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
- 1973-05-03 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 | $30.09 | $320.53 | 2,835,800 | — | — |
| 2016-12-29 | $30.35 | $323.30 | 2,666,700 | — | — |
| 2016-12-28 | $29.89 | $318.40 | 2,953,200 | — | — |
| 2016-12-27 | $30.43 | $324.15 | 2,248,500 | — | — |
| 2016-12-23 | $30.57 | $325.64 | 2,036,400 | — | — |
| 2016-12-22 | $30.62 | $326.18 | 3,572,800 | — | — |
| 2016-12-21 | $30.82 | $328.31 | 3,725,900 | — | — |
| 2016-12-20 | $30.69 | $326.92 | 5,014,500 | — | — |
| 2016-12-19 | $30.47 | $324.58 | 3,365,300 | — | — |
| 2016-12-16 | $30.72 | $327.24 | 7,114,500 | — | — |
| 2016-12-15 | $30.61 | $326.07 | 5,637,900 | — | — |
| 2016-12-14 | $31.33 | $333.74 | 5,224,800 | — | — |
| 2016-12-13 | $32.07 | $341.62 | 5,505,900 | — | — |
| 2016-12-12 | $33.12 | $352.81 | 4,517,700 | — | — |
| 2016-12-09 | $32.72 | $348.55 | 2,763,800 | — | — |
| 2016-12-08 | $32.78 | $349.18 | 3,008,700 | — | — |
| 2016-12-07 | $32.93 | $350.78 | 5,722,100 | — | — |
| 2016-12-06 | $31.85 | $339.28 | 3,399,000 | — | — |
| 2016-12-05 | $31.72 | $337.89 | 2,970,600 | — | — |
| 2016-12-02 | $31.05 | $330.76 | 2,819,700 | — | — |
| 2016-12-01 | $30.61 | $326.07 | 2,959,100 | — | — |
| 2016-11-30 | $30.83 | $328.41 | 5,953,700 | — | — |
| 2016-11-29 | $31.16 | $331.93 | 3,811,100 | — | — |
| 2016-11-28 | $31.22 | $332.57 | 5,652,400 | — | — |
| 2016-11-25 | $32.00 | $340.88 | 1,687,500 | — | — |
| 2016-11-23 | $31.81 | $338.85 | 3,569,100 | — | — |
| 2016-11-22 | $32.13 | $342.26 | 4,951,500 | — | — |
| 2016-11-21 | $31.64 | $337.04 | 5,352,800 | — | — |
| 2016-11-18 | $31.13 | $331.61 | 6,732,300 | — | — |
| 2016-11-17 | $30.05 | $320.10 | 4,259,400 | — | — |
| 2016-11-16 | $30.14 | $321.06 | 3,551,600 | — | — |
| 2016-11-15 | $30.30 | $322.77 | 3,238,500 | — | — |
| 2016-11-14 | $29.71 | $316.48 | 4,502,100 | — | — |
| 2016-11-11 | $28.70 | $305.72 | 5,274,600 | — | — |
| 2016-11-10 | $29.17 | $310.73 | 6,090,900 | — | — |
| 2016-11-09 | $29.69 | $316.27 | 4,856,500 | — | — |
| 2016-11-08 | $29.38 | $312.97 | 2,496,200 | — | — |
| 2016-11-07 | $29.29 | $312.01 | 3,027,600 | — | — |
| 2016-11-04 | $28.65 | $305.19 | 3,630,100 | — | — |
| 2016-11-03 | $28.64 | $305.08 | 3,219,400 | — | — |
| 2016-11-02 | $28.80 | $306.79 | 4,453,000 | — | — |
| 2016-11-01 | $29.36 | $312.75 | 4,857,400 | — | — |
| 2016-10-31 | $29.93 | $318.83 | 4,974,100 | — | — |
| 2016-10-28 | $29.99 | $319.46 | 5,754,600 | — | — |
| 2016-10-27 | $30.46 | $324.47 | 4,558,400 | — | — |
| 2016-10-26 | $30.26 | $322.34 | 3,029,600 | — | — |
| 2016-10-25 | $31.15 | $328.52 | 3,880,100 | — | — |
| 2016-10-24 | $31.12 | $328.20 | 4,230,600 | — | — |
| 2016-10-21 | $31.29 | $330.00 | 2,331,800 | — | — |
| 2016-10-20 | $31.50 | $332.21 | 2,797,800 | — | — |
| 2016-10-19 | $31.91 | $336.53 | 1,789,800 | — | — |
| 2016-10-18 | $31.70 | $334.32 | 2,699,200 | — | — |
| 2016-10-17 | $31.61 | $333.37 | 2,927,500 | — | — |
| 2016-10-14 | $31.38 | $330.94 | 3,746,500 | — | — |
| 2016-10-13 | $31.20 | $329.05 | 2,649,600 | — | — |
| 2016-10-12 | $31.34 | $330.52 | 2,546,000 | — | — |
| 2016-10-11 | $30.76 | $324.41 | 2,549,300 | — | — |
| 2016-10-10 | $31.06 | $327.57 | 2,033,900 | — | — |
| 2016-10-07 | $31.00 | $326.94 | 3,138,400 | — | — |
| 2016-10-06 | $31.10 | $327.99 | 3,766,400 | — | — |
| 2016-10-05 | $30.64 | $323.14 | 3,842,300 | — | — |
| 2016-10-04 | $31.03 | $327.25 | 3,604,000 | — | — |
| 2016-10-03 | $31.80 | $335.37 | 2,998,600 | — | — |
| 2016-09-30 | $31.94 | $336.85 | 3,920,200 | — | — |
| 2016-09-29 | $31.86 | $336.01 | 3,027,600 | — | — |
| 2016-09-28 | $32.39 | $341.60 | 3,979,000 | — | — |
| 2016-09-27 | $31.73 | $334.64 | 2,584,200 | — | — |
| 2016-09-26 | $31.64 | $333.69 | 2,476,200 | — | — |
| 2016-09-23 | $32.18 | $339.38 | 4,392,900 | — | — |
| 2016-09-22 | $32.08 | $338.33 | 7,948,300 | — | — |
| 2016-09-21 | $30.34 | $319.98 | 2,949,000 | — | — |
| 2016-09-20 | $29.96 | $315.97 | 2,081,300 | — | — |
| 2016-09-19 | $30.13 | $317.76 | 2,689,700 | — | — |
| 2016-09-16 | $29.91 | $315.44 | 5,521,400 | — | — |
| 2016-09-15 | $30.14 | $317.87 | 2,465,500 | — | — |
| 2016-09-14 | $29.83 | $314.60 | 3,839,000 | — | — |
| 2016-09-13 | $30.00 | $316.39 | 3,855,900 | — | — |
| 2016-09-12 | $30.97 | $326.62 | 4,205,400 | — | — |
| 2016-09-09 | $30.31 | $319.66 | 5,570,300 | — | — |
| 2016-09-08 | $31.79 | $335.27 | 5,924,500 | — | — |
| 2016-09-07 | $31.79 | $335.27 | 2,226,300 | — | — |
| 2016-09-06 | $32.17 | $336.01 | 3,069,300 | — | — |
| 2016-09-02 | $31.85 | $332.66 | 2,196,200 | — | — |
| 2016-09-01 | $31.87 | $332.87 | 2,783,900 | — | — |
| 2016-08-31 | $31.85 | $332.66 | 4,403,300 | — | — |
| 2016-08-30 | $31.84 | $332.56 | 2,610,000 | — | — |
| 2016-08-29 | $31.64 | $330.47 | 3,401,500 | — | — |
| 2016-08-26 | $31.10 | $324.83 | 3,321,200 | — | — |
| 2016-08-25 | $31.54 | $329.43 | 3,297,000 | — | — |
| 2016-08-24 | $31.14 | $325.25 | 2,292,400 | — | — |
| 2016-08-23 | $31.54 | $329.43 | 2,975,300 | — | — |
| 2016-08-22 | $31.22 | $326.08 | 2,370,400 | — | — |
| 2016-08-19 | $31.18 | $325.67 | 3,688,500 | — | — |
| 2016-08-18 | $31.41 | $328.07 | 2,986,400 | — | — |
| 2016-08-17 | $31.68 | $330.89 | 3,102,000 | — | — |
| 2016-08-16 | $31.50 | $329.01 | 2,968,200 | — | — |
| 2016-08-15 | $31.90 | $333.19 | 2,539,000 | — | — |
| 2016-08-12 | $31.86 | $332.77 | 3,875,000 | — | — |
| 2016-08-11 | $32.47 | $339.14 | 2,903,200 | — | — |
| 2016-08-10 | $32.72 | $341.75 | 2,565,200 | — | — |
| 2016-08-09 | $32.33 | $337.68 | 2,221,200 | — | — |
| 2016-08-08 | $32.37 | $338.10 | 3,272,500 | — | — |
| 2016-08-05 | $32.88 | $343.42 | 4,317,400 | — | — |
| 2016-08-04 | $32.65 | $341.02 | 3,288,300 | — | — |
| 2016-08-03 | $32.37 | $338.10 | 3,177,400 | — | — |
| 2016-08-02 | $32.44 | $338.83 | 3,335,000 | — | — |
| 2016-08-01 | $32.75 | $342.06 | 2,813,700 | — | — |
| 2016-07-29 | $32.72 | $341.75 | 4,072,500 | — | — |
| 2016-07-28 | $32.37 | $338.10 | 5,266,300 | — | — |
| 2016-07-27 | $32.58 | $340.29 | 3,782,700 | — | — |
| 2016-07-26 | $32.91 | $343.74 | 3,779,400 | — | — |
| 2016-07-25 | $32.49 | $339.35 | 3,615,800 | — | — |
| 2016-07-22 | $32.43 | $338.72 | 2,396,700 | — | — |
| 2016-07-21 | $32.29 | $337.26 | 2,478,600 | — | — |
| 2016-07-20 | $32.30 | $337.36 | 3,106,000 | — | — |
| 2016-07-19 | $31.98 | $334.02 | 2,839,300 | — | — |
| 2016-07-18 | $32.24 | $336.74 | 2,910,300 | — | — |
| 2016-07-15 | $32.03 | $334.54 | 3,843,700 | — | — |
| 2016-07-14 | $32.04 | $334.65 | 3,646,100 | — | — |
| 2016-07-13 | $31.97 | $333.92 | 3,668,900 | — | — |
| 2016-07-12 | $31.85 | $332.66 | 5,935,000 | — | — |
| 2016-07-11 | $31.24 | $326.29 | 7,476,100 | — | — |
| 2016-07-08 | $30.67 | $320.34 | 5,302,700 | — | — |
| 2016-07-07 | $30.14 | $314.80 | 4,601,500 | — | — |
| 2016-07-06 | $30.12 | $314.60 | 4,701,500 | — | — |
| 2016-07-05 | $29.70 | $310.21 | 12,197,600 | — | — |
| 2016-07-01 | $30.12 | $314.60 | 4,555,300 | — | — |
| 2016-06-30 | $29.77 | $310.94 | 12,056,700 | — | — |
| 2016-06-29 | $29.23 | $305.30 | 7,549,100 | — | — |
| 2016-06-28 | $27.88 | $291.20 | 8,608,000 | — | — |
| 2016-06-27 | $26.77 | $279.61 | 9,586,400 | — | — |
| 2016-06-24 | $27.73 | $289.63 | 13,021,600 | — | — |
| 2016-06-23 | $29.52 | $308.33 | 6,694,500 | — | — |
| 2016-06-22 | $28.62 | $298.93 | 7,174,300 | — | — |
| 2016-06-21 | $28.58 | $298.51 | 5,776,300 | — | — |
| 2016-06-20 | $29.02 | $303.11 | 5,637,200 | — | — |
| 2016-06-17 | $28.69 | $299.66 | 7,402,400 | — | — |
| 2016-06-16 | $28.72 | $299.97 | 4,949,200 | — | — |
| 2016-06-15 | $28.70 | $299.76 | 4,852,500 | — | — |
| 2016-06-14 | $28.75 | $300.29 | 9,539,500 | — | — |
| 2016-06-13 | $29.71 | $310.31 | 5,515,500 | — | — |
| 2016-06-10 | $30.59 | $319.50 | 5,058,300 | — | — |
| 2016-06-09 | $30.37 | $317.21 | 5,041,400 | — | — |
| 2016-06-08 | $30.87 | $322.43 | 2,957,200 | — | — |
| 2016-06-07 | $31.19 | $322.53 | 3,539,900 | — | — |
| 2016-06-06 | $31.14 | $322.02 | 3,913,200 | — | — |
| 2016-06-03 | $31.12 | $321.81 | 3,489,400 | — | — |
| 2016-06-02 | $31.33 | $323.98 | 3,071,100 | — | — |
| 2016-06-01 | $31.32 | $323.88 | 3,096,300 | — | — |
| 2016-05-31 | $31.50 | $325.74 | 6,074,300 | — | — |
| 2016-05-27 | $31.48 | $325.53 | 2,887,500 | — | — |
| 2016-05-26 | $31.25 | $323.15 | 3,306,300 | — | — |
| 2016-05-25 | $31.45 | $325.22 | 3,404,100 | — | — |
| 2016-05-24 | $31.13 | $321.91 | 4,196,600 | — | — |
| 2016-05-23 | $30.87 | $319.22 | 3,477,200 | — | — |
| 2016-05-20 | $30.42 | $314.57 | 9,257,100 | — | — |
| 2016-05-19 | $30.31 | $313.43 | 5,258,200 | — | — |
| 2016-05-18 | $30.46 | $314.98 | 4,760,500 | — | — |
| 2016-05-17 | $30.69 | $317.36 | 4,398,800 | — | — |
| 2016-05-16 | $30.97 | $320.26 | 4,127,800 | — | — |
| 2016-05-13 | $30.86 | $319.12 | 4,332,500 | — | — |
| 2016-05-12 | $31.23 | $322.95 | 3,476,600 | — | — |
| 2016-05-11 | $30.99 | $320.46 | 4,331,600 | — | — |
| 2016-05-10 | $31.09 | $321.50 | 4,568,200 | — | — |
| 2016-05-09 | $30.95 | $320.05 | 13,724,400 | — | — |
| 2016-05-06 | $31.61 | $326.88 | 5,390,500 | — | — |
| 2016-05-05 | $31.54 | $326.15 | 5,295,100 | — | — |
| 2016-05-04 | $31.44 | $325.12 | 5,208,900 | — | — |
| 2016-05-03 | $31.57 | $326.46 | 6,345,800 | — | — |
| 2016-05-02 | $32.28 | $333.80 | 4,380,000 | — | — |
| 2016-04-29 | $32.12 | $332.15 | 3,953,000 | — | — |
| 2016-04-28 | $32.02 | $331.12 | 4,322,400 | — | — |
| 2016-04-27 | $32.32 | $334.22 | 2,716,700 | — | — |
| 2016-04-26 | $32.24 | $333.39 | 3,195,000 | — | — |
| 2016-04-25 | $31.89 | $329.77 | 4,416,800 | — | — |
| 2016-04-22 | $32.26 | $333.60 | 2,988,400 | — | — |
| 2016-04-21 | $31.83 | $329.15 | 5,055,000 | — | — |
| 2016-04-20 | $31.92 | $330.08 | 5,731,500 | — | — |
| 2016-04-19 | $31.98 | $330.70 | 4,779,000 | — | — |
| 2016-04-18 | $31.99 | $330.81 | 3,373,700 | — | — |
| 2016-04-15 | $31.73 | $328.12 | 3,845,300 | — | — |
| 2016-04-14 | $31.71 | $327.91 | 3,231,500 | — | — |
| 2016-04-13 | $31.77 | $328.53 | 4,767,500 | — | — |
| 2016-04-12 | $31.45 | $325.22 | 4,822,600 | — | — |
| 2016-04-11 | $31.31 | $323.77 | 5,226,400 | — | — |
| 2016-04-08 | $31.24 | $323.05 | 4,987,800 | — | — |
| 2016-04-07 | $30.79 | $318.40 | 4,433,200 | — | — |
| 2016-04-06 | $30.79 | $318.40 | 6,111,600 | — | — |
| 2016-04-05 | $30.78 | $318.29 | 5,740,800 | — | — |
| 2016-04-04 | $31.19 | $322.53 | 5,358,900 | — | — |
| 2016-04-01 | $31.15 | $322.12 | 6,153,100 | — | — |
| 2016-03-31 | $30.98 | $320.36 | 6,844,100 | — | — |
| 2016-03-30 | $31.05 | $321.09 | 4,702,800 | — | — |
| 2016-03-29 | $31.03 | $320.88 | 5,222,300 | — | — |
| 2016-03-28 | $30.62 | $316.64 | 4,932,900 | — | — |
| 2016-03-24 | $30.34 | $313.74 | 4,490,400 | — | — |
| 2016-03-23 | $30.24 | $312.71 | 4,343,900 | — | — |
| 2016-03-22 | $30.59 | $316.33 | 5,008,100 | — | — |
| 2016-03-21 | $30.27 | $313.02 | 5,294,500 | — | — |
| 2016-03-18 | $30.09 | $311.16 | 8,054,500 | — | — |
| 2016-03-17 | $30.08 | $311.05 | 9,911,700 | — | — |
| 2016-03-16 | $29.45 | $304.54 | 6,349,100 | — | — |
| 2016-03-15 | $29.33 | $303.30 | 7,129,200 | — | — |
| 2016-03-14 | $29.08 | $300.71 | 7,060,600 | — | — |
| 2016-03-11 | $28.72 | $296.99 | 7,007,500 | — | — |
| 2016-03-10 | $28.06 | $290.17 | 6,375,800 | — | — |
| 2016-03-09 | $27.57 | $285.10 | 4,901,400 | — | — |
| 2016-03-08 | $27.49 | $284.27 | 7,071,500 | — | — |
| 2016-03-07 | $27.63 | $285.72 | 7,183,300 | — | — |
| 2016-03-04 | $27.44 | $283.75 | 7,081,000 | — | — |
| 2016-03-03 | $27.26 | $278.69 | 6,718,300 | — | — |
| 2016-03-02 | $27.07 | $276.75 | 6,339,500 | — | — |
| 2016-03-01 | $26.65 | $272.45 | 7,432,200 | — | — |
| 2016-02-29 | $25.98 | $265.60 | 12,182,400 | — | — |
| 2016-02-26 | $25.59 | $261.61 | 8,375,800 | — | — |
| 2016-02-25 | $25.36 | $259.26 | 7,486,600 | — | — |
| 2016-02-24 | $25.00 | $255.58 | 13,042,500 | — | — |
| 2016-02-23 | $24.25 | $247.92 | 11,825,100 | — | — |
| 2016-02-22 | $23.58 | $241.07 | 14,405,600 | — | — |
| 2016-02-19 | $22.87 | $233.81 | 23,395,800 | — | — |
| 2016-02-18 | $23.84 | $243.72 | 7,295,700 | — | — |
| 2016-02-17 | $24.18 | $247.20 | 8,967,900 | — | — |
| 2016-02-16 | $23.77 | $243.01 | 7,093,100 | — | — |
| 2016-02-12 | $22.60 | $231.05 | 6,614,300 | — | — |
| 2016-02-11 | $22.22 | $227.16 | 8,462,800 | — | — |
| 2016-02-10 | $22.68 | $231.86 | 4,817,300 | — | — |
| 2016-02-09 | $23.08 | $235.95 | 6,016,500 | — | — |
| 2016-02-08 | $23.40 | $239.23 | 7,657,500 | — | — |
| 2016-02-05 | $23.99 | $245.26 | 8,204,100 | — | — |
| 2016-02-04 | $25.74 | $263.15 | 6,348,900 | — | — |
| 2016-02-03 | $25.46 | $260.29 | 4,905,300 | — | — |
| 2016-02-02 | $25.33 | $258.96 | 4,895,600 | — | — |
| 2016-02-01 | $26.09 | $266.73 | 7,992,600 | — | — |
| 2016-01-29 | $25.61 | $261.82 | 10,958,800 | — | — |
| 2016-01-28 | $24.42 | $249.65 | 7,185,900 | — | — |
| 2016-01-27 | $24.52 | $250.68 | 6,402,500 | — | — |
| 2016-01-26 | $24.75 | $253.03 | 4,763,200 | — | — |
| 2016-01-25 | $24.51 | $250.57 | 3,745,800 | — | — |
| 2016-01-22 | $25.42 | $259.88 | 4,667,100 | — | — |
| 2016-01-21 | $25.00 | $255.58 | 5,425,600 | — | — |
| 2016-01-20 | $24.60 | $251.49 | 10,461,800 | — | — |
| 2016-01-19 | $25.47 | $260.39 | 6,689,400 | — | — |
| 2016-01-15 | $25.82 | $263.97 | 5,296,800 | — | — |
| 2016-01-14 | $26.41 | $270.00 | 5,583,800 | — | — |
| 2016-01-13 | $26.75 | $273.47 | 5,326,900 | — | — |
| 2016-01-12 | $27.02 | $276.23 | 8,042,200 | — | — |
| 2016-01-11 | $27.61 | $282.27 | 5,552,500 | — | — |
| 2016-01-08 | $27.90 | $285.23 | 5,022,600 | — | — |
| 2016-01-07 | $28.16 | $287.89 | 4,917,400 | — | — |
| 2016-01-06 | $29.24 | $298.93 | 4,843,200 | — | — |
| 2016-01-05 | $29.90 | $305.68 | 2,722,800 | — | — |
| 2016-01-04 | $29.83 | $304.96 | 3,556,800 | — | — |