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 | $34.07 | $47.87 | 11,056,600 | — | — |
| 2016-12-29 | $35.27 | $49.56 | 12,097,000 | — | — |
| 2016-12-28 | $32.78 | $46.06 | 6,162,700 | — | — |
| 2016-12-27 | $32.59 | $45.79 | 5,522,700 | — | — |
| 2016-12-23 | $32.46 | $45.61 | 4,803,500 | — | — |
| 2016-12-22 | $31.44 | $44.18 | 4,499,800 | — | — |
| 2016-12-21 | $31.55 | $44.33 | 5,305,600 | — | — |
| 2016-12-20 | $31.66 | $44.48 | 5,781,100 | — | — |
| 2016-12-19 | $31.78 | $44.65 | 6,990,000 | — | — |
| 2016-12-16 | $31.66 | $44.48 | 16,748,500 | — | — |
| 2016-12-15 | $30.91 | $43.43 | 11,613,800 | — | — |
| 2016-12-14 | $31.68 | $44.51 | 12,015,900 | — | — |
| 2016-12-13 | $33.87 | $47.59 | 8,398,100 | — | — |
| 2016-12-12 | $32.60 | $45.80 | 7,250,700 | — | — |
| 2016-12-09 | $32.79 | $46.07 | 9,196,200 | — | — |
| 2016-12-08 | $33.87 | $47.59 | 6,028,300 | — | — |
| 2016-12-07 | $33.62 | $47.24 | 8,641,200 | — | — |
| 2016-12-06 | $33.02 | $46.40 | 7,289,500 | — | — |
| 2016-12-05 | $33.48 | $46.97 | 9,297,200 | — | — |
| 2016-12-02 | $33.58 | $47.11 | 8,708,700 | — | — |
| 2016-12-01 | $32.27 | $45.27 | 13,594,400 | — | — |
| 2016-11-30 | $32.44 | $45.51 | 12,803,100 | — | — |
| 2016-11-29 | $33.55 | $47.07 | 7,872,900 | — | — |
| 2016-11-28 | $33.45 | $46.93 | 8,924,900 | — | — |
| 2016-11-25 | $31.92 | $44.78 | 3,520,300 | — | — |
| 2016-11-23 | $31.50 | $44.19 | 9,077,900 | — | — |
| 2016-11-22 | $33.20 | $46.58 | 7,886,900 | — | — |
| 2016-11-21 | $33.07 | $46.40 | 5,606,400 | — | — |
| 2016-11-18 | $32.69 | $45.86 | 8,559,100 | — | — |
| 2016-11-17 | $32.70 | $45.88 | 8,020,400 | — | — |
| 2016-11-16 | $33.76 | $47.36 | 6,468,600 | — | — |
| 2016-11-15 | $33.91 | $47.57 | 9,748,500 | — | — |
| 2016-11-14 | $32.60 | $45.74 | 13,662,100 | — | — |
| 2016-11-11 | $31.59 | $44.32 | 15,364,100 | — | — |
| 2016-11-10 | $34.68 | $48.65 | 11,046,400 | — | — |
| 2016-11-09 | $37.04 | $51.97 | 11,900,500 | — | — |
| 2016-11-08 | $36.06 | $50.59 | 7,005,400 | — | — |
| 2016-11-07 | $36.49 | $51.19 | 8,040,400 | — | — |
| 2016-11-04 | $37.80 | $53.03 | 5,716,400 | — | — |
| 2016-11-03 | $37.75 | $52.96 | 4,604,300 | — | — |
| 2016-11-02 | $37.18 | $52.16 | 8,628,600 | — | — |
| 2016-11-01 | $37.95 | $53.24 | 10,721,000 | — | — |
| 2016-10-31 | $37.04 | $51.97 | 8,033,200 | — | — |
| 2016-10-28 | $35.38 | $49.64 | 6,244,900 | — | — |
| 2016-10-27 | $34.79 | $48.81 | 8,294,700 | — | — |
| 2016-10-26 | $36.18 | $50.76 | 4,607,100 | — | — |
| 2016-10-25 | $36.59 | $51.33 | 6,185,700 | — | — |
| 2016-10-24 | $35.84 | $50.28 | 5,191,900 | — | — |
| 2016-10-21 | $36.35 | $51.00 | 4,813,900 | — | — |
| 2016-10-20 | $37.01 | $51.92 | 5,315,200 | — | — |
| 2016-10-19 | $36.98 | $51.88 | 7,041,400 | — | — |
| 2016-10-18 | $36.17 | $50.75 | 6,027,500 | — | — |
| 2016-10-17 | $35.03 | $49.15 | 4,987,500 | — | — |
| 2016-10-14 | $34.23 | $48.02 | 4,875,300 | — | — |
| 2016-10-13 | $34.81 | $48.84 | 5,922,400 | — | — |
| 2016-10-12 | $34.52 | $48.43 | 5,932,200 | — | — |
| 2016-10-11 | $33.85 | $47.49 | 7,894,700 | — | — |
| 2016-10-10 | $34.06 | $47.78 | 4,365,800 | — | — |
| 2016-10-07 | $33.97 | $47.66 | 8,303,000 | — | — |
| 2016-10-06 | $34.05 | $47.77 | 10,485,800 | — | — |
| 2016-10-05 | $34.59 | $48.53 | 8,820,100 | — | — |
| 2016-10-04 | $34.25 | $48.05 | 13,009,200 | — | — |
| 2016-10-03 | $38.10 | $53.45 | 5,285,400 | — | — |
| 2016-09-30 | $39.29 | $55.12 | 6,140,500 | — | — |
| 2016-09-29 | $39.05 | $54.79 | 4,168,400 | — | — |
| 2016-09-28 | $39.21 | $55.01 | 4,896,300 | — | — |
| 2016-09-27 | $38.48 | $53.99 | 6,278,100 | — | — |
| 2016-09-26 | $39.26 | $55.08 | 5,351,500 | — | — |
| 2016-09-23 | $39.56 | $55.50 | 7,189,000 | — | — |
| 2016-09-22 | $40.77 | $57.20 | 7,111,600 | — | — |
| 2016-09-21 | $41.03 | $57.56 | 11,186,200 | — | — |
| 2016-09-20 | $38.15 | $53.52 | 5,386,600 | — | — |
| 2016-09-19 | $38.43 | $53.92 | 5,123,800 | — | — |
| 2016-09-16 | $38.26 | $53.68 | 12,826,600 | — | — |
| 2016-09-15 | $39.20 | $55.00 | 7,312,300 | — | — |
| 2016-09-14 | $38.60 | $54.15 | 7,504,600 | — | — |
| 2016-09-13 | $39.02 | $54.74 | 6,053,500 | — | — |
| 2016-09-12 | $40.36 | $56.59 | 7,326,400 | — | — |
| 2016-09-09 | $39.30 | $55.10 | 7,819,700 | — | — |
| 2016-09-08 | $41.59 | $58.31 | 4,776,800 | — | — |
| 2016-09-07 | $42.09 | $59.01 | 5,033,400 | — | — |
| 2016-09-06 | $42.00 | $58.89 | 7,722,800 | — | — |
| 2016-09-02 | $40.52 | $56.81 | 8,112,400 | — | — |
| 2016-09-01 | $39.43 | $55.28 | 7,784,100 | — | — |
| 2016-08-31 | $38.24 | $53.62 | 8,366,200 | — | — |
| 2016-08-30 | $38.60 | $54.12 | 8,804,200 | — | — |
| 2016-08-29 | $40.91 | $57.36 | 5,955,100 | — | — |
| 2016-08-26 | $39.93 | $55.99 | 7,098,800 | — | — |
| 2016-08-25 | $40.16 | $56.31 | 8,047,900 | — | — |
| 2016-08-24 | $39.85 | $55.87 | 11,354,500 | — | — |
| 2016-08-23 | $43.15 | $60.50 | 3,992,300 | — | — |
| 2016-08-22 | $43.32 | $60.74 | 4,926,400 | — | — |
| 2016-08-19 | $44.17 | $61.93 | 5,301,800 | — | — |
| 2016-08-18 | $44.43 | $62.30 | 4,809,600 | — | — |
| 2016-08-17 | $44.00 | $61.69 | 8,498,600 | — | — |
| 2016-08-16 | $44.29 | $62.10 | 7,402,800 | — | — |
| 2016-08-15 | $44.92 | $62.98 | 3,575,600 | — | — |
| 2016-08-12 | $45.17 | $63.33 | 4,100,300 | — | — |
| 2016-08-11 | $45.43 | $63.70 | 4,913,000 | — | — |
| 2016-08-10 | $45.57 | $63.89 | 6,344,500 | — | — |
| 2016-08-09 | $45.00 | $63.09 | 5,432,500 | — | — |
| 2016-08-08 | $44.65 | $62.60 | 5,148,700 | — | — |
| 2016-08-05 | $44.43 | $62.30 | 7,108,700 | — | — |
| 2016-08-04 | $44.91 | $62.97 | 5,411,700 | — | — |
| 2016-08-03 | $45.02 | $63.12 | 6,821,300 | — | — |
| 2016-08-02 | $45.86 | $64.30 | 10,251,900 | — | — |
| 2016-08-01 | $44.16 | $61.92 | 5,980,300 | — | — |
| 2016-07-29 | $44.00 | $61.69 | 9,261,000 | — | — |
| 2016-07-28 | $42.67 | $59.83 | 6,207,000 | — | — |
| 2016-07-27 | $42.32 | $59.34 | 9,394,800 | — | — |
| 2016-07-26 | $41.13 | $57.67 | 5,569,700 | — | — |
| 2016-07-25 | $40.13 | $56.27 | 5,869,900 | — | — |
| 2016-07-22 | $41.27 | $57.86 | 6,333,100 | — | — |
| 2016-07-21 | $40.52 | $56.81 | 9,334,300 | — | — |
| 2016-07-20 | $39.29 | $55.09 | 9,371,200 | — | — |
| 2016-07-19 | $41.39 | $58.03 | 5,213,200 | — | — |
| 2016-07-18 | $41.63 | $58.37 | 4,372,700 | — | — |
| 2016-07-15 | $41.33 | $57.95 | 5,246,800 | — | — |
| 2016-07-14 | $41.62 | $58.36 | 7,146,400 | — | — |
| 2016-07-13 | $40.88 | $57.32 | 8,628,900 | — | — |
| 2016-07-12 | $39.96 | $56.03 | 9,419,800 | — | — |
| 2016-07-11 | $41.06 | $57.57 | 6,751,700 | — | — |
| 2016-07-08 | $41.14 | $57.68 | 10,810,200 | — | — |
| 2016-07-07 | $40.96 | $57.43 | 9,383,500 | — | — |
| 2016-07-06 | $41.42 | $58.07 | 10,745,100 | — | — |
| 2016-07-05 | $40.38 | $56.62 | 8,247,600 | — | — |
| 2016-07-01 | $40.34 | $56.56 | 9,937,000 | — | — |
| 2016-06-30 | $39.12 | $54.85 | 8,520,000 | — | — |
| 2016-06-29 | $37.69 | $52.84 | 7,937,000 | — | — |
| 2016-06-28 | $37.17 | $52.12 | 7,983,900 | — | — |
| 2016-06-27 | $37.69 | $52.84 | 10,227,300 | — | — |
| 2016-06-24 | $37.19 | $52.14 | 13,572,700 | — | — |
| 2016-06-23 | $35.39 | $49.62 | 5,107,600 | — | — |
| 2016-06-22 | $35.72 | $50.08 | 6,754,300 | — | — |
| 2016-06-21 | $34.83 | $48.83 | 6,361,700 | — | — |
| 2016-06-20 | $35.33 | $49.54 | 8,017,100 | — | — |
| 2016-06-17 | $35.65 | $49.98 | 16,488,600 | — | — |
| 2016-06-16 | $35.61 | $49.93 | 9,763,000 | — | — |
| 2016-06-15 | $36.24 | $50.81 | 8,275,700 | — | — |
| 2016-06-14 | $35.15 | $49.28 | 7,210,700 | — | — |
| 2016-06-13 | $35.89 | $50.32 | 7,199,600 | — | — |
| 2016-06-10 | $35.79 | $50.18 | 7,896,100 | — | — |
| 2016-06-09 | $35.90 | $50.34 | 6,228,000 | — | — |
| 2016-06-08 | $35.38 | $49.61 | 8,405,200 | — | — |
| 2016-06-07 | $34.95 | $49.00 | 6,454,900 | — | — |
| 2016-06-06 | $35.43 | $49.64 | 9,727,000 | — | — |
| 2016-06-03 | $35.40 | $49.60 | 11,521,200 | — | — |
| 2016-06-02 | $32.35 | $45.33 | 7,453,300 | — | — |
| 2016-06-01 | $32.66 | $45.76 | 8,143,300 | — | — |
| 2016-05-31 | $32.41 | $45.41 | 18,533,500 | — | — |
| 2016-05-27 | $31.96 | $44.78 | 8,676,800 | — | — |
| 2016-05-26 | $32.45 | $45.47 | 7,888,900 | — | — |
| 2016-05-25 | $32.38 | $45.37 | 10,562,300 | — | — |
| 2016-05-24 | $31.74 | $44.47 | 11,535,400 | — | — |
| 2016-05-23 | $33.83 | $47.40 | 7,532,500 | — | — |
| 2016-05-20 | $33.73 | $47.26 | 9,890,900 | — | — |
| 2016-05-19 | $34.14 | $47.83 | 10,224,000 | — | — |
| 2016-05-18 | $33.52 | $46.97 | 12,168,300 | — | — |
| 2016-05-17 | $35.55 | $49.81 | 9,322,000 | — | — |
| 2016-05-16 | $35.42 | $49.63 | 12,033,200 | — | — |
| 2016-05-13 | $34.07 | $47.74 | 8,377,600 | — | — |
| 2016-05-12 | $33.21 | $46.53 | 6,572,200 | — | — |
| 2016-05-11 | $33.88 | $47.47 | 9,857,700 | — | — |
| 2016-05-10 | $33.03 | $46.28 | 8,066,500 | — | — |
| 2016-05-09 | $31.83 | $44.60 | 8,816,300 | — | — |
| 2016-05-06 | $34.13 | $47.82 | 7,153,600 | — | — |
| 2016-05-05 | $32.86 | $46.04 | 6,033,500 | — | — |
| 2016-05-04 | $32.35 | $45.33 | 7,703,400 | — | — |
| 2016-05-03 | $33.83 | $47.40 | 7,433,000 | — | — |
| 2016-05-02 | $34.34 | $48.11 | 8,473,800 | — | — |
| 2016-04-29 | $34.97 | $49.00 | 11,696,900 | — | — |
| 2016-04-28 | $32.99 | $46.22 | 8,572,600 | — | — |
| 2016-04-27 | $32.10 | $44.98 | 8,641,800 | — | — |
| 2016-04-26 | $31.97 | $44.79 | 7,012,700 | — | — |
| 2016-04-25 | $31.11 | $43.59 | 5,659,200 | — | — |
| 2016-04-22 | $31.23 | $43.76 | 7,738,300 | — | — |
| 2016-04-21 | $32.19 | $45.10 | 12,801,100 | — | — |
| 2016-04-20 | $30.45 | $42.66 | 10,381,600 | — | — |
| 2016-04-19 | $30.91 | $43.31 | 8,565,400 | — | — |
| 2016-04-18 | $29.46 | $41.28 | 6,009,500 | — | — |
| 2016-04-15 | $29.37 | $41.15 | 6,765,200 | — | — |
| 2016-04-14 | $28.68 | $40.18 | 8,804,200 | — | — |
| 2016-04-13 | $29.48 | $41.30 | 9,742,500 | — | — |
| 2016-04-12 | $30.63 | $42.92 | 9,658,500 | — | — |
| 2016-04-11 | $31.11 | $43.59 | 12,289,300 | — | — |
| 2016-04-08 | $29.10 | $40.77 | 7,872,500 | — | — |
| 2016-04-07 | $27.96 | $39.17 | 8,750,200 | — | — |
| 2016-04-06 | $27.74 | $38.87 | 5,366,500 | — | — |
| 2016-04-05 | $27.30 | $38.25 | 6,211,700 | — | — |
| 2016-04-04 | $26.30 | $36.85 | 4,141,800 | — | — |
| 2016-04-01 | $26.62 | $37.30 | 6,322,200 | — | — |
| 2016-03-31 | $26.58 | $37.24 | 5,123,400 | — | — |
| 2016-03-30 | $26.75 | $37.48 | 8,418,800 | — | — |
| 2016-03-29 | $26.95 | $37.76 | 8,561,200 | — | — |
| 2016-03-28 | $25.70 | $36.01 | 4,736,200 | — | — |
| 2016-03-24 | $25.40 | $35.59 | 9,240,700 | — | — |
| 2016-03-23 | $24.98 | $35.00 | 13,198,100 | — | — |
| 2016-03-22 | $27.39 | $38.38 | 6,046,000 | — | — |
| 2016-03-21 | $27.79 | $38.94 | 5,992,900 | — | — |
| 2016-03-18 | $27.79 | $38.94 | 11,861,600 | — | — |
| 2016-03-17 | $27.46 | $38.47 | 9,872,300 | — | — |
| 2016-03-16 | $27.55 | $38.60 | 14,623,200 | — | — |
| 2016-03-15 | $26.37 | $36.95 | 6,668,100 | — | — |
| 2016-03-14 | $26.13 | $36.61 | 6,631,500 | — | — |
| 2016-03-11 | $26.68 | $37.38 | 9,668,200 | — | — |
| 2016-03-10 | $27.35 | $38.32 | 11,884,700 | — | — |
| 2016-03-09 | $26.14 | $36.62 | 9,860,100 | — | — |
| 2016-03-08 | $25.89 | $36.27 | 8,090,100 | — | — |
| 2016-03-07 | $26.53 | $37.14 | 9,216,300 | — | — |
| 2016-03-04 | $26.11 | $36.55 | 12,895,400 | — | — |
| 2016-03-03 | $26.82 | $37.54 | 8,804,900 | — | — |
| 2016-03-02 | $26.24 | $36.73 | 6,976,500 | — | — |
| 2016-03-01 | $25.39 | $35.54 | 11,243,800 | — | — |
| 2016-02-29 | $25.83 | $36.16 | 11,024,700 | — | — |
| 2016-02-26 | $25.35 | $35.48 | 11,636,800 | — | — |
| 2016-02-25 | $25.85 | $36.18 | 9,892,900 | — | — |
| 2016-02-24 | $25.58 | $35.81 | 12,966,900 | — | — |
| 2016-02-23 | $25.39 | $35.54 | 7,552,400 | — | — |
| 2016-02-22 | $25.12 | $35.16 | 11,152,000 | — | — |
| 2016-02-19 | $24.84 | $34.77 | 8,761,100 | — | — |
| 2016-02-18 | $25.07 | $35.09 | 14,701,000 | — | — |
| 2016-02-17 | $24.84 | $34.77 | 11,516,200 | — | — |
| 2016-02-16 | $24.56 | $34.38 | 14,389,500 | — | — |
| 2016-02-12 | $25.78 | $36.09 | 13,209,100 | — | — |
| 2016-02-11 | $25.04 | $35.05 | 20,254,400 | — | — |
| 2016-02-10 | $24.31 | $34.03 | 16,602,100 | — | — |
| 2016-02-09 | $24.30 | $34.01 | 24,512,700 | — | — |
| 2016-02-08 | $25.19 | $35.26 | 20,370,000 | — | — |
| 2016-02-05 | $24.41 | $34.17 | 16,840,100 | — | — |
| 2016-02-04 | $23.38 | $32.73 | 19,597,400 | — | — |
| 2016-02-03 | $22.34 | $31.27 | 16,127,100 | — | — |
| 2016-02-02 | $20.07 | $28.09 | 6,832,000 | — | — |
| 2016-02-01 | $20.55 | $28.77 | 9,040,100 | — | — |
| 2016-01-29 | $19.96 | $27.94 | 8,927,100 | — | — |
| 2016-01-28 | $19.53 | $27.34 | 10,090,700 | — | — |
| 2016-01-27 | $19.44 | $27.21 | 13,948,100 | — | — |
| 2016-01-26 | $18.50 | $25.90 | 9,004,900 | — | — |
| 2016-01-25 | $17.67 | $24.73 | 9,736,900 | — | — |
| 2016-01-22 | $16.68 | $23.35 | 5,609,500 | — | — |
| 2016-01-21 | $16.69 | $23.36 | 6,599,600 | — | — |
| 2016-01-20 | $16.56 | $23.18 | 10,009,500 | — | — |
| 2016-01-19 | $16.31 | $22.83 | 11,854,700 | — | — |
| 2016-01-15 | $17.70 | $24.78 | 10,141,700 | — | — |
| 2016-01-14 | $17.27 | $24.17 | 7,699,500 | — | — |
| 2016-01-13 | $17.48 | $24.47 | 8,065,200 | — | — |
| 2016-01-12 | $17.01 | $23.81 | 13,888,300 | — | — |
| 2016-01-11 | $17.01 | $23.81 | 8,515,600 | — | — |
| 2016-01-08 | $18.01 | $25.21 | 8,792,400 | — | — |
| 2016-01-07 | $18.86 | $26.40 | 12,351,400 | — | — |
| 2016-01-06 | $18.56 | $25.98 | 6,273,200 | — | — |
| 2016-01-05 | $18.42 | $25.78 | 5,330,800 | — | — |
| 2016-01-04 | $18.44 | $25.81 | 6,578,900 | — | — |