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
- 2013-01-18 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 | $42.53 | $42.53 | 856,900 | — | — |
| 2016-12-29 | $42.66 | $42.66 | 2,178,400 | — | — |
| 2016-12-28 | $42.93 | $42.93 | 718,800 | — | — |
| 2016-12-27 | $43.69 | $43.69 | 442,700 | — | — |
| 2016-12-23 | $43.51 | $43.51 | 1,474,300 | — | — |
| 2016-12-22 | $43.38 | $43.38 | 1,050,700 | — | — |
| 2016-12-21 | $44.93 | $44.93 | 658,600 | — | — |
| 2016-12-20 | $44.92 | $44.92 | 1,901,700 | — | — |
| 2016-12-19 | $43.06 | $43.06 | 1,362,900 | — | — |
| 2016-12-16 | $44.13 | $44.13 | 1,994,200 | — | — |
| 2016-12-15 | $45.14 | $45.14 | 2,087,300 | — | — |
| 2016-12-14 | $44.03 | $44.03 | 1,342,800 | — | — |
| 2016-12-13 | $43.90 | $43.90 | 1,278,400 | — | — |
| 2016-12-12 | $43.99 | $43.99 | 1,906,800 | — | — |
| 2016-12-09 | $44.50 | $44.50 | 1,182,900 | — | — |
| 2016-12-08 | $44.02 | $44.02 | 2,234,100 | — | — |
| 2016-12-07 | $42.66 | $42.66 | 1,461,100 | — | — |
| 2016-12-06 | $41.25 | $41.25 | 1,152,400 | — | — |
| 2016-12-05 | $40.64 | $40.64 | 1,406,200 | — | — |
| 2016-12-02 | $39.28 | $39.28 | 1,096,300 | — | — |
| 2016-12-01 | $38.85 | $38.85 | 1,323,700 | — | — |
| 2016-11-30 | $39.81 | $39.81 | 1,752,300 | — | — |
| 2016-11-29 | $40.71 | $40.71 | 1,220,600 | — | — |
| 2016-11-28 | $40.10 | $40.10 | 1,525,400 | — | — |
| 2016-11-25 | $40.58 | $40.58 | 510,700 | — | — |
| 2016-11-23 | $39.98 | $39.98 | 1,123,000 | — | — |
| 2016-11-22 | $40.25 | $40.25 | 1,451,900 | — | — |
| 2016-11-21 | $39.59 | $39.59 | 1,324,100 | — | — |
| 2016-11-18 | $39.68 | $39.68 | 1,597,400 | — | — |
| 2016-11-17 | $39.83 | $39.83 | 1,294,200 | — | — |
| 2016-11-16 | $39.57 | $39.57 | 1,252,400 | — | — |
| 2016-11-15 | $40.17 | $40.17 | 1,996,800 | — | — |
| 2016-11-14 | $41.34 | $41.34 | 3,492,900 | — | — |
| 2016-11-11 | $38.42 | $38.42 | 3,205,800 | — | — |
| 2016-11-10 | $37.97 | $37.97 | 4,985,600 | — | — |
| 2016-11-09 | $35.53 | $35.53 | 5,489,000 | — | — |
| 2016-11-08 | $39.13 | $39.13 | 3,036,100 | — | — |
| 2016-11-07 | $37.83 | $37.83 | 2,560,000 | — | — |
| 2016-11-04 | $37.00 | $37.00 | 1,232,300 | — | — |
| 2016-11-03 | $37.21 | $37.21 | 1,503,100 | — | — |
| 2016-11-02 | $37.49 | $37.49 | 1,170,600 | — | — |
| 2016-11-01 | $37.70 | $37.70 | 1,760,000 | — | — |
| 2016-10-31 | $38.87 | $38.87 | 1,593,700 | — | — |
| 2016-10-28 | $38.24 | $38.24 | 2,818,900 | — | — |
| 2016-10-27 | $35.71 | $35.71 | 2,749,300 | — | — |
| 2016-10-26 | $37.97 | $37.97 | 1,070,500 | — | — |
| 2016-10-25 | $37.73 | $37.73 | 1,862,200 | — | — |
| 2016-10-24 | $38.06 | $38.06 | 2,839,500 | — | — |
| 2016-10-21 | $37.99 | $37.99 | 3,208,100 | — | — |
| 2016-10-20 | $38.74 | $38.74 | 1,134,700 | — | — |
| 2016-10-19 | $38.11 | $38.11 | 1,417,800 | — | — |
| 2016-10-18 | $38.25 | $38.25 | 1,310,400 | — | — |
| 2016-10-17 | $37.47 | $37.47 | 1,765,100 | — | — |
| 2016-10-14 | $37.33 | $37.33 | 2,125,200 | — | — |
| 2016-10-13 | $37.79 | $37.79 | 1,569,500 | — | — |
| 2016-10-12 | $38.08 | $38.08 | 1,455,400 | — | — |
| 2016-10-11 | $37.95 | $37.95 | 1,747,800 | — | — |
| 2016-10-10 | $38.48 | $38.48 | 1,216,600 | — | — |
| 2016-10-07 | $38.46 | $38.46 | 3,508,000 | — | — |
| 2016-10-06 | $38.64 | $38.64 | 2,146,400 | — | — |
| 2016-10-05 | $38.26 | $38.26 | 3,730,200 | — | — |
| 2016-10-04 | $38.05 | $38.05 | 1,499,600 | — | — |
| 2016-10-03 | $37.78 | $37.78 | 1,243,400 | — | — |
| 2016-09-30 | $37.70 | $37.70 | 1,744,000 | — | — |
| 2016-09-29 | $37.16 | $37.16 | 1,723,300 | — | — |
| 2016-09-28 | $37.44 | $37.44 | 2,938,900 | — | — |
| 2016-09-27 | $37.69 | $37.69 | 2,505,300 | — | — |
| 2016-09-26 | $36.72 | $36.72 | 3,168,700 | — | — |
| 2016-09-23 | $37.42 | $37.42 | 1,503,700 | — | — |
| 2016-09-22 | $37.17 | $37.17 | 1,599,600 | — | — |
| 2016-09-21 | $36.30 | $36.30 | 1,831,800 | — | — |
| 2016-09-20 | $36.31 | $36.31 | 1,853,400 | — | — |
| 2016-09-19 | $35.34 | $35.34 | 1,716,100 | — | — |
| 2016-09-16 | $35.75 | $35.75 | 3,015,400 | — | — |
| 2016-09-15 | $36.24 | $36.24 | 2,577,600 | — | — |
| 2016-09-14 | $35.96 | $35.96 | 2,266,700 | — | — |
| 2016-09-13 | $35.29 | $35.29 | 2,023,600 | — | — |
| 2016-09-12 | $35.25 | $35.25 | 1,701,400 | — | — |
| 2016-09-09 | $34.50 | $34.50 | 3,211,400 | — | — |
| 2016-09-08 | $34.40 | $34.40 | 1,742,800 | — | — |
| 2016-09-07 | $34.97 | $34.97 | 2,314,300 | — | — |
| 2016-09-06 | $35.31 | $35.31 | 1,540,500 | — | — |
| 2016-09-02 | $35.61 | $35.61 | 3,946,400 | — | — |
| 2016-09-01 | $37.05 | $37.05 | 4,218,100 | — | — |
| 2016-08-31 | $35.89 | $35.89 | 1,950,100 | — | — |
| 2016-08-30 | $35.85 | $35.85 | 2,066,400 | — | — |
| 2016-08-29 | $35.52 | $35.52 | 2,716,600 | — | — |
| 2016-08-26 | $35.80 | $35.80 | 2,550,200 | — | — |
| 2016-08-25 | $36.18 | $36.18 | 2,279,500 | — | — |
| 2016-08-24 | $36.86 | $36.86 | 2,588,200 | — | — |
| 2016-08-23 | $37.68 | $37.68 | 2,940,600 | — | — |
| 2016-08-22 | $37.68 | $37.68 | 1,572,600 | — | — |
| 2016-08-19 | $38.21 | $38.21 | 2,124,700 | — | — |
| 2016-08-18 | $38.70 | $38.70 | 1,626,900 | — | — |
| 2016-08-17 | $38.66 | $38.66 | 2,143,300 | — | — |
| 2016-08-16 | $37.63 | $37.63 | 2,438,400 | — | — |
| 2016-08-15 | $38.37 | $38.37 | 2,685,600 | — | — |
| 2016-08-12 | $38.44 | $38.44 | 2,401,000 | — | — |
| 2016-08-11 | $38.78 | $38.78 | 2,808,300 | — | — |
| 2016-08-10 | $37.30 | $37.30 | 4,068,000 | — | — |
| 2016-08-09 | $37.91 | $37.91 | 10,995,700 | — | — |
| 2016-08-08 | $42.96 | $42.96 | 2,551,800 | — | — |
| 2016-08-05 | $43.10 | $43.10 | 1,837,200 | — | — |
| 2016-08-04 | $41.66 | $41.66 | 1,916,500 | — | — |
| 2016-08-03 | $40.45 | $40.45 | 2,172,800 | — | — |
| 2016-08-02 | $39.76 | $39.76 | 4,858,200 | — | — |
| 2016-08-01 | $42.46 | $42.46 | 2,202,300 | — | — |
| 2016-07-29 | $42.60 | $42.60 | 2,196,900 | — | — |
| 2016-07-28 | $42.96 | $42.96 | 1,569,600 | — | — |
| 2016-07-27 | $42.13 | $42.13 | 1,513,600 | — | — |
| 2016-07-26 | $41.87 | $41.87 | 1,164,800 | — | — |
| 2016-07-25 | $41.69 | $41.69 | 1,533,800 | — | — |
| 2016-07-22 | $41.11 | $41.11 | 1,686,300 | — | — |
| 2016-07-21 | $41.12 | $41.12 | 1,170,900 | — | — |
| 2016-07-20 | $41.19 | $41.19 | 2,150,500 | — | — |
| 2016-07-19 | $40.14 | $40.14 | 1,668,300 | — | — |
| 2016-07-18 | $41.16 | $41.16 | 1,881,900 | — | — |
| 2016-07-15 | $41.19 | $41.19 | 3,334,200 | — | — |
| 2016-07-14 | $42.77 | $42.77 | 3,039,000 | — | — |
| 2016-07-13 | $43.98 | $43.98 | 2,035,500 | — | — |
| 2016-07-12 | $44.55 | $44.55 | 2,672,700 | — | — |
| 2016-07-11 | $43.16 | $43.16 | 2,046,500 | — | — |
| 2016-07-08 | $42.06 | $42.06 | 2,021,100 | — | — |
| 2016-07-07 | $40.59 | $40.59 | 1,468,100 | — | — |
| 2016-07-06 | $40.30 | $40.30 | 1,978,600 | — | — |
| 2016-07-05 | $40.51 | $40.51 | 1,959,700 | — | — |
| 2016-07-01 | $41.06 | $41.06 | 1,952,600 | — | — |
| 2016-06-30 | $39.84 | $39.84 | 2,012,100 | — | — |
| 2016-06-29 | $39.28 | $39.28 | 3,368,600 | — | — |
| 2016-06-28 | $38.44 | $38.44 | 3,171,200 | — | — |
| 2016-06-27 | $38.21 | $38.21 | 4,098,100 | — | — |
| 2016-06-24 | $40.38 | $40.38 | 7,220,100 | — | — |
| 2016-06-23 | $44.23 | $44.23 | 1,579,800 | — | — |
| 2016-06-22 | $44.24 | $44.24 | 1,241,800 | — | — |
| 2016-06-21 | $44.46 | $44.46 | 1,174,200 | — | — |
| 2016-06-20 | $44.22 | $44.22 | 1,035,300 | — | — |
| 2016-06-17 | $43.38 | $43.38 | 1,152,800 | — | — |
| 2016-06-16 | $43.30 | $43.30 | 1,096,800 | — | — |
| 2016-06-15 | $43.36 | $43.36 | 2,119,400 | — | — |
| 2016-06-14 | $43.22 | $43.22 | 1,439,700 | — | — |
| 2016-06-13 | $43.83 | $43.83 | 968,100 | — | — |
| 2016-06-10 | $44.53 | $44.53 | 1,177,500 | — | — |
| 2016-06-09 | $45.61 | $45.61 | 1,496,800 | — | — |
| 2016-06-08 | $45.46 | $45.46 | 1,376,800 | — | — |
| 2016-06-07 | $45.91 | $45.91 | 1,092,700 | — | — |
| 2016-06-06 | $45.40 | $45.40 | 1,509,300 | — | — |
| 2016-06-03 | $45.73 | $45.73 | 839,000 | — | — |
| 2016-06-02 | $46.55 | $46.55 | 1,123,400 | — | — |
| 2016-06-01 | $46.59 | $46.59 | 973,100 | — | — |
| 2016-05-31 | $46.41 | $46.41 | 1,649,400 | — | — |
| 2016-05-27 | $47.09 | $47.09 | 1,346,900 | — | — |
| 2016-05-26 | $45.78 | $45.78 | 1,799,300 | — | — |
| 2016-05-25 | $46.57 | $46.57 | 1,694,100 | — | — |
| 2016-05-24 | $47.81 | $47.81 | 1,177,800 | — | — |
| 2016-05-23 | $46.74 | $46.74 | 811,400 | — | — |
| 2016-05-20 | $47.21 | $47.21 | 882,400 | — | — |
| 2016-05-19 | $46.39 | $46.39 | 1,320,000 | — | — |
| 2016-05-18 | $47.58 | $47.58 | 1,656,100 | — | — |
| 2016-05-17 | $47.23 | $47.23 | 1,342,700 | — | — |
| 2016-05-16 | $47.35 | $47.35 | 1,310,800 | — | — |
| 2016-05-13 | $46.38 | $46.38 | 1,488,500 | — | — |
| 2016-05-12 | $47.19 | $47.19 | 1,483,700 | — | — |
| 2016-05-11 | $46.68 | $46.68 | 1,759,600 | — | — |
| 2016-05-10 | $46.89 | $46.89 | 7,756,400 | — | — |
| 2016-05-09 | $49.25 | $49.25 | 1,868,100 | — | — |
| 2016-05-06 | $48.89 | $48.89 | 1,031,400 | — | — |
| 2016-05-05 | $48.88 | $48.88 | 1,319,900 | — | — |
| 2016-05-04 | $49.16 | $49.16 | 1,890,100 | — | — |
| 2016-05-03 | $50.14 | $50.14 | 2,091,900 | — | — |
| 2016-05-02 | $49.83 | $49.83 | 1,624,800 | — | — |
| 2016-04-29 | $48.89 | $48.89 | 2,526,700 | — | — |
| 2016-04-28 | $48.73 | $48.73 | 2,098,300 | — | — |
| 2016-04-27 | $49.80 | $49.80 | 1,554,200 | — | — |
| 2016-04-26 | $48.85 | $48.85 | 1,276,800 | — | — |
| 2016-04-25 | $49.31 | $49.31 | 2,010,500 | — | — |
| 2016-04-22 | $48.66 | $48.66 | 2,402,300 | — | — |
| 2016-04-21 | $49.97 | $49.97 | 1,353,400 | — | — |
| 2016-04-20 | $50.90 | $50.90 | 1,604,000 | — | — |
| 2016-04-19 | $51.50 | $51.50 | 1,993,500 | — | — |
| 2016-04-18 | $52.14 | $52.14 | 2,601,200 | — | — |
| 2016-04-15 | $53.08 | $53.08 | 2,779,100 | — | — |
| 2016-04-14 | $54.52 | $54.52 | 727,400 | — | — |
| 2016-04-13 | $55.16 | $55.16 | 752,300 | — | — |
| 2016-04-12 | $53.93 | $53.93 | 938,900 | — | — |
| 2016-04-11 | $53.53 | $53.53 | 828,800 | — | — |
| 2016-04-08 | $53.64 | $53.64 | 827,400 | — | — |
| 2016-04-07 | $53.79 | $53.79 | 1,652,700 | — | — |
| 2016-04-06 | $54.99 | $54.99 | 1,576,900 | — | — |
| 2016-04-05 | $53.96 | $53.96 | 1,640,200 | — | — |
| 2016-04-04 | $54.64 | $54.64 | 829,100 | — | — |
| 2016-04-01 | $54.52 | $54.52 | 1,979,300 | — | — |
| 2016-03-31 | $55.29 | $55.29 | 2,692,000 | — | — |
| 2016-03-30 | $54.18 | $54.18 | 2,356,400 | — | — |
| 2016-03-29 | $51.26 | $51.26 | 1,211,000 | — | — |
| 2016-03-28 | $51.35 | $51.35 | 1,466,900 | — | — |
| 2016-03-24 | $51.08 | $51.08 | 2,140,900 | — | — |
| 2016-03-23 | $49.77 | $49.77 | 2,597,800 | — | — |
| 2016-03-22 | $51.64 | $51.64 | 2,318,200 | — | — |
| 2016-03-21 | $52.71 | $52.71 | 1,791,500 | — | — |
| 2016-03-18 | $52.45 | $52.45 | 3,636,600 | — | — |
| 2016-03-17 | $51.42 | $51.42 | 1,980,900 | — | — |
| 2016-03-16 | $49.71 | $49.71 | 1,527,000 | — | — |
| 2016-03-15 | $48.41 | $48.41 | 1,738,000 | — | — |
| 2016-03-14 | $49.69 | $49.69 | 1,758,200 | — | — |
| 2016-03-11 | $48.87 | $48.87 | 1,204,200 | — | — |
| 2016-03-10 | $47.26 | $47.26 | 1,437,400 | — | — |
| 2016-03-09 | $47.59 | $47.59 | 1,960,400 | — | — |
| 2016-03-08 | $47.31 | $47.31 | 2,596,100 | — | — |
| 2016-03-07 | $49.68 | $49.68 | 1,703,800 | — | — |
| 2016-03-04 | $49.56 | $49.56 | 2,067,600 | — | — |
| 2016-03-03 | $50.00 | $50.00 | 2,172,000 | — | — |
| 2016-03-02 | $50.53 | $50.53 | 1,562,900 | — | — |
| 2016-03-01 | $50.31 | $50.31 | 1,651,600 | — | — |
| 2016-02-29 | $49.13 | $49.13 | 1,730,800 | — | — |
| 2016-02-26 | $49.64 | $49.64 | 2,430,200 | — | — |
| 2016-02-25 | $48.66 | $48.66 | 1,881,800 | — | — |
| 2016-02-24 | $47.90 | $47.90 | 3,485,400 | — | — |
| 2016-02-23 | $46.85 | $46.85 | 6,831,300 | — | — |
| 2016-02-22 | $44.08 | $44.08 | 3,218,500 | — | — |
| 2016-02-19 | $42.49 | $42.49 | 2,948,300 | — | — |
| 2016-02-18 | $41.85 | $41.85 | 2,117,400 | — | — |
| 2016-02-17 | $42.83 | $42.83 | 3,487,700 | — | — |
| 2016-02-16 | $40.56 | $40.56 | 1,915,600 | — | — |
| 2016-02-12 | $39.33 | $39.33 | 1,438,800 | — | — |
| 2016-02-11 | $39.00 | $39.00 | 2,340,500 | — | — |
| 2016-02-10 | $38.74 | $38.74 | 1,964,200 | — | — |
| 2016-02-09 | $39.18 | $39.18 | 3,220,000 | — | — |
| 2016-02-08 | $38.20 | $38.20 | 3,250,900 | — | — |
| 2016-02-05 | $39.46 | $39.46 | 3,130,400 | — | — |
| 2016-02-04 | $42.50 | $42.50 | 3,524,900 | — | — |
| 2016-02-03 | $41.96 | $41.96 | 5,388,700 | — | — |
| 2016-02-02 | $43.02 | $43.02 | 4,521,100 | — | — |
| 2016-02-01 | $47.06 | $47.06 | 3,857,800 | — | — |
| 2016-01-29 | $45.37 | $45.37 | 5,676,400 | — | — |
| 2016-01-28 | $42.46 | $42.46 | 5,140,000 | — | — |
| 2016-01-27 | $45.23 | $45.23 | 2,189,800 | — | — |
| 2016-01-26 | $48.61 | $48.61 | 1,877,200 | — | — |
| 2016-01-25 | $47.32 | $47.32 | 1,438,800 | — | — |
| 2016-01-22 | $47.98 | $47.98 | 1,923,400 | — | — |
| 2016-01-21 | $47.90 | $47.90 | 1,981,200 | — | — |
| 2016-01-20 | $47.28 | $47.28 | 3,911,200 | — | — |
| 2016-01-19 | $47.20 | $47.20 | 2,753,600 | — | — |
| 2016-01-15 | $47.82 | $47.82 | 3,407,500 | — | — |
| 2016-01-14 | $50.80 | $50.80 | 4,566,500 | — | — |
| 2016-01-13 | $52.31 | $52.31 | 2,548,200 | — | — |
| 2016-01-12 | $55.85 | $55.85 | 1,993,700 | — | — |
| 2016-01-11 | $56.00 | $56.00 | 1,791,100 | — | — |
| 2016-01-08 | $55.07 | $55.07 | 1,142,200 | — | — |
| 2016-01-07 | $55.72 | $55.72 | 1,736,500 | — | — |
| 2016-01-06 | $56.97 | $56.97 | 1,660,000 | — | — |
| 2016-01-05 | $57.71 | $57.71 | 1,233,900 | — | — |
| 2016-01-04 | $57.99 | $57.99 | 1,840,400 | — | — |