15,788,100 | — | — |
| 2016-10-14 | $37.45 | $54.42 | 19,123,900 | — | — |
| 2016-10-13 | $36.97 | $53.72 | 16,936,000 | — | — |
| 2016-10-12 | $37.13 | $53.96 | 14,053,900 | — | — |
| 2016-10-11 | $37.27 | $54.16 | 27,650,500 | — | — |
| 2016-10-10 | $38.02 | $55.25 | 14,954,300 | — | — |
| 2016-10-07 | $38.10 | $55.37 | 16,942,500 | — | — |
| 2016-10-06 | $38.07 | $55.32 | 15,171,400 | — | — |
| 2016-10-05 | $37.99 | $55.21 | 22,420,800 | — | — |
| 2016-10-04 | $37.54 | $54.55 | 14,393,100 | — | — |
| 2016-10-03 | $37.66 | $54.73 | 14,113,600 | — | — |
| 2016-09-30 | $37.75 | $54.86 | 24,279,300 | — | — |
| 2016-09-29 | $37.32 | $54.23 | 17,675,000 | — | — |
| 2016-09-28 | $37.44 | $54.41 | 19,020,800 | — | — |
| 2016-09-27 | $37.18 | $54.03 | 22,391,600 | — | — |
| 2016-09-26 | $36.65 | $53.26 | 25,518,800 | — | — |
| 2016-09-23 | $37.19 | $54.04 | 18,062,500 | — | — |
| 2016-09-22 | $37.55 | $54.57 | 17,013,400 | — | — |
| 2016-09-21 | $37.45 | $54.42 | 21,233,700 | — | — |
| 2016-09-20 | $37.14 | $53.97 | 24,796,900 | — | — |
| 2016-09-19 | $37.16 | $54.00 | 30,531,700 | — | — |
| 2016-09-16 | $37.67 | $54.74 | 74,577,900 | — | — |
| 2016-09-15 | $36.56 | $53.13 | 23,736,000 | — | — |
| 2016-09-14 | $35.62 | $51.76 | 14,074,500 | — | — |
| 2016-09-13 | $35.61 | $51.75 | 23,591,300 | — | — |
| 2016-09-12 | $36.08 | $52.43 | 22,796,600 | — | — |
| 2016-09-09 | $35.44 | $51.50 | 29,457,900 | — | — |
| 2016-09-08 | $36.44 | $52.95 | 20,356,500 | — | — |
| 2016-09-07 | $36.46 | $52.98 | 18,495,600 | — | — |
| 2016-09-06 | $36.57 | $53.14 | 22,337,800 | — | — |
| 2016-09-02 | $36.08 | $52.43 | 16,726,700 | — | — |
| 2016-09-01 | $36.02 | $52.34 | 18,925,800 | — | — |
| 2016-08-31 | $35.89 | $52.16 | 20,562,700 | — | — |
| 2016-08-30 | $35.70 | $51.88 | 15,183,200 | — | — |
| 2016-08-29 | $35.55 | $51.66 | 15,264,300 | — | — |
| 2016-08-26 | $35.26 | $51.24 | 14,469,900 | — | — |
| 2016-08-25 | $35.09 | $50.99 | 12,428,000 | — | — |
| 2016-08-24 | $35.15 | $51.08 | 16,343,500 | — | — |
| 2016-08-23 | $35.40 | $51.44 | 18,316,000 | — | — |
| 2016-08-22 | $35.36 | $51.38 | 14,941,400 | — | — |
| 2016-08-19 | $35.24 | $51.21 | 16,417,600 | — | — |
| 2016-08-18 | $34.97 | $50.82 | 16,085,200 | — | — |
| 2016-08-17 | $35.02 | $50.89 | 18,221,600 | — | — |
| 2016-08-16 | $35.21 | $51.17 | 16,320,900 | — | — |
| 2016-08-15 | $34.91 | $50.73 | 18,931,100 | — | — |
| 2016-08-12 | $34.57 | $50.24 | 15,708,300 | — | — |
| 2016-08-11 | $34.68 | $50.40 | 16,364,100 | — | — |
| 2016-08-10 | $34.53 | $50.18 | 19,579,000 | — | — |
| 2016-08-09 | $34.92 | $50.75 | 12,578,900 | — | — |
| 2016-08-08 | $35.04 | $50.92 | 19,497,300 | — | — |
| 2016-08-05 | $34.98 | $50.83 | 20,046,200 | — | — |
| 2016-08-04 | $34.58 | $50.25 | 16,362,600 | — | — |
| 2016-08-03 | $34.25 | $49.77 | 18,388,800 | — | — |
| 2016-08-02 | $34.56 | $49.84 | 20,057,300 | — | — |
| 2016-08-01 | $34.85 | $50.26 | 18,824,400 | — | — |
| 2016-07-29 | $34.86 | $50.28 | 18,171,200 | — | — |
| 2016-07-28 | $34.77 | $50.15 | 21,667,400 | — | — |
| 2016-07-27 | $34.83 | $50.23 | 23,601,800 | — | — |
| 2016-07-26 | $35.09 | $50.61 | 29,644,400 | — | — |
| 2016-07-25 | $34.69 | $50.03 | 20,277,700 | — | — |
| 2016-07-22 | $34.66 | $49.99 | 33,033,700 | — | — |
| 2016-07-21 | $34.27 | $49.43 | 63,708,600 | — | — |
| 2016-07-20 | $35.69 | $51.47 | 42,994,200 | — | — |
| 2016-07-19 | $35.15 | $50.70 | 20,395,400 | — | — |
| 2016-07-18 | $35.05 | $50.55 | 19,347,200 | — | — |
| 2016-07-15 | $35.07 | $50.58 | 23,661,900 | — | — |
| 2016-07-14 | $35.20 | $50.77 | 25,296,400 | — | — |
| 2016-07-13 | $35.01 | $50.49 | 29,120,900 | — | — |
| 2016-07-12 | $34.94 | $50.39 | 28,064,100 | — | — |
| 2016-07-11 | $34.38 | $49.58 | 23,820,700 | — | — |
| 2016-07-08 | $34.00 | $49.04 | 23,341,900 | — | — |
| 2016-07-07 | $33.20 | $47.88 | 26,119,400 | — | — |
| 2016-07-06 | $32.97 | $47.55 | 21,070,200 | — | — |
| 2016-07-05 | $32.68 | $47.13 | 20,107,200 | — | — |
| 2016-07-01 | $32.75 | $47.23 | 17,084,600 | — | — |
| 2016-06-30 | $32.80 | $47.31 | 34,528,900 | — | — |
| 2016-06-29 | $31.93 | $46.05 | 22,771,100 | — | — |
| 2016-06-28 | $31.19 | $44.98 | 23,693,900 | — | — |
| 2016-06-27 | $30.72 | $44.31 | 34,965,100 | — | — |
| 2016-06-24 | $31.55 | $45.50 | 38,094,300 | — | — |
| 2016-06-23 | $32.99 | $47.58 | 22,048,800 | — | — |
| 2016-06-22 | $32.29 | $46.57 | 18,304,800 | — | — |
| 2016-06-21 | $32.32 | $46.61 | 15,476,500 | — | — |
| 2016-06-20 | $32.17 | $46.40 | 21,961,600 | — | — |
| 2016-06-17 | $31.76 | $45.81 | 27,047,900 | — | — |
| 2016-06-16 | $31.69 | $45.71 | 18,547,900 | — | — |
| 2016-06-15 | $31.61 | $45.59 | 23,783,300 | — | — |
| 2016-06-14 | $32.14 | $46.35 | 18,754,300 | — | — |
| 2016-06-13 | $32.17 | $46.40 | 23,004,800 | — | — |
| 2016-06-10 | $32.04 | $46.21 | 35,749,100 | — | — |
| 2016-06-09 | $31.94 | $46.07 | 11,276,800 | — | — |
| 2016-06-08 | $31.89 | $45.99 | 12,732,100 | — | — |
| 2016-06-07 | $31.88 | $45.98 | 19,339,100 | — | — |
| 2016-06-06 | $31.68 | $45.69 | 15,139,600 | — | — |
| 2016-06-03 | $31.62 | $45.60 | 15,777,500 | — | — |
| 2016-06-02 | $31.76 | $45.81 | 14,140,100 | — | — |
| 2016-06-01 | $31.66 | $45.66 | 17,753,500 | — | — |
| 2016-05-31 | $31.59 | $45.56 | 23,040,200 | — | — |
| 2016-05-27 | $31.57 | $45.53 | 13,341,300 | — | — |
| 2016-05-26 | $31.49 | $45.42 | 12,692,300 | — | — |
| 2016-05-25 | $31.39 | $45.27 | 18,359,600 | — | — |
| 2016-05-24 | $31.06 | $44.80 | 23,699,200 | — | — |
| 2016-05-23 | $30.23 | $43.60 | 20,881,900 | — | — |
| 2016-05-20 | $30.15 | $43.48 | 22,777,300 | — | — |
| 2016-05-19 | $29.63 | $42.73 | 21,740,900 | — | — |
| 2016-05-18 | $29.99 | $43.25 | 22,469,900 | — | — |
| 2016-05-17 | $29.98 | $43.24 | 25,709,900 | — | — |
| 2016-05-16 | $30.39 | $43.83 | 21,826,100 | — | — |
| 2016-05-13 | $29.91 | $43.14 | 19,999,600 | — | — |
| 2016-05-12 | $29.76 | $42.92 | 20,826,700 | — | — |
| 2016-05-11 | $30.06 | $43.35 | 15,754,200 | — | — |
| 2016-05-10 | $30.14 | $43.47 | 17,013,800 | — | — |
| 2016-05-09 | $29.80 | $42.98 | 16,888,300 | — | — |
| 2016-05-06 | $30.04 | $43.33 | 19,632,200 | — | — |
| 2016-05-05 | $29.90 | $43.12 | 23,393,300 | — | — |
| 2016-05-04 | $29.85 | $43.05 | 23,278,800 | — | — |
| 2016-05-03 | $30.36 | $43.41 | 27,111,100 | — | — |
| 2016-05-02 | $30.61 | $43.77 | 21,086,600 | — | — |
| 2016-04-29 | $30.28 | $43.30 | 36,443,700 | — | — |
| 2016-04-28 | $31.11 | $44.48 | 25,146,400 | — | — |
| 2016-04-27 | $31.75 | $45.40 | 20,006,200 | — | — |
| 2016-04-26 | $31.40 | $44.90 | 20,976,400 | — | — |
| 2016-04-25 | $31.39 | $44.88 | 19,315,700 | — | — |
| 2016-04-22 | $31.64 | $45.24 | 29,625,600 | — | — |
| 2016-04-21 | $31.97 | $45.71 | 28,431,400 | — | — |
| 2016-04-20 | $32.00 | $45.76 | 57,629,800 | — | — |
| 2016-04-19 | $31.60 | $45.19 | 33,619,300 | — | — |
| 2016-04-18 | $31.65 | $45.26 | 21,566,600 | — | — |
| 2016-04-15 | $31.46 | $44.98 | 28,782,800 | — | — |
| 2016-04-14 | $31.80 | $45.47 | 21,620,900 | — | — |
| 2016-04-13 | $32.13 | $45.94 | 19,968,100 | — | — |
| 2016-04-12 | $31.86 | $45.56 | 16,774,200 | — | — |
| 2016-04-11 | $31.67 | $45.29 | 19,707,700 | — | — |
| 2016-04-08 | $31.63 | $45.23 | 17,031,900 | — | — |
| 2016-04-07 | $31.55 | $45.11 | 23,738,200 | — | — |
| 2016-04-06 | $32.08 | $45.87 | 15,740,600 | — | — |
| 2016-04-05 | $31.90 | $45.61 | 20,080,000 | — | — |
| 2016-04-04 | $32.00 | $45.76 | 21,581,600 | — | — |
| 2016-04-01 | $32.45 | $46.40 | 18,049,700 | — | — |
| 2016-03-31 | $32.35 | $46.26 | 17,880,000 | — | — |
| 2016-03-30 | $32.71 | $46.77 | 16,598,000 | — | — |
| 2016-03-29 | $32.38 | $46.30 | 15,313,200 | — | — |
| 2016-03-28 | $31.90 | $45.61 | 11,433,000 | — | — |
| 2016-03-24 | $31.88 | $45.59 | 14,211,900 | — | — |
| 2016-03-23 | $32.00 | $45.76 | 18,765,300 | — | — |
| 2016-03-22 | $32.32 | $46.21 | 22,200,400 | — | — |
| 2016-03-21 | $32.34 | $46.24 | 21,760,900 | — | — |
| 2016-03-18 | $32.68 | $46.73 | 49,934,200 | — | — |
| 2016-03-17 | $31.98 | $45.73 | 22,865,300 | — | — |
| 2016-03-16 | $31.69 | $45.31 | 26,298,400 | — | — |
| 2016-03-15 | $31.65 | $45.26 | 16,927,700 | — | — |
| 2016-03-14 | $31.43 | $44.94 | 17,438,600 | — | — |
| 2016-03-11 | $31.76 | $45.41 | 22,811,200 | — | — |
| 2016-03-10 | $31.25 | $44.68 | 29,584,800 | — | — |
| 2016-03-09 | $30.87 | $44.14 | 14,707,800 | — | — |
| 2016-03-08 | $30.56 | $43.70 | 19,104,900 | — | — |
| 2016-03-07 | $30.94 | $44.24 | 18,858,200 | — | — |
| 2016-03-04 | $30.63 | $43.80 | 20,356,800 | — | — |
| 2016-03-03 | $30.58 | $43.73 | 25,625,200 | — | — |
| 2016-03-02 | $30.54 | $43.67 | 23,779,800 | — | — |
| 2016-03-01 | $30.37 | $43.43 | 25,502,600 | — | — |
| 2016-02-29 | $29.59 | $42.31 | 22,903,100 | — | — |
| 2016-02-26 | $29.80 | $42.61 | 19,902,200 | — | — |
| 2016-02-25 | $29.62 | $42.35 | 17,571,400 | — | — |
| 2016-02-24 | $29.19 | $41.74 | 21,593,600 | — | — |
| 2016-02-23 | $28.80 | $41.18 | 26,638,200 | — | — |
| 2016-02-22 | $29.35 | $41.97 | 23,893,100 | — | — |
| 2016-02-19 | $28.71 | $41.05 | 42,056,700 | — | — |
| 2016-02-18 | $29.42 | $42.07 | 20,623,300 | — | — |
| 2016-02-17 | $29.47 | $42.14 | 27,691,700 | — | — |
| 2016-02-16 | $28.78 | $41.15 | 30,705,200 | — | — |
| 2016-02-12 | $28.64 | $40.95 | 19,699,000 | — | — |
| 2016-02-11 | $28.22 | $40.35 | 28,450,200 | — | — |
| 2016-02-10 | $28.23 | $40.37 | 27,267,800 | — | — |
| 2016-02-09 | $28.81 | $41.20 | 22,902,600 | — | — |
| 2016-02-08 | $28.82 | $41.21 | 28,725,900 | — | — |
| 2016-02-05 | $29.04 | $41.52 | 27,957,500 | — | — |
| 2016-02-04 | $29.77 | $42.57 | 29,257,800 | — | — |
| 2016-02-03 | $29.34 | $41.95 | 44,660,100 | — | — |
| 2016-02-02 | $29.80 | $42.24 | 24,994,300 | — | — |
| 2016-02-01 | $30.82 | $43.69 | 19,015,100 | — | — |
| 2016-01-29 | $31.02 | $43.97 | 38,311,400 | — | — |
| 2016-01-28 | $29.97 | $42.48 | 22,028,100 | — | — |
| 2016-01-27 | $29.81 | $42.25 | 26,384,100 | — | — |
| 2016-01-26 | $29.94 | $42.44 | 24,754,900 | — | — |
| 2016-01-25 | $29.60 | $41.96 | 26,441,000 | — | — |
| 2016-01-22 | $29.93 | $42.42 | 25,326,500 | — | — |
| 2016-01-21 | $29.66 | $42.04 | 30,157,400 | — | — |
| 2016-01-20 | $29.59 | $41.94 | 39,598,200 | — | — |
| 2016-01-19 | $29.80 | $42.24 | 28,878,100 | — | — |
| 2016-01-15 | $29.76 | $42.18 | 76,373,900 | — | — |
| 2016-01-14 | $32.74 | $46.41 | 48,728,200 | — | — |
| 2016-01-13 | $31.91 | $45.23 | 34,445,700 | — | — |
| 2016-01-12 | $32.68 | $46.32 | 28,587,700 | — | — |
| 2016-01-11 | $32.06 | $45.44 | 27,732,400 | — | — |
| 2016-01-08 | $31.51 | $44.66 | 29,953,800 | — | — |
| 2016-01-07 | $31.84 | $45.13 | 37,680,500 | — | — |
| 2016-01-06 | $33.08 | $46.89 | 25,491,300 | — | — |
| 2016-01-05 | $33.83 | $47.95 | 16,709,500 | — | — |
| 2016-01-04 | $33.99 | $48.18 | 27,882,200 | — | — |