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
- 1997-05-15 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 | $37.49 | $37.49 | 82,788,000 | — | — |
| 2016-12-29 | $38.26 | $38.26 | 63,166,000 | — | — |
| 2016-12-28 | $38.61 | $38.61 | 66,020,000 | — | — |
| 2016-12-27 | $38.57 | $38.57 | 52,774,000 | — | — |
| 2016-12-23 | $38.03 | $38.03 | 39,632,000 | — | — |
| 2016-12-22 | $38.32 | $38.32 | 50,872,000 | — | — |
| 2016-12-21 | $38.53 | $38.53 | 40,892,000 | — | — |
| 2016-12-20 | $38.56 | $38.56 | 54,072,000 | — | — |
| 2016-12-19 | $38.30 | $38.30 | 62,264,000 | — | — |
| 2016-12-16 | $37.89 | $37.89 | 96,964,000 | — | — |
| 2016-12-15 | $38.05 | $38.05 | 76,038,000 | — | — |
| 2016-12-14 | $38.44 | $38.44 | 109,096,000 | — | — |
| 2016-12-13 | $38.72 | $38.72 | 105,706,000 | — | — |
| 2016-12-12 | $38.01 | $38.01 | 59,278,000 | — | — |
| 2016-12-09 | $38.43 | $38.43 | 49,418,000 | — | — |
| 2016-12-08 | $38.37 | $38.37 | 63,792,000 | — | — |
| 2016-12-07 | $38.52 | $38.52 | 73,698,000 | — | — |
| 2016-12-06 | $38.24 | $38.24 | 75,894,000 | — | — |
| 2016-12-05 | $37.97 | $37.97 | 86,294,000 | — | — |
| 2016-12-02 | $37.02 | $37.02 | 71,226,000 | — | — |
| 2016-12-01 | $37.18 | $37.18 | 93,320,000 | — | — |
| 2016-11-30 | $37.53 | $37.53 | 92,518,000 | — | — |
| 2016-11-29 | $38.13 | $38.13 | 65,446,000 | — | — |
| 2016-11-28 | $38.34 | $38.34 | 88,776,000 | — | — |
| 2016-11-25 | $39.02 | $39.02 | 36,742,000 | — | — |
| 2016-11-23 | $39.01 | $39.01 | 70,806,000 | — | — |
| 2016-11-22 | $39.27 | $39.27 | 106,226,000 | — | — |
| 2016-11-21 | $39.00 | $39.00 | 92,292,000 | — | — |
| 2016-11-18 | $38.01 | $38.01 | 87,468,000 | — | — |
| 2016-11-17 | $37.82 | $37.82 | 73,802,000 | — | — |
| 2016-11-16 | $37.32 | $37.32 | 72,976,000 | — | — |
| 2016-11-15 | $37.16 | $37.16 | 135,116,000 | — | — |
| 2016-11-14 | $35.95 | $35.95 | 146,426,000 | — | — |
| 2016-11-11 | $36.95 | $36.95 | 132,456,000 | — | — |
| 2016-11-10 | $37.12 | $37.12 | 254,940,000 | — | — |
| 2016-11-09 | $38.59 | $38.59 | 171,258,000 | — | — |
| 2016-11-08 | $39.39 | $39.39 | 68,252,000 | — | — |
| 2016-11-07 | $39.25 | $39.25 | 119,688,000 | — | — |
| 2016-11-04 | $37.75 | $37.75 | 102,442,000 | — | — |
| 2016-11-03 | $38.35 | $38.35 | 77,450,000 | — | — |
| 2016-11-02 | $38.28 | $38.28 | 100,530,000 | — | — |
| 2016-11-01 | $39.27 | $39.27 | 106,108,000 | — | — |
| 2016-10-31 | $39.49 | $39.49 | 108,266,000 | — | — |
| 2016-10-28 | $38.82 | $38.82 | 216,822,000 | — | — |
| 2016-10-27 | $40.92 | $40.92 | 148,128,000 | — | — |
| 2016-10-26 | $41.13 | $41.13 | 79,962,000 | — | — |
| 2016-10-25 | $41.76 | $41.76 | 64,968,000 | — | — |
| 2016-10-24 | $41.90 | $41.90 | 81,218,000 | — | — |
| 2016-10-21 | $40.95 | $40.95 | 55,860,000 | — | — |
| 2016-10-20 | $40.52 | $40.52 | 63,040,000 | — | — |
| 2016-10-19 | $40.88 | $40.88 | 41,814,000 | — | — |
| 2016-10-18 | $40.88 | $40.88 | 50,250,000 | — | — |
| 2016-10-17 | $40.65 | $40.65 | 67,230,000 | — | — |
| 2016-10-14 | $41.15 | $41.15 | 59,996,000 | — | — |
| 2016-10-13 | $41.46 | $41.46 | 61,828,000 | — | — |
| 2016-10-12 | $41.70 | $41.70 | 47,608,000 | — | — |
| 2016-10-11 | $41.55 | $41.55 | 71,764,000 | — | — |
| 2016-10-10 | $42.09 | $42.09 | 36,542,000 | — | — |
| 2016-10-07 | $41.97 | $41.97 | 48,524,000 | — | — |
| 2016-10-06 | $42.08 | $42.08 | 53,680,000 | — | — |
| 2016-10-05 | $42.22 | $42.22 | 69,382,000 | — | — |
| 2016-10-04 | $41.70 | $41.70 | 59,006,000 | — | — |
| 2016-10-03 | $41.84 | $41.84 | 55,388,000 | — | — |
| 2016-09-30 | $41.87 | $41.87 | 88,612,000 | — | — |
| 2016-09-29 | $41.45 | $41.45 | 98,444,000 | — | — |
| 2016-09-28 | $41.44 | $41.44 | 88,442,000 | — | — |
| 2016-09-27 | $40.81 | $40.81 | 76,392,000 | — | — |
| 2016-09-26 | $39.96 | $39.96 | 53,028,000 | — | — |
| 2016-09-23 | $40.29 | $40.29 | 47,070,000 | — | — |
| 2016-09-22 | $40.24 | $40.24 | 81,578,000 | — | — |
| 2016-09-21 | $39.49 | $39.49 | 54,372,000 | — | — |
| 2016-09-20 | $39.01 | $39.01 | 38,744,000 | — | — |
| 2016-09-19 | $38.76 | $38.76 | 45,944,000 | — | — |
| 2016-09-16 | $38.93 | $38.93 | 109,984,000 | — | — |
| 2016-09-15 | $38.48 | $38.48 | 60,680,000 | — | — |
| 2016-09-14 | $38.05 | $38.05 | 50,460,000 | — | — |
| 2016-09-13 | $38.05 | $38.05 | 62,344,000 | — | — |
| 2016-09-12 | $38.57 | $38.57 | 62,494,000 | — | — |
| 2016-09-09 | $38.01 | $38.01 | 85,146,000 | — | — |
| 2016-09-08 | $39.20 | $39.20 | 40,610,000 | — | — |
| 2016-09-07 | $39.22 | $39.22 | 48,492,000 | — | — |
| 2016-09-06 | $39.44 | $39.44 | 74,396,000 | — | — |
| 2016-09-02 | $38.62 | $38.62 | 43,636,000 | — | — |
| 2016-09-01 | $38.53 | $38.53 | 35,846,000 | — | — |
| 2016-08-31 | $38.46 | $38.46 | 32,676,000 | — | — |
| 2016-08-30 | $38.38 | $38.38 | 34,184,000 | — | — |
| 2016-08-29 | $38.56 | $38.56 | 43,972,000 | — | — |
| 2016-08-26 | $38.45 | $38.45 | 55,536,000 | — | — |
| 2016-08-25 | $37.96 | $37.96 | 32,460,000 | — | — |
| 2016-08-24 | $37.86 | $37.86 | 34,882,000 | — | — |
| 2016-08-23 | $38.12 | $38.12 | 30,482,000 | — | — |
| 2016-08-22 | $37.97 | $37.97 | 33,586,000 | — | — |
| 2016-08-19 | $37.87 | $37.87 | 46,864,000 | — | — |
| 2016-08-18 | $38.22 | $38.22 | 29,176,000 | — | — |
| 2016-08-17 | $38.23 | $38.23 | 37,822,000 | — | — |
| 2016-08-16 | $38.20 | $38.20 | 32,092,000 | — | — |
| 2016-08-15 | $38.42 | $38.42 | 42,370,000 | — | — |
| 2016-08-12 | $38.63 | $38.63 | 31,266,000 | — | — |
| 2016-08-11 | $38.56 | $38.56 | 40,394,000 | — | — |
| 2016-08-10 | $38.43 | $38.43 | 32,086,000 | — | — |
| 2016-08-09 | $38.42 | $38.42 | 37,522,000 | — | — |
| 2016-08-08 | $38.33 | $38.33 | 39,726,000 | — | — |
| 2016-08-05 | $38.30 | $38.30 | 54,088,000 | — | — |
| 2016-08-04 | $38.04 | $38.04 | 63,564,000 | — | — |
| 2016-08-03 | $37.73 | $37.73 | 71,630,000 | — | — |
| 2016-08-02 | $38.03 | $38.03 | 72,066,000 | — | — |
| 2016-08-01 | $38.39 | $38.39 | 71,564,000 | — | — |
| 2016-07-29 | $37.94 | $37.94 | 135,542,000 | — | — |
| 2016-07-28 | $37.63 | $37.63 | 152,352,000 | — | — |
| 2016-07-27 | $36.83 | $36.83 | 58,262,000 | — | — |
| 2016-07-26 | $36.78 | $36.78 | 50,594,000 | — | — |
| 2016-07-25 | $36.98 | $36.98 | 53,586,000 | — | — |
| 2016-07-22 | $37.24 | $37.24 | 45,554,000 | — | — |
| 2016-07-21 | $37.22 | $37.22 | 46,342,000 | — | — |
| 2016-07-20 | $37.29 | $37.29 | 44,280,000 | — | — |
| 2016-07-19 | $37.00 | $37.00 | 44,336,000 | — | — |
| 2016-07-18 | $36.80 | $36.80 | 59,098,000 | — | — |
| 2016-07-15 | $36.77 | $36.77 | 62,428,000 | — | — |
| 2016-07-14 | $37.06 | $37.06 | 47,810,000 | — | — |
| 2016-07-13 | $37.13 | $37.13 | 82,846,000 | — | — |
| 2016-07-12 | $37.41 | $37.41 | 112,474,000 | — | — |
| 2016-07-11 | $37.69 | $37.69 | 63,906,000 | — | — |
| 2016-07-08 | $37.29 | $37.29 | 68,584,000 | — | — |
| 2016-07-07 | $36.83 | $36.83 | 58,916,000 | — | — |
| 2016-07-06 | $36.88 | $36.88 | 78,764,000 | — | — |
| 2016-07-05 | $36.40 | $36.40 | 48,628,000 | — | — |
| 2016-07-01 | $36.28 | $36.28 | 58,408,000 | — | — |
| 2016-06-30 | $35.78 | $35.78 | 57,102,000 | — | — |
| 2016-06-29 | $35.78 | $35.78 | 61,402,000 | — | — |
| 2016-06-28 | $35.40 | $35.40 | 80,740,000 | — | — |
| 2016-06-27 | $34.57 | $34.57 | 111,360,000 | — | — |
| 2016-06-24 | $34.95 | $34.95 | 152,650,000 | — | — |
| 2016-06-23 | $36.10 | $36.10 | 56,500,000 | — | — |
| 2016-06-22 | $35.53 | $35.53 | 45,210,000 | — | — |
| 2016-06-21 | $35.79 | $35.79 | 42,750,000 | — | — |
| 2016-06-20 | $35.70 | $35.70 | 73,544,000 | — | — |
| 2016-06-17 | $35.32 | $35.32 | 117,956,000 | — | — |
| 2016-06-16 | $35.88 | $35.88 | 61,960,000 | — | — |
| 2016-06-15 | $35.71 | $35.71 | 54,188,000 | — | — |
| 2016-06-14 | $35.97 | $35.97 | 50,138,000 | — | — |
| 2016-06-13 | $35.76 | $35.76 | 67,044,000 | — | — |
| 2016-06-10 | $35.90 | $35.90 | 68,514,000 | — | — |
| 2016-06-09 | $36.38 | $36.38 | 43,406,000 | — | — |
| 2016-06-08 | $36.33 | $36.33 | 44,468,000 | — | — |
| 2016-06-07 | $36.19 | $36.19 | 54,650,000 | — | — |
| 2016-06-06 | $36.34 | $36.34 | 54,096,000 | — | — |
| 2016-06-03 | $36.28 | $36.28 | 67,346,000 | — | — |
| 2016-06-02 | $36.41 | $36.41 | 60,532,000 | — | — |
| 2016-06-01 | $35.97 | $35.97 | 65,262,000 | — | — |
| 2016-05-31 | $36.14 | $36.14 | 72,366,000 | — | — |
| 2016-05-27 | $35.61 | $35.61 | 44,984,000 | — | — |
| 2016-05-26 | $35.75 | $35.75 | 48,934,000 | — | — |
| 2016-05-25 | $35.42 | $35.42 | 65,354,000 | — | — |
| 2016-05-24 | $35.21 | $35.21 | 60,676,000 | — | — |
| 2016-05-23 | $34.84 | $34.84 | 51,902,000 | — | — |
| 2016-05-20 | $35.14 | $35.14 | 58,324,000 | — | — |
| 2016-05-19 | $34.93 | $34.93 | 60,512,000 | — | — |
| 2016-05-18 | $34.87 | $34.87 | 85,664,000 | — | — |
| 2016-05-17 | $34.76 | $34.76 | 102,428,000 | — | — |
| 2016-05-16 | $35.53 | $35.53 | 108,658,000 | — | — |
| 2016-05-13 | $35.50 | $35.50 | 95,268,000 | — | — |
| 2016-05-12 | $35.90 | $35.90 | 100,964,000 | — | — |
| 2016-05-11 | $35.66 | $35.66 | 146,764,000 | — | — |
| 2016-05-10 | $35.15 | $35.15 | 122,112,000 | — | — |
| 2016-05-09 | $33.99 | $33.99 | 79,644,000 | — | — |
| 2016-05-06 | $33.70 | $33.70 | 87,306,000 | — | — |
| 2016-05-05 | $32.95 | $32.95 | 97,682,000 | — | — |
| 2016-05-04 | $33.54 | $33.54 | 92,710,000 | — | — |
| 2016-05-03 | $33.57 | $33.57 | 98,468,000 | — | — |
| 2016-05-02 | $34.19 | $34.19 | 131,570,000 | — | — |
| 2016-04-29 | $32.98 | $32.98 | 206,214,000 | — | — |
| 2016-04-28 | $30.10 | $30.10 | 157,452,000 | — | — |
| 2016-04-27 | $30.33 | $30.33 | 81,376,000 | — | — |
| 2016-04-26 | $30.84 | $30.84 | 50,428,000 | — | — |
| 2016-04-25 | $31.31 | $31.31 | 53,658,000 | — | — |
| 2016-04-22 | $31.03 | $31.03 | 101,678,000 | — | — |
| 2016-04-21 | $31.55 | $31.55 | 51,926,000 | — | — |
| 2016-04-20 | $31.65 | $31.65 | 52,188,000 | — | — |
| 2016-04-19 | $31.40 | $31.40 | 81,118,000 | — | — |
| 2016-04-18 | $31.77 | $31.77 | 87,218,000 | — | — |
| 2016-04-15 | $31.29 | $31.29 | 57,754,000 | — | — |
| 2016-04-14 | $31.04 | $31.04 | 70,242,000 | — | — |
| 2016-04-13 | $30.74 | $30.74 | 84,566,000 | — | — |
| 2016-04-12 | $30.16 | $30.16 | 52,822,000 | — | — |
| 2016-04-11 | $29.80 | $29.80 | 54,086,000 | — | — |
| 2016-04-08 | $29.73 | $29.73 | 51,838,000 | — | — |
| 2016-04-07 | $29.57 | $29.57 | 63,780,000 | — | — |
| 2016-04-06 | $30.10 | $30.10 | 56,998,000 | — | — |
| 2016-04-05 | $29.31 | $29.31 | 46,178,000 | — | — |
| 2016-04-04 | $29.66 | $29.66 | 49,416,000 | — | — |
| 2016-04-01 | $29.92 | $29.92 | 58,348,000 | — | — |
| 2016-03-31 | $29.68 | $29.68 | 53,636,000 | — | — |
| 2016-03-30 | $29.93 | $29.93 | 77,810,000 | — | — |
| 2016-03-29 | $29.69 | $29.69 | 87,852,000 | — | — |
| 2016-03-28 | $28.99 | $28.99 | 62,430,000 | — | — |
| 2016-03-24 | $29.15 | $29.15 | 103,710,000 | — | — |
| 2016-03-23 | $28.48 | $28.48 | 79,674,000 | — | — |
| 2016-03-22 | $28.02 | $28.02 | 80,012,000 | — | — |
| 2016-03-21 | $27.70 | $27.70 | 103,114,000 | — | — |
| 2016-03-18 | $27.60 | $27.60 | 145,938,000 | — | — |
| 2016-03-17 | $27.97 | $27.97 | 118,562,000 | — | — |
| 2016-03-16 | $28.71 | $28.71 | 70,754,000 | — | — |
| 2016-03-15 | $28.85 | $28.85 | 77,536,000 | — | — |
| 2016-03-14 | $28.67 | $28.67 | 69,084,000 | — | — |
| 2016-03-11 | $28.48 | $28.48 | 75,426,000 | — | — |
| 2016-03-10 | $27.95 | $27.95 | 78,398,000 | — | — |
| 2016-03-09 | $27.97 | $27.97 | 87,546,000 | — | — |
| 2016-03-08 | $28.01 | $28.01 | 94,600,000 | — | — |
| 2016-03-07 | $28.14 | $28.14 | 98,538,000 | — | — |
| 2016-03-04 | $28.76 | $28.76 | 68,330,000 | — | — |
| 2016-03-03 | $28.87 | $28.87 | 54,826,000 | — | — |
| 2016-03-02 | $29.01 | $29.01 | 91,644,000 | — | — |
| 2016-03-01 | $28.95 | $28.95 | 100,770,000 | — | — |
| 2016-02-29 | $27.63 | $27.63 | 82,908,000 | — | — |
| 2016-02-26 | $27.76 | $27.76 | 97,540,000 | — | — |
| 2016-02-25 | $27.76 | $27.76 | 90,510,000 | — | — |
| 2016-02-24 | $27.70 | $27.70 | 124,634,000 | — | — |
| 2016-02-23 | $27.65 | $27.65 | 81,016,000 | — | — |
| 2016-02-22 | $27.98 | $27.98 | 111,332,000 | — | — |
| 2016-02-19 | $26.75 | $26.75 | 99,494,000 | — | — |
| 2016-02-18 | $26.25 | $26.25 | 94,700,000 | — | — |
| 2016-02-17 | $26.71 | $26.71 | 96,480,000 | — | — |
| 2016-02-16 | $26.06 | $26.06 | 102,370,000 | — | — |
| 2016-02-12 | $25.35 | $25.35 | 107,696,000 | — | — |
| 2016-02-11 | $25.19 | $25.19 | 147,948,000 | — | — |
| 2016-02-10 | $24.52 | $24.52 | 135,724,000 | — | — |
| 2016-02-09 | $24.10 | $24.10 | 141,558,000 | — | — |
| 2016-02-08 | $24.41 | $24.41 | 196,510,000 | — | — |
| 2016-02-05 | $25.11 | $25.11 | 194,178,000 | — | — |
| 2016-02-04 | $26.81 | $26.81 | 123,982,000 | — | — |
| 2016-02-03 | $26.55 | $26.55 | 200,974,000 | — | — |
| 2016-02-02 | $27.61 | $27.61 | 126,240,000 | — | — |
| 2016-02-01 | $28.74 | $28.74 | 127,102,000 | — | — |
| 2016-01-29 | $29.35 | $29.35 | 293,552,000 | — | — |
| 2016-01-28 | $31.77 | $31.77 | 280,304,000 | — | — |
| 2016-01-27 | $29.17 | $29.17 | 103,058,000 | — | — |
| 2016-01-26 | $30.06 | $30.06 | 75,314,000 | — | — |
| 2016-01-25 | $29.83 | $29.83 | 87,922,000 | — | — |
| 2016-01-22 | $29.82 | $29.82 | 102,402,000 | — | — |
| 2016-01-21 | $28.75 | $28.75 | 99,044,000 | — | — |
| 2016-01-20 | $28.59 | $28.59 | 159,328,000 | — | — |
| 2016-01-19 | $28.72 | $28.72 | 96,144,000 | — | — |
| 2016-01-15 | $28.51 | $28.51 | 155,690,000 | — | — |
| 2016-01-14 | $29.65 | $29.65 | 144,760,000 | — | — |
| 2016-01-13 | $29.09 | $29.09 | 153,104,000 | — | — |
| 2016-01-12 | $30.89 | $30.89 | 94,482,000 | — | — |
| 2016-01-11 | $30.89 | $30.89 | 97,832,000 | — | — |
| 2016-01-08 | $30.35 | $30.35 | 110,258,000 | — | — |
| 2016-01-07 | $30.40 | $30.40 | 141,498,000 | — | — |
| 2016-01-06 | $31.63 | $31.63 | 106,584,000 | — | — |
| 2016-01-05 | $31.69 | $31.69 | 116,452,000 | — | — |
| 2016-01-04 | $31.85 | $31.85 | 186,290,000 | — | — |