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
- 2004-08-19 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 | $38.59 | $38.59 | 35,400,000 | — | — |
| 2016-12-29 | $39.14 | $39.14 | 14,886,000 | — | — |
| 2016-12-28 | $39.25 | $39.25 | 23,076,000 | — | — |
| 2016-12-27 | $39.58 | $39.58 | 15,782,000 | — | — |
| 2016-12-23 | $39.50 | $39.50 | 12,468,000 | — | — |
| 2016-12-22 | $39.56 | $39.56 | 19,444,000 | — | — |
| 2016-12-21 | $39.73 | $39.73 | 24,226,000 | — | — |
| 2016-12-20 | $39.82 | $39.82 | 19,020,000 | — | — |
| 2016-12-19 | $39.71 | $39.71 | 24,642,000 | — | — |
| 2016-12-16 | $39.54 | $39.54 | 48,876,000 | — | — |
| 2016-12-15 | $39.89 | $39.89 | 32,530,000 | — | — |
| 2016-12-14 | $39.85 | $39.85 | 34,084,000 | — | — |
| 2016-12-13 | $39.81 | $39.80 | 42,904,000 | — | — |
| 2016-12-12 | $39.46 | $39.46 | 42,082,000 | — | — |
| 2016-12-09 | $39.46 | $39.46 | 36,438,000 | — | — |
| 2016-12-08 | $38.82 | $38.82 | 29,762,000 | — | — |
| 2016-12-07 | $38.56 | $38.56 | 35,220,000 | — | — |
| 2016-12-06 | $37.96 | $37.96 | 33,814,000 | — | — |
| 2016-12-05 | $38.13 | $38.13 | 27,884,000 | — | — |
| 2016-12-02 | $37.53 | $37.52 | 29,050,000 | — | — |
| 2016-12-01 | $37.40 | $37.40 | 60,358,000 | — | — |
| 2016-11-30 | $37.90 | $37.90 | 47,858,000 | — | — |
| 2016-11-29 | $38.54 | $38.54 | 32,332,000 | — | — |
| 2016-11-28 | $38.41 | $38.41 | 43,764,000 | — | — |
| 2016-11-25 | $38.08 | $38.08 | 11,748,000 | — | — |
| 2016-11-23 | $38.05 | $38.05 | 29,568,000 | — | — |
| 2016-11-22 | $38.41 | $38.41 | 31,862,000 | — | — |
| 2016-11-21 | $38.46 | $38.46 | 26,612,000 | — | — |
| 2016-11-18 | $38.03 | $38.03 | 30,942,000 | — | — |
| 2016-11-17 | $38.56 | $38.56 | 26,080,000 | — | — |
| 2016-11-16 | $38.22 | $38.22 | 29,452,000 | — | — |
| 2016-11-15 | $37.92 | $37.92 | 47,680,000 | — | — |
| 2016-11-14 | $36.80 | $36.80 | 73,088,000 | — | — |
| 2016-11-11 | $37.70 | $37.70 | 48,636,000 | — | — |
| 2016-11-10 | $38.13 | $38.13 | 94,904,000 | — | — |
| 2016-11-09 | $39.27 | $39.27 | 52,142,000 | — | — |
| 2016-11-08 | $39.53 | $39.53 | 27,338,000 | — | — |
| 2016-11-07 | $39.13 | $39.13 | 31,702,000 | — | — |
| 2016-11-04 | $38.10 | $38.10 | 42,696,000 | — | — |
| 2016-11-03 | $38.11 | $38.11 | 38,864,000 | — | — |
| 2016-11-02 | $38.44 | $38.43 | 37,448,000 | — | — |
| 2016-11-01 | $39.18 | $39.18 | 48,128,000 | — | — |
| 2016-10-31 | $39.23 | $39.23 | 48,546,000 | — | — |
| 2016-10-28 | $39.77 | $39.77 | 85,398,000 | — | — |
| 2016-10-27 | $39.77 | $39.77 | 54,984,000 | — | — |
| 2016-10-26 | $39.95 | $39.95 | 32,954,000 | — | — |
| 2016-10-25 | $40.38 | $40.38 | 31,528,000 | — | — |
| 2016-10-24 | $40.66 | $40.66 | 33,950,000 | — | — |
| 2016-10-21 | $39.97 | $39.97 | 25,324,000 | — | — |
| 2016-10-20 | $39.85 | $39.85 | 35,150,000 | — | — |
| 2016-10-19 | $40.08 | $40.07 | 35,336,000 | — | — |
| 2016-10-18 | $39.76 | $39.76 | 41,138,000 | — | — |
| 2016-10-17 | $39.00 | $39.00 | 21,860,000 | — | — |
| 2016-10-14 | $38.93 | $38.93 | 17,050,000 | — | — |
| 2016-10-13 | $38.91 | $38.91 | 27,306,000 | — | — |
| 2016-10-12 | $39.31 | $39.31 | 18,748,000 | — | — |
| 2016-10-11 | $39.15 | $39.15 | 27,450,000 | — | — |
| 2016-10-10 | $39.30 | $39.30 | 23,498,000 | — | — |
| 2016-10-07 | $38.75 | $38.75 | 18,664,000 | — | — |
| 2016-10-06 | $38.84 | $38.84 | 21,414,000 | — | — |
| 2016-10-05 | $38.82 | $38.82 | 29,224,000 | — | — |
| 2016-10-04 | $38.82 | $38.82 | 24,028,000 | — | — |
| 2016-10-03 | $38.63 | $38.63 | 25,576,000 | — | — |
| 2016-09-30 | $38.86 | $38.86 | 31,706,000 | — | — |
| 2016-09-29 | $38.75 | $38.75 | 26,294,000 | — | — |
| 2016-09-28 | $39.08 | $39.08 | 22,196,000 | — | — |
| 2016-09-27 | $39.15 | $39.15 | 23,064,000 | — | — |
| 2016-09-26 | $38.71 | $38.71 | 30,664,000 | — | — |
| 2016-09-23 | $39.35 | $39.34 | 28,238,000 | — | — |
| 2016-09-22 | $39.36 | $39.36 | 29,724,000 | — | — |
| 2016-09-21 | $38.81 | $38.81 | 23,356,000 | — | — |
| 2016-09-20 | $38.57 | $38.57 | 19,572,000 | — | — |
| 2016-09-19 | $38.29 | $38.28 | 23,456,000 | — | — |
| 2016-09-16 | $38.44 | $38.44 | 40,986,000 | — | — |
| 2016-09-15 | $38.59 | $38.59 | 26,102,000 | — | — |
| 2016-09-14 | $38.12 | $38.12 | 21,748,000 | — | — |
| 2016-09-13 | $37.98 | $37.98 | 27,900,000 | — | — |
| 2016-09-12 | $38.45 | $38.45 | 26,220,000 | — | — |
| 2016-09-09 | $37.98 | $37.98 | 37,710,000 | — | — |
| 2016-09-08 | $38.77 | $38.77 | 25,406,000 | — | — |
| 2016-09-07 | $39.02 | $39.02 | 17,874,000 | — | — |
| 2016-09-06 | $39.00 | $39.00 | 28,856,000 | — | — |
| 2016-09-02 | $38.57 | $38.57 | 21,454,000 | — | — |
| 2016-09-01 | $38.44 | $38.44 | 18,502,000 | — | — |
| 2016-08-31 | $38.35 | $38.35 | 24,972,000 | — | — |
| 2016-08-30 | $38.45 | $38.45 | 22,600,000 | — | — |
| 2016-08-29 | $38.61 | $38.61 | 16,952,000 | — | — |
| 2016-08-26 | $38.48 | $38.48 | 23,334,000 | — | — |
| 2016-08-25 | $38.47 | $38.47 | 18,538,000 | — | — |
| 2016-08-24 | $38.48 | $38.48 | 21,440,000 | — | — |
| 2016-08-23 | $38.60 | $38.60 | 18,564,000 | — | — |
| 2016-08-22 | $38.61 | $38.61 | 19,028,000 | — | — |
| 2016-08-19 | $38.77 | $38.77 | 17,230,000 | — | — |
| 2016-08-18 | $38.88 | $38.87 | 14,388,000 | — | — |
| 2016-08-17 | $39.00 | $39.00 | 18,484,000 | — | — |
| 2016-08-16 | $38.86 | $38.86 | 20,560,000 | — | — |
| 2016-08-15 | $39.12 | $39.12 | 18,764,000 | — | — |
| 2016-08-12 | $39.16 | $39.16 | 14,810,000 | — | — |
| 2016-08-11 | $39.24 | $39.24 | 19,502,000 | — | — |
| 2016-08-10 | $39.23 | $39.23 | 15,728,000 | — | — |
| 2016-08-09 | $39.21 | $39.21 | 26,378,000 | — | — |
| 2016-08-08 | $39.09 | $39.09 | 22,158,000 | — | — |
| 2016-08-05 | $39.11 | $39.11 | 36,024,000 | — | — |
| 2016-08-04 | $38.58 | $38.58 | 22,806,000 | — | — |
| 2016-08-03 | $38.66 | $38.66 | 25,748,000 | — | — |
| 2016-08-02 | $38.55 | $38.55 | 35,690,000 | — | — |
| 2016-08-01 | $38.64 | $38.64 | 54,010,000 | — | — |
| 2016-07-29 | $38.44 | $38.44 | 76,830,000 | — | — |
| 2016-07-28 | $37.30 | $37.30 | 70,604,000 | — | — |
| 2016-07-27 | $37.09 | $37.09 | 30,250,000 | — | — |
| 2016-07-26 | $36.92 | $36.92 | 23,734,000 | — | — |
| 2016-07-25 | $36.99 | $36.99 | 20,648,000 | — | — |
| 2016-07-22 | $37.14 | $37.14 | 25,196,000 | — | — |
| 2016-07-21 | $36.93 | $36.93 | 20,526,000 | — | — |
| 2016-07-20 | $37.06 | $37.06 | 25,794,000 | — | — |
| 2016-07-19 | $36.85 | $36.85 | 24,550,000 | — | — |
| 2016-07-18 | $36.69 | $36.69 | 25,910,000 | — | — |
| 2016-07-15 | $35.99 | $35.99 | 25,586,000 | — | — |
| 2016-07-14 | $36.05 | $36.05 | 19,004,000 | — | — |
| 2016-07-13 | $35.85 | $35.85 | 18,718,000 | — | — |
| 2016-07-12 | $36.03 | $36.03 | 26,738,000 | — | — |
| 2016-07-11 | $35.75 | $35.75 | 22,236,000 | — | — |
| 2016-07-08 | $35.28 | $35.28 | 31,504,000 | — | — |
| 2016-07-07 | $34.77 | $34.77 | 26,084,000 | — | — |
| 2016-07-06 | $34.89 | $34.89 | 28,238,000 | — | — |
| 2016-07-05 | $34.75 | $34.75 | 29,252,000 | — | — |
| 2016-07-01 | $34.96 | $34.96 | 26,894,000 | — | — |
| 2016-06-30 | $34.61 | $34.60 | 31,954,000 | — | — |
| 2016-06-29 | $34.21 | $34.21 | 38,652,000 | — | — |
| 2016-06-28 | $34.00 | $34.00 | 43,476,000 | — | — |
| 2016-06-27 | $33.41 | $33.41 | 52,580,000 | — | — |
| 2016-06-24 | $33.76 | $33.76 | 88,980,000 | — | — |
| 2016-06-23 | $35.09 | $35.09 | 43,428,000 | — | — |
| 2016-06-22 | $34.87 | $34.87 | 23,686,000 | — | — |
| 2016-06-21 | $34.80 | $34.80 | 29,312,000 | — | — |
| 2016-06-20 | $34.69 | $34.69 | 41,650,000 | — | — |
| 2016-06-17 | $34.59 | $34.59 | 68,048,000 | — | — |
| 2016-06-16 | $35.52 | $35.52 | 39,650,000 | — | — |
| 2016-06-15 | $35.95 | $35.95 | 24,290,000 | — | — |
| 2016-06-14 | $35.91 | $35.91 | 26,122,000 | — | — |
| 2016-06-13 | $35.92 | $35.92 | 25,178,000 | — | — |
| 2016-06-10 | $35.97 | $35.97 | 24,328,000 | — | — |
| 2016-06-09 | $36.43 | $36.43 | 19,778,000 | — | — |
| 2016-06-08 | $36.41 | $36.41 | 31,674,000 | — | — |
| 2016-06-07 | $35.83 | $35.83 | 26,724,000 | — | — |
| 2016-06-06 | $35.83 | $35.83 | 31,306,000 | — | — |
| 2016-06-03 | $36.12 | $36.12 | 24,526,000 | — | — |
| 2016-06-02 | $36.52 | $36.52 | 26,836,000 | — | — |
| 2016-06-01 | $36.71 | $36.71 | 25,072,000 | — | — |
| 2016-05-31 | $36.79 | $36.79 | 42,590,000 | — | — |
| 2016-05-27 | $36.63 | $36.63 | 39,500,000 | — | — |
| 2016-05-26 | $36.21 | $36.21 | 31,526,000 | — | — |
| 2016-05-25 | $36.26 | $36.26 | 32,584,000 | — | — |
| 2016-05-24 | $36.00 | $36.00 | 38,590,000 | — | — |
| 2016-05-23 | $35.21 | $35.21 | 26,614,000 | — | — |
| 2016-05-20 | $35.49 | $35.49 | 36,568,000 | — | — |
| 2016-05-19 | $35.02 | $35.02 | 33,404,000 | — | — |
| 2016-05-18 | $35.33 | $35.33 | 35,336,000 | — | — |
| 2016-05-17 | $35.31 | $35.31 | 40,024,000 | — | — |
| 2016-05-16 | $35.82 | $35.82 | 26,342,000 | — | — |
| 2016-05-13 | $35.54 | $35.54 | 26,290,000 | — | — |
| 2016-05-12 | $35.67 | $35.67 | 27,214,000 | — | — |
| 2016-05-11 | $35.76 | $35.76 | 33,842,000 | — | — |
| 2016-05-10 | $36.16 | $36.16 | 31,392,000 | — | — |
| 2016-05-09 | $35.65 | $35.64 | 30,206,000 | — | — |
| 2016-05-06 | $35.56 | $35.56 | 36,586,000 | — | — |
| 2016-05-05 | $35.07 | $35.07 | 33,670,000 | — | — |
| 2016-05-04 | $34.79 | $34.78 | 33,870,000 | — | — |
| 2016-05-03 | $34.62 | $34.62 | 30,876,000 | — | — |
| 2016-05-02 | $34.91 | $34.91 | 32,906,000 | — | — |
| 2016-04-29 | $34.65 | $34.65 | 49,754,000 | — | — |
| 2016-04-28 | $34.55 | $34.55 | 57,346,000 | — | — |
| 2016-04-27 | $35.29 | $35.29 | 61,972,000 | — | — |
| 2016-04-26 | $35.41 | $35.41 | 54,892,000 | — | — |
| 2016-04-25 | $36.16 | $36.16 | 39,184,000 | — | — |
| 2016-04-22 | $35.94 | $35.94 | 119,038,000 | — | — |
| 2016-04-21 | $37.96 | $37.96 | 61,210,000 | — | — |
| 2016-04-20 | $37.63 | $37.63 | 30,584,000 | — | — |
| 2016-04-19 | $37.70 | $37.70 | 40,610,000 | — | — |
| 2016-04-18 | $38.33 | $38.33 | 31,176,000 | — | — |
| 2016-04-15 | $37.95 | $37.95 | 36,186,000 | — | — |
| 2016-04-14 | $37.66 | $37.66 | 22,706,000 | — | — |
| 2016-04-13 | $37.59 | $37.59 | 34,142,000 | — | — |
| 2016-04-12 | $37.15 | $37.15 | 27,060,000 | — | — |
| 2016-04-11 | $36.81 | $36.80 | 24,402,000 | — | — |
| 2016-04-08 | $36.96 | $36.96 | 25,816,000 | — | — |
| 2016-04-07 | $37.01 | $37.01 | 29,064,000 | — | — |
| 2016-04-06 | $37.28 | $37.28 | 21,074,000 | — | — |
| 2016-04-05 | $36.89 | $36.89 | 22,646,000 | — | — |
| 2016-04-04 | $37.26 | $37.26 | 22,684,000 | — | — |
| 2016-04-01 | $37.50 | $37.50 | 31,534,000 | — | — |
| 2016-03-31 | $37.25 | $37.25 | 34,376,000 | — | — |
| 2016-03-30 | $37.53 | $37.53 | 35,648,000 | — | — |
| 2016-03-29 | $37.24 | $37.24 | 38,076,000 | — | — |
| 2016-03-28 | $36.68 | $36.68 | 26,026,000 | — | — |
| 2016-03-24 | $36.76 | $36.76 | 31,898,000 | — | — |
| 2016-03-23 | $36.90 | $36.90 | 28,642,000 | — | — |
| 2016-03-22 | $37.04 | $37.04 | 25,394,000 | — | — |
| 2016-03-21 | $37.10 | $37.10 | 36,730,000 | — | — |
| 2016-03-18 | $36.88 | $36.88 | 59,614,000 | — | — |
| 2016-03-17 | $36.89 | $36.89 | 37,216,000 | — | — |
| 2016-03-16 | $36.80 | $36.80 | 32,488,000 | — | — |
| 2016-03-15 | $36.42 | $36.42 | 34,420,000 | — | — |
| 2016-03-14 | $36.52 | $36.52 | 34,366,000 | — | — |
| 2016-03-11 | $36.34 | $36.34 | 39,416,000 | — | — |
| 2016-03-10 | $35.64 | $35.64 | 56,670,000 | — | — |
| 2016-03-09 | $35.26 | $35.26 | 28,430,000 | — | — |
| 2016-03-08 | $34.70 | $34.70 | 41,526,000 | — | — |
| 2016-03-07 | $34.76 | $34.76 | 59,702,000 | — | — |
| 2016-03-04 | $35.54 | $35.54 | 39,442,000 | — | — |
| 2016-03-03 | $35.62 | $35.62 | 39,160,000 | — | — |
| 2016-03-02 | $35.94 | $35.94 | 32,580,000 | — | — |
| 2016-03-01 | $35.94 | $35.94 | 43,028,000 | — | — |
| 2016-02-29 | $34.89 | $34.89 | 49,622,000 | — | — |
| 2016-02-26 | $35.25 | $35.25 | 44,870,000 | — | — |
| 2016-02-25 | $35.29 | $35.29 | 32,844,000 | — | — |
| 2016-02-24 | $34.98 | $34.98 | 39,272,000 | — | — |
| 2016-02-23 | $34.79 | $34.79 | 40,186,000 | — | — |
| 2016-02-22 | $35.32 | $35.32 | 38,996,000 | — | — |
| 2016-02-19 | $35.05 | $35.05 | 31,786,000 | — | — |
| 2016-02-18 | $34.87 | $34.87 | 37,664,000 | — | — |
| 2016-02-17 | $35.42 | $35.42 | 49,852,000 | — | — |
| 2016-02-16 | $34.55 | $34.55 | 50,400,000 | — | — |
| 2016-02-12 | $34.12 | $34.12 | 42,828,000 | — | — |
| 2016-02-11 | $34.16 | $34.16 | 60,480,000 | — | — |
| 2016-02-10 | $34.21 | $34.21 | 52,760,000 | — | — |
| 2016-02-09 | $33.91 | $33.91 | 72,178,000 | — | — |
| 2016-02-08 | $34.14 | $34.14 | 84,948,000 | — | — |
| 2016-02-05 | $34.18 | $34.18 | 102,114,000 | — | — |
| 2016-02-04 | $35.40 | $35.40 | 103,374,000 | — | — |
| 2016-02-03 | $36.35 | $36.35 | 123,420,000 | — | — |
| 2016-02-02 | $38.23 | $38.23 | 126,962,000 | — | — |
| 2016-02-01 | $37.60 | $37.60 | 102,784,000 | — | — |
| 2016-01-29 | $37.15 | $37.15 | 69,486,000 | — | — |
| 2016-01-28 | $36.55 | $36.55 | 53,528,000 | — | — |
| 2016-01-27 | $35.00 | $35.00 | 43,884,000 | — | — |
| 2016-01-26 | $35.65 | $35.65 | 26,634,000 | — | — |
| 2016-01-25 | $35.58 | $35.58 | 34,234,000 | — | — |
| 2016-01-22 | $36.26 | $36.26 | 40,236,000 | — | — |
| 2016-01-21 | $35.33 | $35.33 | 48,244,000 | — | — |
| 2016-01-20 | $34.92 | $34.92 | 68,900,000 | — | — |
| 2016-01-19 | $35.09 | $35.09 | 45,362,000 | — | — |
| 2016-01-15 | $34.72 | $34.72 | 72,162,000 | — | — |
| 2016-01-14 | $35.74 | $35.74 | 44,516,000 | — | — |
| 2016-01-13 | $35.03 | $35.03 | 50,034,000 | — | — |
| 2016-01-12 | $36.30 | $36.30 | 40,490,000 | — | — |
| 2016-01-11 | $35.80 | $35.80 | 41,812,000 | — | — |
| 2016-01-08 | $35.72 | $35.72 | 49,018,000 | — | — |
| 2016-01-07 | $36.32 | $36.32 | 59,274,000 | — | — |
| 2016-01-06 | $37.18 | $37.18 | 38,940,000 | — | — |
| 2016-01-05 | $37.13 | $37.13 | 39,014,000 | — | — |
| 2016-01-04 | $37.09 | $37.09 | 65,456,000 | — | — |