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
- 1990-06-28 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 | $38.46 | $107.75 | 2,868,600 | — | — |
| 2016-12-29 | $38.90 | $108.98 | 1,766,800 | — | — |
| 2016-12-28 | $38.87 | $108.90 | 1,923,900 | — | — |
| 2016-12-27 | $38.35 | $107.44 | 868,100 | — | — |
| 2016-12-23 | $38.12 | $106.80 | 999,800 | — | — |
| 2016-12-22 | $38.18 | $106.96 | 1,961,800 | — | — |
| 2016-12-21 | $38.88 | $108.93 | 1,943,900 | — | — |
| 2016-12-20 | $39.08 | $109.49 | 2,468,000 | — | — |
| 2016-12-19 | $38.18 | $106.96 | 2,808,100 | — | — |
| 2016-12-16 | $38.76 | $108.59 | 3,672,800 | — | — |
| 2016-12-15 | $39.25 | $109.96 | 4,518,300 | — | — |
| 2016-12-14 | $40.04 | $112.18 | 2,975,800 | — | — |
| 2016-12-13 | $40.83 | $114.39 | 3,303,800 | — | — |
| 2016-12-12 | $41.50 | $116.27 | 3,032,400 | — | — |
| 2016-12-09 | $41.15 | $115.29 | 3,853,500 | — | — |
| 2016-12-08 | $42.12 | $118.00 | 9,437,100 | — | — |
| 2016-12-07 | $41.53 | $116.35 | 5,568,600 | — | — |
| 2016-12-06 | $39.25 | $109.96 | 2,634,500 | — | — |
| 2016-12-05 | $39.49 | $110.63 | 2,676,700 | — | — |
| 2016-12-02 | $39.02 | $109.32 | 2,444,100 | — | — |
| 2016-12-01 | $38.35 | $107.44 | 2,885,100 | — | — |
| 2016-11-30 | $37.91 | $106.21 | 3,387,400 | — | — |
| 2016-11-29 | $38.34 | $107.41 | 4,229,600 | — | — |
| 2016-11-28 | $39.45 | $110.52 | 5,484,100 | — | — |
| 2016-11-25 | $39.35 | $110.24 | 2,818,100 | — | — |
| 2016-11-23 | $39.39 | $110.35 | 6,764,300 | — | — |
| 2016-11-22 | $39.00 | $109.26 | 4,598,100 | — | — |
| 2016-11-21 | $37.51 | $105.09 | 3,166,100 | — | — |
| 2016-11-18 | $36.55 | $102.40 | 3,356,700 | — | — |
| 2016-11-17 | $37.56 | $105.23 | 2,997,400 | — | — |
| 2016-11-16 | $37.36 | $104.67 | 3,938,600 | — | — |
| 2016-11-15 | $38.13 | $106.82 | 4,841,800 | — | — |
| 2016-11-14 | $39.65 | $111.08 | 5,194,700 | — | — |
| 2016-11-11 | $39.08 | $109.49 | 4,362,300 | — | — |
| 2016-11-10 | $39.29 | $110.07 | 10,019,700 | — | — |
| 2016-11-09 | $38.24 | $107.13 | 8,236,500 | — | — |
| 2016-11-08 | $35.72 | $100.07 | 3,861,200 | — | — |
| 2016-11-07 | $35.28 | $98.84 | 2,985,100 | — | — |
| 2016-11-04 | $33.93 | $95.06 | 3,161,200 | — | — |
| 2016-11-03 | $34.56 | $96.82 | 2,420,200 | — | — |
| 2016-11-02 | $34.45 | $96.51 | 4,922,400 | — | — |
| 2016-11-01 | $34.68 | $97.16 | 4,180,600 | — | — |
| 2016-10-31 | $34.85 | $97.64 | 2,089,800 | — | — |
| 2016-10-28 | $34.53 | $96.74 | 3,112,700 | — | — |
| 2016-10-27 | $34.24 | $95.93 | 2,672,200 | — | — |
| 2016-10-26 | $34.21 | $95.84 | 2,911,900 | — | — |
| 2016-10-25 | $34.12 | $95.59 | 4,359,300 | — | — |
| 2016-10-24 | $33.12 | $92.79 | 2,908,900 | — | — |
| 2016-10-21 | $32.87 | $92.09 | 3,523,900 | — | — |
| 2016-10-20 | $32.42 | $90.83 | 3,467,600 | — | — |
| 2016-10-19 | $32.62 | $91.39 | 4,149,600 | — | — |
| 2016-10-18 | $32.55 | $91.19 | 2,744,500 | — | — |
| 2016-10-17 | $31.81 | $89.12 | 2,891,600 | — | — |
| 2016-10-14 | $31.77 | $89.01 | 2,556,400 | — | — |
| 2016-10-13 | $31.81 | $89.12 | 4,797,200 | — | — |
| 2016-10-12 | $32.81 | $91.92 | 5,021,200 | — | — |
| 2016-10-11 | $32.58 | $91.28 | 3,884,900 | — | — |
| 2016-10-10 | $33.71 | $94.44 | 3,039,800 | — | — |
| 2016-10-07 | $33.16 | $92.90 | 6,391,300 | — | — |
| 2016-10-06 | $33.18 | $92.96 | 1,929,100 | — | — |
| 2016-10-05 | $33.72 | $94.47 | 2,184,100 | — | — |
| 2016-10-04 | $33.10 | $92.73 | 3,784,500 | — | — |
| 2016-10-03 | $33.56 | $94.02 | 2,107,700 | — | — |
| 2016-09-30 | $33.40 | $93.57 | 3,756,800 | — | — |
| 2016-09-29 | $33.70 | $94.41 | 5,105,900 | — | — |
| 2016-09-28 | $33.74 | $94.53 | 7,921,100 | — | — |
| 2016-09-27 | $32.23 | $90.29 | 2,094,900 | — | — |
| 2016-09-26 | $32.17 | $90.13 | 2,134,300 | — | — |
| 2016-09-23 | $32.41 | $90.80 | 3,075,200 | — | — |
| 2016-09-22 | $32.52 | $91.11 | 4,703,600 | — | — |
| 2016-09-21 | $32.04 | $89.76 | 3,383,700 | — | — |
| 2016-09-20 | $30.91 | $86.60 | 2,157,200 | — | — |
| 2016-09-19 | $30.80 | $86.29 | 3,292,600 | — | — |
| 2016-09-16 | $29.90 | $83.77 | 3,812,200 | — | — |
| 2016-09-15 | $30.49 | $85.42 | 4,211,100 | — | — |
| 2016-09-14 | $30.32 | $84.94 | 4,111,600 | — | — |
| 2016-09-13 | $29.80 | $83.49 | 4,193,900 | — | — |
| 2016-09-12 | $31.12 | $87.19 | 4,519,000 | — | — |
| 2016-09-09 | $30.74 | $86.12 | 2,759,100 | — | — |
| 2016-09-08 | $31.47 | $88.17 | 2,807,300 | — | — |
| 2016-09-07 | $31.04 | $86.96 | 3,176,400 | — | — |
| 2016-09-06 | $31.58 | $88.47 | 2,574,000 | — | — |
| 2016-09-02 | $31.13 | $87.21 | 5,074,800 | — | — |
| 2016-09-01 | $30.78 | $86.23 | 2,429,600 | — | — |
| 2016-08-31 | $30.17 | $84.52 | 3,806,100 | — | — |
| 2016-08-30 | $30.60 | $85.73 | 3,397,900 | — | — |
| 2016-08-29 | $31.69 | $88.78 | 2,873,600 | — | — |
| 2016-08-26 | $31.54 | $88.36 | 6,799,500 | — | — |
| 2016-08-25 | $31.82 | $89.15 | 2,664,700 | — | — |
| 2016-08-24 | $31.50 | $88.25 | 2,755,900 | — | — |
| 2016-08-23 | $32.13 | $90.01 | 3,531,100 | — | — |
| 2016-08-22 | $31.61 | $88.56 | 3,619,000 | — | — |
| 2016-08-19 | $32.06 | $89.82 | 2,820,900 | — | — |
| 2016-08-18 | $32.63 | $91.42 | 2,486,000 | — | — |
| 2016-08-17 | $32.22 | $90.27 | 2,840,800 | — | — |
| 2016-08-16 | $32.40 | $90.77 | 3,964,300 | — | — |
| 2016-08-15 | $31.73 | $88.89 | 2,898,200 | — | — |
| 2016-08-12 | $31.08 | $87.07 | 4,426,400 | — | — |
| 2016-08-11 | $32.46 | $90.94 | 3,975,500 | — | — |
| 2016-08-10 | $32.07 | $89.85 | 3,264,100 | — | — |
| 2016-08-09 | $32.87 | $90.83 | 2,544,300 | — | — |
| 2016-08-08 | $33.27 | $91.93 | 3,637,800 | — | — |
| 2016-08-05 | $32.74 | $90.47 | 3,283,900 | — | — |
| 2016-08-04 | $32.46 | $89.69 | 5,481,100 | — | — |
| 2016-08-03 | $33.02 | $91.24 | 3,624,800 | — | — |
| 2016-08-02 | $32.79 | $90.61 | 3,317,700 | — | — |
| 2016-08-01 | $32.68 | $90.30 | 4,135,800 | — | — |
| 2016-07-29 | $32.82 | $90.69 | 3,311,400 | — | — |
| 2016-07-28 | $32.84 | $90.74 | 4,868,600 | — | — |
| 2016-07-27 | $32.82 | $90.69 | 4,082,700 | — | — |
| 2016-07-26 | $32.39 | $89.50 | 3,950,700 | — | — |
| 2016-07-25 | $31.07 | $85.85 | 1,990,500 | — | — |
| 2016-07-22 | $31.35 | $86.63 | 1,827,900 | — | — |
| 2016-07-21 | $31.57 | $87.24 | 3,137,600 | — | — |
| 2016-07-20 | $30.80 | $85.11 | 3,396,900 | — | — |
| 2016-07-19 | $31.19 | $86.19 | 5,094,100 | — | — |
| 2016-07-18 | $32.99 | $91.16 | 2,740,900 | — | — |
| 2016-07-15 | $32.86 | $90.80 | 3,762,000 | — | — |
| 2016-07-14 | $33.47 | $92.49 | 4,358,000 | — | — |
| 2016-07-13 | $33.14 | $91.57 | 5,376,600 | — | — |
| 2016-07-12 | $33.19 | $91.71 | 5,857,900 | — | — |
| 2016-07-11 | $32.13 | $88.78 | 3,876,500 | — | — |
| 2016-07-08 | $31.59 | $87.29 | 5,432,700 | — | — |
| 2016-07-07 | $30.28 | $83.67 | 4,288,700 | — | — |
| 2016-07-06 | $30.89 | $85.36 | 3,382,000 | — | — |
| 2016-07-05 | $30.50 | $84.28 | 4,249,300 | — | — |
| 2016-07-01 | $31.57 | $87.24 | 4,142,600 | — | — |
| 2016-06-30 | $31.30 | $86.49 | 7,483,800 | — | — |
| 2016-06-29 | $29.95 | $82.76 | 4,769,100 | — | — |
| 2016-06-28 | $28.96 | $80.02 | 6,529,600 | — | — |
| 2016-06-27 | $28.01 | $77.40 | 5,702,500 | — | — |
| 2016-06-24 | $28.76 | $79.47 | 9,108,700 | — | — |
| 2016-06-23 | $31.09 | $85.91 | 5,117,100 | — | — |
| 2016-06-22 | $30.34 | $83.84 | 4,979,700 | — | — |
| 2016-06-21 | $30.17 | $83.37 | 3,386,100 | — | — |
| 2016-06-20 | $30.05 | $83.03 | 4,322,700 | — | — |
| 2016-06-17 | $29.19 | $80.66 | 4,380,800 | — | — |
| 2016-06-16 | $28.45 | $78.61 | 4,132,700 | — | — |
| 2016-06-15 | $28.31 | $78.23 | 4,985,100 | — | — |
| 2016-06-14 | $27.32 | $75.49 | 4,605,400 | — | — |
| 2016-06-13 | $28.07 | $77.56 | 4,970,900 | — | — |
| 2016-06-10 | $27.94 | $77.20 | 5,404,500 | — | — |
| 2016-06-09 | $28.75 | $79.44 | 5,089,500 | — | — |
| 2016-06-08 | $29.93 | $82.70 | 4,862,900 | — | — |
| 2016-06-07 | $29.39 | $81.21 | 5,425,000 | — | — |
| 2016-06-06 | $29.83 | $82.43 | 6,374,400 | — | — |
| 2016-06-03 | $28.34 | $78.31 | 5,145,600 | — | — |
| 2016-06-02 | $27.58 | $76.21 | 4,583,900 | — | — |
| 2016-06-01 | $27.52 | $76.04 | 8,144,100 | — | — |
| 2016-05-31 | $28.04 | $77.48 | 4,038,600 | — | — |
| 2016-05-27 | $28.73 | $79.39 | 3,585,200 | — | — |
| 2016-05-26 | $28.92 | $79.91 | 3,914,800 | — | — |
| 2016-05-25 | $29.50 | $81.52 | 3,883,600 | — | — |
| 2016-05-24 | $28.64 | $79.14 | 3,912,800 | — | — |
| 2016-05-23 | $28.34 | $78.31 | 3,925,900 | — | — |
| 2016-05-20 | $28.31 | $78.23 | 4,840,600 | — | — |
| 2016-05-19 | $28.79 | $79.55 | 5,533,700 | — | — |
| 2016-05-18 | $28.46 | $78.64 | 4,876,000 | — | — |
| 2016-05-17 | $29.44 | $81.35 | 3,823,200 | — | — |
| 2016-05-16 | $29.02 | $80.19 | 3,607,600 | — | — |
| 2016-05-13 | $28.29 | $78.17 | 3,758,000 | — | — |
| 2016-05-12 | $28.70 | $79.30 | 4,105,700 | — | — |
| 2016-05-11 | $29.40 | $81.24 | 4,476,000 | — | — |
| 2016-05-10 | $29.59 | $81.76 | 5,310,700 | — | — |
| 2016-05-09 | $28.47 | $78.67 | 6,281,800 | — | — |
| 2016-05-06 | $30.90 | $85.38 | 4,238,100 | — | — |
| 2016-05-05 | $30.50 | $84.28 | 5,039,100 | — | — |
| 2016-05-04 | $30.55 | $84.42 | 5,358,600 | — | — |
| 2016-05-03 | $31.42 | $86.82 | 5,774,600 | — | — |
| 2016-05-02 | $33.50 | $92.57 | 3,757,900 | — | — |
| 2016-04-29 | $33.66 | $93.01 | 3,976,600 | — | — |
| 2016-04-28 | $33.38 | $92.24 | 4,978,600 | — | — |
| 2016-04-27 | $32.88 | $90.85 | 5,422,100 | — | — |
| 2016-04-26 | $32.71 | $90.39 | 4,030,100 | — | — |
| 2016-04-25 | $32.39 | $89.50 | 4,322,700 | — | — |
| 2016-04-22 | $33.56 | $92.73 | 4,502,900 | — | — |
| 2016-04-21 | $34.05 | $94.09 | 7,453,100 | — | — |
| 2016-04-20 | $35.42 | $97.87 | 11,197,100 | — | — |
| 2016-04-19 | $33.80 | $93.40 | 5,199,500 | — | — |
| 2016-04-18 | $32.46 | $89.69 | 4,304,900 | — | — |
| 2016-04-15 | $31.67 | $87.51 | 3,703,300 | — | — |
| 2016-04-14 | $31.90 | $88.15 | 6,016,000 | — | — |
| 2016-04-13 | $31.88 | $88.09 | 8,338,100 | — | — |
| 2016-04-12 | $29.94 | $82.73 | 4,121,400 | — | — |
| 2016-04-11 | $28.90 | $79.86 | 3,224,400 | — | — |
| 2016-04-08 | $27.99 | $77.34 | 4,019,600 | — | — |
| 2016-04-07 | $26.93 | $74.41 | 3,217,900 | — | — |
| 2016-04-06 | $27.57 | $76.18 | 3,390,800 | — | — |
| 2016-04-05 | $27.32 | $75.49 | 4,722,600 | — | — |
| 2016-04-04 | $27.79 | $76.79 | 3,146,200 | — | — |
| 2016-04-01 | $28.17 | $77.84 | 3,577,600 | — | — |
| 2016-03-31 | $28.27 | $78.12 | 2,830,900 | — | — |
| 2016-03-30 | $28.53 | $78.83 | 5,113,900 | — | — |
| 2016-03-29 | $27.60 | $76.27 | 5,164,700 | — | — |
| 2016-03-28 | $27.74 | $76.65 | 2,548,400 | — | — |
| 2016-03-24 | $27.71 | $76.57 | 5,266,900 | — | — |
| 2016-03-23 | $27.67 | $76.46 | 5,059,700 | — | — |
| 2016-03-22 | $28.35 | $78.34 | 4,992,800 | — | — |
| 2016-03-21 | $28.91 | $79.88 | 4,917,300 | — | — |
| 2016-03-18 | $29.13 | $80.49 | 6,057,200 | — | — |
| 2016-03-17 | $29.46 | $81.40 | 9,135,200 | — | — |
| 2016-03-16 | $28.39 | $78.45 | 6,664,000 | — | — |
| 2016-03-15 | $27.29 | $75.41 | 5,100,300 | — | — |
| 2016-03-14 | $28.74 | $79.42 | 5,115,500 | — | — |
| 2016-03-11 | $29.11 | $80.44 | 4,654,300 | — | — |
| 2016-03-10 | $28.59 | $79.00 | 6,484,100 | — | — |
| 2016-03-09 | $29.06 | $80.30 | 3,176,800 | — | — |
| 2016-03-08 | $28.98 | $80.08 | 7,580,600 | — | — |
| 2016-03-07 | $31.95 | $88.29 | 14,249,300 | — | — |
| 2016-03-04 | $30.32 | $83.78 | 11,020,000 | — | — |
| 2016-03-03 | $28.89 | $79.83 | 6,133,500 | — | — |
| 2016-03-02 | $28.56 | $78.92 | 5,464,900 | — | — |
| 2016-03-01 | $26.96 | $74.50 | 5,164,800 | — | — |
| 2016-02-29 | $26.10 | $72.12 | 4,090,600 | — | — |
| 2016-02-26 | $25.52 | $70.52 | 4,312,000 | — | — |
| 2016-02-25 | $25.66 | $70.90 | 4,727,500 | — | — |
| 2016-02-24 | $25.95 | $71.71 | 7,945,400 | — | — |
| 2016-02-23 | $27.99 | $74.38 | 7,086,400 | — | — |
| 2016-02-22 | $29.11 | $77.35 | 6,848,800 | — | — |
| 2016-02-19 | $27.37 | $72.73 | 5,103,100 | — | — |
| 2016-02-18 | $27.16 | $72.17 | 4,758,800 | — | — |
| 2016-02-17 | $27.63 | $73.42 | 5,674,300 | — | — |
| 2016-02-16 | $26.84 | $71.32 | 5,003,500 | — | — |
| 2016-02-12 | $26.52 | $70.47 | 6,439,500 | — | — |
| 2016-02-11 | $24.59 | $65.34 | 7,738,700 | — | — |
| 2016-02-10 | $25.25 | $67.10 | 5,037,400 | — | — |
| 2016-02-09 | $25.36 | $67.39 | 6,523,500 | — | — |
| 2016-02-08 | $26.43 | $70.23 | 6,066,400 | — | — |
| 2016-02-05 | $26.21 | $69.65 | 4,727,500 | — | — |
| 2016-02-04 | $26.96 | $71.64 | 10,781,800 | — | — |
| 2016-02-03 | $25.05 | $66.57 | 6,284,900 | — | — |
| 2016-02-02 | $23.25 | $61.78 | 3,998,500 | — | — |
| 2016-02-01 | $24.50 | $65.10 | 2,804,800 | — | — |
| 2016-01-29 | $24.65 | $65.50 | 3,615,700 | — | — |
| 2016-01-28 | $24.46 | $65.00 | 4,477,000 | — | — |
| 2016-01-27 | $24.10 | $64.04 | 4,756,900 | — | — |
| 2016-01-26 | $24.39 | $64.81 | 5,725,200 | — | — |
| 2016-01-25 | $22.83 | $60.67 | 6,438,600 | — | — |
| 2016-01-22 | $23.77 | $63.16 | 7,717,600 | — | — |
| 2016-01-21 | $23.87 | $63.43 | 6,741,700 | — | — |
| 2016-01-20 | $22.70 | $60.32 | 6,152,600 | — | — |
| 2016-01-19 | $23.32 | $61.97 | 4,864,100 | — | — |
| 2016-01-15 | $23.62 | $62.77 | 5,599,300 | — | — |
| 2016-01-14 | $25.20 | $66.96 | 8,703,800 | — | — |
| 2016-01-13 | $23.81 | $63.27 | 4,975,600 | — | — |
| 2016-01-12 | $24.02 | $63.83 | 7,465,500 | — | — |
| 2016-01-11 | $24.74 | $65.74 | 8,658,400 | — | — |
| 2016-01-08 | $25.07 | $66.62 | 6,100,400 | — | — |
| 2016-01-07 | $25.81 | $68.58 | 5,113,000 | — | — |
| 2016-01-06 | $27.03 | $71.83 | 6,231,200 | — | — |
| 2016-01-05 | $28.65 | $76.13 | 2,958,300 | — | — |
| 2016-01-04 | $28.41 | $75.49 | 4,876,100 | — | — |