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 | $39.62 | $39.62 | 34,718,000 | — | — |
| 2016-12-29 | $40.14 | $40.14 | 21,148,000 | — | — |
| 2016-12-28 | $40.23 | $40.23 | 24,296,000 | — | — |
| 2016-12-27 | $40.50 | $40.50 | 19,520,000 | — | — |
| 2016-12-23 | $40.39 | $40.39 | 15,310,000 | — | — |
| 2016-12-22 | $40.48 | $40.48 | 22,632,000 | — | — |
| 2016-12-21 | $40.61 | $40.61 | 29,192,000 | — | — |
| 2016-12-20 | $40.76 | $40.76 | 25,438,000 | — | — |
| 2016-12-19 | $40.63 | $40.62 | 25,272,000 | — | — |
| 2016-12-16 | $40.49 | $40.49 | 51,978,000 | — | — |
| 2016-12-15 | $40.78 | $40.78 | 35,394,000 | — | — |
| 2016-12-14 | $40.89 | $40.89 | 35,994,000 | — | — |
| 2016-12-13 | $40.77 | $40.77 | 42,564,000 | — | — |
| 2016-12-12 | $40.40 | $40.39 | 32,572,000 | — | — |
| 2016-12-09 | $40.47 | $40.47 | 38,090,000 | — | — |
| 2016-12-08 | $39.76 | $39.76 | 32,250,000 | — | — |
| 2016-12-07 | $39.57 | $39.57 | 40,588,000 | — | — |
| 2016-12-06 | $38.81 | $38.81 | 34,682,000 | — | — |
| 2016-12-05 | $38.91 | $38.91 | 33,770,000 | — | — |
| 2016-12-02 | $38.22 | $38.22 | 34,376,000 | — | — |
| 2016-12-01 | $38.22 | $38.22 | 57,342,000 | — | — |
| 2016-11-30 | $38.79 | $38.79 | 45,582,000 | — | — |
| 2016-11-29 | $39.47 | $39.47 | 31,240,000 | — | — |
| 2016-11-28 | $39.29 | $39.29 | 51,508,000 | — | — |
| 2016-11-25 | $39.01 | $39.01 | 12,270,000 | — | — |
| 2016-11-23 | $38.95 | $38.95 | 26,260,000 | — | — |
| 2016-11-22 | $39.25 | $39.25 | 27,884,000 | — | — |
| 2016-11-21 | $39.24 | $39.24 | 32,616,000 | — | — |
| 2016-11-18 | $38.80 | $38.80 | 36,126,000 | — | — |
| 2016-11-17 | $39.31 | $39.31 | 30,674,000 | — | — |
| 2016-11-16 | $39.00 | $39.00 | 35,968,000 | — | — |
| 2016-11-15 | $38.76 | $38.76 | 58,878,000 | — | — |
| 2016-11-14 | $37.66 | $37.66 | 73,766,000 | — | — |
| 2016-11-11 | $38.59 | $38.59 | 71,852,000 | — | — |
| 2016-11-10 | $39.01 | $39.01 | 118,192,000 | — | — |
| 2016-11-09 | $40.28 | $40.28 | 61,970,000 | — | — |
| 2016-11-08 | $40.60 | $40.60 | 35,382,000 | — | — |
| 2016-11-07 | $40.10 | $40.10 | 39,852,000 | — | — |
| 2016-11-04 | $39.06 | $39.05 | 39,412,000 | — | — |
| 2016-11-03 | $39.11 | $39.11 | 43,504,000 | — | — |
| 2016-11-02 | $39.42 | $39.42 | 47,014,000 | — | — |
| 2016-11-01 | $40.27 | $40.27 | 47,118,000 | — | — |
| 2016-10-31 | $40.49 | $40.49 | 44,854,000 | — | — |
| 2016-10-28 | $40.98 | $40.98 | 87,098,000 | — | — |
| 2016-10-27 | $40.87 | $40.87 | 59,470,000 | — | — |
| 2016-10-26 | $41.11 | $41.11 | 35,898,000 | — | — |
| 2016-10-25 | $41.43 | $41.43 | 37,814,000 | — | — |
| 2016-10-24 | $41.79 | $41.79 | 28,952,000 | — | — |
| 2016-10-21 | $41.20 | $41.20 | 32,316,000 | — | — |
| 2016-10-20 | $41.08 | $41.08 | 27,878,000 | — | — |
| 2016-10-19 | $41.34 | $41.34 | 30,002,000 | — | — |
| 2016-10-18 | $41.07 | $41.07 | 45,786,000 | — | — |
| 2016-10-17 | $40.34 | $40.34 | 21,128,000 | — | — |
| 2016-10-14 | $40.23 | $40.23 | 22,238,000 | — | — |
| 2016-10-13 | $40.20 | $40.20 | 27,380,000 | — | — |
| 2016-10-12 | $40.59 | $40.59 | 18,158,000 | — | — |
| 2016-10-11 | $40.48 | $40.48 | 34,432,000 | — | — |
| 2016-10-10 | $40.71 | $40.71 | 29,922,000 | — | — |
| 2016-10-07 | $40.04 | $40.04 | 23,262,000 | — | — |
| 2016-10-06 | $40.15 | $40.15 | 21,998,000 | — | — |
| 2016-10-05 | $40.06 | $40.06 | 24,276,000 | — | — |
| 2016-10-04 | $40.14 | $40.14 | 25,174,000 | — | — |
| 2016-10-03 | $40.02 | $40.02 | 29,784,000 | — | — |
| 2016-09-30 | $40.20 | $40.20 | 33,204,000 | — | — |
| 2016-09-29 | $40.13 | $40.13 | 27,000,000 | — | — |
| 2016-09-28 | $40.50 | $40.50 | 29,406,000 | — | — |
| 2016-09-27 | $40.54 | $40.54 | 27,346,000 | — | — |
| 2016-09-26 | $40.13 | $40.13 | 29,454,000 | — | — |
| 2016-09-23 | $40.75 | $40.75 | 28,234,000 | — | — |
| 2016-09-22 | $40.80 | $40.80 | 35,186,000 | — | — |
| 2016-09-21 | $40.25 | $40.25 | 26,970,000 | — | — |
| 2016-09-20 | $39.99 | $39.99 | 20,984,000 | — | — |
| 2016-09-19 | $39.77 | $39.77 | 22,990,000 | — | — |
| 2016-09-16 | $39.90 | $39.90 | 42,612,000 | — | — |
| 2016-09-15 | $40.06 | $40.06 | 31,144,000 | — | — |
| 2016-09-14 | $39.52 | $39.52 | 25,842,000 | — | — |
| 2016-09-13 | $39.44 | $39.44 | 36,180,000 | — | — |
| 2016-09-12 | $39.94 | $39.94 | 37,274,000 | — | — |
| 2016-09-09 | $39.42 | $39.42 | 37,752,000 | — | — |
| 2016-09-08 | $40.14 | $40.14 | 23,554,000 | — | — |
| 2016-09-07 | $40.40 | $40.40 | 22,906,000 | — | — |
| 2016-09-06 | $40.40 | $40.40 | 39,790,000 | — | — |
| 2016-09-02 | $39.84 | $39.84 | 26,998,000 | — | — |
| 2016-09-01 | $39.57 | $39.57 | 26,070,000 | — | — |
| 2016-08-31 | $39.49 | $39.49 | 21,428,000 | — | — |
| 2016-08-30 | $39.60 | $39.60 | 23,348,000 | — | — |
| 2016-08-29 | $39.79 | $39.79 | 15,474,000 | — | — |
| 2016-08-26 | $39.66 | $39.66 | 24,978,000 | — | — |
| 2016-08-25 | $39.56 | $39.56 | 24,054,000 | — | — |
| 2016-08-24 | $39.68 | $39.68 | 25,672,000 | — | — |
| 2016-08-23 | $39.83 | $39.83 | 18,350,000 | — | — |
| 2016-08-22 | $39.85 | $39.85 | 17,056,000 | — | — |
| 2016-08-19 | $39.98 | $39.98 | 22,416,000 | — | — |
| 2016-08-18 | $40.14 | $40.14 | 17,292,000 | — | — |
| 2016-08-17 | $40.27 | $40.27 | 21,322,000 | — | — |
| 2016-08-16 | $40.06 | $40.06 | 21,158,000 | — | — |
| 2016-08-15 | $40.30 | $40.30 | 18,596,000 | — | — |
| 2016-08-12 | $40.35 | $40.35 | 17,946,000 | — | — |
| 2016-08-11 | $40.41 | $40.41 | 25,646,000 | — | — |
| 2016-08-10 | $40.42 | $40.42 | 18,370,000 | — | — |
| 2016-08-09 | $40.37 | $40.37 | 32,154,000 | — | — |
| 2016-08-08 | $40.26 | $40.26 | 24,426,000 | — | — |
| 2016-08-05 | $40.35 | $40.35 | 36,146,000 | — | — |
| 2016-08-04 | $39.86 | $39.86 | 21,520,000 | — | — |
| 2016-08-03 | $39.95 | $39.95 | 29,206,000 | — | — |
| 2016-08-02 | $40.01 | $40.01 | 39,928,000 | — | — |
| 2016-08-01 | $40.05 | $40.05 | 60,594,000 | — | — |
| 2016-07-29 | $39.57 | $39.57 | 101,810,000 | — | — |
| 2016-07-28 | $38.29 | $38.29 | 73,464,000 | — | — |
| 2016-07-27 | $38.10 | $38.10 | 32,172,000 | — | — |
| 2016-07-26 | $37.88 | $37.88 | 23,792,000 | — | — |
| 2016-07-25 | $37.88 | $37.88 | 21,466,000 | — | — |
| 2016-07-22 | $37.96 | $37.96 | 20,920,000 | — | — |
| 2016-07-21 | $37.72 | $37.72 | 19,062,000 | — | — |
| 2016-07-20 | $37.85 | $37.85 | 22,502,000 | — | — |
| 2016-07-19 | $37.67 | $37.67 | 30,436,000 | — | — |
| 2016-07-18 | $37.66 | $37.66 | 38,698,000 | — | — |
| 2016-07-15 | $36.78 | $36.78 | 32,342,000 | — | — |
| 2016-07-14 | $36.79 | $36.79 | 21,408,000 | — | — |
| 2016-07-13 | $36.47 | $36.47 | 20,436,000 | — | — |
| 2016-07-12 | $36.63 | $36.63 | 26,468,000 | — | — |
| 2016-07-11 | $36.36 | $36.36 | 28,822,000 | — | — |
| 2016-07-08 | $35.89 | $35.89 | 29,946,000 | — | — |
| 2016-07-07 | $35.36 | $35.36 | 21,174,000 | — | — |
| 2016-07-06 | $35.45 | $35.45 | 28,902,000 | — | — |
| 2016-07-05 | $35.24 | $35.24 | 28,440,000 | — | — |
| 2016-07-01 | $35.51 | $35.51 | 30,984,000 | — | — |
| 2016-06-30 | $35.18 | $35.18 | 42,250,000 | — | — |
| 2016-06-29 | $34.76 | $34.76 | 43,124,000 | — | — |
| 2016-06-28 | $34.56 | $34.56 | 38,246,000 | — | — |
| 2016-06-27 | $34.06 | $34.06 | 58,146,000 | — | — |
| 2016-06-24 | $34.26 | $34.26 | 95,436,000 | — | — |
| 2016-06-23 | $35.74 | $35.74 | 42,500,000 | — | — |
| 2016-06-22 | $35.52 | $35.52 | 29,058,000 | — | — |
| 2016-06-21 | $35.44 | $35.44 | 30,318,000 | — | — |
| 2016-06-20 | $35.31 | $35.31 | 45,654,000 | — | — |
| 2016-06-17 | $35.21 | $35.21 | 82,262,000 | — | — |
| 2016-06-16 | $36.21 | $36.21 | 45,002,000 | — | — |
| 2016-06-15 | $36.61 | $36.61 | 23,234,000 | — | — |
| 2016-06-14 | $36.66 | $36.66 | 26,584,000 | — | — |
| 2016-06-13 | $36.59 | $36.59 | 23,354,000 | — | — |
| 2016-06-10 | $36.66 | $36.66 | 29,050,000 | — | — |
| 2016-06-09 | $37.13 | $37.13 | 19,180,000 | — | — |
| 2016-06-08 | $37.15 | $37.15 | 32,314,000 | — | — |
| 2016-06-07 | $36.55 | $36.55 | 24,314,000 | — | — |
| 2016-06-06 | $36.50 | $36.50 | 29,992,000 | — | — |
| 2016-06-03 | $36.79 | $36.79 | 24,608,000 | — | — |
| 2016-06-02 | $37.21 | $37.21 | 33,916,000 | — | — |
| 2016-06-01 | $37.42 | $37.42 | 20,788,000 | — | — |
| 2016-05-31 | $37.44 | $37.44 | 42,484,000 | — | — |
| 2016-05-27 | $37.38 | $37.38 | 34,802,000 | — | — |
| 2016-05-26 | $36.85 | $36.85 | 27,202,000 | — | — |
| 2016-05-25 | $36.90 | $36.90 | 32,216,000 | — | — |
| 2016-05-24 | $36.65 | $36.65 | 37,884,000 | — | — |
| 2016-05-23 | $35.86 | $35.86 | 24,816,000 | — | — |
| 2016-05-20 | $36.09 | $36.09 | 34,798,000 | — | — |
| 2016-05-19 | $35.77 | $35.77 | 30,598,000 | — | — |
| 2016-05-18 | $36.09 | $36.09 | 32,536,000 | — | — |
| 2016-05-17 | $36.01 | $36.01 | 33,404,000 | — | — |
| 2016-05-16 | $36.51 | $36.52 | 22,538,000 | — | — |
| 2016-05-13 | $36.24 | $36.24 | 25,244,000 | — | — |
| 2016-05-12 | $36.40 | $36.40 | 27,094,000 | — | — |
| 2016-05-11 | $36.53 | $36.53 | 29,834,000 | — | — |
| 2016-05-10 | $36.97 | $36.97 | 32,634,000 | — | — |
| 2016-05-09 | $36.46 | $36.46 | 38,074,000 | — | — |
| 2016-05-06 | $36.26 | $36.26 | 39,952,000 | — | — |
| 2016-05-05 | $35.74 | $35.74 | 29,668,000 | — | — |
| 2016-05-04 | $35.57 | $35.57 | 34,172,000 | — | — |
| 2016-05-03 | $35.42 | $35.42 | 38,620,000 | — | — |
| 2016-05-02 | $35.72 | $35.72 | 33,476,000 | — | — |
| 2016-04-29 | $35.39 | $35.39 | 58,278,000 | — | — |
| 2016-04-28 | $35.25 | $35.25 | 62,590,000 | — | — |
| 2016-04-27 | $36.07 | $36.07 | 66,262,000 | — | — |
| 2016-04-26 | $36.27 | $36.27 | 55,864,000 | — | — |
| 2016-04-25 | $37.11 | $37.11 | 49,442,000 | — | — |
| 2016-04-22 | $36.89 | $36.89 | 140,798,000 | — | — |
| 2016-04-21 | $39.00 | $39.00 | 77,628,000 | — | — |
| 2016-04-20 | $38.75 | $38.75 | 34,262,000 | — | — |
| 2016-04-19 | $38.81 | $38.81 | 43,952,000 | — | — |
| 2016-04-18 | $39.38 | $39.38 | 33,540,000 | — | — |
| 2016-04-15 | $39.00 | $39.00 | 31,712,000 | — | — |
| 2016-04-14 | $38.77 | $38.77 | 26,992,000 | — | — |
| 2016-04-13 | $38.60 | $38.60 | 35,426,000 | — | — |
| 2016-04-12 | $38.22 | $38.22 | 27,388,000 | — | — |
| 2016-04-11 | $37.88 | $37.88 | 31,774,000 | — | — |
| 2016-04-08 | $37.97 | $37.97 | 23,434,000 | — | — |
| 2016-04-07 | $38.01 | $38.01 | 25,498,000 | — | — |
| 2016-04-06 | $38.40 | $38.40 | 25,312,000 | — | — |
| 2016-04-05 | $37.93 | $37.93 | 24,478,000 | — | — |
| 2016-04-04 | $38.26 | $38.26 | 26,924,000 | — | — |
| 2016-04-01 | $38.48 | $38.48 | 31,674,000 | — | — |
| 2016-03-31 | $38.15 | $38.15 | 32,554,000 | — | — |
| 2016-03-30 | $38.42 | $38.42 | 40,396,000 | — | — |
| 2016-03-29 | $38.29 | $38.29 | 40,062,000 | — | — |
| 2016-03-28 | $37.66 | $37.66 | 21,676,000 | — | — |
| 2016-03-24 | $37.74 | $37.74 | 31,116,000 | — | — |
| 2016-03-23 | $37.88 | $37.88 | 24,678,000 | — | — |
| 2016-03-22 | $38.00 | $38.00 | 22,096,000 | — | — |
| 2016-03-21 | $38.11 | $38.11 | 28,774,000 | — | — |
| 2016-03-18 | $37.77 | $37.77 | 56,222,000 | — | — |
| 2016-03-17 | $37.92 | $37.92 | 44,564,000 | — | — |
| 2016-03-16 | $37.87 | $37.87 | 29,306,000 | — | — |
| 2016-03-15 | $37.53 | $37.53 | 29,832,000 | — | — |
| 2016-03-14 | $37.51 | $37.51 | 32,824,000 | — | — |
| 2016-03-11 | $37.24 | $37.24 | 35,380,000 | — | — |
| 2016-03-10 | $36.61 | $36.61 | 44,616,000 | — | — |
| 2016-03-09 | $36.27 | $36.27 | 39,544,000 | — | — |
| 2016-03-08 | $35.68 | $35.68 | 52,530,000 | — | — |
| 2016-03-07 | $35.64 | $35.64 | 61,690,000 | — | — |
| 2016-03-04 | $36.51 | $36.51 | 48,516,000 | — | — |
| 2016-03-03 | $36.58 | $36.58 | 40,534,000 | — | — |
| 2016-03-02 | $36.97 | $36.97 | 36,292,000 | — | — |
| 2016-03-01 | $37.11 | $37.11 | 60,112,000 | — | — |
| 2016-02-29 | $35.86 | $35.86 | 45,068,000 | — | — |
| 2016-02-26 | $36.24 | $36.24 | 42,474,000 | — | — |
| 2016-02-25 | $36.46 | $36.46 | 36,146,000 | — | — |
| 2016-02-24 | $36.04 | $36.04 | 37,092,000 | — | — |
| 2016-02-23 | $35.86 | $35.86 | 41,332,000 | — | — |
| 2016-02-22 | $36.45 | $36.45 | 37,516,000 | — | — |
| 2016-02-19 | $36.11 | $36.11 | 34,918,000 | — | — |
| 2016-02-18 | $35.88 | $35.88 | 47,276,000 | — | — |
| 2016-02-17 | $36.60 | $36.60 | 49,154,000 | — | — |
| 2016-02-16 | $35.88 | $35.88 | 43,444,000 | — | — |
| 2016-02-12 | $35.34 | $35.34 | 46,538,000 | — | — |
| 2016-02-11 | $35.32 | $35.32 | 65,004,000 | — | — |
| 2016-02-10 | $35.34 | $35.34 | 60,314,000 | — | — |
| 2016-02-09 | $35.05 | $35.05 | 84,300,000 | — | — |
| 2016-02-08 | $35.21 | $35.21 | 89,410,000 | — | — |
| 2016-02-05 | $35.19 | $35.19 | 109,556,000 | — | — |
| 2016-02-04 | $36.50 | $36.50 | 104,922,000 | — | — |
| 2016-02-03 | $37.47 | $37.47 | 131,114,000 | — | — |
| 2016-02-02 | $39.05 | $39.05 | 135,846,000 | — | — |
| 2016-02-01 | $38.54 | $38.54 | 111,522,000 | — | — |
| 2016-01-29 | $38.07 | $38.07 | 75,808,000 | — | — |
| 2016-01-28 | $37.42 | $37.42 | 62,104,000 | — | — |
| 2016-01-27 | $35.88 | $35.88 | 42,428,000 | — | — |
| 2016-01-26 | $36.69 | $36.69 | 30,940,000 | — | — |
| 2016-01-25 | $36.68 | $36.68 | 45,340,000 | — | — |
| 2016-01-22 | $37.27 | $37.27 | 47,146,000 | — | — |
| 2016-01-21 | $36.33 | $36.33 | 51,938,000 | — | — |
| 2016-01-20 | $35.93 | $35.93 | 82,440,000 | — | — |
| 2016-01-19 | $35.95 | $35.95 | 48,724,000 | — | — |
| 2016-01-15 | $35.52 | $35.52 | 76,676,000 | — | — |
| 2016-01-14 | $36.57 | $36.57 | 55,558,000 | — | — |
| 2016-01-13 | $35.98 | $35.98 | 51,728,000 | — | — |
| 2016-01-12 | $37.27 | $37.27 | 46,816,000 | — | — |
| 2016-01-11 | $36.65 | $36.65 | 50,896,000 | — | — |
| 2016-01-08 | $36.55 | $36.55 | 47,506,000 | — | — |
| 2016-01-07 | $37.05 | $37.05 | 63,132,000 | — | — |
| 2016-01-06 | $37.97 | $37.97 | 48,206,000 | — | — |
| 2016-01-05 | $38.08 | $38.08 | 45,216,000 | — | — |
| 2016-01-04 | $37.97 | $37.97 | 67,382,000 | — | — |