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 | $36.48 | $217.04 | 1,685,400 | — | — |
| 2016-12-29 | $35.82 | $213.12 | 871,400 | — | — |
| 2016-12-28 | $35.49 | $211.15 | 1,030,900 | — | — |
| 2016-12-27 | $35.58 | $211.69 | 641,400 | — | — |
| 2016-12-23 | $35.57 | $211.63 | 639,200 | — | — |
| 2016-12-22 | $35.42 | $210.74 | 1,138,900 | — | — |
| 2016-12-21 | $35.24 | $209.66 | 1,443,200 | — | — |
| 2016-12-20 | $35.85 | $213.29 | 1,472,700 | — | — |
| 2016-12-19 | $35.54 | $211.45 | 1,206,300 | — | — |
| 2016-12-16 | $35.21 | $209.49 | 3,325,400 | — | — |
| 2016-12-15 | $34.55 | $205.56 | 1,956,000 | — | — |
| 2016-12-14 | $34.29 | $204.01 | 2,255,700 | — | — |
| 2016-12-13 | $34.56 | $205.62 | 1,892,500 | — | — |
| 2016-12-12 | $34.56 | $205.62 | 1,008,100 | — | — |
| 2016-12-09 | $34.24 | $203.71 | 1,071,900 | — | — |
| 2016-12-08 | $34.22 | $203.60 | 2,172,400 | — | — |
| 2016-12-07 | $33.89 | $201.63 | 1,820,000 | — | — |
| 2016-12-06 | $33.50 | $199.31 | 1,818,900 | — | — |
| 2016-12-05 | $33.67 | $200.32 | 1,965,100 | — | — |
| 2016-12-02 | $33.66 | $200.26 | 1,554,300 | — | — |
| 2016-12-01 | $33.38 | $198.60 | 1,852,800 | — | — |
| 2016-11-30 | $34.04 | $202.52 | 2,369,900 | — | — |
| 2016-11-29 | $34.19 | $203.42 | 1,441,400 | — | — |
| 2016-11-28 | $34.09 | $202.82 | 1,745,100 | — | — |
| 2016-11-25 | $33.52 | $199.43 | 601,800 | — | — |
| 2016-11-23 | $33.39 | $198.66 | 1,145,600 | — | — |
| 2016-11-22 | $33.68 | $200.38 | 1,374,700 | — | — |
| 2016-11-21 | $33.11 | $196.99 | 1,272,200 | — | — |
| 2016-11-18 | $33.15 | $197.23 | 1,710,600 | — | — |
| 2016-11-17 | $33.34 | $198.36 | 1,974,800 | — | — |
| 2016-11-16 | $33.83 | $201.28 | 2,569,900 | — | — |
| 2016-11-15 | $33.77 | $200.92 | 2,500,100 | — | — |
| 2016-11-14 | $34.98 | $208.12 | 2,723,700 | — | — |
| 2016-11-11 | $34.03 | $202.47 | 1,907,500 | — | — |
| 2016-11-10 | $33.63 | $200.09 | 3,439,300 | — | — |
| 2016-11-09 | $34.47 | $205.08 | 1,662,500 | — | — |
| 2016-11-08 | $35.11 | $208.89 | 1,423,800 | — | — |
| 2016-11-07 | $34.66 | $206.21 | 1,499,800 | — | — |
| 2016-11-04 | $34.57 | $205.68 | 2,100,800 | — | — |
| 2016-11-03 | $34.42 | $204.79 | 2,292,300 | — | — |
| 2016-11-02 | $34.45 | $204.96 | 2,260,200 | — | — |
| 2016-11-01 | $34.74 | $206.69 | 2,414,200 | — | — |
| 2016-10-31 | $34.97 | $208.06 | 2,206,100 | — | — |
| 2016-10-28 | $33.85 | $201.39 | 1,571,200 | — | — |
| 2016-10-27 | $33.56 | $199.67 | 2,540,800 | — | — |
| 2016-10-26 | $34.23 | $203.66 | 2,387,300 | — | — |
| 2016-10-25 | $33.54 | $199.55 | 2,408,500 | — | — |
| 2016-10-24 | $33.60 | $199.91 | 995,300 | — | — |
| 2016-10-21 | $33.71 | $200.56 | 1,078,900 | — | — |
| 2016-10-20 | $33.71 | $200.56 | 852,500 | — | — |
| 2016-10-19 | $33.83 | $201.28 | 1,210,800 | — | — |
| 2016-10-18 | $33.76 | $200.86 | 984,300 | — | — |
| 2016-10-17 | $33.81 | $201.16 | 2,268,100 | — | — |
| 2016-10-14 | $33.78 | $200.98 | 2,151,000 | — | — |
| 2016-10-13 | $34.17 | $203.30 | 1,286,400 | — | — |
| 2016-10-12 | $33.82 | $201.22 | 930,200 | — | — |
| 2016-10-11 | $33.66 | $200.26 | 1,234,300 | — | — |
| 2016-10-10 | $33.74 | $200.74 | 919,700 | — | — |
| 2016-10-07 | $33.44 | $198.96 | 1,322,400 | — | — |
| 2016-10-06 | $33.73 | $200.68 | 1,921,300 | — | — |
| 2016-10-05 | $33.97 | $200.35 | 2,370,800 | — | — |
| 2016-10-04 | $34.70 | $204.66 | 1,887,300 | — | — |
| 2016-10-03 | $35.11 | $207.08 | 1,579,800 | — | — |
| 2016-09-30 | $35.99 | $212.27 | 1,980,200 | — | — |
| 2016-09-29 | $36.43 | $214.86 | 1,214,800 | — | — |
| 2016-09-28 | $36.98 | $218.11 | 1,188,800 | — | — |
| 2016-09-27 | $36.65 | $216.16 | 1,175,200 | — | — |
| 2016-09-26 | $36.92 | $217.75 | 1,057,800 | — | — |
| 2016-09-23 | $36.75 | $216.75 | 1,369,700 | — | — |
| 2016-09-22 | $36.56 | $215.63 | 1,646,200 | — | — |
| 2016-09-21 | $35.86 | $211.50 | 1,285,300 | — | — |
| 2016-09-20 | $35.43 | $208.96 | 1,530,700 | — | — |
| 2016-09-19 | $35.25 | $207.90 | 995,900 | — | — |
| 2016-09-16 | $34.69 | $204.60 | 2,631,400 | — | — |
| 2016-09-15 | $34.87 | $205.66 | 1,679,600 | — | — |
| 2016-09-14 | $34.67 | $204.48 | 2,171,800 | — | — |
| 2016-09-13 | $34.20 | $201.71 | 2,215,100 | — | — |
| 2016-09-12 | $35.05 | $206.72 | 2,515,100 | — | — |
| 2016-09-09 | $34.49 | $203.42 | 2,697,800 | — | — |
| 2016-09-08 | $35.64 | $210.20 | 4,290,000 | — | — |
| 2016-09-07 | $36.75 | $216.75 | 1,159,200 | — | — |
| 2016-09-06 | $36.59 | $215.81 | 1,469,200 | — | — |
| 2016-09-02 | $36.24 | $213.74 | 1,296,900 | — | — |
| 2016-09-01 | $36.09 | $212.86 | 1,049,800 | — | — |
| 2016-08-31 | $36.18 | $213.39 | 2,373,000 | — | — |
| 2016-08-30 | $36.05 | $212.62 | 1,830,800 | — | — |
| 2016-08-29 | $36.17 | $213.33 | 1,395,700 | — | — |
| 2016-08-26 | $35.86 | $211.50 | 1,024,300 | — | — |
| 2016-08-25 | $36.10 | $212.92 | 1,206,900 | — | — |
| 2016-08-24 | $35.78 | $211.03 | 1,283,100 | — | — |
| 2016-08-23 | $35.95 | $212.03 | 1,190,500 | — | — |
| 2016-08-22 | $36.22 | $213.62 | 924,800 | — | — |
| 2016-08-19 | $36.06 | $212.68 | 1,669,700 | — | — |
| 2016-08-18 | $36.35 | $214.39 | 1,170,400 | — | — |
| 2016-08-17 | $36.36 | $214.45 | 1,916,300 | — | — |
| 2016-08-16 | $36.48 | $215.16 | 1,097,400 | — | — |
| 2016-08-15 | $36.87 | $217.46 | 1,324,300 | — | — |
| 2016-08-12 | $36.81 | $217.10 | 1,018,500 | — | — |
| 2016-08-11 | $36.81 | $217.10 | 1,433,700 | — | — |
| 2016-08-10 | $37.18 | $219.29 | 1,545,300 | — | — |
| 2016-08-09 | $37.56 | $221.53 | 1,656,900 | — | — |
| 2016-08-08 | $37.50 | $221.17 | 1,767,400 | — | — |
| 2016-08-05 | $36.88 | $217.52 | 1,175,200 | — | — |
| 2016-08-04 | $36.87 | $217.46 | 1,752,100 | — | — |
| 2016-08-03 | $36.99 | $218.17 | 1,702,100 | — | — |
| 2016-08-02 | $37.12 | $218.93 | 1,137,900 | — | — |
| 2016-08-01 | $37.63 | $221.94 | 1,467,800 | — | — |
| 2016-07-29 | $37.23 | $219.58 | 1,945,700 | — | — |
| 2016-07-28 | $36.56 | $215.63 | 1,839,900 | — | — |
| 2016-07-27 | $36.05 | $212.62 | 2,903,700 | — | — |
| 2016-07-26 | $36.62 | $215.98 | 1,857,200 | — | — |
| 2016-07-25 | $37.09 | $218.75 | 1,063,300 | — | — |
| 2016-07-22 | $37.16 | $219.17 | 1,546,500 | — | — |
| 2016-07-21 | $36.90 | $217.63 | 984,800 | — | — |
| 2016-07-20 | $36.84 | $217.28 | 855,800 | — | — |
| 2016-07-19 | $36.80 | $217.04 | 1,362,700 | — | — |
| 2016-07-18 | $36.47 | $215.10 | 1,518,000 | — | — |
| 2016-07-15 | $36.45 | $214.98 | 2,683,200 | — | — |
| 2016-07-14 | $36.97 | $218.05 | 1,630,600 | — | — |
| 2016-07-13 | $37.55 | $221.47 | 1,298,100 | — | — |
| 2016-07-12 | $37.41 | $220.64 | 1,702,400 | — | — |
| 2016-07-11 | $37.17 | $219.23 | 1,398,700 | — | — |
| 2016-07-08 | $37.09 | $218.75 | 1,580,900 | — | — |
| 2016-07-07 | $36.61 | $215.92 | 1,088,600 | — | — |
| 2016-07-06 | $37.27 | $218.08 | 1,556,400 | — | — |
| 2016-07-05 | $37.44 | $219.07 | 1,319,200 | — | — |
| 2016-07-01 | $36.88 | $215.79 | 1,599,000 | — | — |
| 2016-06-30 | $36.92 | $216.03 | 1,916,900 | — | — |
| 2016-06-29 | $36.42 | $213.10 | 3,659,800 | — | — |
| 2016-06-28 | $35.85 | $209.77 | 3,044,800 | — | — |
| 2016-06-27 | $34.85 | $203.92 | 2,392,900 | — | — |
| 2016-06-24 | $34.75 | $203.33 | 2,642,200 | — | — |
| 2016-06-23 | $35.20 | $205.96 | 1,105,900 | — | — |
| 2016-06-22 | $35.33 | $206.73 | 1,873,100 | — | — |
| 2016-06-21 | $35.19 | $205.91 | 1,221,600 | — | — |
| 2016-06-20 | $34.88 | $204.09 | 2,337,700 | — | — |
| 2016-06-17 | $34.86 | $203.98 | 2,869,600 | — | — |
| 2016-06-16 | $34.90 | $204.21 | 1,920,300 | — | — |
| 2016-06-15 | $34.45 | $201.58 | 1,540,500 | — | — |
| 2016-06-14 | $34.07 | $199.35 | 3,036,500 | — | — |
| 2016-06-13 | $34.06 | $199.29 | 2,555,500 | — | — |
| 2016-06-10 | $33.74 | $197.42 | 2,080,700 | — | — |
| 2016-06-09 | $33.71 | $197.25 | 1,941,600 | — | — |
| 2016-06-08 | $33.56 | $196.37 | 1,694,300 | — | — |
| 2016-06-07 | $33.42 | $195.55 | 2,517,000 | — | — |
| 2016-06-06 | $33.42 | $195.55 | 2,796,000 | — | — |
| 2016-06-03 | $34.20 | $200.11 | 3,735,200 | — | — |
| 2016-06-02 | $35.14 | $205.61 | 1,808,400 | — | — |
| 2016-06-01 | $35.03 | $204.97 | 2,731,700 | — | — |
| 2016-05-31 | $36.03 | $210.82 | 2,061,100 | — | — |
| 2016-05-27 | $36.16 | $211.58 | 1,125,000 | — | — |
| 2016-05-26 | $35.92 | $210.18 | 1,330,400 | — | — |
| 2016-05-25 | $36.18 | $211.70 | 909,000 | — | — |
| 2016-05-24 | $36.01 | $210.70 | 1,043,900 | — | — |
| 2016-05-23 | $35.63 | $208.48 | 826,700 | — | — |
| 2016-05-20 | $35.52 | $207.84 | 1,552,100 | — | — |
| 2016-05-19 | $35.30 | $206.55 | 1,222,900 | — | — |
| 2016-05-18 | $35.73 | $209.07 | 1,391,500 | — | — |
| 2016-05-17 | $36.11 | $211.29 | 1,516,200 | — | — |
| 2016-05-16 | $36.56 | $213.92 | 1,055,700 | — | — |
| 2016-05-13 | $36.28 | $212.28 | 1,775,400 | — | — |
| 2016-05-12 | $36.81 | $215.39 | 1,257,200 | — | — |
| 2016-05-11 | $36.66 | $214.51 | 1,494,400 | — | — |
| 2016-05-10 | $37.37 | $218.66 | 1,579,100 | — | — |
| 2016-05-09 | $37.22 | $217.78 | 1,005,000 | — | — |
| 2016-05-06 | $36.91 | $215.97 | 1,413,200 | — | — |
| 2016-05-05 | $36.51 | $213.63 | 1,502,800 | — | — |
| 2016-05-04 | $36.17 | $211.64 | 2,034,300 | — | — |
| 2016-05-03 | $35.50 | $207.72 | 2,526,700 | — | — |
| 2016-05-02 | $35.30 | $206.55 | 1,910,400 | — | — |
| 2016-04-29 | $34.92 | $204.33 | 2,588,600 | — | — |
| 2016-04-28 | $35.22 | $206.08 | 1,832,800 | — | — |
| 2016-04-27 | $35.32 | $206.67 | 3,213,700 | — | — |
| 2016-04-26 | $36.12 | $211.35 | 2,976,300 | — | — |
| 2016-04-25 | $36.48 | $213.45 | 1,584,600 | — | — |
| 2016-04-22 | $36.00 | $210.65 | 1,704,000 | — | — |
| 2016-04-21 | $35.47 | $207.54 | 1,408,000 | — | — |
| 2016-04-20 | $35.82 | $209.59 | 1,570,500 | — | — |
| 2016-04-19 | $36.79 | $215.27 | 1,623,500 | — | — |
| 2016-04-18 | $36.62 | $214.27 | 1,725,600 | — | — |
| 2016-04-15 | $36.29 | $212.34 | 1,734,200 | — | — |
| 2016-04-14 | $35.53 | $207.90 | 1,970,200 | — | — |
| 2016-04-13 | $36.11 | $211.29 | 2,067,600 | — | — |
| 2016-04-12 | $36.90 | $215.91 | 1,493,700 | — | — |
| 2016-04-11 | $36.72 | $214.86 | 2,307,700 | — | — |
| 2016-04-08 | $37.67 | $220.42 | 887,200 | — | — |
| 2016-04-07 | $37.70 | $220.59 | 2,102,000 | — | — |
| 2016-04-06 | $38.20 | $221.79 | 1,563,600 | — | — |
| 2016-04-05 | $38.20 | $221.79 | 1,280,800 | — | — |
| 2016-04-04 | $38.56 | $223.88 | 1,202,200 | — | — |
| 2016-04-01 | $38.38 | $222.84 | 1,165,000 | — | — |
| 2016-03-31 | $38.53 | $223.71 | 1,387,400 | — | — |
| 2016-03-30 | $38.25 | $222.08 | 989,600 | — | — |
| 2016-03-29 | $38.10 | $221.21 | 1,608,000 | — | — |
| 2016-03-28 | $37.51 | $217.79 | 865,900 | — | — |
| 2016-03-24 | $37.05 | $215.12 | 1,003,400 | — | — |
| 2016-03-23 | $37.19 | $215.93 | 1,124,600 | — | — |
| 2016-03-22 | $37.47 | $217.55 | 1,299,900 | — | — |
| 2016-03-21 | $37.41 | $217.21 | 1,994,200 | — | — |
| 2016-03-18 | $37.80 | $219.47 | 5,982,500 | — | — |
| 2016-03-17 | $38.10 | $221.21 | 1,965,400 | — | — |
| 2016-03-16 | $37.38 | $217.03 | 1,415,900 | — | — |
| 2016-03-15 | $37.06 | $215.17 | 2,033,100 | — | — |
| 2016-03-14 | $36.44 | $211.57 | 1,815,400 | — | — |
| 2016-03-11 | $36.42 | $211.46 | 2,252,300 | — | — |
| 2016-03-10 | $35.69 | $207.22 | 1,876,700 | — | — |
| 2016-03-09 | $35.77 | $207.68 | 2,387,800 | — | — |
| 2016-03-08 | $35.38 | $205.42 | 3,223,300 | — | — |
| 2016-03-07 | $35.84 | $208.09 | 4,356,600 | — | — |
| 2016-03-04 | $34.76 | $201.82 | 53,725,900 | — | — |
| 2016-03-03 | $36.53 | $212.10 | 1,429,600 | — | — |
| 2016-03-02 | $36.17 | $210.01 | 1,677,900 | — | — |
| 2016-03-01 | $35.64 | $206.93 | 1,386,400 | — | — |
| 2016-02-29 | $34.33 | $199.32 | 1,744,200 | — | — |
| 2016-02-26 | $34.37 | $199.55 | 1,202,500 | — | — |
| 2016-02-25 | $34.53 | $200.48 | 1,668,700 | — | — |
| 2016-02-24 | $33.69 | $195.61 | 1,592,400 | — | — |
| 2016-02-23 | $34.24 | $198.80 | 752,100 | — | — |
| 2016-02-22 | $34.40 | $199.73 | 927,100 | — | — |
| 2016-02-19 | $34.16 | $198.34 | 2,051,800 | — | — |
| 2016-02-18 | $33.90 | $196.83 | 1,453,300 | — | — |
| 2016-02-17 | $33.65 | $195.37 | 2,026,100 | — | — |
| 2016-02-16 | $33.86 | $196.59 | 2,149,200 | — | — |
| 2016-02-12 | $33.39 | $193.86 | 2,008,600 | — | — |
| 2016-02-11 | $33.15 | $192.47 | 1,387,900 | — | — |
| 2016-02-10 | $33.92 | $196.94 | 1,520,300 | — | — |
| 2016-02-09 | $33.42 | $194.04 | 2,115,900 | — | — |
| 2016-02-08 | $33.90 | $196.83 | 2,186,900 | — | — |
| 2016-02-05 | $35.02 | $203.33 | 2,092,800 | — | — |
| 2016-02-04 | $36.77 | $213.49 | 2,820,900 | — | — |
| 2016-02-03 | $36.36 | $211.11 | 2,650,700 | — | — |
| 2016-02-02 | $35.48 | $206.00 | 2,842,400 | — | — |
| 2016-02-01 | $36.15 | $209.89 | 2,510,900 | — | — |
| 2016-01-29 | $35.59 | $206.64 | 3,071,800 | — | — |
| 2016-01-28 | $35.04 | $203.44 | 1,879,100 | — | — |
| 2016-01-27 | $35.56 | $206.46 | 1,893,200 | — | — |
| 2016-01-26 | $36.55 | $212.21 | 1,681,100 | — | — |
| 2016-01-25 | $35.41 | $205.59 | 1,756,400 | — | — |
| 2016-01-22 | $35.71 | $207.34 | 1,328,000 | — | — |
| 2016-01-21 | $34.77 | $201.88 | 1,540,700 | — | — |
| 2016-01-20 | $34.86 | $202.40 | 2,513,500 | — | — |
| 2016-01-19 | $35.85 | $208.15 | 1,976,000 | — | — |
| 2016-01-15 | $35.78 | $207.74 | 1,814,000 | — | — |
| 2016-01-14 | $35.44 | $205.77 | 1,734,800 | — | — |
| 2016-01-13 | $35.99 | $208.96 | 2,057,500 | — | — |
| 2016-01-12 | $36.02 | $209.13 | 1,936,600 | — | — |
| 2016-01-11 | $36.40 | $211.34 | 1,608,200 | — | — |
| 2016-01-08 | $35.99 | $208.96 | 2,275,100 | — | — |
| 2016-01-07 | $36.47 | $211.75 | 1,973,900 | — | — |
| 2016-01-06 | $37.17 | $214.20 | 1,234,500 | — | — |
| 2016-01-05 | $37.44 | $215.75 | 1,052,300 | — | — |
| 2016-01-04 | $36.97 | $213.05 | 1,655,700 | — | — |