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 | $38.15 | $44.48 | 6,312,700 | — | — |
| 2016-12-29 | $37.38 | $43.58 | 3,553,000 | — | — |
| 2016-12-28 | $37.21 | $43.38 | 5,533,600 | — | — |
| 2016-12-27 | $37.58 | $43.82 | 3,860,100 | — | — |
| 2016-12-23 | $37.50 | $43.72 | 2,077,700 | — | — |
| 2016-12-22 | $37.31 | $43.50 | 3,122,900 | — | — |
| 2016-12-21 | $37.52 | $43.75 | 4,093,000 | — | — |
| 2016-12-20 | $37.29 | $43.48 | 2,479,900 | — | — |
| 2016-12-19 | $37.49 | $43.71 | 2,727,900 | — | — |
| 2016-12-16 | $37.82 | $44.10 | 6,542,300 | — | — |
| 2016-12-15 | $37.76 | $44.03 | 4,591,700 | — | — |
| 2016-12-14 | $37.69 | $43.94 | 5,845,700 | — | — |
| 2016-12-13 | $38.30 | $44.66 | 7,035,600 | — | — |
| 2016-12-12 | $37.13 | $43.29 | 4,876,600 | — | — |
| 2016-12-09 | $36.51 | $42.57 | 6,118,800 | — | — |
| 2016-12-08 | $36.06 | $42.04 | 9,101,700 | — | — |
| 2016-12-07 | $34.50 | $40.22 | 11,556,400 | — | — |
| 2016-12-06 | $35.86 | $41.81 | 5,788,900 | — | — |
| 2016-12-05 | $35.65 | $41.57 | 3,528,300 | — | — |
| 2016-12-02 | $35.99 | $41.96 | 3,543,400 | — | — |
| 2016-12-01 | $36.03 | $42.01 | 5,125,300 | — | — |
| 2016-11-30 | $36.61 | $42.68 | 5,522,900 | — | — |
| 2016-11-29 | $36.06 | $42.04 | 3,698,200 | — | — |
| 2016-11-28 | $36.74 | $42.84 | 3,607,600 | — | — |
| 2016-11-25 | $36.68 | $42.77 | 1,306,400 | — | — |
| 2016-11-23 | $36.85 | $42.96 | 4,267,800 | — | — |
| 2016-11-22 | $36.32 | $42.35 | 3,485,900 | — | — |
| 2016-11-21 | $36.68 | $42.77 | 3,700,100 | — | — |
| 2016-11-18 | $36.47 | $42.52 | 6,108,800 | — | — |
| 2016-11-17 | $37.56 | $43.79 | 5,441,100 | — | — |
| 2016-11-16 | $37.90 | $44.19 | 4,776,100 | — | — |
| 2016-11-15 | $38.66 | $45.07 | 5,328,100 | — | — |
| 2016-11-14 | $38.44 | $44.82 | 4,971,100 | — | — |
| 2016-11-11 | $37.93 | $44.22 | 5,722,000 | — | — |
| 2016-11-10 | $38.28 | $44.63 | 11,946,500 | — | — |
| 2016-11-09 | $38.92 | $45.38 | 17,363,400 | — | — |
| 2016-11-08 | $37.11 | $43.27 | 9,116,500 | — | — |
| 2016-11-07 | $36.59 | $42.66 | 5,780,700 | — | — |
| 2016-11-04 | $35.00 | $40.81 | 7,932,400 | — | — |
| 2016-11-03 | $34.14 | $39.80 | 17,832,200 | — | — |
| 2016-11-02 | $36.67 | $42.75 | 5,947,000 | — | — |
| 2016-11-01 | $37.16 | $43.33 | 6,488,900 | — | — |
| 2016-10-31 | $36.50 | $42.56 | 5,473,100 | — | — |
| 2016-10-28 | $37.19 | $43.36 | 7,763,800 | — | — |
| 2016-10-27 | $38.02 | $44.33 | 4,523,700 | — | — |
| 2016-10-26 | $38.08 | $44.40 | 7,049,800 | — | — |
| 2016-10-25 | $38.68 | $45.10 | 9,299,300 | — | — |
| 2016-10-24 | $37.56 | $43.79 | 3,149,700 | — | — |
| 2016-10-21 | $37.02 | $43.16 | 6,171,000 | — | — |
| 2016-10-20 | $37.61 | $43.85 | 3,596,700 | — | — |
| 2016-10-19 | $37.20 | $43.37 | 3,861,000 | — | — |
| 2016-10-18 | $37.39 | $43.59 | 5,793,500 | — | — |
| 2016-10-17 | $36.44 | $42.49 | 6,709,100 | — | — |
| 2016-10-14 | $36.49 | $42.54 | 5,773,100 | — | — |
| 2016-10-13 | $37.88 | $44.17 | 6,493,400 | — | — |
| 2016-10-12 | $37.07 | $43.22 | 7,198,700 | — | — |
| 2016-10-11 | $38.31 | $44.67 | 8,497,500 | — | — |
| 2016-10-10 | $38.87 | $45.32 | 17,944,300 | — | — |
| 2016-10-07 | $35.94 | $41.90 | 10,871,200 | — | — |
| 2016-10-06 | $36.84 | $42.95 | 10,539,000 | — | — |
| 2016-10-05 | $38.03 | $44.34 | 5,565,200 | — | — |
| 2016-10-04 | $37.97 | $44.27 | 6,046,500 | — | — |
| 2016-10-03 | $38.20 | $44.54 | 7,093,700 | — | — |
| 2016-09-30 | $38.12 | $44.45 | 7,298,700 | — | — |
| 2016-09-29 | $38.47 | $44.85 | 19,125,100 | — | — |
| 2016-09-28 | $40.22 | $46.89 | 5,648,000 | — | — |
| 2016-09-27 | $41.31 | $48.16 | 5,547,800 | — | — |
| 2016-09-26 | $41.18 | $48.01 | 6,502,300 | — | — |
| 2016-09-23 | $42.06 | $49.04 | 5,357,600 | — | — |
| 2016-09-22 | $42.59 | $49.66 | 7,752,600 | — | — |
| 2016-09-21 | $41.91 | $48.86 | 4,165,300 | — | — |
| 2016-09-20 | $41.26 | $48.11 | 5,676,800 | — | — |
| 2016-09-19 | $41.49 | $48.37 | 3,394,400 | — | — |
| 2016-09-16 | $41.79 | $48.72 | 8,748,100 | — | — |
| 2016-09-15 | $41.49 | $48.37 | 3,759,900 | — | — |
| 2016-09-14 | $40.84 | $47.62 | 4,460,200 | — | — |
| 2016-09-13 | $40.91 | $47.70 | 5,426,800 | — | — |
| 2016-09-12 | $41.33 | $48.19 | 8,180,000 | — | — |
| 2016-09-09 | $39.89 | $46.51 | 5,738,700 | — | — |
| 2016-09-08 | $40.57 | $47.30 | 4,767,100 | — | — |
| 2016-09-07 | $40.31 | $47.00 | 6,903,900 | — | — |
| 2016-09-06 | $40.40 | $47.10 | 9,142,800 | — | — |
| 2016-09-02 | $39.97 | $46.60 | 17,238,000 | — | — |
| 2016-09-01 | $41.92 | $48.88 | 5,691,700 | — | — |
| 2016-08-31 | $42.36 | $49.39 | 6,204,900 | — | — |
| 2016-08-30 | $42.75 | $49.84 | 4,960,800 | — | — |
| 2016-08-29 | $43.22 | $50.39 | 11,697,600 | — | — |
| 2016-08-26 | $43.03 | $50.17 | 8,349,600 | — | — |
| 2016-08-25 | $42.85 | $49.96 | 17,728,700 | — | — |
| 2016-08-24 | $43.15 | $50.31 | 17,938,600 | — | — |
| 2016-08-23 | $45.62 | $53.19 | 13,105,600 | — | — |
| 2016-08-22 | $47.90 | $55.85 | 7,281,900 | — | — |
| 2016-08-19 | $48.66 | $56.73 | 5,148,800 | — | — |
| 2016-08-18 | $49.32 | $57.50 | 2,983,900 | — | — |
| 2016-08-17 | $48.90 | $57.01 | 2,591,800 | — | — |
| 2016-08-16 | $48.53 | $56.58 | 2,225,300 | — | — |
| 2016-08-15 | $48.75 | $56.84 | 3,320,800 | — | — |
| 2016-08-12 | $48.46 | $56.50 | 3,623,200 | — | — |
| 2016-08-11 | $48.71 | $56.79 | 3,496,800 | — | — |
| 2016-08-10 | $48.79 | $56.89 | 7,499,900 | — | — |
| 2016-08-09 | $49.92 | $58.20 | 7,814,200 | — | — |
| 2016-08-08 | $48.53 | $56.58 | 6,708,700 | — | — |
| 2016-08-05 | $48.46 | $56.50 | 4,747,200 | — | — |
| 2016-08-04 | $48.55 | $56.61 | 11,709,900 | — | — |
| 2016-08-03 | $48.41 | $56.44 | 7,782,500 | — | — |
| 2016-08-02 | $46.53 | $54.25 | 4,814,300 | — | — |
| 2016-08-01 | $46.74 | $54.50 | 3,122,700 | — | — |
| 2016-07-29 | $46.79 | $54.55 | 2,658,900 | — | — |
| 2016-07-28 | $46.72 | $54.47 | 3,866,700 | — | — |
| 2016-07-27 | $46.93 | $54.72 | 2,952,100 | — | — |
| 2016-07-26 | $46.48 | $54.19 | 3,797,000 | — | — |
| 2016-07-25 | $47.28 | $55.13 | 2,763,600 | — | — |
| 2016-07-22 | $46.59 | $54.32 | 2,236,400 | — | — |
| 2016-07-21 | $46.86 | $54.64 | 4,706,300 | — | — |
| 2016-07-20 | $47.20 | $55.03 | 5,311,800 | — | — |
| 2016-07-19 | $44.93 | $52.39 | 3,856,200 | — | — |
| 2016-07-18 | $45.53 | $53.08 | 3,529,800 | — | — |
| 2016-07-15 | $45.45 | $52.99 | 2,696,000 | — | — |
| 2016-07-14 | $45.38 | $52.91 | 2,502,400 | — | — |
| 2016-07-13 | $45.30 | $52.82 | 3,604,100 | — | — |
| 2016-07-12 | $45.16 | $52.65 | 2,629,100 | — | — |
| 2016-07-11 | $44.55 | $51.94 | 3,109,900 | — | — |
| 2016-07-08 | $44.54 | $51.93 | 2,490,500 | — | — |
| 2016-07-07 | $43.70 | $50.95 | 2,110,900 | — | — |
| 2016-07-06 | $43.54 | $50.76 | 3,764,000 | — | — |
| 2016-07-05 | $42.67 | $49.75 | 4,036,200 | — | — |
| 2016-07-01 | $43.48 | $50.69 | 5,332,200 | — | — |
| 2016-06-30 | $43.24 | $50.41 | 7,206,400 | — | — |
| 2016-06-29 | $43.22 | $50.39 | 4,748,800 | — | — |
| 2016-06-28 | $42.82 | $49.93 | 3,755,300 | — | — |
| 2016-06-27 | $41.81 | $48.75 | 5,270,300 | — | — |
| 2016-06-24 | $43.56 | $50.79 | 9,367,100 | — | — |
| 2016-06-23 | $46.16 | $53.82 | 2,964,200 | — | — |
| 2016-06-22 | $45.00 | $52.47 | 3,360,400 | — | — |
| 2016-06-21 | $44.88 | $52.33 | 5,221,100 | — | — |
| 2016-06-20 | $45.38 | $52.91 | 3,812,700 | — | — |
| 2016-06-17 | $45.01 | $52.48 | 9,207,200 | — | — |
| 2016-06-16 | $45.05 | $52.53 | 3,046,000 | — | — |
| 2016-06-15 | $44.74 | $52.16 | 3,455,300 | — | — |
| 2016-06-14 | $44.87 | $52.32 | 4,302,800 | — | — |
| 2016-06-13 | $44.77 | $52.20 | 4,893,100 | — | — |
| 2016-06-10 | $44.53 | $51.92 | 7,341,000 | — | — |
| 2016-06-09 | $45.76 | $53.35 | 3,919,200 | — | — |
| 2016-06-08 | $46.51 | $54.23 | 4,764,000 | — | — |
| 2016-06-07 | $46.61 | $54.34 | 4,569,600 | — | — |
| 2016-06-06 | $46.52 | $54.24 | 4,955,900 | — | — |
| 2016-06-03 | $44.52 | $51.91 | 2,792,700 | — | — |
| 2016-06-02 | $44.96 | $52.42 | 6,713,800 | — | — |
| 2016-06-01 | $44.46 | $51.84 | 5,554,800 | — | — |
| 2016-05-31 | $43.34 | $50.53 | 3,456,000 | — | — |
| 2016-05-27 | $43.06 | $50.20 | 3,054,000 | — | — |
| 2016-05-26 | $42.86 | $49.97 | 1,953,700 | — | — |
| 2016-05-25 | $42.68 | $49.76 | 3,340,100 | — | — |
| 2016-05-24 | $42.44 | $49.48 | 3,702,800 | — | — |
| 2016-05-23 | $41.21 | $48.05 | 3,710,900 | — | — |
| 2016-05-20 | $41.51 | $48.40 | 3,550,100 | — | — |
| 2016-05-19 | $41.12 | $47.94 | 3,702,100 | — | — |
| 2016-05-18 | $42.04 | $49.02 | 5,298,800 | — | — |
| 2016-05-17 | $41.02 | $47.83 | 6,066,900 | — | — |
| 2016-05-16 | $40.45 | $47.16 | 4,879,400 | — | — |
| 2016-05-13 | $39.16 | $45.66 | 5,623,300 | — | — |
| 2016-05-12 | $38.62 | $45.03 | 7,383,700 | — | — |
| 2016-05-11 | $39.64 | $46.22 | 3,858,300 | — | — |
| 2016-05-10 | $40.81 | $47.58 | 4,606,600 | — | — |
| 2016-05-09 | $40.77 | $47.53 | 5,440,000 | — | — |
| 2016-05-06 | $39.65 | $46.23 | 11,473,500 | — | — |
| 2016-05-05 | $41.40 | $48.27 | 9,059,200 | — | — |
| 2016-05-04 | $41.94 | $48.90 | 5,547,600 | — | — |
| 2016-05-03 | $43.69 | $50.94 | 11,911,900 | — | — |
| 2016-05-02 | $42.71 | $49.80 | 5,999,500 | — | — |
| 2016-04-29 | $41.71 | $48.63 | 7,688,100 | — | — |
| 2016-04-28 | $42.60 | $49.67 | 8,658,300 | — | — |
| 2016-04-27 | $44.48 | $51.86 | 6,421,500 | — | — |
| 2016-04-26 | $44.99 | $52.46 | 6,889,700 | — | — |
| 2016-04-25 | $45.02 | $52.49 | 8,934,000 | — | — |
| 2016-04-22 | $48.29 | $56.30 | 2,749,100 | — | — |
| 2016-04-21 | $48.80 | $56.90 | 3,505,800 | — | — |
| 2016-04-20 | $47.93 | $55.88 | 2,619,300 | — | — |
| 2016-04-19 | $47.77 | $55.70 | 3,111,200 | — | — |
| 2016-04-18 | $47.60 | $55.50 | 2,577,900 | — | — |
| 2016-04-15 | $46.89 | $54.67 | 7,538,300 | — | — |
| 2016-04-14 | $47.59 | $55.49 | 6,559,800 | — | — |
| 2016-04-13 | $47.22 | $55.06 | 4,064,800 | — | — |
| 2016-04-12 | $46.25 | $53.92 | 8,075,000 | — | — |
| 2016-04-11 | $45.56 | $53.12 | 5,767,900 | — | — |
| 2016-04-08 | $47.00 | $54.80 | 4,405,400 | — | — |
| 2016-04-07 | $48.07 | $56.05 | 3,773,000 | — | — |
| 2016-04-06 | $48.34 | $56.36 | 5,661,900 | — | — |
| 2016-04-05 | $45.92 | $53.54 | 5,762,300 | — | — |
| 2016-04-04 | $47.23 | $55.07 | 3,693,800 | — | — |
| 2016-04-01 | $47.50 | $55.38 | 3,556,800 | — | — |
| 2016-03-31 | $46.35 | $54.04 | 3,312,700 | — | — |
| 2016-03-30 | $46.40 | $54.10 | 2,240,900 | — | — |
| 2016-03-29 | $47.01 | $54.81 | 3,091,200 | — | — |
| 2016-03-28 | $45.20 | $52.70 | 3,590,400 | — | — |
| 2016-03-24 | $45.88 | $53.49 | 2,573,600 | — | — |
| 2016-03-23 | $45.41 | $52.94 | 2,217,600 | — | — |
| 2016-03-22 | $46.21 | $53.88 | 5,710,000 | — | — |
| 2016-03-21 | $45.46 | $53.00 | 3,992,200 | — | — |
| 2016-03-18 | $45.05 | $52.53 | 6,555,800 | — | — |
| 2016-03-17 | $44.22 | $51.56 | 7,655,100 | — | — |
| 2016-03-16 | $46.40 | $54.10 | 5,005,000 | — | — |
| 2016-03-15 | $45.92 | $53.54 | 6,865,900 | — | — |
| 2016-03-14 | $47.87 | $55.81 | 4,389,800 | — | — |
| 2016-03-11 | $48.60 | $56.66 | 5,169,600 | — | — |
| 2016-03-10 | $47.29 | $55.14 | 7,332,700 | — | — |
| 2016-03-09 | $46.55 | $54.27 | 5,809,200 | — | — |
| 2016-03-08 | $44.75 | $52.18 | 4,683,400 | — | — |
| 2016-03-07 | $46.14 | $53.80 | 5,424,000 | — | — |
| 2016-03-04 | $44.78 | $52.21 | 5,902,700 | — | — |
| 2016-03-03 | $45.73 | $53.32 | 4,107,600 | — | — |
| 2016-03-02 | $46.12 | $53.77 | 4,287,900 | — | — |
| 2016-03-01 | $46.06 | $53.70 | 6,181,800 | — | — |
| 2016-02-29 | $45.07 | $52.55 | 5,230,800 | — | — |
| 2016-02-26 | $47.14 | $54.96 | 3,078,800 | — | — |
| 2016-02-25 | $47.42 | $55.29 | 3,553,000 | — | — |
| 2016-02-24 | $46.60 | $54.33 | 4,786,900 | — | — |
| 2016-02-23 | $46.71 | $54.46 | 6,558,900 | — | — |
| 2016-02-22 | $46.81 | $54.58 | 5,244,800 | — | — |
| 2016-02-19 | $45.34 | $52.86 | 5,046,800 | — | — |
| 2016-02-18 | $44.71 | $52.13 | 8,324,800 | — | — |
| 2016-02-17 | $46.27 | $53.95 | 10,084,600 | — | — |
| 2016-02-16 | $43.15 | $50.31 | 10,111,400 | — | — |
| 2016-02-12 | $41.83 | $48.77 | 15,531,100 | — | — |
| 2016-02-11 | $41.42 | $48.29 | 33,288,600 | — | — |
| 2016-02-10 | $50.54 | $58.93 | 11,128,800 | — | — |
| 2016-02-09 | $50.74 | $59.16 | 5,909,900 | — | — |
| 2016-02-08 | $50.45 | $58.82 | 4,949,600 | — | — |
| 2016-02-05 | $51.39 | $59.92 | 4,300,600 | — | — |
| 2016-02-04 | $52.31 | $60.99 | 4,032,500 | — | — |
| 2016-02-03 | $52.26 | $60.93 | 5,683,100 | — | — |
| 2016-02-02 | $50.82 | $59.25 | 5,163,500 | — | — |
| 2016-02-01 | $52.35 | $61.04 | 5,205,500 | — | — |
| 2016-01-29 | $52.69 | $61.43 | 4,842,400 | — | — |
| 2016-01-28 | $50.43 | $58.80 | 5,625,700 | — | — |
| 2016-01-27 | $51.23 | $59.73 | 6,522,000 | — | — |
| 2016-01-26 | $53.93 | $62.88 | 3,611,200 | — | — |
| 2016-01-25 | $52.62 | $61.35 | 3,482,200 | — | — |
| 2016-01-22 | $53.11 | $61.92 | 3,625,100 | — | — |
| 2016-01-21 | $51.44 | $59.98 | 4,235,500 | — | — |
| 2016-01-20 | $51.40 | $59.93 | 5,543,000 | — | — |
| 2016-01-19 | $50.22 | $58.55 | 8,135,800 | — | — |
| 2016-01-15 | $49.71 | $57.96 | 9,087,500 | — | — |
| 2016-01-14 | $50.70 | $59.11 | 7,410,200 | — | — |
| 2016-01-13 | $48.89 | $57.00 | 4,085,500 | — | — |
| 2016-01-12 | $50.09 | $58.40 | 4,310,800 | — | — |
| 2016-01-11 | $49.50 | $57.71 | 6,719,500 | — | — |
| 2016-01-08 | $49.42 | $57.62 | 7,232,500 | — | — |
| 2016-01-07 | $51.61 | $60.17 | 6,384,600 | — | — |
| 2016-01-06 | $53.36 | $62.21 | 5,581,300 | — | — |
| 2016-01-05 | $54.09 | $63.07 | 5,617,000 | — | — |
| 2016-01-04 | $53.28 | $62.12 | 6,719,300 | — | — |