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
- 1975-10-31 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 | $28.21 | $31.36 | 885,700 | — | — |
| 2016-12-29 | $28.23 | $31.38 | 753,800 | — | — |
| 2016-12-28 | $28.25 | $31.40 | 1,006,900 | — | — |
| 2016-12-27 | $29.13 | $32.38 | 867,100 | — | — |
| 2016-12-23 | $28.97 | $32.20 | 1,176,900 | — | — |
| 2016-12-22 | $29.78 | $33.10 | 1,348,900 | — | — |
| 2016-12-21 | $30.41 | $33.80 | 1,194,800 | — | — |
| 2016-12-20 | $30.72 | $34.15 | 1,515,700 | — | — |
| 2016-12-19 | $30.95 | $34.40 | 1,690,200 | — | — |
| 2016-12-16 | $31.20 | $34.68 | 2,542,700 | — | — |
| 2016-12-15 | $30.81 | $34.25 | 1,950,900 | — | — |
| 2016-12-14 | $29.94 | $33.28 | 2,051,400 | — | — |
| 2016-12-13 | $31.53 | $35.05 | 3,306,000 | — | — |
| 2016-12-12 | $30.72 | $34.15 | 3,688,600 | — | — |
| 2016-12-09 | $30.03 | $33.38 | 2,362,000 | — | — |
| 2016-12-08 | $29.11 | $32.36 | 2,303,900 | — | — |
| 2016-12-07 | $27.78 | $30.88 | 2,037,700 | — | — |
| 2016-12-06 | $27.77 | $30.87 | 1,181,700 | — | — |
| 2016-12-05 | $27.45 | $30.51 | 1,967,900 | — | — |
| 2016-12-02 | $27.04 | $30.06 | 2,473,500 | — | — |
| 2016-12-01 | $27.29 | $30.33 | 2,275,600 | — | — |
| 2016-11-30 | $26.65 | $29.62 | 3,404,500 | — | — |
| 2016-11-29 | $25.11 | $27.91 | 1,186,400 | — | — |
| 2016-11-28 | $25.25 | $28.07 | 1,143,000 | — | — |
| 2016-11-25 | $25.81 | $28.69 | 690,100 | — | — |
| 2016-11-23 | $25.98 | $28.88 | 1,097,100 | — | — |
| 2016-11-22 | $25.90 | $28.79 | 1,479,700 | — | — |
| 2016-11-21 | $26.02 | $28.75 | 1,136,300 | — | — |
| 2016-11-18 | $25.08 | $27.72 | 1,173,900 | — | — |
| 2016-11-17 | $25.22 | $27.87 | 1,388,100 | — | — |
| 2016-11-16 | $25.45 | $28.12 | 1,850,100 | — | — |
| 2016-11-15 | $25.40 | $28.07 | 1,951,000 | — | — |
| 2016-11-14 | $24.32 | $26.88 | 2,425,600 | — | — |
| 2016-11-11 | $23.40 | $25.86 | 1,971,700 | — | — |
| 2016-11-10 | $24.07 | $26.60 | 1,673,700 | — | — |
| 2016-11-09 | $23.40 | $25.86 | 1,938,900 | — | — |
| 2016-11-08 | $22.75 | $25.14 | 2,371,300 | — | — |
| 2016-11-07 | $23.25 | $25.69 | 1,296,500 | — | — |
| 2016-11-04 | $23.20 | $25.64 | 2,852,000 | — | — |
| 2016-11-03 | $24.08 | $26.61 | 1,805,300 | — | — |
| 2016-11-02 | $24.25 | $26.80 | 2,264,400 | — | — |
| 2016-11-01 | $24.18 | $26.72 | 2,325,300 | — | — |
| 2016-10-31 | $23.80 | $26.30 | 2,272,400 | — | — |
| 2016-10-28 | $24.01 | $26.53 | 4,968,400 | — | — |
| 2016-10-27 | $25.45 | $28.12 | 1,780,100 | — | — |
| 2016-10-26 | $25.53 | $28.21 | 1,446,100 | — | — |
| 2016-10-25 | $25.86 | $28.58 | 1,490,500 | — | — |
| 2016-10-24 | $26.65 | $29.45 | 1,282,300 | — | — |
| 2016-10-21 | $27.31 | $30.18 | 975,200 | — | — |
| 2016-10-20 | $27.03 | $29.87 | 1,181,200 | — | — |
| 2016-10-19 | $27.24 | $30.10 | 1,363,600 | — | — |
| 2016-10-18 | $26.64 | $29.44 | 1,182,400 | — | — |
| 2016-10-17 | $26.86 | $29.68 | 1,122,000 | — | — |
| 2016-10-14 | $27.44 | $30.32 | 807,000 | — | — |
| 2016-10-13 | $27.62 | $30.52 | 987,600 | — | — |
| 2016-10-12 | $27.61 | $30.51 | 1,285,000 | — | — |
| 2016-10-11 | $28.08 | $31.03 | 1,432,000 | — | — |
| 2016-10-10 | $28.36 | $31.34 | 1,101,100 | — | — |
| 2016-10-07 | $27.82 | $30.74 | 1,067,200 | — | — |
| 2016-10-06 | $27.77 | $30.69 | 1,583,200 | — | — |
| 2016-10-05 | $27.98 | $30.92 | 2,200,900 | — | — |
| 2016-10-04 | $26.85 | $29.67 | 1,505,900 | — | — |
| 2016-10-03 | $27.07 | $29.92 | 1,378,800 | — | — |
| 2016-09-30 | $27.51 | $30.40 | 1,814,300 | — | — |
| 2016-09-29 | $27.20 | $30.06 | 1,898,800 | — | — |
| 2016-09-28 | $26.58 | $29.37 | 1,816,800 | — | — |
| 2016-09-27 | $24.81 | $27.42 | 1,409,300 | — | — |
| 2016-09-26 | $25.10 | $27.74 | 791,000 | — | — |
| 2016-09-23 | $25.19 | $27.84 | 1,430,800 | — | — |
| 2016-09-22 | $25.61 | $28.30 | 1,831,800 | — | — |
| 2016-09-21 | $25.31 | $27.97 | 1,267,800 | — | — |
| 2016-09-20 | $24.62 | $27.21 | 1,075,600 | — | — |
| 2016-09-19 | $25.14 | $27.78 | 1,072,800 | — | — |
| 2016-09-16 | $25.26 | $27.91 | 3,026,900 | — | — |
| 2016-09-15 | $25.42 | $28.09 | 2,108,800 | — | — |
| 2016-09-14 | $25.38 | $28.05 | 1,917,000 | — | — |
| 2016-09-13 | $25.52 | $28.20 | 2,893,300 | — | — |
| 2016-09-12 | $26.14 | $28.89 | 1,970,000 | — | — |
| 2016-09-09 | $25.49 | $28.17 | 1,812,500 | — | — |
| 2016-09-08 | $26.45 | $29.23 | 1,987,200 | — | — |
| 2016-09-07 | $25.43 | $28.10 | 2,762,500 | — | — |
| 2016-09-06 | $25.98 | $28.71 | 2,087,100 | — | — |
| 2016-09-02 | $25.91 | $28.63 | 2,045,000 | — | — |
| 2016-09-01 | $25.73 | $28.43 | 2,001,400 | — | — |
| 2016-08-31 | $26.52 | $29.31 | 2,583,300 | — | — |
| 2016-08-30 | $26.96 | $29.79 | 882,300 | — | — |
| 2016-08-29 | $27.04 | $29.88 | 671,500 | — | — |
| 2016-08-26 | $26.76 | $29.57 | 920,900 | — | — |
| 2016-08-25 | $26.96 | $29.79 | 1,350,600 | — | — |
| 2016-08-24 | $27.35 | $30.22 | 1,524,300 | — | — |
| 2016-08-23 | $28.16 | $30.82 | 1,604,300 | — | — |
| 2016-08-22 | $28.21 | $30.88 | 1,556,200 | — | — |
| 2016-08-19 | $29.73 | $32.54 | 2,688,700 | — | — |
| 2016-08-18 | $29.29 | $32.06 | 984,100 | — | — |
| 2016-08-17 | $28.59 | $31.29 | 1,271,300 | — | — |
| 2016-08-16 | $28.35 | $31.03 | 1,399,600 | — | — |
| 2016-08-15 | $28.80 | $31.52 | 1,010,100 | — | — |
| 2016-08-12 | $28.41 | $31.09 | 1,967,400 | — | — |
| 2016-08-11 | $28.60 | $31.30 | 1,256,900 | — | — |
| 2016-08-10 | $27.73 | $30.35 | 1,073,300 | — | — |
| 2016-08-09 | $28.49 | $31.18 | 1,066,600 | — | — |
| 2016-08-08 | $28.83 | $31.55 | 1,405,900 | — | — |
| 2016-08-05 | $28.27 | $30.94 | 1,858,500 | — | — |
| 2016-08-04 | $27.73 | $30.35 | 1,117,700 | — | — |
| 2016-08-03 | $27.59 | $30.20 | 1,357,300 | — | — |
| 2016-08-02 | $26.95 | $29.50 | 2,038,300 | — | — |
| 2016-08-01 | $26.92 | $29.46 | 1,952,000 | — | — |
| 2016-07-29 | $27.88 | $30.51 | 1,375,000 | — | — |
| 2016-07-28 | $27.66 | $30.27 | 1,593,800 | — | — |
| 2016-07-27 | $27.50 | $30.10 | 2,011,200 | — | — |
| 2016-07-26 | $27.75 | $30.37 | 2,128,800 | — | — |
| 2016-07-25 | $27.20 | $29.77 | 3,142,900 | — | — |
| 2016-07-22 | $28.96 | $31.70 | 3,223,600 | — | — |
| 2016-07-21 | $29.91 | $32.74 | 1,785,500 | — | — |
| 2016-07-20 | $30.37 | $33.24 | 1,143,500 | — | — |
| 2016-07-19 | $30.09 | $32.93 | 773,300 | — | — |
| 2016-07-18 | $30.59 | $33.48 | 1,012,500 | — | — |
| 2016-07-15 | $30.89 | $33.81 | 918,900 | — | — |
| 2016-07-14 | $31.02 | $33.95 | 1,033,300 | — | — |
| 2016-07-13 | $30.72 | $33.62 | 2,042,800 | — | — |
| 2016-07-12 | $31.22 | $34.17 | 1,579,600 | — | — |
| 2016-07-11 | $29.44 | $32.22 | 1,201,900 | — | — |
| 2016-07-08 | $29.78 | $32.59 | 976,700 | — | — |
| 2016-07-07 | $29.35 | $32.12 | 2,188,500 | — | — |
| 2016-07-06 | $29.42 | $32.20 | 1,583,100 | — | — |
| 2016-07-05 | $29.20 | $31.96 | 1,703,900 | — | — |
| 2016-07-01 | $30.45 | $33.33 | 1,431,900 | — | — |
| 2016-06-30 | $29.86 | $32.68 | 1,804,400 | — | — |
| 2016-06-29 | $29.52 | $32.31 | 1,888,700 | — | — |
| 2016-06-28 | $28.62 | $31.32 | 2,469,700 | — | — |
| 2016-06-27 | $28.65 | $31.36 | 1,444,500 | — | — |
| 2016-06-24 | $30.32 | $33.19 | 1,660,900 | — | — |
| 2016-06-23 | $32.02 | $35.05 | 754,300 | — | — |
| 2016-06-22 | $31.37 | $34.33 | 2,232,600 | — | — |
| 2016-06-21 | $31.45 | $34.42 | 1,350,600 | — | — |
| 2016-06-20 | $31.58 | $34.56 | 994,300 | — | — |
| 2016-06-17 | $31.86 | $34.87 | 2,871,100 | — | — |
| 2016-06-16 | $31.07 | $34.01 | 1,618,500 | — | — |
| 2016-06-15 | $31.65 | $34.64 | 1,319,000 | — | — |
| 2016-06-14 | $31.65 | $34.64 | 2,034,800 | — | — |
| 2016-06-13 | $31.80 | $34.81 | 1,979,500 | — | — |
| 2016-06-10 | $32.67 | $35.76 | 1,817,300 | — | — |
| 2016-06-09 | $33.58 | $36.75 | 1,642,100 | — | — |
| 2016-06-08 | $35.06 | $38.37 | 1,063,800 | — | — |
| 2016-06-07 | $34.92 | $38.22 | 1,517,800 | — | — |
| 2016-06-06 | $34.42 | $37.67 | 1,557,500 | — | — |
| 2016-06-03 | $32.12 | $35.16 | 871,200 | — | — |
| 2016-06-02 | $32.44 | $35.51 | 2,184,800 | — | — |
| 2016-06-01 | $33.22 | $36.36 | 2,170,500 | — | — |
| 2016-05-31 | $33.06 | $36.18 | 7,004,300 | — | — |
| 2016-05-27 | $33.51 | $36.68 | 1,097,700 | — | — |
| 2016-05-26 | $33.04 | $36.16 | 1,156,500 | — | — |
| 2016-05-25 | $33.02 | $36.14 | 1,777,300 | — | — |
| 2016-05-24 | $32.09 | $34.83 | 1,813,000 | — | — |
| 2016-05-23 | $33.04 | $35.86 | 957,100 | — | — |
| 2016-05-20 | $33.27 | $36.11 | 1,428,100 | — | — |
| 2016-05-19 | $32.06 | $34.79 | 1,584,300 | — | — |
| 2016-05-18 | $31.56 | $34.25 | 1,517,200 | — | — |
| 2016-05-17 | $32.98 | $35.79 | 806,700 | — | — |
| 2016-05-16 | $32.32 | $35.08 | 1,098,900 | — | — |
| 2016-05-13 | $31.51 | $34.20 | 1,756,800 | — | — |
| 2016-05-12 | $32.53 | $35.30 | 1,437,700 | — | — |
| 2016-05-11 | $33.06 | $35.88 | 1,159,500 | — | — |
| 2016-05-10 | $32.97 | $35.78 | 1,104,600 | — | — |
| 2016-05-09 | $32.33 | $35.09 | 1,327,700 | — | — |
| 2016-05-06 | $34.23 | $37.15 | 1,346,800 | — | — |
| 2016-05-05 | $33.68 | $36.55 | 1,592,800 | — | — |
| 2016-05-04 | $33.72 | $36.60 | 1,224,100 | — | — |
| 2016-05-03 | $34.85 | $37.82 | 1,366,700 | — | — |
| 2016-05-02 | $36.37 | $39.47 | 2,009,300 | — | — |
| 2016-04-29 | $36.65 | $39.78 | 1,785,100 | — | — |
| 2016-04-28 | $35.23 | $38.23 | 2,230,600 | — | — |
| 2016-04-27 | $34.65 | $37.61 | 2,270,700 | — | — |
| 2016-04-26 | $32.51 | $35.28 | 2,580,200 | — | — |
| 2016-04-25 | $33.73 | $36.61 | 1,504,500 | — | — |
| 2016-04-22 | $35.15 | $38.15 | 1,798,200 | — | — |
| 2016-04-21 | $33.18 | $36.01 | 1,260,600 | — | — |
| 2016-04-20 | $33.81 | $36.69 | 1,272,300 | — | — |
| 2016-04-19 | $34.07 | $36.98 | 1,693,700 | — | — |
| 2016-04-18 | $32.92 | $35.73 | 1,099,100 | — | — |
| 2016-04-15 | $32.49 | $35.26 | 859,100 | — | — |
| 2016-04-14 | $32.97 | $35.78 | 924,900 | — | — |
| 2016-04-13 | $33.80 | $36.68 | 1,247,200 | — | — |
| 2016-04-12 | $33.03 | $35.85 | 1,287,500 | — | — |
| 2016-04-11 | $31.57 | $34.26 | 1,154,400 | — | — |
| 2016-04-08 | $31.62 | $34.32 | 967,200 | — | — |
| 2016-04-07 | $30.66 | $33.28 | 1,920,500 | — | — |
| 2016-04-06 | $30.87 | $33.50 | 1,822,800 | — | — |
| 2016-04-05 | $30.79 | $33.42 | 2,575,800 | — | — |
| 2016-04-04 | $31.50 | $34.19 | 1,103,100 | — | — |
| 2016-04-01 | $32.02 | $34.75 | 1,506,800 | — | — |
| 2016-03-31 | $33.24 | $36.08 | 1,113,800 | — | — |
| 2016-03-30 | $32.72 | $35.51 | 1,724,200 | — | — |
| 2016-03-29 | $33.21 | $36.04 | 1,107,700 | — | — |
| 2016-03-28 | $32.94 | $35.75 | 1,197,200 | — | — |
| 2016-03-24 | $33.37 | $36.22 | 1,596,400 | — | — |
| 2016-03-23 | $33.03 | $35.85 | 1,027,300 | — | — |
| 2016-03-22 | $33.60 | $36.47 | 1,222,300 | — | — |
| 2016-03-21 | $34.10 | $37.01 | 1,243,500 | — | — |
| 2016-03-18 | $33.84 | $36.73 | 2,891,000 | — | — |
| 2016-03-17 | $34.21 | $37.13 | 2,449,300 | — | — |
| 2016-03-16 | $31.76 | $34.47 | 2,206,200 | — | — |
| 2016-03-15 | $31.36 | $34.03 | 1,579,900 | — | — |
| 2016-03-14 | $31.78 | $34.49 | 2,010,900 | — | — |
| 2016-03-11 | $32.41 | $35.17 | 4,113,900 | — | — |
| 2016-03-10 | $28.61 | $31.05 | 1,376,700 | — | — |
| 2016-03-09 | $28.68 | $31.13 | 1,488,200 | — | — |
| 2016-03-08 | $29.03 | $31.51 | 1,264,000 | — | — |
| 2016-03-07 | $31.22 | $33.88 | 3,071,600 | — | — |
| 2016-03-04 | $29.85 | $32.40 | 3,160,100 | — | — |
| 2016-03-03 | $29.32 | $31.82 | 1,923,900 | — | — |
| 2016-03-02 | $28.13 | $30.53 | 2,233,500 | — | — |
| 2016-03-01 | $27.47 | $29.81 | 1,866,200 | — | — |
| 2016-02-29 | $27.62 | $29.98 | 1,475,500 | — | — |
| 2016-02-26 | $27.25 | $29.57 | 1,588,400 | — | — |
| 2016-02-25 | $26.16 | $28.39 | 1,480,300 | — | — |
| 2016-02-24 | $26.75 | $29.03 | 2,414,400 | — | — |
| 2016-02-23 | $27.44 | $29.49 | 1,438,000 | — | — |
| 2016-02-22 | $28.43 | $30.55 | 1,426,400 | — | — |
| 2016-02-19 | $28.11 | $30.21 | 2,354,200 | — | — |
| 2016-02-18 | $27.90 | $29.98 | 2,723,300 | — | — |
| 2016-02-17 | $26.99 | $29.00 | 2,041,200 | — | — |
| 2016-02-16 | $26.55 | $28.53 | 1,939,500 | — | — |
| 2016-02-12 | $27.12 | $29.14 | 3,924,400 | — | — |
| 2016-02-11 | $26.78 | $28.78 | 6,022,600 | — | — |
| 2016-02-10 | $28.06 | $30.15 | 2,841,700 | — | — |
| 2016-02-09 | $28.59 | $30.72 | 2,083,000 | — | — |
| 2016-02-08 | $29.33 | $31.52 | 2,877,400 | — | — |
| 2016-02-05 | $29.80 | $32.02 | 4,633,400 | — | — |
| 2016-02-04 | $29.83 | $32.06 | 3,919,600 | — | — |
| 2016-02-03 | $30.03 | $32.27 | 4,074,000 | — | — |
| 2016-02-02 | $30.76 | $33.06 | 2,234,400 | — | — |
| 2016-02-01 | $32.00 | $34.39 | 3,019,400 | — | — |
| 2016-01-29 | $33.85 | $36.38 | 2,887,800 | — | — |
| 2016-01-28 | $33.14 | $35.61 | 1,609,900 | — | — |
| 2016-01-27 | $33.61 | $36.12 | 1,883,200 | — | — |
| 2016-01-26 | $32.82 | $35.27 | 1,788,800 | — | — |
| 2016-01-25 | $31.12 | $33.44 | 2,415,300 | — | — |
| 2016-01-22 | $33.54 | $36.04 | 1,533,300 | — | — |
| 2016-01-21 | $33.26 | $35.74 | 1,923,700 | — | — |
| 2016-01-20 | $32.17 | $34.57 | 2,305,100 | — | — |
| 2016-01-19 | $32.30 | $34.71 | 1,923,300 | — | — |
| 2016-01-15 | $32.33 | $34.74 | 1,638,500 | — | — |
| 2016-01-14 | $32.79 | $35.24 | 1,668,700 | — | — |
| 2016-01-13 | $32.09 | $34.48 | 1,170,300 | — | — |
| 2016-01-12 | $33.24 | $35.72 | 1,601,100 | — | — |
| 2016-01-11 | $33.21 | $35.69 | 1,871,100 | — | — |
| 2016-01-08 | $33.90 | $36.43 | 2,083,000 | — | — |
| 2016-01-07 | $34.36 | $36.92 | 1,522,800 | — | — |
| 2016-01-06 | $35.80 | $38.47 | 1,130,700 | — | — |
| 2016-01-05 | $37.79 | $40.61 | 1,341,200 | — | — |
| 2016-01-04 | $38.78 | $41.67 | 1,423,300 | — | — |