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 | $42.60 | $115.54 | 3,184,350 | — | — |
| 2016-12-29 | $42.91 | $116.39 | 1,700,400 | — | — |
| 2016-12-28 | $43.31 | $117.45 | 1,797,900 | — | — |
| 2016-12-27 | $43.75 | $118.67 | 783,900 | — | — |
| 2016-12-23 | $43.62 | $118.30 | 1,711,350 | — | — |
| 2016-12-22 | $43.43 | $117.78 | 1,570,350 | — | — |
| 2016-12-21 | $43.57 | $118.18 | 2,254,650 | — | — |
| 2016-12-20 | $43.80 | $118.79 | 2,562,000 | — | — |
| 2016-12-19 | $43.47 | $117.91 | 2,119,650 | — | — |
| 2016-12-16 | $43.40 | $117.71 | 4,813,050 | — | — |
| 2016-12-15 | $43.58 | $118.20 | 4,290,750 | — | — |
| 2016-12-14 | $43.81 | $118.81 | 2,626,200 | — | — |
| 2016-12-13 | $44.78 | $120.37 | 3,624,900 | — | — |
| 2016-12-12 | $44.73 | $120.24 | 2,873,400 | — | — |
| 2016-12-09 | $45.12 | $121.28 | 5,728,950 | — | — |
| 2016-12-08 | $45.38 | $121.98 | 4,639,050 | — | — |
| 2016-12-07 | $45.09 | $121.19 | 5,488,200 | — | — |
| 2016-12-06 | $42.95 | $115.46 | 5,367,900 | — | — |
| 2016-12-05 | $43.61 | $117.21 | 5,587,200 | — | — |
| 2016-12-02 | $42.07 | $113.07 | 2,695,800 | — | — |
| 2016-12-01 | $42.03 | $112.96 | 3,316,350 | — | — |
| 2016-11-30 | $41.43 | $111.37 | 3,319,650 | — | — |
| 2016-11-29 | $40.85 | $109.79 | 2,931,300 | — | — |
| 2016-11-28 | $40.67 | $109.31 | 2,230,500 | — | — |
| 2016-11-25 | $41.33 | $111.10 | 1,075,500 | — | — |
| 2016-11-23 | $41.32 | $111.07 | 2,939,850 | — | — |
| 2016-11-22 | $40.50 | $108.86 | 2,304,150 | — | — |
| 2016-11-21 | $40.09 | $107.77 | 1,862,250 | — | — |
| 2016-11-18 | $39.85 | $107.12 | 2,049,750 | — | — |
| 2016-11-17 | $40.01 | $107.55 | 2,301,300 | — | — |
| 2016-11-16 | $40.20 | $108.05 | 2,714,550 | — | — |
| 2016-11-15 | $40.42 | $108.22 | 3,424,950 | — | — |
| 2016-11-14 | $39.70 | $106.29 | 3,293,700 | — | — |
| 2016-11-11 | $39.45 | $105.61 | 3,692,100 | — | — |
| 2016-11-10 | $40.22 | $107.68 | 6,559,350 | — | — |
| 2016-11-09 | $38.64 | $103.45 | 4,124,850 | — | — |
| 2016-11-08 | $37.04 | $99.17 | 2,445,450 | — | — |
| 2016-11-07 | $37.17 | $99.52 | 2,701,350 | — | — |
| 2016-11-04 | $36.35 | $97.31 | 3,425,250 | — | — |
| 2016-11-03 | $36.09 | $96.63 | 3,034,050 | — | — |
| 2016-11-02 | $36.35 | $97.33 | 3,311,550 | — | — |
| 2016-11-01 | $36.40 | $97.45 | 2,459,850 | — | — |
| 2016-10-31 | $36.61 | $98.02 | 3,708,750 | — | — |
| 2016-10-28 | $36.93 | $98.86 | 3,926,700 | — | — |
| 2016-10-27 | $36.85 | $98.67 | 3,196,050 | — | — |
| 2016-10-26 | $36.84 | $98.63 | 4,064,400 | — | — |
| 2016-10-25 | $36.53 | $97.81 | 7,050,750 | — | — |
| 2016-10-24 | $37.56 | $100.56 | 3,409,500 | — | — |
| 2016-10-21 | $37.66 | $100.83 | 3,089,100 | — | — |
| 2016-10-20 | $37.75 | $101.08 | 2,354,850 | — | — |
| 2016-10-19 | $37.97 | $101.65 | 2,128,050 | — | — |
| 2016-10-18 | $37.95 | $101.59 | 2,279,100 | — | — |
| 2016-10-17 | $37.87 | $101.40 | 1,478,250 | — | — |
| 2016-10-14 | $37.88 | $101.42 | 1,626,150 | — | — |
| 2016-10-13 | $37.79 | $101.18 | 2,290,200 | — | — |
| 2016-10-12 | $38.30 | $102.54 | 3,425,400 | — | — |
| 2016-10-11 | $38.29 | $102.50 | 3,275,400 | — | — |
| 2016-10-10 | $39.01 | $104.43 | 1,777,650 | — | — |
| 2016-10-07 | $39.35 | $105.36 | 2,345,850 | — | — |
| 2016-10-06 | $39.84 | $106.66 | 1,626,300 | — | — |
| 2016-10-05 | $39.88 | $106.77 | 1,823,700 | — | — |
| 2016-10-04 | $39.39 | $105.47 | 2,882,100 | — | — |
| 2016-10-03 | $39.18 | $104.90 | 1,477,200 | — | — |
| 2016-09-30 | $39.19 | $104.91 | 3,329,550 | — | — |
| 2016-09-29 | $38.59 | $103.33 | 2,138,550 | — | — |
| 2016-09-28 | $39.01 | $104.43 | 1,877,850 | — | — |
| 2016-09-27 | $38.25 | $102.42 | 2,252,100 | — | — |
| 2016-09-26 | $38.13 | $102.08 | 1,997,850 | — | — |
| 2016-09-23 | $38.62 | $103.40 | 2,156,100 | — | — |
| 2016-09-22 | $38.97 | $104.33 | 2,456,100 | — | — |
| 2016-09-21 | $38.52 | $103.13 | 3,120,750 | — | — |
| 2016-09-20 | $38.19 | $102.24 | 4,892,100 | — | — |
| 2016-09-19 | $37.79 | $101.17 | 2,514,300 | — | — |
| 2016-09-16 | $37.71 | $100.97 | 4,818,750 | — | — |
| 2016-09-15 | $37.95 | $101.61 | 4,115,100 | — | — |
| 2016-09-14 | $37.83 | $101.27 | 2,295,300 | — | — |
| 2016-09-13 | $37.57 | $100.59 | 2,502,000 | — | — |
| 2016-09-12 | $38.11 | $102.04 | 3,421,500 | — | — |
| 2016-09-09 | $37.41 | $100.15 | 3,437,100 | — | — |
| 2016-09-08 | $38.32 | $102.59 | 4,197,750 | — | — |
| 2016-09-07 | $38.33 | $102.61 | 7,501,200 | — | — |
| 2016-09-06 | $38.56 | $103.24 | 6,079,800 | — | — |
| 2016-09-02 | $39.47 | $105.68 | 3,787,650 | — | — |
| 2016-09-01 | $39.70 | $106.29 | 2,800,500 | — | — |
| 2016-08-31 | $39.89 | $106.81 | 1,831,650 | — | — |
| 2016-08-30 | $40.33 | $107.98 | 2,502,000 | — | — |
| 2016-08-29 | $40.19 | $107.59 | 1,708,950 | — | — |
| 2016-08-26 | $39.90 | $106.82 | 1,783,650 | — | — |
| 2016-08-25 | $39.95 | $106.97 | 1,275,900 | — | — |
| 2016-08-24 | $39.83 | $106.65 | 1,795,350 | — | — |
| 2016-08-23 | $40.01 | $107.13 | 1,714,050 | — | — |
| 2016-08-22 | $39.94 | $106.93 | 2,535,900 | — | — |
| 2016-08-19 | $39.95 | $106.95 | 3,672,150 | — | — |
| 2016-08-18 | $39.69 | $106.27 | 2,371,800 | — | — |
| 2016-08-17 | $39.39 | $105.45 | 2,326,800 | — | — |
| 2016-08-16 | $39.25 | $105.09 | 3,949,500 | — | — |
| 2016-08-15 | $39.22 | $105.00 | 3,439,050 | — | — |
| 2016-08-12 | $38.47 | $103.00 | 1,789,050 | — | — |
| 2016-08-11 | $38.60 | $103.34 | 1,439,550 | — | — |
| 2016-08-10 | $38.48 | $103.02 | 2,052,900 | — | — |
| 2016-08-09 | $38.63 | $102.99 | 2,012,100 | — | — |
| 2016-08-08 | $38.75 | $103.31 | 1,684,050 | — | — |
| 2016-08-05 | $38.64 | $103.02 | 2,533,800 | — | — |
| 2016-08-04 | $38.23 | $101.94 | 3,574,950 | — | — |
| 2016-08-03 | $38.50 | $102.65 | 3,489,900 | — | — |
| 2016-08-02 | $38.55 | $102.77 | 3,893,250 | — | — |
| 2016-08-01 | $39.03 | $104.05 | 2,911,350 | — | — |
| 2016-07-29 | $39.31 | $104.82 | 3,756,900 | — | — |
| 2016-07-28 | $39.02 | $104.04 | 4,045,200 | — | — |
| 2016-07-27 | $39.39 | $105.01 | 5,420,700 | — | — |
| 2016-07-26 | $38.91 | $103.73 | 7,596,000 | — | — |
| 2016-07-25 | $37.27 | $99.38 | 5,938,200 | — | — |
| 2016-07-22 | $36.67 | $97.76 | 2,483,100 | — | — |
| 2016-07-21 | $36.47 | $97.25 | 3,452,250 | — | — |
| 2016-07-20 | $36.65 | $97.71 | 4,309,800 | — | — |
| 2016-07-19 | $35.77 | $95.36 | 3,565,500 | — | — |
| 2016-07-18 | $36.36 | $96.94 | 3,633,300 | — | — |
| 2016-07-15 | $35.87 | $95.65 | 3,049,500 | — | — |
| 2016-07-14 | $36.05 | $96.11 | 2,723,100 | — | — |
| 2016-07-13 | $35.93 | $95.81 | 2,509,800 | — | — |
| 2016-07-12 | $36.09 | $96.23 | 3,855,300 | — | — |
| 2016-07-11 | $35.33 | $94.21 | 3,059,550 | — | — |
| 2016-07-08 | $34.75 | $92.64 | 5,171,850 | — | — |
| 2016-07-07 | $33.83 | $90.21 | 3,406,350 | — | — |
| 2016-07-06 | $33.86 | $90.28 | 3,591,450 | — | — |
| 2016-07-05 | $33.65 | $89.73 | 2,460,450 | — | — |
| 2016-07-01 | $34.56 | $92.14 | 2,633,550 | — | — |
| 2016-06-30 | $34.58 | $92.20 | 4,603,800 | — | — |
| 2016-06-29 | $33.76 | $90.01 | 3,516,450 | — | — |
| 2016-06-28 | $33.22 | $88.57 | 5,222,550 | — | — |
| 2016-06-27 | $32.59 | $86.88 | 9,369,900 | — | — |
| 2016-06-24 | $34.65 | $92.37 | 14,486,850 | — | — |
| 2016-06-23 | $37.57 | $100.16 | 2,369,100 | — | — |
| 2016-06-22 | $36.56 | $97.48 | 2,481,600 | — | — |
| 2016-06-21 | $36.39 | $97.01 | 2,952,450 | — | — |
| 2016-06-20 | $36.62 | $97.64 | 2,412,600 | — | — |
| 2016-06-17 | $36.25 | $96.64 | 5,223,600 | — | — |
| 2016-06-16 | $36.14 | $96.36 | 2,380,350 | — | — |
| 2016-06-15 | $35.91 | $95.75 | 2,699,100 | — | — |
| 2016-06-14 | $36.07 | $96.18 | 2,888,100 | — | — |
| 2016-06-13 | $36.37 | $96.96 | 2,444,550 | — | — |
| 2016-06-10 | $36.59 | $97.57 | 2,615,850 | — | — |
| 2016-06-09 | $37.35 | $99.57 | 1,502,250 | — | — |
| 2016-06-08 | $37.93 | $101.14 | 2,557,800 | — | — |
| 2016-06-07 | $37.45 | $99.86 | 2,984,400 | — | — |
| 2016-06-06 | $37.17 | $99.11 | 3,002,100 | — | — |
| 2016-06-03 | $36.60 | $97.58 | 4,497,450 | — | — |
| 2016-06-02 | $37.50 | $99.98 | 2,307,000 | — | — |
| 2016-06-01 | $37.11 | $98.95 | 2,454,750 | — | — |
| 2016-05-31 | $37.17 | $99.09 | 2,776,500 | — | — |
| 2016-05-27 | $37.09 | $98.88 | 1,555,650 | — | — |
| 2016-05-26 | $36.98 | $98.60 | 2,595,750 | — | — |
| 2016-05-25 | $36.98 | $98.60 | 3,096,900 | — | — |
| 2016-05-24 | $36.11 | $96.29 | 2,641,200 | — | — |
| 2016-05-23 | $35.46 | $94.54 | 2,078,550 | — | — |
| 2016-05-20 | $35.59 | $94.90 | 3,442,650 | — | — |
| 2016-05-19 | $35.56 | $94.81 | 6,766,500 | — | — |
| 2016-05-18 | $36.82 | $98.17 | 3,226,950 | — | — |
| 2016-05-17 | $37.60 | $100.25 | 1,957,800 | — | — |
| 2016-05-16 | $38.01 | $100.91 | 2,947,350 | — | — |
| 2016-05-13 | $37.35 | $99.15 | 1,981,800 | — | — |
| 2016-05-12 | $37.95 | $100.77 | 2,542,650 | — | — |
| 2016-05-11 | $37.96 | $100.78 | 2,882,400 | — | — |
| 2016-05-10 | $38.41 | $101.97 | 3,302,100 | — | — |
| 2016-05-09 | $37.23 | $98.84 | 3,654,900 | — | — |
| 2016-05-06 | $37.03 | $98.30 | 3,966,450 | — | — |
| 2016-05-05 | $37.07 | $98.43 | 2,893,050 | — | — |
| 2016-05-04 | $37.26 | $98.92 | 5,083,650 | — | — |
| 2016-05-03 | $38.57 | $102.41 | 3,084,600 | — | — |
| 2016-05-02 | $39.11 | $103.85 | 3,489,600 | — | — |
| 2016-04-29 | $39.27 | $104.27 | 3,501,450 | — | — |
| 2016-04-28 | $39.72 | $105.46 | 3,300,600 | — | — |
| 2016-04-27 | $40.15 | $106.61 | 6,615,900 | — | — |
| 2016-04-26 | $39.29 | $104.31 | 7,238,550 | — | — |
| 2016-04-25 | $37.37 | $99.21 | 3,728,850 | — | — |
| 2016-04-22 | $37.66 | $99.99 | 3,473,850 | — | — |
| 2016-04-21 | $37.27 | $98.96 | 2,154,300 | — | — |
| 2016-04-20 | $37.62 | $99.88 | 3,925,950 | — | — |
| 2016-04-19 | $37.41 | $99.33 | 3,747,450 | — | — |
| 2016-04-18 | $37.28 | $98.98 | 3,782,700 | — | — |
| 2016-04-15 | $37.19 | $98.73 | 2,323,050 | — | — |
| 2016-04-14 | $37.21 | $98.78 | 2,854,650 | — | — |
| 2016-04-13 | $37.04 | $98.34 | 3,001,800 | — | — |
| 2016-04-12 | $35.77 | $94.96 | 3,106,350 | — | — |
| 2016-04-11 | $35.15 | $93.31 | 3,252,450 | — | — |
| 2016-04-08 | $35.10 | $93.19 | 2,350,650 | — | — |
| 2016-04-07 | $34.95 | $92.78 | 2,424,750 | — | — |
| 2016-04-06 | $35.43 | $94.06 | 3,261,300 | — | — |
| 2016-04-05 | $35.22 | $93.51 | 3,499,500 | — | — |
| 2016-04-04 | $35.78 | $95.00 | 2,505,300 | — | — |
| 2016-04-01 | $36.14 | $95.95 | 3,109,800 | — | — |
| 2016-03-31 | $36.46 | $96.80 | 3,076,200 | — | — |
| 2016-03-30 | $36.38 | $96.59 | 2,151,750 | — | — |
| 2016-03-29 | $36.51 | $96.92 | 2,807,700 | — | — |
| 2016-03-28 | $35.85 | $95.19 | 2,194,650 | — | — |
| 2016-03-24 | $35.63 | $94.61 | 2,254,950 | — | — |
| 2016-03-23 | $35.79 | $95.01 | 2,340,450 | — | — |
| 2016-03-22 | $36.31 | $96.39 | 1,939,200 | — | — |
| 2016-03-21 | $36.62 | $97.23 | 2,801,550 | — | — |
| 2016-03-18 | $36.79 | $97.67 | 11,347,800 | — | — |
| 2016-03-17 | $36.63 | $97.24 | 3,453,600 | — | — |
| 2016-03-16 | $36.01 | $95.61 | 2,866,800 | — | — |
| 2016-03-15 | $35.61 | $94.53 | 2,475,000 | — | — |
| 2016-03-14 | $35.81 | $95.08 | 4,355,700 | — | — |
| 2016-03-11 | $35.15 | $93.33 | 2,982,150 | — | — |
| 2016-03-10 | $34.52 | $91.65 | 3,097,050 | — | — |
| 2016-03-09 | $34.81 | $92.43 | 3,441,600 | — | — |
| 2016-03-08 | $34.88 | $92.61 | 4,363,800 | — | — |
| 2016-03-07 | $35.77 | $94.96 | 3,359,550 | — | — |
| 2016-03-04 | $35.61 | $94.55 | 4,370,550 | — | — |
| 2016-03-03 | $36.04 | $95.69 | 5,729,250 | — | — |
| 2016-03-02 | $34.85 | $92.52 | 3,328,200 | — | — |
| 2016-03-01 | $35.14 | $93.30 | 3,138,450 | — | — |
| 2016-02-29 | $34.33 | $91.15 | 2,917,500 | — | — |
| 2016-02-26 | $34.63 | $91.95 | 2,777,550 | — | — |
| 2016-02-25 | $34.55 | $91.72 | 2,887,950 | — | — |
| 2016-02-24 | $34.11 | $90.57 | 3,451,950 | — | — |
| 2016-02-23 | $34.33 | $91.15 | 3,212,850 | — | — |
| 2016-02-22 | $34.83 | $92.46 | 2,473,950 | — | — |
| 2016-02-19 | $33.93 | $90.09 | 2,999,400 | — | — |
| 2016-02-18 | $34.19 | $90.76 | 3,670,050 | — | — |
| 2016-02-17 | $34.70 | $92.13 | 4,119,000 | — | — |
| 2016-02-16 | $34.24 | $90.91 | 2,930,550 | — | — |
| 2016-02-12 | $33.33 | $88.50 | 3,213,150 | — | — |
| 2016-02-11 | $32.19 | $85.47 | 2,740,500 | — | — |
| 2016-02-10 | $32.49 | $86.25 | 3,830,250 | — | — |
| 2016-02-09 | $33.23 | $87.79 | 4,067,400 | — | — |
| 2016-02-08 | $33.26 | $87.88 | 4,606,200 | — | — |
| 2016-02-05 | $33.41 | $88.27 | 4,265,550 | — | — |
| 2016-02-04 | $33.33 | $88.07 | 5,284,350 | — | — |
| 2016-02-03 | $31.86 | $84.18 | 5,038,200 | — | — |
| 2016-02-02 | $31.69 | $83.72 | 3,671,850 | — | — |
| 2016-02-01 | $32.36 | $85.50 | 5,694,600 | — | — |
| 2016-01-29 | $32.71 | $86.43 | 8,920,500 | — | — |
| 2016-01-28 | $31.57 | $83.42 | 4,717,200 | — | — |
| 2016-01-27 | $31.27 | $82.63 | 3,572,250 | — | — |
| 2016-01-26 | $31.70 | $83.76 | 3,538,500 | — | — |
| 2016-01-25 | $30.47 | $80.52 | 3,289,650 | — | — |
| 2016-01-22 | $31.02 | $81.96 | 4,215,450 | — | — |
| 2016-01-21 | $30.54 | $80.69 | 4,493,100 | — | — |
| 2016-01-20 | $30.22 | $79.85 | 6,104,400 | — | — |
| 2016-01-19 | $30.02 | $79.32 | 3,583,650 | — | — |
| 2016-01-15 | $30.21 | $79.81 | 4,845,150 | — | — |
| 2016-01-14 | $30.47 | $80.52 | 4,704,900 | — | — |
| 2016-01-13 | $29.53 | $78.03 | 3,978,600 | — | — |
| 2016-01-12 | $30.13 | $79.60 | 2,467,350 | — | — |
| 2016-01-11 | $30.15 | $79.67 | 3,928,500 | — | — |
| 2016-01-08 | $30.15 | $79.67 | 4,197,600 | — | — |
| 2016-01-07 | $30.50 | $80.59 | 4,433,850 | — | — |
| 2016-01-06 | $31.45 | $83.11 | 4,285,350 | — | — |
| 2016-01-05 | $31.45 | $83.09 | 3,235,200 | — | — |
| 2016-01-04 | $31.44 | $83.07 | 4,318,500 | — | — |