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
- 1993-02-23 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 | $42.25 | $72.95 | 6,943,500 | — | — |
| 2016-12-29 | $42.15 | $72.78 | 7,180,200 | — | — |
| 2016-12-28 | $42.62 | $73.59 | 4,854,500 | — | — |
| 2016-12-27 | $43.12 | $74.45 | 5,927,000 | — | — |
| 2016-12-23 | $43.06 | $74.35 | 6,733,000 | — | — |
| 2016-12-22 | $42.79 | $73.88 | 8,200,300 | — | — |
| 2016-12-21 | $43.37 | $74.88 | 6,859,300 | — | — |
| 2016-12-20 | $43.50 | $75.11 | 8,647,400 | — | — |
| 2016-12-19 | $42.83 | $73.95 | 12,663,500 | — | — |
| 2016-12-16 | $42.71 | $73.74 | 19,076,900 | — | — |
| 2016-12-15 | $43.01 | $74.26 | 15,725,700 | — | — |
| 2016-12-14 | $42.86 | $74.00 | 15,136,500 | — | — |
| 2016-12-13 | $42.56 | $73.48 | 16,674,900 | — | — |
| 2016-12-12 | $42.98 | $74.21 | 12,052,000 | — | — |
| 2016-12-09 | $43.73 | $75.50 | 12,115,100 | — | — |
| 2016-12-08 | $43.58 | $75.25 | 14,972,900 | — | — |
| 2016-12-07 | $42.64 | $73.62 | 16,213,400 | — | — |
| 2016-12-06 | $42.51 | $73.40 | 11,769,500 | — | — |
| 2016-12-05 | $42.09 | $72.67 | 12,264,200 | — | — |
| 2016-12-02 | $41.83 | $72.22 | 11,288,400 | — | — |
| 2016-12-01 | $42.16 | $72.79 | 14,053,900 | — | — |
| 2016-11-30 | $41.36 | $71.41 | 14,726,600 | — | — |
| 2016-11-29 | $40.60 | $70.10 | 8,602,900 | — | — |
| 2016-11-28 | $40.44 | $69.82 | 10,123,600 | — | — |
| 2016-11-25 | $41.10 | $70.96 | 4,027,500 | — | — |
| 2016-11-23 | $41.04 | $70.86 | 9,841,000 | — | — |
| 2016-11-22 | $40.54 | $70.00 | 12,341,100 | — | — |
| 2016-11-21 | $40.56 | $70.03 | 10,122,300 | — | — |
| 2016-11-18 | $40.43 | $69.81 | 16,413,300 | — | — |
| 2016-11-17 | $39.97 | $69.01 | 12,676,900 | — | — |
| 2016-11-16 | $39.19 | $67.67 | 18,234,900 | — | — |
| 2016-11-15 | $40.00 | $69.06 | 18,608,000 | — | — |
| 2016-11-14 | $39.35 | $67.94 | 25,619,000 | — | — |
| 2016-11-11 | $38.49 | $66.46 | 22,845,500 | — | — |
| 2016-11-10 | $38.02 | $65.65 | 38,586,800 | — | — |
| 2016-11-09 | $36.52 | $63.06 | 28,311,000 | — | — |
| 2016-11-08 | $34.10 | $58.88 | 7,370,500 | — | — |
| 2016-11-07 | $34.00 | $58.70 | 11,328,000 | — | — |
| 2016-11-04 | $32.78 | $56.60 | 7,897,800 | — | — |
| 2016-11-03 | $32.81 | $56.65 | 8,172,500 | — | — |
| 2016-11-02 | $32.92 | $56.84 | 8,900,400 | — | — |
| 2016-11-01 | $33.36 | $57.60 | 8,988,700 | — | — |
| 2016-10-31 | $33.57 | $57.96 | 8,687,200 | — | — |
| 2016-10-28 | $33.52 | $57.88 | 10,183,500 | — | — |
| 2016-10-27 | $33.82 | $58.39 | 12,608,400 | — | — |
| 2016-10-26 | $33.59 | $57.65 | 9,113,000 | — | — |
| 2016-10-25 | $33.35 | $57.24 | 7,912,200 | — | — |
| 2016-10-24 | $33.38 | $57.29 | 9,221,300 | — | — |
| 2016-10-21 | $33.44 | $57.39 | 13,910,300 | — | — |
| 2016-10-20 | $32.90 | $56.47 | 10,650,700 | — | — |
| 2016-10-19 | $32.93 | $56.52 | 18,522,700 | — | — |
| 2016-10-18 | $32.32 | $55.47 | 13,091,600 | — | — |
| 2016-10-17 | $31.79 | $54.56 | 10,114,300 | — | — |
| 2016-10-14 | $32.07 | $55.04 | 13,734,100 | — | — |
| 2016-10-13 | $31.73 | $54.46 | 13,893,500 | — | — |
| 2016-10-12 | $31.91 | $54.77 | 6,743,300 | — | — |
| 2016-10-11 | $32.18 | $55.23 | 6,827,700 | — | — |
| 2016-10-10 | $32.56 | $55.88 | 6,609,200 | — | — |
| 2016-10-07 | $32.31 | $55.45 | 11,406,100 | — | — |
| 2016-10-06 | $32.39 | $55.59 | 11,347,200 | — | — |
| 2016-10-05 | $32.56 | $55.88 | 11,157,700 | — | — |
| 2016-10-04 | $32.04 | $54.99 | 9,525,400 | — | — |
| 2016-10-03 | $31.95 | $54.84 | 10,324,300 | — | — |
| 2016-09-30 | $32.06 | $55.03 | 16,269,700 | — | — |
| 2016-09-29 | $31.04 | $53.27 | 12,529,700 | — | — |
| 2016-09-28 | $31.77 | $54.53 | 7,425,100 | — | — |
| 2016-09-27 | $31.35 | $53.81 | 9,753,500 | — | — |
| 2016-09-26 | $31.03 | $53.26 | 10,217,700 | — | — |
| 2016-09-23 | $31.91 | $54.77 | 9,400,600 | — | — |
| 2016-09-22 | $32.24 | $55.33 | 8,185,300 | — | — |
| 2016-09-21 | $31.92 | $54.79 | 10,073,600 | — | — |
| 2016-09-20 | $31.70 | $54.41 | 8,849,000 | — | — |
| 2016-09-19 | $31.60 | $54.24 | 7,806,500 | — | — |
| 2016-09-16 | $31.59 | $54.22 | 14,756,200 | — | — |
| 2016-09-15 | $31.95 | $54.84 | 9,947,900 | — | — |
| 2016-09-14 | $31.56 | $54.17 | 11,687,600 | — | — |
| 2016-09-13 | $31.46 | $54.00 | 13,954,100 | — | — |
| 2016-09-12 | $32.24 | $55.33 | 13,888,100 | — | — |
| 2016-09-09 | $31.59 | $54.22 | 16,493,900 | — | — |
| 2016-09-08 | $32.04 | $54.99 | 12,696,100 | — | — |
| 2016-09-07 | $31.69 | $54.39 | 10,845,000 | — | — |
| 2016-09-06 | $31.75 | $54.49 | 14,191,400 | — | — |
| 2016-09-02 | $31.89 | $54.73 | 12,288,200 | — | — |
| 2016-09-01 | $31.91 | $54.77 | 11,986,500 | — | — |
| 2016-08-31 | $32.06 | $55.03 | 15,561,200 | — | — |
| 2016-08-30 | $32.19 | $55.25 | 13,745,600 | — | — |
| 2016-08-29 | $31.41 | $53.91 | 9,167,800 | — | — |
| 2016-08-26 | $31.16 | $53.48 | 10,693,400 | — | — |
| 2016-08-25 | $30.97 | $53.15 | 7,838,700 | — | — |
| 2016-08-24 | $30.91 | $53.05 | 12,453,500 | — | — |
| 2016-08-23 | $30.72 | $52.73 | 7,907,700 | — | — |
| 2016-08-22 | $30.60 | $52.52 | 6,613,900 | — | — |
| 2016-08-19 | $30.55 | $52.43 | 8,831,900 | — | — |
| 2016-08-18 | $30.55 | $52.43 | 13,369,400 | — | — |
| 2016-08-17 | $30.37 | $52.12 | 12,327,000 | — | — |
| 2016-08-16 | $30.25 | $51.92 | 22,161,900 | — | — |
| 2016-08-15 | $29.66 | $50.91 | 9,411,000 | — | — |
| 2016-08-12 | $29.17 | $50.07 | 9,749,000 | — | — |
| 2016-08-11 | $29.38 | $50.43 | 8,741,100 | — | — |
| 2016-08-10 | $29.11 | $49.96 | 8,186,700 | — | — |
| 2016-08-09 | $29.34 | $50.36 | 11,012,600 | — | — |
| 2016-08-08 | $29.12 | $49.98 | 9,018,600 | — | — |
| 2016-08-05 | $29.01 | $49.79 | 11,881,900 | — | — |
| 2016-08-04 | $28.28 | $48.54 | 12,162,900 | — | — |
| 2016-08-03 | $28.42 | $48.78 | 10,562,000 | — | — |
| 2016-08-02 | $28.00 | $48.06 | 16,915,500 | — | — |
| 2016-08-01 | $28.50 | $48.92 | 10,396,000 | — | — |
| 2016-07-29 | $28.73 | $49.31 | 10,498,500 | — | — |
| 2016-07-28 | $28.86 | $49.53 | 11,528,400 | — | — |
| 2016-07-27 | $29.02 | $49.81 | 13,672,200 | — | — |
| 2016-07-26 | $29.23 | $49.82 | 15,019,500 | — | — |
| 2016-07-25 | $29.13 | $49.65 | 10,622,900 | — | — |
| 2016-07-22 | $28.92 | $49.30 | 12,996,700 | — | — |
| 2016-07-21 | $28.87 | $49.21 | 20,312,700 | — | — |
| 2016-07-20 | $28.78 | $49.06 | 28,606,100 | — | — |
| 2016-07-19 | $28.19 | $48.05 | 21,511,200 | — | — |
| 2016-07-18 | $28.21 | $48.09 | 14,083,900 | — | — |
| 2016-07-15 | $28.01 | $47.75 | 18,519,800 | — | — |
| 2016-07-14 | $28.00 | $47.73 | 15,436,600 | — | — |
| 2016-07-13 | $27.16 | $46.30 | 12,911,900 | — | — |
| 2016-07-12 | $27.37 | $46.65 | 15,516,900 | — | — |
| 2016-07-11 | $26.46 | $45.10 | 13,213,000 | — | — |
| 2016-07-08 | $26.37 | $44.95 | 14,141,600 | — | — |
| 2016-07-07 | $25.69 | $43.79 | 13,428,700 | — | — |
| 2016-07-06 | $25.15 | $42.87 | 14,165,000 | — | — |
| 2016-07-05 | $25.00 | $42.61 | 13,317,300 | — | — |
| 2016-07-01 | $25.92 | $44.18 | 8,863,400 | — | — |
| 2016-06-30 | $25.98 | $44.29 | 19,736,300 | — | — |
| 2016-06-29 | $25.23 | $43.01 | 13,760,800 | — | — |
| 2016-06-28 | $24.61 | $41.95 | 19,792,300 | — | — |
| 2016-06-27 | $23.61 | $40.25 | 25,434,000 | — | — |
| 2016-06-24 | $24.52 | $41.80 | 49,311,900 | — | — |
| 2016-06-23 | $27.29 | $46.52 | 18,027,200 | — | — |
| 2016-06-22 | $26.39 | $44.98 | 14,542,900 | — | — |
| 2016-06-21 | $26.20 | $44.66 | 12,357,100 | — | — |
| 2016-06-20 | $25.90 | $44.15 | 17,426,400 | — | — |
| 2016-06-17 | $25.31 | $43.14 | 19,295,900 | — | — |
| 2016-06-16 | $25.07 | $42.73 | 16,309,400 | — | — |
| 2016-06-15 | $24.72 | $42.14 | 17,393,000 | — | — |
| 2016-06-14 | $24.60 | $41.93 | 15,812,900 | — | — |
| 2016-06-13 | $25.26 | $43.06 | 12,824,300 | — | — |
| 2016-06-10 | $25.54 | $43.54 | 13,449,800 | — | — |
| 2016-06-09 | $26.08 | $44.46 | 9,893,000 | — | — |
| 2016-06-08 | $26.54 | $45.24 | 10,311,500 | — | — |
| 2016-06-07 | $26.52 | $45.21 | 9,949,100 | — | — |
| 2016-06-06 | $26.85 | $45.77 | 10,174,200 | — | — |
| 2016-06-03 | $26.54 | $45.24 | 14,562,600 | — | — |
| 2016-06-02 | $27.28 | $46.50 | 8,077,400 | — | — |
| 2016-06-01 | $27.49 | $46.86 | 11,175,000 | — | — |
| 2016-05-31 | $27.37 | $46.65 | 12,723,400 | — | — |
| 2016-05-27 | $27.53 | $46.93 | 10,156,100 | — | — |
| 2016-05-26 | $27.42 | $46.74 | 10,080,100 | — | — |
| 2016-05-25 | $27.78 | $47.35 | 15,856,700 | — | — |
| 2016-05-24 | $27.41 | $46.72 | 18,026,100 | — | — |
| 2016-05-23 | $26.83 | $45.73 | 8,913,100 | — | — |
| 2016-05-20 | $26.77 | $45.63 | 14,313,000 | — | — |
| 2016-05-19 | $26.61 | $45.36 | 11,487,100 | — | — |
| 2016-05-18 | $27.24 | $46.43 | 20,329,900 | — | — |
| 2016-05-17 | $26.16 | $44.59 | 14,474,100 | — | — |
| 2016-05-16 | $26.21 | $44.68 | 9,883,900 | — | — |
| 2016-05-13 | $25.89 | $44.13 | 13,378,800 | — | — |
| 2016-05-12 | $26.23 | $44.71 | 9,838,300 | — | — |
| 2016-05-11 | $26.36 | $44.93 | 9,589,900 | — | — |
| 2016-05-10 | $26.63 | $45.39 | 11,200,000 | — | — |
| 2016-05-09 | $26.10 | $44.49 | 10,734,400 | — | — |
| 2016-05-06 | $26.25 | $44.75 | 12,002,200 | — | — |
| 2016-05-05 | $26.17 | $44.61 | 11,909,100 | — | — |
| 2016-05-04 | $26.28 | $44.80 | 15,144,500 | — | — |
| 2016-05-03 | $26.89 | $45.84 | 16,716,600 | — | — |
| 2016-05-02 | $27.26 | $46.47 | 14,987,500 | — | — |
| 2016-04-29 | $27.06 | $46.13 | 15,477,400 | — | — |
| 2016-04-28 | $27.23 | $46.42 | 11,096,600 | — | — |
| 2016-04-27 | $27.53 | $46.93 | 12,481,700 | — | — |
| 2016-04-26 | $27.55 | $46.71 | 13,779,800 | — | — |
| 2016-04-25 | $27.53 | $46.67 | 11,748,800 | — | — |
| 2016-04-22 | $27.70 | $46.96 | 19,084,100 | — | — |
| 2016-04-21 | $27.26 | $46.21 | 16,579,300 | — | — |
| 2016-04-20 | $27.41 | $46.47 | 24,836,300 | — | — |
| 2016-04-19 | $26.46 | $44.86 | 23,006,500 | — | — |
| 2016-04-18 | $25.73 | $43.62 | 29,605,100 | — | — |
| 2016-04-15 | $25.76 | $43.67 | 14,899,900 | — | — |
| 2016-04-14 | $26.17 | $44.37 | 18,678,400 | — | — |
| 2016-04-13 | $25.88 | $43.87 | 18,251,000 | — | — |
| 2016-04-12 | $24.58 | $41.67 | 14,947,800 | — | — |
| 2016-04-11 | $24.11 | $40.87 | 12,107,600 | — | — |
| 2016-04-08 | $23.75 | $40.26 | 10,000,600 | — | — |
| 2016-04-07 | $23.72 | $40.21 | 17,145,400 | — | — |
| 2016-04-06 | $24.42 | $41.40 | 14,982,000 | — | — |
| 2016-04-05 | $24.38 | $41.33 | 12,860,000 | — | — |
| 2016-04-04 | $25.04 | $42.45 | 11,408,300 | — | — |
| 2016-04-01 | $25.53 | $43.28 | 15,484,800 | — | — |
| 2016-03-31 | $25.01 | $42.40 | 15,492,000 | — | — |
| 2016-03-30 | $25.07 | $42.50 | 11,502,400 | — | — |
| 2016-03-29 | $24.78 | $42.01 | 13,927,200 | — | — |
| 2016-03-28 | $24.72 | $41.91 | 9,540,200 | — | — |
| 2016-03-24 | $24.93 | $42.26 | 15,777,900 | — | — |
| 2016-03-23 | $25.27 | $42.84 | 10,430,600 | — | — |
| 2016-03-22 | $25.84 | $43.81 | 13,623,900 | — | — |
| 2016-03-21 | $25.94 | $43.98 | 10,054,000 | — | — |
| 2016-03-18 | $26.28 | $44.55 | 24,032,000 | — | — |
| 2016-03-17 | $25.85 | $43.82 | 20,718,900 | — | — |
| 2016-03-16 | $25.16 | $42.65 | 17,841,100 | — | — |
| 2016-03-15 | $25.43 | $43.11 | 15,900,500 | — | — |
| 2016-03-14 | $25.91 | $43.93 | 17,603,300 | — | — |
| 2016-03-11 | $26.00 | $44.08 | 24,457,300 | — | — |
| 2016-03-10 | $24.65 | $41.79 | 20,117,300 | — | — |
| 2016-03-09 | $24.61 | $41.72 | 23,542,300 | — | — |
| 2016-03-08 | $25.01 | $42.40 | 21,715,100 | — | — |
| 2016-03-07 | $26.09 | $44.23 | 9,835,300 | — | — |
| 2016-03-04 | $26.13 | $44.30 | 13,629,400 | — | — |
| 2016-03-03 | $26.14 | $44.32 | 11,515,400 | — | — |
| 2016-03-02 | $26.11 | $44.26 | 16,119,300 | — | — |
| 2016-03-01 | $26.09 | $44.23 | 17,197,000 | — | — |
| 2016-02-29 | $24.70 | $41.87 | 13,301,500 | — | — |
| 2016-02-26 | $25.16 | $42.65 | 19,258,000 | — | — |
| 2016-02-25 | $24.63 | $41.76 | 17,568,600 | — | — |
| 2016-02-24 | $23.71 | $40.20 | 20,271,400 | — | — |
| 2016-02-23 | $23.71 | $40.20 | 14,728,800 | — | — |
| 2016-02-22 | $24.54 | $41.60 | 12,182,000 | — | — |
| 2016-02-19 | $24.00 | $40.69 | 12,986,200 | — | — |
| 2016-02-18 | $23.96 | $40.62 | 17,521,200 | — | — |
| 2016-02-17 | $24.23 | $41.08 | 19,226,500 | — | — |
| 2016-02-16 | $23.72 | $40.21 | 20,565,500 | — | — |
| 2016-02-12 | $23.09 | $39.14 | 22,802,200 | — | — |
| 2016-02-11 | $21.69 | $36.77 | 29,160,400 | — | — |
| 2016-02-10 | $22.70 | $38.48 | 21,564,200 | — | — |
| 2016-02-09 | $22.93 | $38.87 | 25,642,000 | — | — |
| 2016-02-08 | $22.67 | $38.43 | 24,258,700 | — | — |
| 2016-02-05 | $24.35 | $41.28 | 16,106,100 | — | — |
| 2016-02-04 | $25.01 | $42.40 | 17,497,500 | — | — |
| 2016-02-03 | $24.32 | $41.23 | 25,132,900 | — | — |
| 2016-02-02 | $24.50 | $41.53 | 18,326,800 | — | — |
| 2016-02-01 | $25.71 | $43.59 | 11,177,900 | — | — |
| 2016-01-29 | $25.88 | $43.87 | 18,766,500 | — | — |
| 2016-01-28 | $25.17 | $42.67 | 16,015,600 | — | — |
| 2016-01-27 | $25.37 | $43.01 | 19,796,300 | — | — |
| 2016-01-26 | $25.49 | $42.96 | 13,362,900 | — | — |
| 2016-01-25 | $24.98 | $42.10 | 20,144,600 | — | — |
| 2016-01-22 | $25.61 | $43.16 | 22,498,400 | — | — |
| 2016-01-21 | $24.78 | $41.76 | 22,130,300 | — | — |
| 2016-01-20 | $25.24 | $42.54 | 25,940,900 | — | — |
| 2016-01-19 | $26.26 | $44.26 | 28,788,200 | — | — |
| 2016-01-15 | $25.97 | $43.77 | 29,462,200 | — | — |
| 2016-01-14 | $27.15 | $45.76 | 23,814,500 | — | — |
| 2016-01-13 | $26.89 | $45.32 | 29,721,900 | — | — |
| 2016-01-12 | $28.46 | $47.96 | 16,041,800 | — | — |
| 2016-01-11 | $28.46 | $47.96 | 19,414,800 | — | — |
| 2016-01-08 | $28.38 | $47.83 | 15,295,600 | — | — |
| 2016-01-07 | $28.98 | $48.84 | 18,138,200 | — | — |
| 2016-01-06 | $30.50 | $51.40 | 13,057,400 | — | — |
| 2016-01-05 | $31.28 | $52.72 | 9,850,500 | — | — |
| 2016-01-04 | $31.48 | $53.05 | 15,749,200 | — | — |