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 | $34.05 | $185.97 | 2,751,700 | — | — |
| 2016-12-29 | $34.26 | $187.12 | 2,885,700 | — | — |
| 2016-12-28 | $33.86 | $184.93 | 3,203,200 | — | — |
| 2016-12-27 | $34.21 | $186.84 | 2,290,400 | — | — |
| 2016-12-23 | $34.29 | $187.28 | 1,730,600 | — | — |
| 2016-12-22 | $34.46 | $188.21 | 2,621,100 | — | — |
| 2016-12-21 | $34.43 | $188.04 | 2,770,100 | — | — |
| 2016-12-20 | $34.50 | $188.43 | 3,195,300 | — | — |
| 2016-12-19 | $34.58 | $188.86 | 3,911,600 | — | — |
| 2016-12-16 | $34.63 | $189.14 | 9,949,700 | — | — |
| 2016-12-15 | $34.15 | $186.52 | 4,126,300 | — | — |
| 2016-12-14 | $33.78 | $184.49 | 4,936,900 | — | — |
| 2016-12-13 | $34.21 | $186.84 | 3,751,900 | — | — |
| 2016-12-12 | $33.94 | $185.37 | 3,808,900 | — | — |
| 2016-12-09 | $33.51 | $183.02 | 4,871,100 | — | — |
| 2016-12-08 | $33.11 | $180.84 | 4,636,800 | — | — |
| 2016-12-07 | $33.10 | $180.78 | 4,298,400 | — | — |
| 2016-12-06 | $33.08 | $178.60 | 4,690,100 | — | — |
| 2016-12-05 | $33.25 | $179.51 | 5,499,000 | — | — |
| 2016-12-02 | $33.34 | $180.00 | 3,488,700 | — | — |
| 2016-12-01 | $33.10 | $178.70 | 4,619,000 | — | — |
| 2016-11-30 | $33.46 | $180.65 | 6,759,900 | — | — |
| 2016-11-29 | $34.19 | $184.59 | 4,035,500 | — | — |
| 2016-11-28 | $34.15 | $184.37 | 4,966,600 | — | — |
| 2016-11-25 | $33.32 | $179.89 | 1,783,900 | — | — |
| 2016-11-23 | $32.81 | $177.14 | 3,219,200 | — | — |
| 2016-11-22 | $33.32 | $179.89 | 3,352,100 | — | — |
| 2016-11-21 | $33.34 | $180.00 | 4,023,900 | — | — |
| 2016-11-18 | $32.84 | $177.30 | 2,901,100 | — | — |
| 2016-11-17 | $32.83 | $177.25 | 2,987,600 | — | — |
| 2016-11-16 | $32.87 | $177.46 | 3,562,000 | — | — |
| 2016-11-15 | $33.24 | $179.46 | 5,239,100 | — | — |
| 2016-11-14 | $32.86 | $177.41 | 7,600,700 | — | — |
| 2016-11-11 | $33.15 | $178.97 | 4,951,100 | — | — |
| 2016-11-10 | $33.11 | $178.76 | 6,914,600 | — | — |
| 2016-11-09 | $33.58 | $181.30 | 5,569,600 | — | — |
| 2016-11-08 | $34.74 | $187.56 | 3,378,400 | — | — |
| 2016-11-07 | $34.55 | $186.53 | 4,026,800 | — | — |
| 2016-11-04 | $34.02 | $183.67 | 3,861,500 | — | — |
| 2016-11-03 | $34.10 | $184.10 | 4,768,900 | — | — |
| 2016-11-02 | $33.91 | $183.08 | 4,624,500 | — | — |
| 2016-11-01 | $34.00 | $183.56 | 6,690,100 | — | — |
| 2016-10-31 | $34.34 | $185.40 | 5,208,600 | — | — |
| 2016-10-28 | $33.81 | $182.54 | 3,562,300 | — | — |
| 2016-10-27 | $33.68 | $181.84 | 3,847,000 | — | — |
| 2016-10-26 | $33.84 | $182.70 | 2,950,500 | — | — |
| 2016-10-25 | $33.70 | $181.94 | 2,796,200 | — | — |
| 2016-10-24 | $33.53 | $181.03 | 2,485,000 | — | — |
| 2016-10-21 | $33.32 | $179.89 | 3,454,500 | — | — |
| 2016-10-20 | $33.58 | $181.30 | 5,049,800 | — | — |
| 2016-10-19 | $33.36 | $180.11 | 3,401,800 | — | — |
| 2016-10-18 | $33.41 | $180.38 | 3,877,400 | — | — |
| 2016-10-17 | $33.06 | $178.49 | 3,411,400 | — | — |
| 2016-10-14 | $32.92 | $177.73 | 5,691,600 | — | — |
| 2016-10-13 | $33.00 | $178.16 | 12,995,500 | — | — |
| 2016-10-12 | $32.52 | $175.57 | 5,738,200 | — | — |
| 2016-10-11 | $32.19 | $173.79 | 4,339,800 | — | — |
| 2016-10-10 | $32.51 | $175.52 | 3,945,700 | — | — |
| 2016-10-07 | $32.25 | $174.11 | 8,085,400 | — | — |
| 2016-10-06 | $32.50 | $175.46 | 8,117,100 | — | — |
| 2016-10-05 | $32.65 | $176.27 | 10,898,300 | — | — |
| 2016-10-04 | $32.90 | $177.62 | 9,571,700 | — | — |
| 2016-10-03 | $33.95 | $183.29 | 5,283,400 | — | — |
| 2016-09-30 | $34.57 | $186.64 | 4,998,500 | — | — |
| 2016-09-29 | $34.82 | $187.99 | 4,647,400 | — | — |
| 2016-09-28 | $35.11 | $189.56 | 4,123,000 | — | — |
| 2016-09-27 | $35.24 | $190.26 | 4,739,100 | — | — |
| 2016-09-26 | $35.76 | $193.07 | 4,682,300 | — | — |
| 2016-09-23 | $35.70 | $192.74 | 4,155,500 | — | — |
| 2016-09-22 | $35.82 | $193.39 | 3,435,500 | — | — |
| 2016-09-21 | $35.45 | $191.39 | 4,460,000 | — | — |
| 2016-09-20 | $34.77 | $187.72 | 4,428,400 | — | — |
| 2016-09-19 | $35.11 | $189.56 | 3,970,200 | — | — |
| 2016-09-16 | $35.09 | $189.45 | 7,192,400 | — | — |
| 2016-09-15 | $34.68 | $187.23 | 4,838,600 | — | — |
| 2016-09-14 | $34.13 | $184.26 | 5,171,900 | — | — |
| 2016-09-13 | $33.75 | $182.21 | 4,794,400 | — | — |
| 2016-09-12 | $34.21 | $184.70 | 6,921,600 | — | — |
| 2016-09-09 | $33.63 | $181.57 | 5,697,000 | — | — |
| 2016-09-08 | $34.94 | $188.64 | 4,375,200 | — | — |
| 2016-09-07 | $34.71 | $187.40 | 3,798,300 | — | — |
| 2016-09-06 | $35.31 | $188.58 | 4,180,000 | — | — |
| 2016-09-02 | $35.03 | $187.09 | 4,873,000 | — | — |
| 2016-09-01 | $34.44 | $183.94 | 4,781,500 | — | — |
| 2016-08-31 | $34.78 | $185.75 | 6,481,300 | — | — |
| 2016-08-30 | $34.51 | $184.31 | 5,063,400 | — | — |
| 2016-08-29 | $34.98 | $186.82 | 3,079,000 | — | — |
| 2016-08-26 | $34.66 | $185.11 | 3,505,300 | — | — |
| 2016-08-25 | $35.32 | $188.64 | 2,701,200 | — | — |
| 2016-08-24 | $35.26 | $188.32 | 4,336,800 | — | — |
| 2016-08-23 | $35.26 | $188.32 | 3,456,600 | — | — |
| 2016-08-22 | $35.42 | $189.17 | 4,191,400 | — | — |
| 2016-08-19 | $35.15 | $187.73 | 4,016,700 | — | — |
| 2016-08-18 | $35.58 | $190.03 | 4,370,200 | — | — |
| 2016-08-17 | $35.37 | $188.90 | 6,565,000 | — | — |
| 2016-08-16 | $34.97 | $186.77 | 4,913,200 | — | — |
| 2016-08-15 | $35.42 | $189.17 | 5,366,500 | — | — |
| 2016-08-12 | $36.26 | $193.66 | 3,372,400 | — | — |
| 2016-08-11 | $36.40 | $194.41 | 4,333,000 | — | — |
| 2016-08-10 | $36.03 | $192.43 | 4,498,600 | — | — |
| 2016-08-09 | $36.25 | $193.60 | 5,184,400 | — | — |
| 2016-08-08 | $36.64 | $195.69 | 4,379,100 | — | — |
| 2016-08-05 | $36.76 | $196.33 | 4,534,800 | — | — |
| 2016-08-04 | $36.96 | $197.40 | 3,035,300 | — | — |
| 2016-08-03 | $37.10 | $198.14 | 3,503,800 | — | — |
| 2016-08-02 | $37.16 | $198.46 | 3,725,700 | — | — |
| 2016-08-01 | $37.60 | $200.81 | 2,768,400 | — | — |
| 2016-07-29 | $37.71 | $201.40 | 3,644,700 | — | — |
| 2016-07-28 | $37.24 | $198.89 | 2,564,000 | — | — |
| 2016-07-27 | $37.02 | $197.72 | 3,738,600 | — | — |
| 2016-07-26 | $37.33 | $199.37 | 4,495,300 | — | — |
| 2016-07-25 | $37.53 | $200.44 | 3,406,200 | — | — |
| 2016-07-22 | $37.70 | $201.35 | 4,067,400 | — | — |
| 2016-07-21 | $37.13 | $198.30 | 3,015,500 | — | — |
| 2016-07-20 | $36.95 | $197.34 | 3,804,400 | — | — |
| 2016-07-19 | $37.17 | $198.52 | 3,619,200 | — | — |
| 2016-07-18 | $37.32 | $199.32 | 3,456,800 | — | — |
| 2016-07-15 | $37.15 | $198.41 | 3,766,200 | — | — |
| 2016-07-14 | $37.09 | $198.09 | 6,094,300 | — | — |
| 2016-07-13 | $37.52 | $200.39 | 4,166,500 | — | — |
| 2016-07-12 | $37.30 | $199.21 | 4,980,100 | — | — |
| 2016-07-11 | $37.64 | $201.03 | 3,770,100 | — | — |
| 2016-07-08 | $37.46 | $200.07 | 3,948,300 | — | — |
| 2016-07-07 | $36.97 | $197.45 | 5,092,400 | — | — |
| 2016-07-06 | $37.30 | $199.21 | 6,336,100 | — | — |
| 2016-07-05 | $37.62 | $200.92 | 5,298,300 | — | — |
| 2016-07-01 | $37.60 | $200.81 | 4,513,300 | — | — |
| 2016-06-30 | $37.75 | $201.62 | 7,844,300 | — | — |
| 2016-06-29 | $37.05 | $197.88 | 5,886,700 | — | — |
| 2016-06-28 | $36.66 | $195.79 | 8,182,100 | — | — |
| 2016-06-27 | $36.57 | $195.31 | 8,933,500 | — | — |
| 2016-06-24 | $37.18 | $198.57 | 16,873,500 | — | — |
| 2016-06-23 | $39.44 | $210.64 | 5,231,500 | — | — |
| 2016-06-22 | $39.31 | $209.95 | 3,676,900 | — | — |
| 2016-06-21 | $39.67 | $211.87 | 3,633,100 | — | — |
| 2016-06-20 | $39.68 | $211.92 | 7,514,700 | — | — |
| 2016-06-17 | $39.04 | $208.51 | 10,131,400 | — | — |
| 2016-06-16 | $39.00 | $208.29 | 5,758,400 | — | — |
| 2016-06-15 | $38.83 | $207.38 | 6,038,900 | — | — |
| 2016-06-14 | $39.00 | $208.29 | 4,726,600 | — | — |
| 2016-06-13 | $38.78 | $207.12 | 7,121,800 | — | — |
| 2016-06-10 | $39.32 | $210.00 | 4,889,900 | — | — |
| 2016-06-09 | $39.25 | $209.63 | 3,420,800 | — | — |
| 2016-06-08 | $38.87 | $207.60 | 3,729,600 | — | — |
| 2016-06-07 | $39.24 | $207.54 | 4,206,300 | — | — |
| 2016-06-06 | $39.22 | $207.44 | 4,101,400 | — | — |
| 2016-06-03 | $39.30 | $207.86 | 5,485,300 | — | — |
| 2016-06-02 | $38.57 | $204.00 | 2,738,300 | — | — |
| 2016-06-01 | $38.64 | $204.37 | 4,451,200 | — | — |
| 2016-05-31 | $38.54 | $203.84 | 5,127,000 | — | — |
| 2016-05-27 | $38.68 | $204.58 | 3,183,000 | — | — |
| 2016-05-26 | $38.55 | $203.89 | 3,537,200 | — | — |
| 2016-05-25 | $38.00 | $200.99 | 2,796,300 | — | — |
| 2016-05-24 | $38.06 | $201.30 | 4,609,200 | — | — |
| 2016-05-23 | $37.45 | $198.08 | 4,228,700 | — | — |
| 2016-05-20 | $37.96 | $200.77 | 3,891,300 | — | — |
| 2016-05-19 | $37.90 | $200.46 | 3,854,200 | — | — |
| 2016-05-18 | $37.48 | $198.24 | 6,571,100 | — | — |
| 2016-05-17 | $38.30 | $202.57 | 3,958,400 | — | — |
| 2016-05-16 | $38.81 | $205.27 | 5,012,500 | — | — |
| 2016-05-13 | $38.89 | $205.69 | 4,388,300 | — | — |
| 2016-05-12 | $38.91 | $205.80 | 3,079,600 | — | — |
| 2016-05-11 | $38.71 | $204.74 | 3,430,300 | — | — |
| 2016-05-10 | $38.47 | $203.47 | 4,010,000 | — | — |
| 2016-05-09 | $38.44 | $203.31 | 3,210,100 | — | — |
| 2016-05-06 | $38.30 | $202.57 | 3,081,600 | — | — |
| 2016-05-05 | $38.32 | $202.68 | 4,598,200 | — | — |
| 2016-05-04 | $38.37 | $202.94 | 3,740,800 | — | — |
| 2016-05-03 | $38.08 | $201.41 | 4,723,400 | — | — |
| 2016-05-02 | $38.35 | $202.84 | 6,228,200 | — | — |
| 2016-04-29 | $37.64 | $199.08 | 5,431,000 | — | — |
| 2016-04-28 | $37.27 | $197.12 | 4,012,300 | — | — |
| 2016-04-27 | $36.86 | $194.96 | 5,312,300 | — | — |
| 2016-04-26 | $36.46 | $192.84 | 6,044,600 | — | — |
| 2016-04-25 | $36.55 | $193.32 | 3,261,200 | — | — |
| 2016-04-22 | $36.51 | $193.10 | 2,863,100 | — | — |
| 2016-04-21 | $36.27 | $191.84 | 6,576,100 | — | — |
| 2016-04-20 | $37.05 | $195.96 | 4,406,800 | — | — |
| 2016-04-19 | $37.80 | $199.93 | 3,349,000 | — | — |
| 2016-04-18 | $37.73 | $199.56 | 2,540,500 | — | — |
| 2016-04-15 | $37.54 | $198.55 | 3,350,000 | — | — |
| 2016-04-14 | $37.05 | $195.96 | 1,763,500 | — | — |
| 2016-04-13 | $37.11 | $196.28 | 3,345,400 | — | — |
| 2016-04-12 | $37.46 | $198.13 | 2,252,800 | — | — |
| 2016-04-11 | $37.19 | $196.70 | 2,136,400 | — | — |
| 2016-04-08 | $37.40 | $197.81 | 2,644,900 | — | — |
| 2016-04-07 | $37.36 | $197.60 | 2,960,600 | — | — |
| 2016-04-06 | $37.56 | $198.66 | 3,917,600 | — | — |
| 2016-04-05 | $37.33 | $197.44 | 4,191,700 | — | — |
| 2016-04-04 | $38.03 | $201.14 | 2,377,100 | — | — |
| 2016-04-01 | $38.19 | $201.99 | 3,563,900 | — | — |
| 2016-03-31 | $38.07 | $201.36 | 4,788,900 | — | — |
| 2016-03-30 | $37.70 | $199.40 | 2,157,500 | — | — |
| 2016-03-29 | $37.60 | $198.87 | 3,051,900 | — | — |
| 2016-03-28 | $37.17 | $196.60 | 1,648,700 | — | — |
| 2016-03-24 | $37.19 | $196.70 | 2,370,600 | — | — |
| 2016-03-23 | $37.06 | $196.01 | 4,762,900 | — | — |
| 2016-03-22 | $37.01 | $195.75 | 4,799,700 | — | — |
| 2016-03-21 | $37.19 | $196.70 | 3,285,500 | — | — |
| 2016-03-18 | $37.06 | $196.01 | 7,565,900 | — | — |
| 2016-03-17 | $37.57 | $198.71 | 5,114,600 | — | — |
| 2016-03-16 | $36.93 | $195.33 | 3,361,600 | — | — |
| 2016-03-15 | $36.51 | $193.10 | 2,629,900 | — | — |
| 2016-03-14 | $36.36 | $192.31 | 2,698,800 | — | — |
| 2016-03-11 | $36.56 | $193.37 | 3,440,600 | — | — |
| 2016-03-10 | $36.55 | $193.32 | 4,777,500 | — | — |
| 2016-03-09 | $36.46 | $192.84 | 4,374,100 | — | — |
| 2016-03-08 | $35.96 | $190.20 | 3,934,100 | — | — |
| 2016-03-07 | $36.06 | $188.71 | 5,442,600 | — | — |
| 2016-03-04 | $35.67 | $186.67 | 4,531,900 | — | — |
| 2016-03-03 | $35.26 | $184.53 | 4,235,600 | — | — |
| 2016-03-02 | $34.92 | $182.75 | 5,463,700 | — | — |
| 2016-03-01 | $34.83 | $182.28 | 6,173,700 | — | — |
| 2016-02-29 | $34.99 | $183.12 | 6,843,900 | — | — |
| 2016-02-26 | $34.82 | $182.23 | 9,262,600 | — | — |
| 2016-02-25 | $36.35 | $190.23 | 5,827,700 | — | — |
| 2016-02-24 | $35.93 | $188.03 | 6,767,300 | — | — |
| 2016-02-23 | $36.07 | $188.77 | 3,031,300 | — | — |
| 2016-02-22 | $36.00 | $188.40 | 6,808,600 | — | — |
| 2016-02-19 | $36.26 | $189.76 | 5,287,300 | — | — |
| 2016-02-18 | $36.52 | $191.12 | 3,729,100 | — | — |
| 2016-02-17 | $35.99 | $188.35 | 3,542,300 | — | — |
| 2016-02-16 | $36.03 | $188.56 | 4,805,500 | — | — |
| 2016-02-12 | $35.74 | $187.04 | 4,590,800 | — | — |
| 2016-02-11 | $35.90 | $187.88 | 4,446,700 | — | — |
| 2016-02-10 | $36.27 | $189.81 | 4,498,000 | — | — |
| 2016-02-09 | $36.13 | $189.08 | 5,172,200 | — | — |
| 2016-02-08 | $35.99 | $188.35 | 5,847,800 | — | — |
| 2016-02-05 | $36.16 | $189.24 | 7,619,500 | — | — |
| 2016-02-04 | $36.66 | $191.85 | 8,225,200 | — | — |
| 2016-02-03 | $36.69 | $192.01 | 7,882,000 | — | — |
| 2016-02-02 | $36.37 | $190.34 | 8,670,800 | — | — |
| 2016-02-01 | $35.92 | $187.98 | 10,278,200 | — | — |
| 2016-01-29 | $35.06 | $183.48 | 5,248,900 | — | — |
| 2016-01-28 | $34.32 | $179.61 | 3,880,700 | — | — |
| 2016-01-27 | $33.84 | $177.10 | 3,901,000 | — | — |
| 2016-01-26 | $33.83 | $177.04 | 4,058,200 | — | — |
| 2016-01-25 | $33.76 | $176.68 | 4,359,600 | — | — |
| 2016-01-22 | $34.01 | $177.99 | 4,789,700 | — | — |
| 2016-01-21 | $33.23 | $173.90 | 5,108,800 | — | — |
| 2016-01-20 | $32.80 | $171.65 | 8,371,500 | — | — |
| 2016-01-19 | $33.63 | $176.00 | 6,161,400 | — | — |
| 2016-01-15 | $33.29 | $174.22 | 6,194,400 | — | — |
| 2016-01-14 | $34.16 | $178.77 | 6,294,400 | — | — |
| 2016-01-13 | $33.50 | $175.32 | 4,977,500 | — | — |
| 2016-01-12 | $33.55 | $175.58 | 5,806,400 | — | — |
| 2016-01-11 | $33.89 | $177.36 | 5,937,800 | — | — |
| 2016-01-08 | $33.39 | $174.74 | 5,717,700 | — | — |
| 2016-01-07 | $33.54 | $175.53 | 3,897,700 | — | — |
| 2016-01-06 | $33.93 | $177.57 | 4,119,100 | — | — |
| 2016-01-05 | $34.04 | $178.14 | 5,068,800 | — | — |
| 2016-01-04 | $33.68 | $176.26 | 5,092,500 | — | — |