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
- 2006-11-17 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 | $32.09 | $32.09 | 2,076,100 | — | — |
| 2016-12-29 | $32.57 | $32.57 | 1,687,200 | — | — |
| 2016-12-28 | $32.80 | $32.80 | 1,739,300 | — | — |
| 2016-12-27 | $33.99 | $33.99 | 1,965,700 | — | — |
| 2016-12-23 | $32.62 | $32.62 | 1,056,500 | — | — |
| 2016-12-22 | $32.68 | $32.68 | 2,130,400 | — | — |
| 2016-12-21 | $33.20 | $33.20 | 2,087,300 | — | — |
| 2016-12-20 | $34.47 | $34.47 | 2,044,900 | — | — |
| 2016-12-19 | $34.98 | $34.98 | 2,504,900 | — | — |
| 2016-12-16 | $35.11 | $35.11 | 5,523,100 | — | — |
| 2016-12-15 | $32.61 | $32.61 | 1,299,400 | — | — |
| 2016-12-14 | $32.54 | $32.54 | 2,150,400 | — | — |
| 2016-12-13 | $33.62 | $33.62 | 1,859,800 | — | — |
| 2016-12-12 | $33.70 | $33.70 | 1,919,000 | — | — |
| 2016-12-09 | $33.54 | $33.54 | 2,052,900 | — | — |
| 2016-12-08 | $33.17 | $33.17 | 2,276,100 | — | — |
| 2016-12-07 | $33.59 | $33.59 | 3,445,400 | — | — |
| 2016-12-06 | $32.05 | $32.05 | 2,946,400 | — | — |
| 2016-12-05 | $32.35 | $32.35 | 4,769,800 | — | — |
| 2016-12-02 | $30.15 | $30.15 | 2,310,300 | — | — |
| 2016-12-01 | $30.14 | $30.14 | 2,363,700 | — | — |
| 2016-11-30 | $30.32 | $30.32 | 2,903,300 | — | — |
| 2016-11-29 | $29.95 | $29.95 | 4,011,300 | — | — |
| 2016-11-28 | $31.11 | $31.11 | 2,808,000 | — | — |
| 2016-11-25 | $30.60 | $30.60 | 2,350,200 | — | — |
| 2016-11-23 | $29.78 | $29.78 | 2,466,400 | — | — |
| 2016-11-22 | $29.66 | $29.66 | 3,961,200 | — | — |
| 2016-11-21 | $29.38 | $29.38 | 4,460,300 | — | — |
| 2016-11-18 | $29.21 | $29.21 | 7,522,600 | — | — |
| 2016-11-17 | $31.16 | $31.16 | 12,617,000 | — | — |
| 2016-11-16 | $32.82 | $32.82 | 3,913,700 | — | — |
| 2016-11-15 | $33.19 | $33.19 | 3,807,100 | — | — |
| 2016-11-14 | $33.08 | $33.08 | 3,603,000 | — | — |
| 2016-11-11 | $32.06 | $32.06 | 3,493,500 | — | — |
| 2016-11-10 | $31.95 | $31.95 | 4,974,700 | — | — |
| 2016-11-09 | $32.10 | $32.10 | 7,958,800 | — | — |
| 2016-11-08 | $33.49 | $33.49 | 3,343,400 | — | — |
| 2016-11-07 | $33.76 | $33.76 | 4,627,100 | — | — |
| 2016-11-04 | $32.48 | $32.48 | 7,940,700 | — | — |
| 2016-11-03 | $34.51 | $34.51 | 19,076,600 | — | — |
| 2016-11-02 | $40.58 | $40.58 | 3,735,600 | — | — |
| 2016-11-01 | $41.05 | $41.05 | 2,798,300 | — | — |
| 2016-10-31 | $40.49 | $40.49 | 1,696,600 | — | — |
| 2016-10-28 | $40.65 | $40.65 | 2,284,000 | — | — |
| 2016-10-27 | $41.06 | $41.06 | 1,614,700 | — | — |
| 2016-10-26 | $41.11 | $41.11 | 1,525,900 | — | — |
| 2016-10-25 | $40.68 | $40.68 | 2,526,000 | — | — |
| 2016-10-24 | $40.87 | $40.87 | 2,521,200 | — | — |
| 2016-10-21 | $42.25 | $42.25 | 2,664,500 | — | — |
| 2016-10-20 | $42.08 | $42.08 | 2,791,000 | — | — |
| 2016-10-19 | $41.92 | $41.92 | 4,860,400 | — | — |
| 2016-10-18 | $39.57 | $39.57 | 1,899,400 | — | — |
| 2016-10-17 | $39.30 | $39.30 | 1,971,200 | — | — |
| 2016-10-14 | $39.47 | $39.47 | 1,974,400 | — | — |
| 2016-10-13 | $38.68 | $38.68 | 1,794,200 | — | — |
| 2016-10-12 | $38.24 | $38.24 | 1,349,500 | — | — |
| 2016-10-11 | $38.28 | $38.28 | 1,447,900 | — | — |
| 2016-10-10 | $38.58 | $38.58 | 2,008,000 | — | — |
| 2016-10-07 | $37.58 | $37.58 | 4,532,400 | — | — |
| 2016-10-06 | $39.75 | $39.75 | 2,082,600 | — | — |
| 2016-10-05 | $39.74 | $39.74 | 2,665,100 | — | — |
| 2016-10-04 | $38.21 | $38.21 | 2,376,200 | — | — |
| 2016-10-03 | $38.57 | $38.57 | 2,388,400 | — | — |
| 2016-09-30 | $39.49 | $39.49 | 2,818,100 | — | — |
| 2016-09-29 | $39.08 | $39.08 | 3,488,100 | — | — |
| 2016-09-28 | $39.08 | $39.08 | 3,294,800 | — | — |
| 2016-09-27 | $39.09 | $39.09 | 4,312,500 | — | — |
| 2016-09-26 | $37.25 | $37.25 | 3,196,800 | — | — |
| 2016-09-23 | $37.06 | $37.06 | 4,412,900 | — | — |
| 2016-09-22 | $35.42 | $35.42 | 4,032,400 | — | — |
| 2016-09-21 | $34.03 | $34.03 | 2,537,900 | — | — |
| 2016-09-20 | $34.00 | $34.00 | 2,839,900 | — | — |
| 2016-09-19 | $34.42 | $34.42 | 2,546,200 | — | — |
| 2016-09-16 | $34.82 | $34.82 | 3,227,200 | — | — |
| 2016-09-15 | $35.35 | $35.35 | 4,546,600 | — | — |
| 2016-09-14 | $35.03 | $35.03 | 5,061,900 | — | — |
| 2016-09-13 | $36.42 | $36.42 | 2,660,000 | — | — |
| 2016-09-12 | $37.43 | $37.43 | 2,470,100 | — | — |
| 2016-09-09 | $37.13 | $37.13 | 2,727,000 | — | — |
| 2016-09-08 | $38.47 | $38.47 | 2,945,200 | — | — |
| 2016-09-07 | $38.49 | $38.49 | 2,198,400 | — | — |
| 2016-09-06 | $38.98 | $38.98 | 3,331,800 | — | — |
| 2016-09-02 | $38.18 | $38.18 | 2,501,200 | — | — |
| 2016-09-01 | $38.44 | $38.44 | 2,409,400 | — | — |
| 2016-08-31 | $37.82 | $37.82 | 2,700,000 | — | — |
| 2016-08-30 | $38.25 | $38.25 | 2,310,500 | — | — |
| 2016-08-29 | $37.59 | $37.59 | 2,203,200 | — | — |
| 2016-08-26 | $37.53 | $37.53 | 2,969,700 | — | — |
| 2016-08-25 | $37.04 | $37.04 | 2,584,900 | — | — |
| 2016-08-24 | $37.32 | $37.32 | 2,468,800 | — | — |
| 2016-08-23 | $37.45 | $37.45 | 1,701,100 | — | — |
| 2016-08-22 | $37.68 | $37.68 | 2,390,700 | — | — |
| 2016-08-19 | $37.80 | $37.80 | 2,942,000 | — | — |
| 2016-08-18 | $37.52 | $37.52 | 3,773,200 | — | — |
| 2016-08-17 | $36.89 | $36.89 | 3,769,000 | — | — |
| 2016-08-16 | $37.74 | $37.74 | 3,186,700 | — | — |
| 2016-08-15 | $38.33 | $38.33 | 2,730,500 | — | — |
| 2016-08-12 | $38.79 | $38.79 | 3,254,600 | — | — |
| 2016-08-11 | $39.01 | $39.01 | 3,951,800 | — | — |
| 2016-08-10 | $38.66 | $38.66 | 14,023,300 | — | — |
| 2016-08-09 | $41.66 | $41.66 | 5,356,900 | — | — |
| 2016-08-08 | $43.81 | $43.81 | 2,665,700 | — | — |
| 2016-08-05 | $44.11 | $44.11 | 4,496,000 | — | — |
| 2016-08-04 | $43.72 | $43.72 | 18,975,900 | — | — |
| 2016-08-03 | $49.24 | $49.24 | 4,430,100 | — | — |
| 2016-08-02 | $47.76 | $47.76 | 2,985,900 | — | — |
| 2016-08-01 | $47.38 | $47.38 | 2,413,100 | — | — |
| 2016-07-29 | $46.68 | $46.68 | 1,684,600 | — | — |
| 2016-07-28 | $47.13 | $47.13 | 1,865,300 | — | — |
| 2016-07-27 | $48.55 | $48.55 | 1,107,700 | — | — |
| 2016-07-26 | $48.58 | $48.58 | 1,206,200 | — | — |
| 2016-07-25 | $47.99 | $47.99 | 1,074,200 | — | — |
| 2016-07-22 | $48.12 | $48.12 | 1,677,900 | — | — |
| 2016-07-21 | $48.33 | $48.33 | 1,683,100 | — | — |
| 2016-07-20 | $48.43 | $48.43 | 1,999,200 | — | — |
| 2016-07-19 | $47.74 | $47.74 | 1,147,000 | — | — |
| 2016-07-18 | $47.95 | $47.95 | 2,272,900 | — | — |
| 2016-07-15 | $47.73 | $47.73 | 2,027,000 | — | — |
| 2016-07-14 | $47.35 | $47.35 | 1,849,500 | — | — |
| 2016-07-13 | $46.20 | $46.20 | 1,529,400 | — | — |
| 2016-07-12 | $46.99 | $46.99 | 2,048,500 | — | — |
| 2016-07-11 | $46.49 | $46.49 | 2,939,100 | — | — |
| 2016-07-08 | $45.60 | $45.60 | 3,572,600 | — | — |
| 2016-07-07 | $44.34 | $44.34 | 10,446,700 | — | — |
| 2016-07-06 | $49.13 | $49.13 | 3,521,400 | — | — |
| 2016-07-05 | $47.77 | $47.77 | 1,896,700 | — | — |
| 2016-07-01 | $48.49 | $48.49 | 1,490,500 | — | — |
| 2016-06-30 | $48.48 | $48.48 | 2,431,200 | — | — |
| 2016-06-29 | $48.09 | $48.09 | 2,671,500 | — | — |
| 2016-06-28 | $46.37 | $46.37 | 1,888,700 | — | — |
| 2016-06-27 | $44.23 | $44.23 | 2,580,900 | — | — |
| 2016-06-24 | $46.02 | $46.02 | 2,064,900 | — | — |
| 2016-06-23 | $48.65 | $48.65 | 1,275,700 | — | — |
| 2016-06-22 | $48.62 | $48.62 | 1,075,800 | — | — |
| 2016-06-21 | $48.91 | $48.91 | 1,343,100 | — | — |
| 2016-06-20 | $49.32 | $49.32 | 1,744,600 | — | — |
| 2016-06-17 | $48.52 | $48.52 | 1,600,800 | — | — |
| 2016-06-16 | $48.39 | $48.39 | 1,315,300 | — | — |
| 2016-06-15 | $48.20 | $48.20 | 1,356,500 | — | — |
| 2016-06-14 | $47.89 | $47.89 | 1,549,600 | — | — |
| 2016-06-13 | $47.79 | $47.79 | 1,827,400 | — | — |
| 2016-06-10 | $48.51 | $48.51 | 1,672,600 | — | — |
| 2016-06-09 | $50.45 | $50.45 | 1,440,200 | — | — |
| 2016-06-08 | $50.93 | $50.93 | 1,489,900 | — | — |
| 2016-06-07 | $50.55 | $50.55 | 1,386,500 | — | — |
| 2016-06-06 | $50.15 | $50.15 | 1,557,100 | — | — |
| 2016-06-03 | $49.25 | $49.25 | 1,445,600 | — | — |
| 2016-06-02 | $49.84 | $49.84 | 1,255,400 | — | — |
| 2016-06-01 | $50.07 | $50.07 | 1,573,800 | — | — |
| 2016-05-31 | $49.65 | $49.65 | 1,644,800 | — | — |
| 2016-05-27 | $49.90 | $49.90 | 1,059,100 | — | — |
| 2016-05-26 | $49.73 | $49.73 | 1,553,400 | — | — |
| 2016-05-25 | $50.56 | $50.56 | 2,026,300 | — | — |
| 2016-05-24 | $50.46 | $50.46 | 2,525,500 | — | — |
| 2016-05-23 | $49.04 | $49.04 | 2,278,800 | — | — |
| 2016-05-20 | $48.02 | $48.02 | 1,967,900 | — | — |
| 2016-05-19 | $47.09 | $47.09 | 3,056,100 | — | — |
| 2016-05-18 | $48.71 | $48.71 | 1,765,600 | — | — |
| 2016-05-17 | $48.51 | $48.51 | 1,772,400 | — | — |
| 2016-05-16 | $49.07 | $49.07 | 1,612,600 | — | — |
| 2016-05-13 | $48.56 | $48.56 | 1,982,500 | — | — |
| 2016-05-12 | $49.09 | $49.09 | 2,457,200 | — | — |
| 2016-05-11 | $50.74 | $50.74 | 1,901,100 | — | — |
| 2016-05-10 | $51.27 | $51.27 | 2,578,600 | — | — |
| 2016-05-09 | $50.60 | $50.60 | 1,489,800 | — | — |
| 2016-05-06 | $51.80 | $51.80 | 1,787,400 | — | — |
| 2016-05-05 | $51.96 | $51.96 | 2,098,600 | — | — |
| 2016-05-04 | $51.78 | $51.78 | 2,872,300 | — | — |
| 2016-05-03 | $52.85 | $52.85 | 3,035,200 | — | — |
| 2016-05-02 | $54.85 | $54.85 | 2,505,500 | — | — |
| 2016-04-29 | $55.84 | $55.84 | 3,341,500 | — | — |
| 2016-04-28 | $57.02 | $57.02 | 6,931,400 | — | — |
| 2016-04-27 | $62.03 | $62.03 | 2,947,600 | — | — |
| 2016-04-26 | $61.24 | $61.24 | 1,369,700 | — | — |
| 2016-04-25 | $60.39 | $60.39 | 1,476,400 | — | — |
| 2016-04-22 | $61.54 | $61.54 | 1,475,600 | — | — |
| 2016-04-21 | $61.94 | $61.94 | 1,481,600 | — | — |
| 2016-04-20 | $61.72 | $61.72 | 1,900,800 | — | — |
| 2016-04-19 | $60.52 | $60.52 | 1,280,600 | — | — |
| 2016-04-18 | $60.36 | $60.36 | 1,208,900 | — | — |
| 2016-04-15 | $59.59 | $59.59 | 1,692,900 | — | — |
| 2016-04-14 | $60.42 | $60.42 | 1,801,800 | — | — |
| 2016-04-13 | $61.65 | $61.65 | 2,624,000 | — | — |
| 2016-04-12 | $60.34 | $60.34 | 1,488,300 | — | — |
| 2016-04-11 | $59.96 | $59.96 | 2,363,200 | — | — |
| 2016-04-08 | $60.63 | $60.63 | 2,147,600 | — | — |
| 2016-04-07 | $61.26 | $61.26 | 2,425,500 | — | — |
| 2016-04-06 | $62.76 | $62.76 | 3,187,900 | — | — |
| 2016-04-05 | $62.42 | $62.42 | 4,834,700 | — | — |
| 2016-04-04 | $67.24 | $67.24 | 1,578,300 | — | — |
| 2016-04-01 | $67.48 | $67.48 | 1,794,900 | — | — |
| 2016-03-31 | $68.47 | $68.47 | 1,392,500 | — | — |
| 2016-03-30 | $68.97 | $68.97 | 1,268,200 | — | — |
| 2016-03-29 | $69.30 | $69.30 | 1,260,500 | — | — |
| 2016-03-28 | $68.40 | $68.40 | 1,335,200 | — | — |
| 2016-03-24 | $68.46 | $68.46 | 1,512,000 | — | — |
| 2016-03-23 | $68.23 | $68.23 | 1,925,100 | — | — |
| 2016-03-22 | $71.29 | $71.29 | 1,369,000 | — | — |
| 2016-03-21 | $71.24 | $71.24 | 1,598,300 | — | — |
| 2016-03-18 | $72.44 | $72.44 | 2,284,300 | — | — |
| 2016-03-17 | $73.21 | $73.21 | 1,635,300 | — | — |
| 2016-03-16 | $72.06 | $72.06 | 2,329,900 | — | — |
| 2016-03-15 | $70.78 | $70.78 | 1,283,000 | — | — |
| 2016-03-14 | $70.89 | $70.89 | 1,303,900 | — | — |
| 2016-03-11 | $70.32 | $70.32 | 1,861,400 | — | — |
| 2016-03-10 | $69.25 | $69.25 | 1,666,300 | — | — |
| 2016-03-09 | $68.49 | $68.49 | 1,566,100 | — | — |
| 2016-03-08 | $66.87 | $66.87 | 1,725,300 | — | — |
| 2016-03-07 | $69.18 | $69.18 | 1,357,800 | — | — |
| 2016-03-04 | $69.52 | $69.52 | 1,926,500 | — | — |
| 2016-03-03 | $69.71 | $69.71 | 1,705,800 | — | — |
| 2016-03-02 | $69.14 | $69.14 | 2,038,100 | — | — |
| 2016-03-01 | $69.02 | $69.02 | 3,348,300 | — | — |
| 2016-02-29 | $71.87 | $71.87 | 3,395,300 | — | — |
| 2016-02-26 | $70.25 | $70.25 | 3,541,700 | — | — |
| 2016-02-25 | $72.25 | $72.25 | 5,107,500 | — | — |
| 2016-02-24 | $69.45 | $69.45 | 7,957,900 | — | — |
| 2016-02-23 | $61.79 | $61.79 | 3,264,100 | — | — |
| 2016-02-22 | $64.23 | $64.23 | 2,374,500 | — | — |
| 2016-02-19 | $62.76 | $62.76 | 1,721,200 | — | — |
| 2016-02-18 | $63.54 | $63.54 | 1,803,300 | — | — |
| 2016-02-17 | $63.47 | $63.47 | 2,212,900 | — | — |
| 2016-02-16 | $63.05 | $63.05 | 1,652,300 | — | — |
| 2016-02-12 | $60.99 | $60.99 | 2,939,900 | — | — |
| 2016-02-11 | $61.36 | $61.36 | 3,052,000 | — | — |
| 2016-02-10 | $64.41 | $64.41 | 2,386,200 | — | — |
| 2016-02-09 | $66.48 | $66.48 | 2,393,100 | — | — |
| 2016-02-08 | $64.18 | $64.18 | 2,133,200 | — | — |
| 2016-02-05 | $65.07 | $65.07 | 1,656,900 | — | — |
| 2016-02-04 | $67.20 | $67.20 | 1,672,800 | — | — |
| 2016-02-03 | $66.49 | $66.49 | 1,760,700 | — | — |
| 2016-02-02 | $66.13 | $66.13 | 1,967,500 | — | — |
| 2016-02-01 | $69.13 | $69.13 | 1,963,500 | — | — |
| 2016-01-29 | $68.66 | $68.66 | 2,328,800 | — | — |
| 2016-01-28 | $65.88 | $65.88 | 2,228,100 | — | — |
| 2016-01-27 | $65.64 | $65.64 | 1,893,400 | — | — |
| 2016-01-26 | $67.40 | $67.40 | 1,920,800 | — | — |
| 2016-01-25 | $64.14 | $64.14 | 1,866,000 | — | — |
| 2016-01-22 | $66.44 | $66.44 | 3,006,000 | — | — |
| 2016-01-21 | $63.23 | $63.23 | 2,420,000 | — | — |
| 2016-01-20 | $61.27 | $61.27 | 3,311,500 | — | — |
| 2016-01-19 | $61.49 | $61.49 | 2,236,300 | — | — |
| 2016-01-15 | $61.32 | $61.32 | 2,377,300 | — | — |
| 2016-01-14 | $61.78 | $61.78 | 3,851,500 | — | — |
| 2016-01-13 | $61.37 | $61.37 | 2,544,400 | — | — |
| 2016-01-12 | $65.22 | $65.22 | 2,307,800 | — | — |
| 2016-01-11 | $65.42 | $65.42 | 1,744,400 | — | — |
| 2016-01-08 | $65.62 | $65.62 | 3,035,700 | — | — |
| 2016-01-07 | $66.22 | $66.22 | 4,091,000 | — | — |
| 2016-01-06 | $69.52 | $69.52 | 2,947,100 | — | — |
| 2016-01-05 | $72.03 | $72.03 | 6,385,400 | — | — |
| 2016-01-04 | $66.72 | $66.72 | 2,126,900 | — | — |