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
- 1994-01-20 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 | $39.03 | $39.03 | 838,100 | — | — |
| 2016-12-29 | $39.59 | $39.59 | 677,500 | — | — |
| 2016-12-28 | $39.52 | $39.52 | 569,900 | — | — |
| 2016-12-27 | $39.83 | $39.83 | 495,500 | — | — |
| 2016-12-23 | $39.34 | $39.34 | 437,200 | — | — |
| 2016-12-22 | $39.28 | $39.28 | 895,600 | — | — |
| 2016-12-21 | $39.90 | $39.90 | 1,090,600 | — | — |
| 2016-12-20 | $39.65 | $39.65 | 849,700 | — | — |
| 2016-12-19 | $39.38 | $39.38 | 1,232,800 | — | — |
| 2016-12-16 | $39.66 | $39.66 | 2,018,800 | — | — |
| 2016-12-15 | $39.53 | $39.53 | 1,463,500 | — | — |
| 2016-12-14 | $39.37 | $39.37 | 1,287,700 | — | — |
| 2016-12-13 | $39.40 | $39.40 | 1,468,600 | — | — |
| 2016-12-12 | $39.12 | $39.12 | 2,614,800 | — | — |
| 2016-12-09 | $39.54 | $39.54 | 879,300 | — | — |
| 2016-12-08 | $39.36 | $39.36 | 1,701,100 | — | — |
| 2016-12-07 | $39.37 | $39.37 | 1,205,400 | — | — |
| 2016-12-06 | $39.20 | $39.20 | 1,906,600 | — | — |
| 2016-12-05 | $39.23 | $39.23 | 1,595,100 | — | — |
| 2016-12-02 | $38.86 | $38.86 | 896,700 | — | — |
| 2016-12-01 | $38.86 | $38.86 | 1,231,400 | — | — |
| 2016-11-30 | $39.19 | $39.19 | 1,782,300 | — | — |
| 2016-11-29 | $39.24 | $39.24 | 1,210,000 | — | — |
| 2016-11-28 | $38.98 | $38.98 | 1,965,300 | — | — |
| 2016-11-25 | $38.77 | $38.77 | 837,800 | — | — |
| 2016-11-23 | $39.21 | $39.21 | 1,819,400 | — | — |
| 2016-11-22 | $38.98 | $38.98 | 1,364,500 | — | — |
| 2016-11-21 | $39.45 | $39.45 | 2,359,500 | — | — |
| 2016-11-18 | $38.62 | $38.62 | 2,182,100 | — | — |
| 2016-11-17 | $38.72 | $38.72 | 6,678,200 | — | — |
| 2016-11-16 | $35.82 | $35.82 | 1,784,600 | — | — |
| 2016-11-15 | $36.00 | $36.00 | 2,629,400 | — | — |
| 2016-11-14 | $34.77 | $34.77 | 2,311,200 | — | — |
| 2016-11-11 | $34.38 | $34.38 | 3,323,400 | — | — |
| 2016-11-10 | $35.67 | $35.67 | 1,664,000 | — | — |
| 2016-11-09 | $36.46 | $36.46 | 1,207,300 | — | — |
| 2016-11-08 | $36.09 | $36.09 | 761,800 | — | — |
| 2016-11-07 | $35.90 | $35.90 | 1,324,800 | — | — |
| 2016-11-04 | $35.43 | $35.43 | 920,100 | — | — |
| 2016-11-03 | $35.58 | $35.58 | 808,800 | — | — |
| 2016-11-02 | $36.55 | $36.55 | 969,800 | — | — |
| 2016-11-01 | $37.07 | $37.07 | 1,069,300 | — | — |
| 2016-10-31 | $36.37 | $36.37 | 596,000 | — | — |
| 2016-10-28 | $36.70 | $36.70 | 1,217,600 | — | — |
| 2016-10-27 | $36.49 | $36.49 | 1,174,100 | — | — |
| 2016-10-26 | $37.16 | $37.16 | 998,800 | — | — |
| 2016-10-25 | $37.10 | $37.10 | 1,815,500 | — | — |
| 2016-10-24 | $36.01 | $36.01 | 677,800 | — | — |
| 2016-10-21 | $35.82 | $35.82 | 1,646,600 | — | — |
| 2016-10-20 | $36.51 | $36.51 | 1,835,900 | — | — |
| 2016-10-19 | $36.10 | $36.10 | 1,317,200 | — | — |
| 2016-10-18 | $35.82 | $35.82 | 1,567,900 | — | — |
| 2016-10-17 | $34.75 | $34.75 | 1,496,300 | — | — |
| 2016-10-14 | $35.11 | $35.11 | 1,014,700 | — | — |
| 2016-10-13 | $35.32 | $35.32 | 1,292,700 | — | — |
| 2016-10-12 | $35.84 | $35.84 | 1,230,400 | — | — |
| 2016-10-11 | $35.43 | $35.43 | 1,507,200 | — | — |
| 2016-10-10 | $35.50 | $35.50 | 756,300 | — | — |
| 2016-10-07 | $35.03 | $35.03 | 1,125,200 | — | — |
| 2016-10-06 | $34.88 | $34.88 | 2,116,000 | — | — |
| 2016-10-05 | $35.44 | $35.44 | 1,466,400 | — | — |
| 2016-10-04 | $35.26 | $35.26 | 1,179,900 | — | — |
| 2016-10-03 | $35.34 | $35.34 | 1,320,300 | — | — |
| 2016-09-30 | $35.58 | $35.58 | 1,973,400 | — | — |
| 2016-09-29 | $35.13 | $35.13 | 1,930,700 | — | — |
| 2016-09-28 | $34.57 | $34.57 | 1,851,700 | — | — |
| 2016-09-27 | $34.65 | $34.65 | 1,392,400 | — | — |
| 2016-09-26 | $34.63 | $34.63 | 1,086,800 | — | — |
| 2016-09-23 | $34.98 | $34.98 | 1,380,000 | — | — |
| 2016-09-22 | $35.16 | $35.16 | 1,980,300 | — | — |
| 2016-09-21 | $34.89 | $34.89 | 2,154,600 | — | — |
| 2016-09-20 | $34.75 | $34.75 | 1,631,500 | — | — |
| 2016-09-19 | $35.15 | $35.15 | 2,219,500 | — | — |
| 2016-09-16 | $35.48 | $35.48 | 3,210,700 | — | — |
| 2016-09-15 | $35.43 | $35.43 | 2,596,500 | — | — |
| 2016-09-14 | $35.38 | $35.38 | 2,075,400 | — | — |
| 2016-09-13 | $35.70 | $35.70 | 1,475,500 | — | — |
| 2016-09-12 | $36.24 | $36.24 | 1,542,000 | — | — |
| 2016-09-09 | $35.77 | $35.77 | 1,998,100 | — | — |
| 2016-09-08 | $36.36 | $36.36 | 1,297,000 | — | — |
| 2016-09-07 | $36.36 | $36.36 | 1,518,600 | — | — |
| 2016-09-06 | $36.82 | $36.82 | 1,224,800 | — | — |
| 2016-09-02 | $36.65 | $36.65 | 1,333,000 | — | — |
| 2016-09-01 | $36.22 | $36.22 | 2,253,100 | — | — |
| 2016-08-31 | $36.75 | $36.75 | 6,018,600 | — | — |
| 2016-08-30 | $37.12 | $37.12 | 2,205,600 | — | — |
| 2016-08-29 | $37.20 | $37.20 | 1,852,500 | — | — |
| 2016-08-26 | $37.03 | $37.03 | 2,202,600 | — | — |
| 2016-08-25 | $37.01 | $37.01 | 1,737,500 | — | — |
| 2016-08-24 | $37.03 | $37.03 | 3,189,700 | — | — |
| 2016-08-23 | $37.09 | $37.09 | 5,843,500 | — | — |
| 2016-08-22 | $38.44 | $38.44 | 2,487,800 | — | — |
| 2016-08-19 | $38.90 | $38.90 | 4,078,800 | — | — |
| 2016-08-18 | $38.31 | $38.31 | 6,404,300 | — | — |
| 2016-08-17 | $37.79 | $37.79 | 13,060,300 | — | — |
| 2016-08-16 | $39.35 | $39.35 | 41,611,900 | — | — |
| 2016-08-15 | $53.40 | $53.40 | 3,310,400 | — | — |
| 2016-08-12 | $55.35 | $55.35 | 6,544,700 | — | — |
| 2016-08-11 | $52.13 | $52.13 | 889,100 | — | — |
| 2016-08-10 | $52.31 | $52.31 | 773,600 | — | — |
| 2016-08-09 | $52.97 | $52.97 | 826,400 | — | — |
| 2016-08-08 | $52.19 | $52.19 | 780,000 | — | — |
| 2016-08-05 | $52.06 | $52.06 | 506,500 | — | — |
| 2016-08-04 | $51.98 | $51.98 | 547,200 | — | — |
| 2016-08-03 | $51.71 | $51.71 | 1,738,900 | — | — |
| 2016-08-02 | $51.60 | $51.60 | 1,400,500 | — | — |
| 2016-08-01 | $53.14 | $53.14 | 747,400 | — | — |
| 2016-07-29 | $52.79 | $52.79 | 658,200 | — | — |
| 2016-07-28 | $52.73 | $52.73 | 943,000 | — | — |
| 2016-07-27 | $51.51 | $51.51 | 659,700 | — | — |
| 2016-07-26 | $52.10 | $52.10 | 1,205,800 | — | — |
| 2016-07-25 | $52.64 | $52.64 | 912,600 | — | — |
| 2016-07-22 | $52.38 | $52.38 | 838,500 | — | — |
| 2016-07-21 | $51.87 | $51.87 | 886,900 | — | — |
| 2016-07-20 | $51.95 | $51.95 | 577,700 | — | — |
| 2016-07-19 | $52.15 | $52.15 | 833,000 | — | — |
| 2016-07-18 | $51.97 | $51.97 | 638,000 | — | — |
| 2016-07-15 | $51.82 | $51.82 | 886,500 | — | — |
| 2016-07-14 | $52.40 | $52.40 | 1,766,800 | — | — |
| 2016-07-13 | $51.54 | $51.54 | 2,226,800 | — | — |
| 2016-07-12 | $51.06 | $51.06 | 1,393,600 | — | — |
| 2016-07-11 | $52.32 | $52.32 | 1,628,900 | — | — |
| 2016-07-08 | $52.41 | $52.41 | 2,343,100 | — | — |
| 2016-07-07 | $50.63 | $50.63 | 4,250,100 | — | — |
| 2016-07-06 | $47.28 | $47.28 | 3,508,800 | — | — |
| 2016-07-05 | $47.80 | $47.80 | 1,471,400 | — | — |
| 2016-07-01 | $49.46 | $49.46 | 1,152,000 | — | — |
| 2016-06-30 | $49.75 | $49.75 | 1,823,200 | — | — |
| 2016-06-29 | $47.80 | $47.80 | 909,500 | — | — |
| 2016-06-28 | $47.78 | $47.78 | 1,343,800 | — | — |
| 2016-06-27 | $46.31 | $46.31 | 1,979,700 | — | — |
| 2016-06-24 | $47.68 | $47.68 | 3,125,300 | — | — |
| 2016-06-23 | $51.50 | $51.50 | 717,600 | — | — |
| 2016-06-22 | $51.23 | $51.23 | 1,430,400 | — | — |
| 2016-06-21 | $52.62 | $52.62 | 2,239,500 | — | — |
| 2016-06-20 | $50.47 | $50.47 | 839,200 | — | — |
| 2016-06-17 | $50.15 | $50.15 | 1,919,700 | — | — |
| 2016-06-16 | $50.40 | $50.40 | 3,484,500 | — | — |
| 2016-06-15 | $48.57 | $48.57 | 792,400 | — | — |
| 2016-06-14 | $48.66 | $48.66 | 604,200 | — | — |
| 2016-06-13 | $49.21 | $49.21 | 436,800 | — | — |
| 2016-06-10 | $49.61 | $49.61 | 480,500 | — | — |
| 2016-06-09 | $50.27 | $50.27 | 990,300 | — | — |
| 2016-06-08 | $50.03 | $50.03 | 578,700 | — | — |
| 2016-06-07 | $50.05 | $50.05 | 689,500 | — | — |
| 2016-06-06 | $49.51 | $49.51 | 653,500 | — | — |
| 2016-06-03 | $49.56 | $49.56 | 766,600 | — | — |
| 2016-06-02 | $49.93 | $49.93 | 730,800 | — | — |
| 2016-06-01 | $49.50 | $49.50 | 621,100 | — | — |
| 2016-05-31 | $49.44 | $49.44 | 876,800 | — | — |
| 2016-05-27 | $49.10 | $49.10 | 582,000 | — | — |
| 2016-05-26 | $48.67 | $48.67 | 684,700 | — | — |
| 2016-05-25 | $48.72 | $48.72 | 633,800 | — | — |
| 2016-05-24 | $48.56 | $48.56 | 1,174,700 | — | — |
| 2016-05-23 | $48.38 | $48.38 | 745,500 | — | — |
| 2016-05-20 | $48.74 | $48.74 | 1,029,700 | — | — |
| 2016-05-19 | $47.87 | $47.87 | 1,102,400 | — | — |
| 2016-05-18 | $47.83 | $47.83 | 1,402,000 | — | — |
| 2016-05-17 | $47.19 | $47.19 | 1,190,700 | — | — |
| 2016-05-16 | $47.38 | $47.38 | 1,019,500 | — | — |
| 2016-05-13 | $47.23 | $47.23 | 1,361,900 | — | — |
| 2016-05-12 | $48.06 | $48.06 | 2,194,100 | — | — |
| 2016-05-11 | $48.30 | $48.30 | 2,960,000 | — | — |
| 2016-05-10 | $49.43 | $49.43 | 1,786,000 | — | — |
| 2016-05-09 | $48.13 | $48.13 | 2,527,700 | — | — |
| 2016-05-06 | $46.50 | $46.50 | 1,855,400 | — | — |
| 2016-05-05 | $44.79 | $44.79 | 1,965,000 | — | — |
| 2016-05-04 | $44.89 | $44.89 | 4,506,800 | — | — |
| 2016-05-03 | $41.09 | $41.09 | 2,378,900 | — | — |
| 2016-05-02 | $41.78 | $41.78 | 1,134,800 | — | — |
| 2016-04-29 | $41.86 | $41.86 | 970,400 | — | — |
| 2016-04-28 | $42.24 | $42.24 | 855,000 | — | — |
| 2016-04-27 | $42.61 | $42.61 | 728,700 | — | — |
| 2016-04-26 | $42.89 | $42.89 | 1,150,700 | — | — |
| 2016-04-25 | $42.18 | $42.18 | 1,422,500 | — | — |
| 2016-04-22 | $41.44 | $41.44 | 1,123,900 | — | — |
| 2016-04-21 | $41.33 | $41.33 | 793,900 | — | — |
| 2016-04-20 | $41.68 | $41.68 | 917,300 | — | — |
| 2016-04-19 | $42.13 | $42.13 | 966,200 | — | — |
| 2016-04-18 | $41.98 | $41.98 | 515,800 | — | — |
| 2016-04-15 | $42.21 | $42.21 | 698,600 | — | — |
| 2016-04-14 | $41.93 | $41.93 | 729,900 | — | — |
| 2016-04-13 | $42.07 | $42.07 | 1,470,700 | — | — |
| 2016-04-12 | $42.03 | $42.03 | 1,138,700 | — | — |
| 2016-04-11 | $41.17 | $41.17 | 710,900 | — | — |
| 2016-04-08 | $41.38 | $41.38 | 880,400 | — | — |
| 2016-04-07 | $41.44 | $41.44 | 1,123,200 | — | — |
| 2016-04-06 | $42.37 | $42.37 | 1,369,400 | — | — |
| 2016-04-05 | $41.62 | $41.62 | 918,300 | — | — |
| 2016-04-04 | $41.67 | $41.67 | 1,021,000 | — | — |
| 2016-04-01 | $41.88 | $41.88 | 928,500 | — | — |
| 2016-03-31 | $40.91 | $40.91 | 781,100 | — | — |
| 2016-03-30 | $41.06 | $41.06 | 965,600 | — | — |
| 2016-03-29 | $41.25 | $41.25 | 1,037,800 | — | — |
| 2016-03-28 | $40.29 | $40.29 | 404,800 | — | — |
| 2016-03-24 | $40.23 | $40.23 | 635,500 | — | — |
| 2016-03-23 | $40.08 | $40.08 | 704,100 | — | — |
| 2016-03-22 | $40.86 | $40.86 | 1,202,200 | — | — |
| 2016-03-21 | $41.46 | $41.46 | 1,623,600 | — | — |
| 2016-03-18 | $40.94 | $40.94 | 1,383,700 | — | — |
| 2016-03-17 | $40.90 | $40.90 | 1,192,800 | — | — |
| 2016-03-16 | $39.85 | $39.85 | 896,700 | — | — |
| 2016-03-15 | $39.84 | $39.84 | 1,206,800 | — | — |
| 2016-03-14 | $40.75 | $40.75 | 1,442,200 | — | — |
| 2016-03-11 | $40.47 | $40.47 | 1,115,300 | — | — |
| 2016-03-10 | $39.87 | $39.87 | 1,855,800 | — | — |
| 2016-03-09 | $39.64 | $39.64 | 1,490,000 | — | — |
| 2016-03-08 | $38.91 | $38.91 | 2,502,400 | — | — |
| 2016-03-07 | $39.30 | $39.30 | 2,382,600 | — | — |
| 2016-03-04 | $38.63 | $38.63 | 1,231,600 | — | — |
| 2016-03-03 | $37.92 | $37.92 | 996,800 | — | — |
| 2016-03-02 | $37.52 | $37.52 | 564,400 | — | — |
| 2016-03-01 | $37.23 | $37.23 | 695,200 | — | — |
| 2016-02-29 | $36.97 | $36.97 | 1,561,300 | — | — |
| 2016-02-26 | $37.39 | $37.39 | 772,000 | — | — |
| 2016-02-25 | $36.54 | $36.54 | 983,300 | — | — |
| 2016-02-24 | $35.45 | $35.45 | 1,625,900 | — | — |
| 2016-02-23 | $36.31 | $36.31 | 907,700 | — | — |
| 2016-02-22 | $36.76 | $36.76 | 1,195,900 | — | — |
| 2016-02-19 | $36.50 | $36.50 | 1,181,700 | — | — |
| 2016-02-18 | $37.58 | $37.58 | 1,180,900 | — | — |
| 2016-02-17 | $37.27 | $37.27 | 1,422,600 | — | — |
| 2016-02-16 | $36.73 | $36.73 | 1,211,100 | — | — |
| 2016-02-12 | $35.47 | $35.47 | 952,500 | — | — |
| 2016-02-11 | $33.94 | $33.94 | 1,612,900 | — | — |
| 2016-02-10 | $34.28 | $34.28 | 1,246,400 | — | — |
| 2016-02-09 | $34.13 | $34.13 | 1,397,100 | — | — |
| 2016-02-08 | $34.13 | $34.13 | 1,658,700 | — | — |
| 2016-02-05 | $36.24 | $36.24 | 1,547,100 | — | — |
| 2016-02-04 | $36.65 | $36.65 | 1,931,000 | — | — |
| 2016-02-03 | $35.45 | $35.45 | 1,736,000 | — | — |
| 2016-02-02 | $34.85 | $34.85 | 3,500,400 | — | — |
| 2016-02-01 | $37.01 | $37.01 | 2,322,700 | — | — |
| 2016-01-29 | $36.38 | $36.38 | 2,110,000 | — | — |
| 2016-01-28 | $34.55 | $34.55 | 1,404,100 | — | — |
| 2016-01-27 | $34.12 | $34.12 | 1,371,000 | — | — |
| 2016-01-26 | $35.03 | $35.03 | 2,087,800 | — | — |
| 2016-01-25 | $33.46 | $33.46 | 2,985,900 | — | — |
| 2016-01-22 | $35.00 | $35.00 | 4,697,200 | — | — |
| 2016-01-21 | $36.10 | $36.10 | 1,236,600 | — | — |
| 2016-01-20 | $36.57 | $36.57 | 1,545,100 | — | — |
| 2016-01-19 | $36.38 | $36.38 | 1,540,200 | — | — |
| 2016-01-15 | $35.96 | $35.96 | 1,782,600 | — | — |
| 2016-01-14 | $36.50 | $36.50 | 1,723,600 | — | — |
| 2016-01-13 | $36.64 | $36.64 | 2,559,000 | — | — |
| 2016-01-12 | $39.09 | $39.09 | 3,585,900 | — | — |
| 2016-01-11 | $36.42 | $36.42 | 1,648,000 | — | — |
| 2016-01-08 | $36.58 | $36.58 | 1,396,200 | — | — |
| 2016-01-07 | $36.95 | $36.95 | 2,302,600 | — | — |
| 2016-01-06 | $38.20 | $38.20 | 1,698,200 | — | — |
| 2016-01-05 | $40.06 | $40.06 | 1,727,000 | — | — |
| 2016-01-04 | $39.77 | $39.77 | 1,717,000 | — | — |