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
- 1983-11-21 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 | $32.12 | $251.22 | 22,076,376 | — | — |
| 2016-12-29 | $32.22 | $251.99 | 16,403,301 | — | — |
| 2016-12-28 | $32.11 | $251.17 | 14,599,616 | — | — |
| 2016-12-27 | $32.21 | $251.93 | 15,136,895 | — | — |
| 2016-12-23 | $32.27 | $252.41 | 12,770,510 | — | — |
| 2016-12-22 | $32.27 | $252.35 | 23,250,234 | — | — |
| 2016-12-21 | $31.99 | $250.22 | 18,208,972 | — | — |
| 2016-12-20 | $32.08 | $250.87 | 28,021,666 | — | — |
| 2016-12-19 | $31.81 | $248.80 | 27,226,604 | — | — |
| 2016-12-16 | $31.47 | $246.14 | 37,011,758 | — | — |
| 2016-12-15 | $31.34 | $245.14 | 32,420,258 | — | — |
| 2016-12-14 | $31.04 | $242.78 | 34,865,422 | — | — |
| 2016-12-13 | $31.24 | $244.31 | 28,015,708 | — | — |
| 2016-12-12 | $31.06 | $242.90 | 42,248,972 | — | — |
| 2016-12-09 | $30.50 | $238.52 | 22,647,285 | — | — |
| 2016-12-08 | $30.52 | $238.70 | 29,126,808 | — | — |
| 2016-12-07 | $30.55 | $238.94 | 43,643,542 | — | — |
| 2016-12-06 | $29.72 | $232.44 | 31,206,415 | — | — |
| 2016-12-05 | $29.18 | $228.19 | 27,503,982 | — | — |
| 2016-12-02 | $29.16 | $228.07 | 21,319,313 | — | — |
| 2016-12-01 | $29.37 | $229.66 | 36,275,482 | — | — |
| 2016-11-30 | $29.18 | $228.19 | 43,267,393 | — | — |
| 2016-11-29 | $29.82 | $233.21 | 26,290,933 | — | — |
| 2016-11-28 | $29.86 | $233.56 | 35,293,206 | — | — |
| 2016-11-25 | $29.61 | $231.61 | 14,357,986 | — | — |
| 2016-11-23 | $29.25 | $228.78 | 28,258,662 | — | — |
| 2016-11-22 | $29.12 | $227.71 | 34,625,248 | — | — |
| 2016-11-21 | $28.50 | $222.93 | 22,835,558 | — | — |
| 2016-11-18 | $28.37 | $221.87 | 22,484,433 | — | — |
| 2016-11-17 | $28.26 | $220.98 | 28,048,808 | — | — |
| 2016-11-16 | $28.06 | $219.44 | 27,586,467 | — | — |
| 2016-11-15 | $27.77 | $217.20 | 27,656,771 | — | — |
| 2016-11-14 | $27.29 | $213.42 | 34,594,531 | — | — |
| 2016-11-11 | $27.58 | $215.66 | 33,519,443 | — | — |
| 2016-11-10 | $27.62 | $216.02 | 50,308,558 | — | — |
| 2016-11-09 | $28.28 | $221.16 | 46,028,066 | — | — |
| 2016-11-08 | $27.94 | $218.50 | 23,581,499 | — | — |
| 2016-11-07 | $27.80 | $217.44 | 28,326,186 | — | — |
| 2016-11-04 | $27.57 | $215.61 | 30,791,341 | — | — |
| 2016-11-03 | $27.67 | $216.37 | 33,824,096 | — | — |
| 2016-11-02 | $27.47 | $214.84 | 34,488,611 | — | — |
| 2016-11-01 | $27.61 | $215.96 | 36,561,201 | — | — |
| 2016-10-31 | $27.79 | $217.32 | 41,552,019 | — | — |
| 2016-10-28 | $27.58 | $215.66 | 30,748,708 | — | — |
| 2016-10-27 | $27.58 | $215.72 | 57,172,968 | — | — |
| 2016-10-26 | $27.52 | $215.19 | 43,531,399 | — | — |
| 2016-10-25 | $27.72 | $216.79 | 53,603,994 | — | — |
| 2016-10-24 | $27.84 | $217.73 | 133,176,129 | — | — |
| 2016-10-21 | $28.32 | $221.45 | 109,580,860 | — | — |
| 2016-10-20 | $29.19 | $228.31 | 41,218,106 | — | — |
| 2016-10-19 | $29.74 | $232.62 | 15,506,026 | — | — |
| 2016-10-18 | $29.73 | $232.50 | 21,234,974 | — | — |
| 2016-10-17 | $29.66 | $231.97 | 18,383,740 | — | — |
| 2016-10-14 | $29.62 | $231.67 | 17,896,508 | — | — |
| 2016-10-13 | $29.74 | $232.56 | 23,231,698 | — | — |
| 2016-10-12 | $29.71 | $232.32 | 22,746,188 | — | — |
| 2016-10-11 | $29.53 | $230.96 | 29,544,928 | — | — |
| 2016-10-10 | $29.46 | $230.43 | 25,183,407 | — | — |
| 2016-10-07 | $29.36 | $229.60 | 25,383,728 | — | — |
| 2016-10-06 | $29.54 | $231.02 | 20,853,794 | — | — |
| 2016-10-05 | $29.58 | $231.32 | 29,923,592 | — | — |
| 2016-10-04 | $30.14 | $231.94 | 43,930,188 | — | — |
| 2016-10-03 | $30.79 | $236.99 | 21,954,171 | — | — |
| 2016-09-30 | $30.67 | $236.06 | 25,661,238 | — | — |
| 2016-09-29 | $30.76 | $236.76 | 22,569,963 | — | — |
| 2016-09-28 | $30.85 | $237.46 | 34,874,425 | — | — |
| 2016-09-27 | $31.31 | $241.00 | 24,414,825 | — | — |
| 2016-09-26 | $31.07 | $239.14 | 22,040,893 | — | — |
| 2016-09-23 | $31.18 | $239.96 | 24,980,702 | — | — |
| 2016-09-22 | $31.05 | $238.97 | 29,503,089 | — | — |
| 2016-09-21 | $30.64 | $235.83 | 25,329,312 | — | — |
| 2016-09-20 | $30.18 | $232.28 | 18,797,887 | — | — |
| 2016-09-19 | $30.26 | $232.86 | 21,426,027 | — | — |
| 2016-09-16 | $30.36 | $233.68 | 54,748,194 | — | — |
| 2016-09-15 | $30.55 | $235.13 | 30,367,132 | — | — |
| 2016-09-14 | $30.13 | $231.88 | 35,138,298 | — | — |
| 2016-09-13 | $30.19 | $232.34 | 33,801,058 | — | — |
| 2016-09-12 | $30.75 | $236.64 | 35,568,201 | — | — |
| 2016-09-09 | $29.99 | $230.83 | 50,974,132 | — | — |
| 2016-09-08 | $31.11 | $239.43 | 17,906,438 | — | — |
| 2016-09-07 | $31.17 | $239.90 | 17,915,441 | — | — |
| 2016-09-06 | $31.14 | $239.67 | 20,565,295 | — | — |
| 2016-09-02 | $30.93 | $238.04 | 25,244,708 | — | — |
| 2016-09-01 | $30.94 | $238.10 | 20,795,936 | — | — |
| 2016-08-31 | $30.88 | $237.63 | 24,812,422 | — | — |
| 2016-08-30 | $30.88 | $237.69 | 14,852,102 | — | — |
| 2016-08-29 | $30.97 | $238.33 | 17,139,048 | — | — |
| 2016-08-26 | $30.73 | $236.47 | 23,645,978 | — | — |
| 2016-08-25 | $31.02 | $238.74 | 22,380,499 | — | — |
| 2016-08-24 | $30.87 | $237.57 | 21,407,624 | — | — |
| 2016-08-23 | $30.85 | $237.46 | 19,930,834 | — | — |
| 2016-08-22 | $30.90 | $237.81 | 23,398,655 | — | — |
| 2016-08-19 | $30.97 | $238.39 | 39,007,556 | — | — |
| 2016-08-18 | $31.27 | $240.65 | 43,099,510 | — | — |
| 2016-08-17 | $31.62 | $243.33 | 38,844,439 | — | — |
| 2016-08-16 | $31.69 | $243.91 | 41,899,966 | — | — |
| 2016-08-15 | $32.49 | $250.07 | 21,512,352 | — | — |
| 2016-08-12 | $32.69 | $251.58 | 13,956,681 | — | — |
| 2016-08-11 | $32.77 | $252.22 | 15,861,123 | — | — |
| 2016-08-10 | $32.63 | $251.12 | 15,535,154 | — | — |
| 2016-08-09 | $32.54 | $250.42 | 19,539,857 | — | — |
| 2016-08-08 | $32.42 | $249.55 | 18,580,486 | — | — |
| 2016-08-05 | $32.60 | $250.89 | 25,981,117 | — | — |
| 2016-08-04 | $32.54 | $250.42 | 15,747,656 | — | — |
| 2016-08-03 | $32.58 | $250.77 | 18,049,430 | — | — |
| 2016-08-02 | $32.60 | $250.89 | 25,943,780 | — | — |
| 2016-08-01 | $32.61 | $251.00 | 27,340,865 | — | — |
| 2016-07-29 | $32.70 | $251.64 | 33,425,307 | — | — |
| 2016-07-28 | $32.16 | $247.51 | 17,887,770 | — | — |
| 2016-07-27 | $32.30 | $248.56 | 26,229,896 | — | — |
| 2016-07-26 | $32.01 | $246.35 | 26,584,066 | — | — |
| 2016-07-25 | $32.43 | $249.61 | 19,319,278 | — | — |
| 2016-07-22 | $32.56 | $250.59 | 40,678,973 | — | — |
| 2016-07-21 | $32.11 | $247.16 | 28,652,022 | — | — |
| 2016-07-20 | $32.26 | $248.27 | 18,653,042 | — | — |
| 2016-07-19 | $32.30 | $248.62 | 18,093,254 | — | — |
| 2016-07-18 | $32.36 | $249.08 | 16,339,087 | — | — |
| 2016-07-15 | $32.39 | $249.32 | 22,040,098 | — | — |
| 2016-07-14 | $32.30 | $248.62 | 22,051,617 | — | — |
| 2016-07-13 | $32.17 | $247.57 | 19,664,445 | — | — |
| 2016-07-12 | $32.03 | $246.53 | 24,727,818 | — | — |
| 2016-07-11 | $32.11 | $247.11 | 28,590,059 | — | — |
| 2016-07-08 | $32.18 | $247.69 | 37,659,591 | — | — |
| 2016-07-07 | $31.95 | $245.89 | 31,389,260 | — | — |
| 2016-07-06 | $32.55 | $250.54 | 35,025,361 | — | — |
| 2016-07-05 | $32.74 | $248.30 | 47,114,937 | — | — |
| 2016-07-01 | $32.83 | $248.98 | 30,766,185 | — | — |
| 2016-06-30 | $32.64 | $247.49 | 42,253,342 | — | — |
| 2016-06-29 | $32.13 | $243.66 | 31,341,066 | — | — |
| 2016-06-28 | $31.74 | $240.68 | 45,570,756 | — | — |
| 2016-06-27 | $31.74 | $240.73 | 49,590,950 | — | — |
| 2016-06-24 | $31.36 | $237.81 | 75,662,893 | — | — |
| 2016-06-23 | $31.63 | $239.88 | 25,202,340 | — | — |
| 2016-06-22 | $31.19 | $236.55 | 26,803,453 | — | — |
| 2016-06-21 | $31.02 | $235.24 | 26,398,044 | — | — |
| 2016-06-20 | $30.80 | $233.58 | 26,784,123 | — | — |
| 2016-06-17 | $30.76 | $233.29 | 36,100,184 | — | — |
| 2016-06-16 | $30.58 | $231.91 | 26,619,417 | — | — |
| 2016-06-15 | $30.43 | $230.77 | 25,792,182 | — | — |
| 2016-06-14 | $30.50 | $231.28 | 30,471,860 | — | — |
| 2016-06-13 | $30.35 | $230.20 | 22,097,163 | — | — |
| 2016-06-10 | $30.46 | $231.00 | 34,245,922 | — | — |
| 2016-06-09 | $30.28 | $229.62 | 27,396,738 | — | — |
| 2016-06-08 | $30.11 | $228.31 | 19,100,554 | — | — |
| 2016-06-07 | $30.05 | $227.90 | 32,984,150 | — | — |
| 2016-06-06 | $29.71 | $225.33 | 22,162,568 | — | — |
| 2016-06-03 | $29.61 | $224.58 | 25,480,248 | — | — |
| 2016-06-02 | $29.34 | $222.46 | 16,287,451 | — | — |
| 2016-06-01 | $29.25 | $221.83 | 22,581,747 | — | — |
| 2016-05-31 | $29.57 | $224.24 | 36,992,560 | — | — |
| 2016-05-27 | $29.45 | $223.32 | 20,749,331 | — | — |
| 2016-05-26 | $29.34 | $222.46 | 21,206,508 | — | — |
| 2016-05-25 | $29.17 | $221.20 | 19,475,378 | — | — |
| 2016-05-24 | $29.08 | $220.52 | 18,710,371 | — | — |
| 2016-05-23 | $28.94 | $219.49 | 20,364,312 | — | — |
| 2016-05-20 | $29.04 | $220.23 | 26,803,718 | — | — |
| 2016-05-19 | $29.03 | $220.17 | 36,297,195 | — | — |
| 2016-05-18 | $29.04 | $220.23 | 33,592,263 | — | — |
| 2016-05-17 | $29.54 | $224.01 | 29,202,541 | — | — |
| 2016-05-16 | $29.67 | $224.98 | 19,936,527 | — | — |
| 2016-05-13 | $29.57 | $224.24 | 21,833,819 | — | — |
| 2016-05-12 | $29.87 | $226.53 | 24,805,008 | — | — |
| 2016-05-11 | $29.59 | $224.41 | 19,085,195 | — | — |
| 2016-05-10 | $29.69 | $225.16 | 23,005,427 | — | — |
| 2016-05-09 | $29.35 | $222.58 | 17,867,777 | — | — |
| 2016-05-06 | $29.45 | $223.32 | 20,738,739 | — | — |
| 2016-05-05 | $29.26 | $221.89 | 21,501,098 | — | — |
| 2016-05-04 | $29.37 | $222.69 | 20,496,579 | — | — |
| 2016-05-03 | $29.39 | $222.86 | 28,897,624 | — | — |
| 2016-05-02 | $29.53 | $223.95 | 29,211,809 | — | — |
| 2016-04-29 | $29.32 | $222.35 | 33,557,972 | — | — |
| 2016-04-28 | $29.18 | $221.32 | 26,750,361 | — | — |
| 2016-04-27 | $29.24 | $221.78 | 54,837,035 | — | — |
| 2016-04-26 | $28.77 | $218.17 | 27,672,792 | — | — |
| 2016-04-25 | $28.86 | $218.85 | 23,280,024 | — | — |
| 2016-04-22 | $28.75 | $218.05 | 32,173,465 | — | — |
| 2016-04-21 | $28.60 | $216.85 | 42,681,258 | — | — |
| 2016-04-20 | $29.24 | $221.78 | 22,222,148 | — | — |
| 2016-04-19 | $29.40 | $222.92 | 21,100,058 | — | — |
| 2016-04-18 | $29.19 | $221.38 | 22,947,568 | — | — |
| 2016-04-15 | $29.06 | $220.40 | 20,894,838 | — | — |
| 2016-04-14 | $29.02 | $220.06 | 18,223,139 | — | — |
| 2016-04-13 | $28.89 | $219.08 | 29,930,344 | — | — |
| 2016-04-12 | $29.21 | $221.49 | 23,363,834 | — | — |
| 2016-04-11 | $29.00 | $219.89 | 23,462,074 | — | — |
| 2016-04-08 | $29.08 | $220.52 | 23,253,280 | — | — |
| 2016-04-07 | $29.15 | $221.03 | 29,506,267 | — | — |
| 2016-04-06 | $29.18 | $221.32 | 29,482,038 | — | — |
| 2016-04-05 | $29.60 | $220.83 | 32,950,918 | — | — |
| 2016-04-04 | $29.73 | $221.79 | 23,883,239 | — | — |
| 2016-04-01 | $29.49 | $220.04 | 36,708,032 | — | — |
| 2016-03-31 | $29.58 | $220.72 | 35,881,989 | — | — |
| 2016-03-30 | $29.74 | $221.84 | 34,087,174 | — | — |
| 2016-03-29 | $29.80 | $222.29 | 34,284,848 | — | — |
| 2016-03-28 | $29.51 | $220.15 | 28,523,859 | — | — |
| 2016-03-24 | $29.37 | $219.08 | 23,560,712 | — | — |
| 2016-03-23 | $29.11 | $217.17 | 27,549,660 | — | — |
| 2016-03-22 | $29.18 | $217.67 | 29,169,309 | — | — |
| 2016-03-21 | $29.40 | $219.31 | 27,379,261 | — | — |
| 2016-03-18 | $29.12 | $217.28 | 54,419,180 | — | — |
| 2016-03-17 | $29.55 | $220.43 | 36,703,266 | — | — |
| 2016-03-16 | $29.28 | $218.46 | 27,863,315 | — | — |
| 2016-03-15 | $29.09 | $217.05 | 19,557,201 | — | — |
| 2016-03-14 | $28.94 | $215.93 | 23,336,559 | — | — |
| 2016-03-11 | $28.97 | $216.15 | 27,586,202 | — | — |
| 2016-03-10 | $28.94 | $215.87 | 33,385,719 | — | — |
| 2016-03-09 | $28.69 | $214.01 | 29,355,198 | — | — |
| 2016-03-08 | $28.77 | $214.63 | 32,579,138 | — | — |
| 2016-03-07 | $28.80 | $214.86 | 29,141,372 | — | — |
| 2016-03-04 | $28.65 | $213.73 | 27,459,098 | — | — |
| 2016-03-03 | $28.69 | $214.07 | 36,671,887 | — | — |
| 2016-03-02 | $28.47 | $212.38 | 28,480,034 | — | — |
| 2016-03-01 | $28.24 | $210.69 | 25,830,975 | — | — |
| 2016-02-29 | $27.91 | $208.21 | 38,657,490 | — | — |
| 2016-02-26 | $28.04 | $209.22 | 29,357,184 | — | — |
| 2016-02-25 | $28.23 | $210.57 | 30,186,008 | — | — |
| 2016-02-24 | $28.02 | $209.05 | 30,137,153 | — | — |
| 2016-02-23 | $27.75 | $207.02 | 27,244,478 | — | — |
| 2016-02-22 | $27.84 | $207.70 | 28,311,224 | — | — |
| 2016-02-19 | $27.62 | $206.06 | 32,715,510 | — | — |
| 2016-02-18 | $27.94 | $208.43 | 29,001,823 | — | — |
| 2016-02-17 | $27.67 | $206.46 | 34,427,707 | — | — |
| 2016-02-16 | $27.68 | $206.52 | 36,663,678 | — | — |
| 2016-02-12 | $27.55 | $205.50 | 35,019,800 | — | — |
| 2016-02-11 | $27.35 | $204.04 | 55,944,164 | — | — |
| 2016-02-10 | $27.52 | $205.28 | 35,586,737 | — | — |
| 2016-02-09 | $27.68 | $206.52 | 46,674,045 | — | — |
| 2016-02-08 | $28.03 | $209.11 | 54,324,514 | — | — |
| 2016-02-05 | $27.85 | $207.81 | 45,893,282 | — | — |
| 2016-02-04 | $27.59 | $205.84 | 41,099,078 | — | — |
| 2016-02-03 | $27.73 | $206.91 | 50,302,335 | — | — |
| 2016-02-02 | $27.24 | $203.19 | 38,592,482 | — | — |
| 2016-02-01 | $27.33 | $203.87 | 44,156,062 | — | — |
| 2016-01-29 | $27.24 | $203.19 | 57,303,382 | — | — |
| 2016-01-28 | $26.84 | $200.20 | 34,668,146 | — | — |
| 2016-01-27 | $26.80 | $199.92 | 66,548,212 | — | — |
| 2016-01-26 | $26.74 | $199.47 | 55,180,480 | — | — |
| 2016-01-25 | $26.44 | $197.22 | 40,070,066 | — | — |
| 2016-01-22 | $26.54 | $198.01 | 43,877,095 | — | — |
| 2016-01-21 | $26.09 | $194.63 | 54,250,503 | — | — |
| 2016-01-20 | $25.60 | $191.02 | 66,901,190 | — | — |
| 2016-01-19 | $26.06 | $194.46 | 48,662,031 | — | — |
| 2016-01-15 | $25.67 | $191.53 | 59,476,860 | — | — |
| 2016-01-14 | $25.91 | $193.27 | 48,097,478 | — | — |
| 2016-01-13 | $25.48 | $190.12 | 53,279,481 | — | — |
| 2016-01-12 | $25.60 | $191.02 | 31,940,308 | — | — |
| 2016-01-11 | $25.64 | $191.30 | 35,004,971 | — | — |
| 2016-01-08 | $25.33 | $188.99 | 37,192,219 | — | — |
| 2016-01-07 | $25.31 | $188.82 | 46,487,494 | — | — |
| 2016-01-06 | $25.73 | $191.92 | 35,631,223 | — | — |
| 2016-01-05 | $26.13 | $191.33 | 40,656,465 | — | — |
| 2016-01-04 | $25.94 | $190.00 | 42,076,058 | — | — |