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
- 1970-01-02 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 | $34.51 | $611.56 | 3,897,000 | — | — |
| 2016-12-29 | $34.59 | $612.98 | 3,358,900 | — | — |
| 2016-12-28 | $34.68 | $614.57 | 4,948,800 | — | — |
| 2016-12-27 | $35.17 | $623.26 | 3,434,500 | — | — |
| 2016-12-23 | $35.08 | $621.66 | 3,398,400 | — | — |
| 2016-12-22 | $34.98 | $619.89 | 6,412,100 | — | — |
| 2016-12-21 | $35.21 | $623.97 | 6,086,400 | — | — |
| 2016-12-20 | $35.49 | $628.93 | 7,672,200 | — | — |
| 2016-12-19 | $35.88 | $635.84 | 8,985,700 | — | — |
| 2016-12-16 | $35.94 | $636.90 | 10,860,900 | — | — |
| 2016-12-15 | $35.96 | $637.26 | 12,898,500 | — | — |
| 2016-12-14 | $34.72 | $615.28 | 10,175,200 | — | — |
| 2016-12-13 | $34.42 | $609.97 | 6,666,000 | — | — |
| 2016-12-12 | $34.22 | $606.42 | 10,584,900 | — | — |
| 2016-12-09 | $34.78 | $616.35 | 6,904,100 | — | — |
| 2016-12-08 | $34.19 | $605.89 | 7,239,200 | — | — |
| 2016-12-07 | $33.63 | $595.97 | 7,551,400 | — | — |
| 2016-12-06 | $33.07 | $586.04 | 8,558,500 | — | — |
| 2016-12-05 | $32.93 | $583.56 | 10,636,700 | — | — |
| 2016-12-02 | $33.30 | $590.12 | 16,221,700 | — | — |
| 2016-12-01 | $33.36 | $591.18 | 18,821,000 | — | — |
| 2016-11-30 | $32.30 | $572.40 | 13,713,000 | — | — |
| 2016-11-29 | $33.10 | $586.57 | 8,261,900 | — | — |
| 2016-11-28 | $33.66 | $596.50 | 4,940,700 | — | — |
| 2016-11-25 | $33.88 | $600.40 | 2,669,700 | — | — |
| 2016-11-23 | $33.70 | $597.21 | 5,608,700 | — | — |
| 2016-11-22 | $33.47 | $593.13 | 5,829,100 | — | — |
| 2016-11-21 | $33.53 | $594.19 | 5,448,100 | — | — |
| 2016-11-18 | $33.45 | $592.78 | 5,340,300 | — | — |
| 2016-11-17 | $33.52 | $594.02 | 10,298,900 | — | — |
| 2016-11-16 | $33.70 | $597.21 | 10,316,500 | — | — |
| 2016-11-15 | $34.86 | $617.76 | 10,259,800 | — | — |
| 2016-11-14 | $34.64 | $613.86 | 15,593,400 | — | — |
| 2016-11-11 | $33.52 | $594.02 | 11,575,600 | — | — |
| 2016-11-10 | $32.87 | $582.50 | 14,255,900 | — | — |
| 2016-11-09 | $32.29 | $570.09 | 12,682,000 | — | — |
| 2016-11-08 | $30.90 | $545.55 | 7,260,000 | — | — |
| 2016-11-07 | $31.24 | $551.55 | 5,808,400 | — | — |
| 2016-11-04 | $30.92 | $545.90 | 7,978,700 | — | — |
| 2016-11-03 | $31.02 | $547.67 | 8,920,300 | — | — |
| 2016-11-02 | $32.22 | $568.86 | 13,547,200 | — | — |
| 2016-11-01 | $30.79 | $543.61 | 8,520,000 | — | — |
| 2016-10-31 | $30.98 | $546.96 | 7,550,900 | — | — |
| 2016-10-28 | $31.26 | $551.91 | 6,796,800 | — | — |
| 2016-10-27 | $31.02 | $547.67 | 7,767,000 | — | — |
| 2016-10-26 | $30.90 | $545.55 | 4,870,400 | — | — |
| 2016-10-25 | $30.91 | $545.73 | 4,300,300 | — | — |
| 2016-10-24 | $31.18 | $550.49 | 5,322,000 | — | — |
| 2016-10-21 | $30.76 | $543.08 | 8,730,300 | — | — |
| 2016-10-20 | $30.92 | $545.90 | 8,740,800 | — | — |
| 2016-10-19 | $31.01 | $547.49 | 10,211,800 | — | — |
| 2016-10-18 | $30.64 | $540.96 | 9,959,500 | — | — |
| 2016-10-17 | $30.83 | $544.32 | 10,576,500 | — | — |
| 2016-10-14 | $31.27 | $552.08 | 14,820,100 | — | — |
| 2016-10-13 | $31.13 | $549.61 | 14,246,300 | — | — |
| 2016-10-12 | $31.17 | $550.32 | 31,126,500 | — | — |
| 2016-10-11 | $30.11 | $531.60 | 17,782,800 | — | — |
| 2016-10-10 | $29.05 | $512.89 | 7,665,700 | — | — |
| 2016-10-07 | $29.00 | $512.01 | 11,322,800 | — | — |
| 2016-10-06 | $29.37 | $518.54 | 17,280,800 | — | — |
| 2016-10-05 | $28.84 | $509.18 | 27,597,900 | — | — |
| 2016-10-04 | $29.00 | $512.01 | 11,173,200 | — | — |
| 2016-10-03 | $29.28 | $516.95 | 7,800,200 | — | — |
| 2016-09-30 | $29.68 | $524.01 | 26,199,600 | — | — |
| 2016-09-29 | $29.50 | $520.83 | 12,814,500 | — | — |
| 2016-09-28 | $29.84 | $526.84 | 10,820,100 | — | — |
| 2016-09-27 | $29.90 | $527.90 | 9,877,300 | — | — |
| 2016-09-26 | $30.08 | $531.07 | 7,379,800 | — | — |
| 2016-09-23 | $30.45 | $537.61 | 8,599,300 | — | — |
| 2016-09-22 | $30.75 | $542.90 | 12,273,900 | — | — |
| 2016-09-21 | $30.84 | $544.49 | 12,447,100 | — | — |
| 2016-09-20 | $31.09 | $548.91 | 6,114,300 | — | — |
| 2016-09-19 | $30.79 | $543.61 | 10,628,000 | — | — |
| 2016-09-16 | $31.08 | $548.73 | 11,413,900 | — | — |
| 2016-09-15 | $31.25 | $551.73 | 10,378,500 | — | — |
| 2016-09-14 | $30.71 | $542.20 | 9,834,000 | — | — |
| 2016-09-13 | $30.95 | $546.43 | 14,350,900 | — | — |
| 2016-09-12 | $30.89 | $545.37 | 20,385,000 | — | — |
| 2016-09-09 | $31.51 | $556.32 | 19,170,200 | — | — |
| 2016-09-08 | $31.31 | $552.79 | 18,294,900 | — | — |
| 2016-09-07 | $31.32 | $552.97 | 19,365,500 | — | — |
| 2016-09-06 | $32.67 | $576.80 | 6,778,400 | — | — |
| 2016-09-02 | $32.50 | $573.80 | 7,494,900 | — | — |
| 2016-09-01 | $31.96 | $564.27 | 7,468,400 | — | — |
| 2016-08-31 | $31.99 | $564.80 | 9,102,800 | — | — |
| 2016-08-30 | $32.16 | $567.80 | 5,044,600 | — | — |
| 2016-08-29 | $32.33 | $570.80 | 7,667,300 | — | — |
| 2016-08-26 | $32.68 | $576.98 | 6,549,100 | — | — |
| 2016-08-25 | $32.76 | $578.39 | 7,845,500 | — | — |
| 2016-08-24 | $32.99 | $582.45 | 12,246,500 | — | — |
| 2016-08-23 | $32.25 | $569.39 | 11,039,600 | — | — |
| 2016-08-22 | $32.86 | $580.16 | 7,744,600 | — | — |
| 2016-08-19 | $32.61 | $575.74 | 8,885,800 | — | — |
| 2016-08-18 | $32.46 | $573.09 | 12,233,100 | — | — |
| 2016-08-17 | $31.88 | $562.85 | 9,413,300 | — | — |
| 2016-08-16 | $32.10 | $566.74 | 11,198,200 | — | — |
| 2016-08-15 | $32.73 | $577.86 | 9,027,500 | — | — |
| 2016-08-12 | $32.58 | $575.21 | 7,395,200 | — | — |
| 2016-08-11 | $32.30 | $570.27 | 9,605,600 | — | — |
| 2016-08-10 | $32.50 | $571.68 | 12,735,400 | — | — |
| 2016-08-09 | $32.29 | $567.99 | 11,696,400 | — | — |
| 2016-08-08 | $32.31 | $568.34 | 11,837,900 | — | — |
| 2016-08-05 | $32.62 | $573.79 | 10,343,200 | — | — |
| 2016-08-04 | $32.55 | $572.56 | 12,247,300 | — | — |
| 2016-08-03 | $33.20 | $583.99 | 10,630,600 | — | — |
| 2016-08-02 | $32.61 | $573.62 | 18,255,400 | — | — |
| 2016-08-01 | $34.01 | $598.24 | 9,742,400 | — | — |
| 2016-07-29 | $34.19 | $601.41 | 19,149,500 | — | — |
| 2016-07-28 | $34.40 | $605.10 | 14,382,900 | — | — |
| 2016-07-27 | $35.57 | $625.68 | 6,228,800 | — | — |
| 2016-07-26 | $36.42 | $640.64 | 6,968,300 | — | — |
| 2016-07-25 | $35.79 | $629.55 | 5,385,400 | — | — |
| 2016-07-22 | $35.98 | $632.90 | 3,295,700 | — | — |
| 2016-07-21 | $35.96 | $632.54 | 3,705,400 | — | — |
| 2016-07-20 | $36.40 | $640.28 | 4,127,000 | — | — |
| 2016-07-19 | $36.21 | $636.94 | 4,820,400 | — | — |
| 2016-07-18 | $36.34 | $639.23 | 8,564,000 | — | — |
| 2016-07-15 | $36.71 | $645.74 | 7,754,100 | — | — |
| 2016-07-14 | $37.30 | $656.11 | 6,840,400 | — | — |
| 2016-07-13 | $37.48 | $659.28 | 5,704,700 | — | — |
| 2016-07-12 | $37.39 | $657.70 | 4,572,800 | — | — |
| 2016-07-11 | $37.54 | $660.34 | 5,871,200 | — | — |
| 2016-07-08 | $37.86 | $665.96 | 5,792,500 | — | — |
| 2016-07-07 | $37.32 | $656.47 | 8,280,600 | — | — |
| 2016-07-06 | $37.58 | $661.04 | 9,419,300 | — | — |
| 2016-07-05 | $37.33 | $656.64 | 8,543,400 | — | — |
| 2016-07-01 | $36.55 | $642.92 | 7,121,000 | — | — |
| 2016-06-30 | $36.79 | $647.14 | 10,256,300 | — | — |
| 2016-06-29 | $36.45 | $641.16 | 7,589,500 | — | — |
| 2016-06-28 | $36.05 | $634.13 | 11,941,500 | — | — |
| 2016-06-27 | $36.62 | $644.15 | 19,450,000 | — | — |
| 2016-06-24 | $35.14 | $618.12 | 14,689,500 | — | — |
| 2016-06-23 | $34.67 | $609.85 | 8,560,700 | — | — |
| 2016-06-22 | $34.22 | $601.94 | 16,952,500 | — | — |
| 2016-06-21 | $34.47 | $606.33 | 13,322,800 | — | — |
| 2016-06-20 | $34.71 | $610.56 | 9,017,900 | — | — |
| 2016-06-17 | $35.18 | $618.82 | 16,578,200 | — | — |
| 2016-06-16 | $35.47 | $623.92 | 19,034,000 | — | — |
| 2016-06-15 | $35.71 | $628.15 | 13,499,800 | — | — |
| 2016-06-14 | $35.76 | $629.03 | 8,839,800 | — | — |
| 2016-06-13 | $36.14 | $635.71 | 9,015,100 | — | — |
| 2016-06-10 | $36.81 | $647.50 | 7,768,800 | — | — |
| 2016-06-09 | $36.58 | $643.45 | 7,083,500 | — | — |
| 2016-06-08 | $36.52 | $642.39 | 5,173,000 | — | — |
| 2016-06-07 | $36.29 | $638.35 | 3,577,200 | — | — |
| 2016-06-06 | $36.02 | $633.60 | 3,684,300 | — | — |
| 2016-06-03 | $36.25 | $637.64 | 4,697,100 | — | — |
| 2016-06-02 | $36.44 | $640.99 | 5,360,700 | — | — |
| 2016-06-01 | $36.42 | $640.64 | 7,869,300 | — | — |
| 2016-05-31 | $35.76 | $629.03 | 9,953,500 | — | — |
| 2016-05-27 | $35.71 | $628.15 | 5,271,000 | — | — |
| 2016-05-26 | $35.59 | $626.04 | 6,631,500 | — | — |
| 2016-05-25 | $34.94 | $614.60 | 6,992,700 | — | — |
| 2016-05-24 | $35.52 | $624.80 | 7,771,600 | — | — |
| 2016-05-23 | $34.80 | $612.14 | 5,940,300 | — | — |
| 2016-05-20 | $34.62 | $608.97 | 6,173,400 | — | — |
| 2016-05-19 | $34.83 | $612.67 | 8,330,400 | — | — |
| 2016-05-18 | $34.37 | $604.58 | 9,776,300 | — | — |
| 2016-05-17 | $34.46 | $606.16 | 5,443,900 | — | — |
| 2016-05-16 | $34.76 | $611.44 | 5,932,900 | — | — |
| 2016-05-13 | $34.86 | $613.19 | 6,262,900 | — | — |
| 2016-05-12 | $34.89 | $613.72 | 4,972,800 | — | — |
| 2016-05-11 | $34.71 | $610.56 | 5,619,600 | — | — |
| 2016-05-10 | $35.24 | $618.03 | 7,819,500 | — | — |
| 2016-05-09 | $35.84 | $628.55 | 8,410,100 | — | — |
| 2016-05-06 | $34.55 | $605.93 | 5,042,700 | — | — |
| 2016-05-05 | $34.92 | $612.42 | 11,364,400 | — | — |
| 2016-05-04 | $35.00 | $613.82 | 8,048,200 | — | — |
| 2016-05-03 | $35.20 | $617.33 | 6,469,200 | — | — |
| 2016-05-02 | $35.43 | $621.36 | 9,010,600 | — | — |
| 2016-04-29 | $35.39 | $620.66 | 8,253,900 | — | — |
| 2016-04-28 | $35.92 | $629.96 | 5,912,200 | — | — |
| 2016-04-27 | $36.31 | $636.80 | 4,874,000 | — | — |
| 2016-04-26 | $36.40 | $638.38 | 6,247,300 | — | — |
| 2016-04-25 | $36.77 | $644.86 | 9,599,800 | — | — |
| 2016-04-22 | $35.58 | $623.99 | 12,971,600 | — | — |
| 2016-04-21 | $36.47 | $639.60 | 7,719,100 | — | — |
| 2016-04-20 | $36.95 | $648.02 | 8,870,600 | — | — |
| 2016-04-19 | $36.23 | $635.39 | 11,313,200 | — | — |
| 2016-04-18 | $36.68 | $643.29 | 8,881,500 | — | — |
| 2016-04-15 | $36.91 | $647.32 | 7,510,800 | — | — |
| 2016-04-14 | $37.07 | $650.13 | 5,995,000 | — | — |
| 2016-04-13 | $37.86 | $663.98 | 5,486,800 | — | — |
| 2016-04-12 | $37.16 | $651.70 | 6,000,700 | — | — |
| 2016-04-11 | $37.17 | $651.88 | 7,051,400 | — | — |
| 2016-04-08 | $37.99 | $666.26 | 7,832,900 | — | — |
| 2016-04-07 | $38.17 | $669.42 | 6,941,300 | — | — |
| 2016-04-06 | $39.08 | $685.38 | 9,143,500 | — | — |
| 2016-04-05 | $38.22 | $670.29 | 9,840,200 | — | — |
| 2016-04-04 | $38.03 | $666.96 | 7,242,500 | — | — |
| 2016-04-01 | $38.32 | $672.05 | 6,622,300 | — | — |
| 2016-03-31 | $38.25 | $670.82 | 6,888,300 | — | — |
| 2016-03-30 | $38.09 | $668.01 | 6,974,800 | — | — |
| 2016-03-29 | $38.03 | $666.96 | 5,780,900 | — | — |
| 2016-03-28 | $38.06 | $667.49 | 6,759,000 | — | — |
| 2016-03-24 | $37.65 | $660.30 | 9,526,100 | — | — |
| 2016-03-23 | $37.59 | $659.25 | 9,195,000 | — | — |
| 2016-03-22 | $37.95 | $665.56 | 8,055,500 | — | — |
| 2016-03-21 | $38.13 | $668.72 | 5,980,300 | — | — |
| 2016-03-18 | $38.56 | $676.26 | 10,017,800 | — | — |
| 2016-03-17 | $38.09 | $668.01 | 9,693,800 | — | — |
| 2016-03-16 | $38.61 | $677.13 | 6,227,200 | — | — |
| 2016-03-15 | $38.14 | $668.89 | 5,596,000 | — | — |
| 2016-03-14 | $38.39 | $673.28 | 6,315,200 | — | — |
| 2016-03-11 | $38.64 | $677.66 | 8,846,700 | — | — |
| 2016-03-10 | $37.73 | $661.70 | 9,143,100 | — | — |
| 2016-03-09 | $37.81 | $663.10 | 9,266,200 | — | — |
| 2016-03-08 | $37.02 | $649.25 | 8,964,500 | — | — |
| 2016-03-07 | $37.05 | $649.78 | 12,433,100 | — | — |
| 2016-03-04 | $36.84 | $646.09 | 21,043,200 | — | — |
| 2016-03-03 | $37.80 | $662.93 | 40,664,800 | — | — |
| 2016-03-02 | $40.65 | $712.91 | 9,606,300 | — | — |
| 2016-03-01 | $40.62 | $712.38 | 9,003,000 | — | — |
| 2016-02-29 | $39.91 | $699.93 | 10,805,600 | — | — |
| 2016-02-26 | $39.45 | $691.87 | 6,372,700 | — | — |
| 2016-02-25 | $39.46 | $692.04 | 7,634,400 | — | — |
| 2016-02-24 | $38.70 | $678.71 | 6,925,900 | — | — |
| 2016-02-23 | $38.78 | $680.12 | 6,021,100 | — | — |
| 2016-02-22 | $38.27 | $671.17 | 5,549,600 | — | — |
| 2016-02-19 | $37.82 | $663.28 | 6,938,000 | — | — |
| 2016-02-18 | $38.06 | $667.49 | 11,531,200 | — | — |
| 2016-02-17 | $39.42 | $691.34 | 7,748,100 | — | — |
| 2016-02-16 | $38.49 | $675.03 | 6,807,100 | — | — |
| 2016-02-12 | $38.33 | $672.22 | 7,527,300 | — | — |
| 2016-02-11 | $36.43 | $638.90 | 9,589,800 | — | — |
| 2016-02-10 | $36.85 | $646.27 | 9,110,700 | — | — |
| 2016-02-09 | $36.73 | $642.32 | 11,550,700 | — | — |
| 2016-02-08 | $36.82 | $643.90 | 15,707,000 | — | — |
| 2016-02-05 | $37.63 | $658.06 | 9,774,100 | — | — |
| 2016-02-04 | $38.96 | $681.32 | 7,303,300 | — | — |
| 2016-02-03 | $40.18 | $702.65 | 8,518,800 | — | — |
| 2016-02-02 | $40.15 | $702.13 | 8,112,000 | — | — |
| 2016-02-01 | $40.11 | $701.43 | 10,922,300 | — | — |
| 2016-01-29 | $38.81 | $678.70 | 8,222,900 | — | — |
| 2016-01-28 | $37.82 | $661.38 | 8,502,500 | — | — |
| 2016-01-27 | $37.46 | $655.09 | 10,231,400 | — | — |
| 2016-01-26 | $36.78 | $643.20 | 7,348,400 | — | — |
| 2016-01-25 | $36.67 | $641.27 | 10,866,600 | — | — |
| 2016-01-22 | $37.12 | $649.14 | 13,226,200 | — | — |
| 2016-01-21 | $37.15 | $649.67 | 9,592,700 | — | — |
| 2016-01-20 | $37.85 | $661.91 | 11,294,500 | — | — |
| 2016-01-19 | $38.19 | $667.85 | 6,815,600 | — | — |
| 2016-01-15 | $38.49 | $673.10 | 9,029,200 | — | — |
| 2016-01-14 | $39.03 | $682.54 | 10,458,400 | — | — |
| 2016-01-13 | $39.20 | $685.52 | 13,204,000 | — | — |
| 2016-01-12 | $41.24 | $721.19 | 7,319,600 | — | — |
| 2016-01-11 | $41.28 | $721.89 | 6,406,500 | — | — |
| 2016-01-08 | $40.80 | $713.50 | 8,231,100 | — | — |
| 2016-01-07 | $41.07 | $718.22 | 9,434,000 | — | — |
| 2016-01-06 | $42.05 | $735.36 | 9,802,700 | — | — |
| 2016-01-05 | $42.09 | $736.06 | 7,329,300 | — | — |
| 2016-01-04 | $41.16 | $719.79 | 9,929,600 | — | — |