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 | $43.04 | $82.20 | 1,938,100 | — | — |
| 2016-12-29 | $42.79 | $81.72 | 1,551,600 | — | — |
| 2016-12-28 | $43.28 | $82.66 | 1,055,200 | — | — |
| 2016-12-27 | $43.93 | $83.90 | 1,096,300 | — | — |
| 2016-12-23 | $43.86 | $83.77 | 1,243,400 | — | — |
| 2016-12-22 | $43.74 | $83.54 | 1,556,000 | — | — |
| 2016-12-21 | $43.64 | $83.35 | 2,647,600 | — | — |
| 2016-12-20 | $43.91 | $83.86 | 3,220,200 | — | — |
| 2016-12-19 | $42.70 | $81.55 | 2,212,300 | — | — |
| 2016-12-16 | $42.03 | $80.27 | 5,517,200 | — | — |
| 2016-12-15 | $43.04 | $82.20 | 3,615,000 | — | — |
| 2016-12-14 | $42.20 | $80.60 | 3,944,100 | — | — |
| 2016-12-13 | $42.23 | $80.65 | 2,902,600 | — | — |
| 2016-12-12 | $42.47 | $81.11 | 2,829,300 | — | — |
| 2016-12-09 | $43.23 | $82.56 | 2,314,200 | — | — |
| 2016-12-08 | $43.09 | $82.30 | 4,654,100 | — | — |
| 2016-12-07 | $42.29 | $80.77 | 2,842,500 | — | — |
| 2016-12-06 | $41.92 | $80.06 | 3,455,900 | — | — |
| 2016-12-05 | $40.55 | $77.45 | 3,211,600 | — | — |
| 2016-12-02 | $40.24 | $76.85 | 2,389,800 | — | — |
| 2016-12-01 | $40.41 | $77.18 | 3,849,400 | — | — |
| 2016-11-30 | $39.79 | $75.99 | 3,953,000 | — | — |
| 2016-11-29 | $38.50 | $73.53 | 1,966,400 | — | — |
| 2016-11-28 | $38.41 | $73.36 | 2,178,200 | — | — |
| 2016-11-25 | $39.10 | $74.68 | 946,300 | — | — |
| 2016-11-23 | $39.12 | $74.71 | 2,365,300 | — | — |
| 2016-11-22 | $38.66 | $73.84 | 2,918,400 | — | — |
| 2016-11-21 | $38.54 | $73.61 | 2,501,900 | — | — |
| 2016-11-18 | $38.21 | $72.98 | 3,422,200 | — | — |
| 2016-11-17 | $37.91 | $72.40 | 5,111,600 | — | — |
| 2016-11-16 | $37.46 | $71.54 | 5,533,700 | — | — |
| 2016-11-15 | $38.76 | $74.03 | 3,973,400 | — | — |
| 2016-11-14 | $38.43 | $73.40 | 5,782,500 | — | — |
| 2016-11-11 | $36.97 | $70.46 | 3,986,600 | — | — |
| 2016-11-10 | $36.60 | $69.75 | 6,758,200 | — | — |
| 2016-11-09 | $34.62 | $65.98 | 8,113,800 | — | — |
| 2016-11-08 | $32.40 | $61.75 | 2,546,700 | — | — |
| 2016-11-07 | $32.25 | $61.46 | 4,437,500 | — | — |
| 2016-11-04 | $31.39 | $59.82 | 2,913,300 | — | — |
| 2016-11-03 | $31.17 | $59.40 | 2,878,700 | — | — |
| 2016-11-02 | $30.96 | $59.00 | 5,185,000 | — | — |
| 2016-11-01 | $32.24 | $61.44 | 2,737,100 | — | — |
| 2016-10-31 | $32.21 | $61.38 | 2,469,400 | — | — |
| 2016-10-28 | $32.09 | $61.16 | 2,353,000 | — | — |
| 2016-10-27 | $32.38 | $61.71 | 2,280,500 | — | — |
| 2016-10-26 | $32.14 | $61.25 | 3,780,700 | — | — |
| 2016-10-25 | $32.08 | $61.14 | 4,557,500 | — | — |
| 2016-10-24 | $32.43 | $61.80 | 3,502,500 | — | — |
| 2016-10-21 | $32.34 | $61.63 | 4,889,400 | — | — |
| 2016-10-20 | $32.26 | $61.48 | 3,208,100 | — | — |
| 2016-10-19 | $32.07 | $61.12 | 4,257,900 | — | — |
| 2016-10-18 | $31.17 | $59.40 | 2,308,800 | — | — |
| 2016-10-17 | $30.65 | $58.41 | 2,174,600 | — | — |
| 2016-10-14 | $30.86 | $58.81 | 2,154,000 | — | — |
| 2016-10-13 | $30.36 | $57.86 | 3,041,600 | — | — |
| 2016-10-12 | $31.21 | $59.48 | 1,451,800 | — | — |
| 2016-10-11 | $31.30 | $59.65 | 2,491,900 | — | — |
| 2016-10-10 | $31.81 | $60.62 | 1,895,700 | — | — |
| 2016-10-07 | $31.73 | $60.47 | 2,546,700 | — | — |
| 2016-10-06 | $31.68 | $60.37 | 3,183,800 | — | — |
| 2016-10-05 | $31.82 | $60.64 | 3,575,800 | — | — |
| 2016-10-04 | $31.40 | $59.84 | 2,939,500 | — | — |
| 2016-10-03 | $31.11 | $59.29 | 2,381,500 | — | — |
| 2016-09-30 | $31.02 | $59.12 | 2,910,100 | — | — |
| 2016-09-29 | $30.52 | $58.16 | 3,227,700 | — | — |
| 2016-09-28 | $30.85 | $58.79 | 2,115,700 | — | — |
| 2016-09-27 | $30.41 | $57.95 | 2,343,900 | — | — |
| 2016-09-26 | $30.02 | $57.21 | 3,805,400 | — | — |
| 2016-09-23 | $30.61 | $58.33 | 2,981,800 | — | — |
| 2016-09-22 | $30.28 | $57.71 | 2,429,100 | — | — |
| 2016-09-21 | $29.99 | $57.15 | 2,774,700 | — | — |
| 2016-09-20 | $29.87 | $56.92 | 2,730,400 | — | — |
| 2016-09-19 | $29.90 | $56.98 | 2,367,500 | — | — |
| 2016-09-16 | $29.90 | $56.98 | 2,979,600 | — | — |
| 2016-09-15 | $30.35 | $57.84 | 2,726,500 | — | — |
| 2016-09-14 | $30.04 | $57.25 | 3,950,100 | — | — |
| 2016-09-13 | $30.25 | $57.65 | 5,134,300 | — | — |
| 2016-09-12 | $30.94 | $58.96 | 3,328,700 | — | — |
| 2016-09-09 | $30.57 | $58.26 | 4,368,100 | — | — |
| 2016-09-08 | $30.69 | $58.49 | 1,916,500 | — | — |
| 2016-09-07 | $30.58 | $58.28 | 1,801,600 | — | — |
| 2016-09-06 | $30.39 | $57.92 | 4,522,100 | — | — |
| 2016-09-02 | $30.97 | $59.02 | 4,086,700 | — | — |
| 2016-09-01 | $30.57 | $58.26 | 4,353,000 | — | — |
| 2016-08-31 | $30.59 | $58.30 | 3,538,600 | — | — |
| 2016-08-30 | $30.33 | $57.80 | 2,169,400 | — | — |
| 2016-08-29 | $30.01 | $57.19 | 2,690,200 | — | — |
| 2016-08-26 | $29.67 | $56.54 | 3,867,100 | — | — |
| 2016-08-25 | $29.42 | $56.07 | 2,147,600 | — | — |
| 2016-08-24 | $29.28 | $55.80 | 1,746,400 | — | — |
| 2016-08-23 | $29.28 | $55.80 | 2,068,400 | — | — |
| 2016-08-22 | $29.26 | $55.76 | 2,141,100 | — | — |
| 2016-08-19 | $29.23 | $55.70 | 2,248,600 | — | — |
| 2016-08-18 | $29.08 | $55.42 | 2,365,200 | — | — |
| 2016-08-17 | $28.69 | $54.68 | 1,893,000 | — | — |
| 2016-08-16 | $28.64 | $54.58 | 1,847,400 | — | — |
| 2016-08-15 | $28.63 | $54.41 | 1,636,200 | — | — |
| 2016-08-12 | $28.14 | $53.48 | 1,530,700 | — | — |
| 2016-08-11 | $28.28 | $53.74 | 1,724,100 | — | — |
| 2016-08-10 | $28.31 | $53.80 | 2,309,000 | — | — |
| 2016-08-09 | $28.80 | $54.73 | 2,198,300 | — | — |
| 2016-08-08 | $28.74 | $54.62 | 2,270,200 | — | — |
| 2016-08-05 | $28.89 | $54.90 | 3,665,100 | — | — |
| 2016-08-04 | $27.73 | $52.70 | 2,558,200 | — | — |
| 2016-08-03 | $27.47 | $52.20 | 2,691,200 | — | — |
| 2016-08-02 | $27.04 | $51.39 | 3,136,900 | — | — |
| 2016-08-01 | $27.35 | $51.98 | 3,850,600 | — | — |
| 2016-07-29 | $27.88 | $52.98 | 3,359,100 | — | — |
| 2016-07-28 | $28.14 | $53.48 | 4,783,300 | — | — |
| 2016-07-27 | $27.98 | $53.17 | 7,550,900 | — | — |
| 2016-07-26 | $26.59 | $50.53 | 4,056,800 | — | — |
| 2016-07-25 | $26.30 | $49.98 | 2,370,900 | — | — |
| 2016-07-22 | $26.31 | $50.00 | 2,927,800 | — | — |
| 2016-07-21 | $26.00 | $49.41 | 2,775,800 | — | — |
| 2016-07-20 | $25.97 | $49.35 | 2,123,900 | — | — |
| 2016-07-19 | $25.88 | $49.18 | 1,854,500 | — | — |
| 2016-07-18 | $25.86 | $49.14 | 2,414,100 | — | — |
| 2016-07-15 | $26.01 | $49.43 | 2,257,700 | — | — |
| 2016-07-14 | $26.02 | $49.45 | 2,867,700 | — | — |
| 2016-07-13 | $25.55 | $48.56 | 2,856,900 | — | — |
| 2016-07-12 | $25.61 | $48.67 | 4,194,700 | — | — |
| 2016-07-11 | $24.93 | $47.38 | 3,581,700 | — | — |
| 2016-07-08 | $24.74 | $47.02 | 4,748,900 | — | — |
| 2016-07-07 | $24.41 | $46.39 | 4,741,400 | — | — |
| 2016-07-06 | $23.99 | $45.59 | 5,310,900 | — | — |
| 2016-07-05 | $23.44 | $44.55 | 7,121,700 | — | — |
| 2016-07-01 | $24.92 | $47.36 | 4,301,700 | — | — |
| 2016-06-30 | $25.13 | $47.76 | 6,934,000 | — | — |
| 2016-06-29 | $24.99 | $47.49 | 4,861,000 | — | — |
| 2016-06-28 | $24.39 | $46.35 | 4,786,600 | — | — |
| 2016-06-27 | $23.59 | $44.83 | 4,683,900 | — | — |
| 2016-06-24 | $25.29 | $48.06 | 7,663,300 | — | — |
| 2016-06-23 | $28.16 | $53.52 | 3,015,800 | — | — |
| 2016-06-22 | $26.97 | $51.25 | 2,940,100 | — | — |
| 2016-06-21 | $26.82 | $50.97 | 1,941,100 | — | — |
| 2016-06-20 | $26.67 | $50.68 | 2,589,700 | — | — |
| 2016-06-17 | $26.63 | $50.61 | 5,174,100 | — | — |
| 2016-06-16 | $26.43 | $50.23 | 3,933,200 | — | — |
| 2016-06-15 | $26.92 | $51.16 | 3,467,500 | — | — |
| 2016-06-14 | $26.82 | $50.97 | 3,370,000 | — | — |
| 2016-06-13 | $27.52 | $52.30 | 2,978,300 | — | — |
| 2016-06-10 | $27.99 | $53.19 | 2,680,800 | — | — |
| 2016-06-09 | $28.70 | $54.54 | 3,420,600 | — | — |
| 2016-06-08 | $29.11 | $55.32 | 2,238,100 | — | — |
| 2016-06-07 | $29.03 | $55.17 | 3,671,400 | — | — |
| 2016-06-06 | $29.13 | $55.36 | 4,002,700 | — | — |
| 2016-06-03 | $28.34 | $53.86 | 4,566,700 | — | — |
| 2016-06-02 | $28.67 | $54.48 | 2,300,500 | — | — |
| 2016-06-01 | $28.39 | $53.95 | 2,606,500 | — | — |
| 2016-05-31 | $28.02 | $53.25 | 2,272,600 | — | — |
| 2016-05-27 | $28.16 | $53.52 | 2,057,300 | — | — |
| 2016-05-26 | $27.84 | $52.91 | 2,513,000 | — | — |
| 2016-05-25 | $28.17 | $53.53 | 3,721,600 | — | — |
| 2016-05-24 | $27.57 | $52.39 | 2,007,400 | — | — |
| 2016-05-23 | $27.14 | $51.58 | 1,855,300 | — | — |
| 2016-05-20 | $27.17 | $51.63 | 2,141,800 | — | — |
| 2016-05-19 | $26.94 | $51.20 | 3,738,100 | — | — |
| 2016-05-18 | $27.34 | $51.96 | 4,099,600 | — | — |
| 2016-05-17 | $26.20 | $49.79 | 3,250,500 | — | — |
| 2016-05-16 | $26.24 | $49.75 | 2,695,600 | — | — |
| 2016-05-13 | $25.88 | $49.07 | 2,068,200 | — | — |
| 2016-05-12 | $26.40 | $50.06 | 2,444,400 | — | — |
| 2016-05-11 | $26.66 | $50.55 | 2,872,900 | — | — |
| 2016-05-10 | $26.66 | $50.55 | 2,953,600 | — | — |
| 2016-05-09 | $26.02 | $49.34 | 2,883,700 | — | — |
| 2016-05-06 | $25.99 | $49.28 | 2,274,800 | — | — |
| 2016-05-05 | $25.88 | $49.07 | 2,453,600 | — | — |
| 2016-05-04 | $25.93 | $49.16 | 4,993,400 | — | — |
| 2016-05-03 | $26.83 | $50.87 | 2,715,600 | — | — |
| 2016-05-02 | $27.50 | $52.14 | 2,275,000 | — | — |
| 2016-04-29 | $27.52 | $52.18 | 3,010,500 | — | — |
| 2016-04-28 | $27.51 | $52.16 | 2,744,500 | — | — |
| 2016-04-27 | $27.84 | $52.79 | 3,110,200 | — | — |
| 2016-04-26 | $27.45 | $52.05 | 5,047,800 | — | — |
| 2016-04-25 | $27.29 | $51.74 | 4,043,800 | — | — |
| 2016-04-22 | $27.28 | $51.72 | 2,924,100 | — | — |
| 2016-04-21 | $26.72 | $50.66 | 2,506,700 | — | — |
| 2016-04-20 | $26.91 | $51.02 | 2,993,900 | — | — |
| 2016-04-19 | $26.29 | $49.85 | 2,835,700 | — | — |
| 2016-04-18 | $25.72 | $48.77 | 2,251,100 | — | — |
| 2016-04-15 | $25.54 | $48.43 | 2,404,600 | — | — |
| 2016-04-14 | $25.58 | $48.50 | 2,952,500 | — | — |
| 2016-04-13 | $25.33 | $48.03 | 4,084,600 | — | — |
| 2016-04-12 | $24.49 | $46.43 | 3,151,800 | — | — |
| 2016-04-11 | $23.72 | $44.97 | 1,999,200 | — | — |
| 2016-04-08 | $23.47 | $44.50 | 3,110,800 | — | — |
| 2016-04-07 | $23.30 | $44.18 | 2,535,300 | — | — |
| 2016-04-06 | $23.97 | $45.45 | 2,118,000 | — | — |
| 2016-04-05 | $23.66 | $44.86 | 2,393,400 | — | — |
| 2016-04-04 | $24.14 | $45.77 | 2,499,100 | — | — |
| 2016-04-01 | $24.17 | $45.83 | 2,686,800 | — | — |
| 2016-03-31 | $24.21 | $45.90 | 2,789,900 | — | — |
| 2016-03-30 | $24.63 | $46.70 | 2,744,900 | — | — |
| 2016-03-29 | $24.33 | $46.13 | 5,249,400 | — | — |
| 2016-03-28 | $24.75 | $46.93 | 2,118,100 | — | — |
| 2016-03-24 | $25.02 | $47.44 | 2,812,400 | — | — |
| 2016-03-23 | $24.94 | $47.29 | 2,221,000 | — | — |
| 2016-03-22 | $25.35 | $48.07 | 1,898,000 | — | — |
| 2016-03-21 | $25.39 | $48.14 | 2,181,200 | — | — |
| 2016-03-18 | $25.21 | $47.80 | 4,923,700 | — | — |
| 2016-03-17 | $25.01 | $47.42 | 2,957,100 | — | — |
| 2016-03-16 | $24.80 | $47.02 | 3,566,700 | — | — |
| 2016-03-15 | $24.83 | $47.08 | 3,107,300 | — | — |
| 2016-03-14 | $24.83 | $47.08 | 2,527,000 | — | — |
| 2016-03-11 | $24.93 | $47.27 | 3,205,700 | — | — |
| 2016-03-10 | $24.14 | $45.77 | 3,777,000 | — | — |
| 2016-03-09 | $23.58 | $44.71 | 2,667,100 | — | — |
| 2016-03-08 | $23.68 | $44.90 | 3,099,000 | — | — |
| 2016-03-07 | $24.44 | $46.34 | 3,132,400 | — | — |
| 2016-03-04 | $24.34 | $46.15 | 7,573,300 | — | — |
| 2016-03-03 | $23.56 | $44.67 | 3,143,500 | — | — |
| 2016-03-02 | $22.83 | $43.29 | 2,334,800 | — | — |
| 2016-03-01 | $22.31 | $42.30 | 3,980,000 | — | — |
| 2016-02-29 | $21.32 | $40.42 | 2,987,300 | — | — |
| 2016-02-26 | $21.77 | $41.28 | 4,091,400 | — | — |
| 2016-02-25 | $21.23 | $40.25 | 3,852,200 | — | — |
| 2016-02-24 | $20.68 | $39.21 | 5,895,900 | — | — |
| 2016-02-23 | $21.21 | $40.22 | 4,109,500 | — | — |
| 2016-02-22 | $22.21 | $42.11 | 4,232,200 | — | — |
| 2016-02-19 | $21.41 | $40.59 | 2,326,400 | — | — |
| 2016-02-18 | $21.17 | $40.14 | 4,097,400 | — | — |
| 2016-02-17 | $21.59 | $40.94 | 3,119,600 | — | — |
| 2016-02-16 | $21.68 | $41.11 | 3,870,400 | — | — |
| 2016-02-12 | $20.99 | $39.68 | 4,314,300 | — | — |
| 2016-02-11 | $19.90 | $37.62 | 4,638,800 | — | — |
| 2016-02-10 | $20.74 | $39.21 | 4,048,300 | — | — |
| 2016-02-09 | $20.77 | $39.27 | 4,782,800 | — | — |
| 2016-02-08 | $20.72 | $39.17 | 4,836,200 | — | — |
| 2016-02-05 | $21.63 | $40.89 | 3,199,300 | — | — |
| 2016-02-04 | $22.05 | $41.69 | 5,028,600 | — | — |
| 2016-02-03 | $21.78 | $41.18 | 4,598,800 | — | — |
| 2016-02-02 | $21.54 | $40.72 | 4,338,000 | — | — |
| 2016-02-01 | $22.50 | $42.54 | 3,114,100 | — | — |
| 2016-01-29 | $22.68 | $42.88 | 4,663,800 | — | — |
| 2016-01-28 | $22.15 | $41.88 | 5,320,200 | — | — |
| 2016-01-27 | $21.78 | $41.18 | 6,364,100 | — | — |
| 2016-01-26 | $21.25 | $40.18 | 6,930,500 | — | — |
| 2016-01-25 | $20.39 | $38.55 | 5,023,400 | — | — |
| 2016-01-22 | $21.51 | $40.67 | 3,626,300 | — | — |
| 2016-01-21 | $21.09 | $39.87 | 4,564,800 | — | — |
| 2016-01-20 | $21.47 | $40.59 | 5,413,800 | — | — |
| 2016-01-19 | $21.94 | $41.48 | 3,933,700 | — | — |
| 2016-01-15 | $22.34 | $42.24 | 6,297,900 | — | — |
| 2016-01-14 | $22.99 | $43.47 | 5,925,700 | — | — |
| 2016-01-13 | $22.89 | $43.28 | 6,543,500 | — | — |
| 2016-01-12 | $24.01 | $45.39 | 4,346,900 | — | — |
| 2016-01-11 | $24.11 | $45.58 | 4,627,200 | — | — |
| 2016-01-08 | $24.60 | $46.51 | 3,401,600 | — | — |
| 2016-01-07 | $24.88 | $47.04 | 4,234,000 | — | — |
| 2016-01-06 | $25.65 | $48.50 | 4,164,200 | — | — |
| 2016-01-05 | $26.42 | $49.95 | 2,653,600 | — | — |
| 2016-01-04 | $26.71 | $50.50 | 3,523,300 | — | — |