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
- 1997-10-08 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 | $39.88 | $376.88 | 1,535,250 | — | — |
| 2016-12-29 | $40.16 | $379.53 | 1,327,125 | — | — |
| 2016-12-28 | $39.84 | $376.50 | 2,030,000 | — | — |
| 2016-12-27 | $40.88 | $374.99 | 2,191,050 | — | — |
| 2016-12-23 | $41.20 | $377.93 | 1,031,775 | — | — |
| 2016-12-22 | $41.24 | $378.29 | 1,404,250 | — | — |
| 2016-12-21 | $40.96 | $375.73 | 1,867,050 | — | — |
| 2016-12-20 | $41.04 | $376.46 | 2,046,900 | — | — |
| 2016-12-19 | $41.60 | $381.60 | 1,850,375 | — | — |
| 2016-12-16 | $40.80 | $374.26 | 4,018,125 | — | — |
| 2016-12-15 | $39.56 | $362.88 | 5,558,100 | — | — |
| 2016-12-14 | $40.40 | $370.59 | 3,053,550 | — | — |
| 2016-12-13 | $40.92 | $375.36 | 1,928,125 | — | — |
| 2016-12-12 | $41.56 | $381.23 | 1,242,200 | — | — |
| 2016-12-09 | $41.92 | $384.53 | 1,236,775 | — | — |
| 2016-12-08 | $41.60 | $381.60 | 1,573,025 | — | — |
| 2016-12-07 | $41.72 | $382.70 | 2,795,200 | — | — |
| 2016-12-06 | $41.08 | $376.83 | 1,864,350 | — | — |
| 2016-12-05 | $40.52 | $371.69 | 1,395,650 | — | — |
| 2016-12-02 | $39.80 | $365.09 | 2,148,225 | — | — |
| 2016-12-01 | $40.00 | $366.92 | 2,092,875 | — | — |
| 2016-11-30 | $40.88 | $374.99 | 2,567,725 | — | — |
| 2016-11-29 | $41.48 | $380.50 | 1,140,375 | — | — |
| 2016-11-28 | $40.88 | $374.99 | 1,338,925 | — | — |
| 2016-11-25 | $40.40 | $370.59 | 586,075 | — | — |
| 2016-11-23 | $40.32 | $369.86 | 1,332,200 | — | — |
| 2016-11-22 | $40.64 | $372.79 | 1,637,250 | — | — |
| 2016-11-21 | $40.52 | $371.69 | 1,442,950 | — | — |
| 2016-11-18 | $40.00 | $366.92 | 1,519,925 | — | — |
| 2016-11-17 | $40.16 | $368.39 | 1,153,700 | — | — |
| 2016-11-16 | $40.24 | $369.12 | 1,323,550 | — | — |
| 2016-11-15 | $40.40 | $370.59 | 1,760,375 | — | — |
| 2016-11-14 | $40.08 | $367.65 | 1,951,200 | — | — |
| 2016-11-11 | $40.36 | $370.22 | 1,533,075 | — | — |
| 2016-11-10 | $40.00 | $366.92 | 3,633,725 | — | — |
| 2016-11-09 | $40.80 | $374.26 | 3,060,500 | — | — |
| 2016-11-08 | $41.32 | $379.03 | 1,517,050 | — | — |
| 2016-11-07 | $41.04 | $376.46 | 1,326,250 | — | — |
| 2016-11-04 | $41.20 | $377.93 | 1,487,100 | — | — |
| 2016-11-03 | $40.84 | $374.63 | 1,981,500 | — | — |
| 2016-11-02 | $40.72 | $373.52 | 1,731,550 | — | — |
| 2016-11-01 | $40.92 | $375.36 | 1,821,850 | — | — |
| 2016-10-31 | $41.44 | $380.13 | 2,288,900 | — | — |
| 2016-10-28 | $40.88 | $374.99 | 1,421,200 | — | — |
| 2016-10-27 | $40.76 | $373.89 | 1,894,525 | — | — |
| 2016-10-26 | $41.64 | $381.96 | 1,331,825 | — | — |
| 2016-10-25 | $41.48 | $380.50 | 1,804,900 | — | — |
| 2016-10-24 | $40.68 | $373.16 | 1,500,650 | — | — |
| 2016-10-21 | $40.32 | $369.86 | 1,112,300 | — | — |
| 2016-10-20 | $40.52 | $371.69 | 953,650 | — | — |
| 2016-10-19 | $40.44 | $370.96 | 1,012,400 | — | — |
| 2016-10-18 | $40.40 | $370.59 | 1,004,500 | — | — |
| 2016-10-17 | $40.40 | $370.59 | 1,507,150 | — | — |
| 2016-10-14 | $40.60 | $372.42 | 1,104,225 | — | — |
| 2016-10-13 | $41.04 | $376.46 | 1,051,875 | — | — |
| 2016-10-12 | $40.40 | $370.59 | 1,137,550 | — | — |
| 2016-10-11 | $40.04 | $367.29 | 1,129,825 | — | — |
| 2016-10-10 | $40.24 | $369.12 | 932,650 | — | — |
| 2016-10-07 | $40.08 | $367.65 | 2,691,850 | — | — |
| 2016-10-06 | $39.60 | $363.25 | 2,496,250 | — | — |
| 2016-10-05 | $39.96 | $366.55 | 2,708,500 | — | — |
| 2016-10-04 | $40.20 | $368.75 | 3,757,325 | — | — |
| 2016-10-03 | $41.48 | $380.50 | 1,556,100 | — | — |
| 2016-09-30 | $42.00 | $385.27 | 2,026,875 | — | — |
| 2016-09-29 | $41.80 | $383.43 | 1,964,725 | — | — |
| 2016-09-28 | $41.96 | $384.90 | 2,488,150 | — | — |
| 2016-09-27 | $43.56 | $389.89 | 2,386,125 | — | — |
| 2016-09-26 | $43.68 | $390.96 | 2,395,875 | — | — |
| 2016-09-23 | $43.16 | $386.31 | 1,593,100 | — | — |
| 2016-09-22 | $43.32 | $387.74 | 1,771,200 | — | — |
| 2016-09-21 | $42.84 | $383.44 | 1,902,250 | — | — |
| 2016-09-20 | $42.28 | $378.43 | 1,803,850 | — | — |
| 2016-09-19 | $42.12 | $377.00 | 2,754,450 | — | — |
| 2016-09-16 | $41.88 | $374.85 | 2,654,450 | — | — |
| 2016-09-15 | $42.12 | $377.00 | 2,018,675 | — | — |
| 2016-09-14 | $42.04 | $376.28 | 1,660,450 | — | — |
| 2016-09-13 | $42.08 | $376.64 | 2,081,625 | — | — |
| 2016-09-12 | $42.56 | $380.94 | 3,717,425 | — | — |
| 2016-09-09 | $41.84 | $374.49 | 3,488,700 | — | — |
| 2016-09-08 | $43.40 | $388.46 | 1,488,425 | — | — |
| 2016-09-07 | $43.96 | $393.47 | 1,869,725 | — | — |
| 2016-09-06 | $43.68 | $390.96 | 1,625,200 | — | — |
| 2016-09-02 | $43.56 | $389.89 | 1,198,250 | — | — |
| 2016-09-01 | $42.84 | $383.44 | 1,690,075 | — | — |
| 2016-08-31 | $42.84 | $383.44 | 2,981,075 | — | — |
| 2016-08-30 | $43.08 | $385.59 | 1,262,675 | — | — |
| 2016-08-29 | $43.20 | $386.67 | 1,518,050 | — | — |
| 2016-08-26 | $43.12 | $385.95 | 1,826,600 | — | — |
| 2016-08-25 | $43.80 | $392.04 | 1,140,275 | — | — |
| 2016-08-24 | $43.60 | $390.25 | 1,278,525 | — | — |
| 2016-08-23 | $43.72 | $391.32 | 1,222,450 | — | — |
| 2016-08-22 | $43.68 | $390.96 | 1,544,525 | — | — |
| 2016-08-19 | $43.76 | $391.68 | 1,588,275 | — | — |
| 2016-08-18 | $43.32 | $387.74 | 2,119,900 | — | — |
| 2016-08-17 | $43.40 | $388.46 | 2,331,775 | — | — |
| 2016-08-16 | $43.32 | $387.74 | 2,031,350 | — | — |
| 2016-08-15 | $43.76 | $391.68 | 4,034,625 | — | — |
| 2016-08-12 | $44.32 | $396.69 | 1,345,125 | — | — |
| 2016-08-11 | $44.36 | $397.05 | 1,600,500 | — | — |
| 2016-08-10 | $45.00 | $402.78 | 2,066,775 | — | — |
| 2016-08-09 | $44.88 | $401.70 | 1,861,950 | — | — |
| 2016-08-08 | $44.28 | $396.33 | 1,842,300 | — | — |
| 2016-08-05 | $44.44 | $397.77 | 2,063,700 | — | — |
| 2016-08-04 | $44.08 | $394.54 | 1,851,650 | — | — |
| 2016-08-03 | $43.96 | $393.47 | 1,972,625 | — | — |
| 2016-08-02 | $43.72 | $391.32 | 1,525,850 | — | — |
| 2016-08-01 | $44.24 | $395.98 | 3,043,050 | — | — |
| 2016-07-29 | $43.92 | $393.11 | 2,337,000 | — | — |
| 2016-07-28 | $43.92 | $393.11 | 2,630,325 | — | — |
| 2016-07-27 | $43.56 | $389.89 | 2,361,675 | — | — |
| 2016-07-26 | $43.88 | $392.75 | 3,935,175 | — | — |
| 2016-07-25 | $43.28 | $387.38 | 1,920,575 | — | — |
| 2016-07-22 | $43.60 | $390.25 | 1,959,425 | — | — |
| 2016-07-21 | $43.20 | $386.67 | 1,162,125 | — | — |
| 2016-07-20 | $43.20 | $386.67 | 2,374,250 | — | — |
| 2016-07-19 | $42.96 | $384.52 | 2,680,900 | — | — |
| 2016-07-18 | $42.60 | $381.30 | 1,608,575 | — | — |
| 2016-07-15 | $42.60 | $381.30 | 2,015,700 | — | — |
| 2016-07-14 | $42.64 | $381.65 | 2,740,625 | — | — |
| 2016-07-13 | $43.12 | $385.95 | 3,592,600 | — | — |
| 2016-07-12 | $43.40 | $388.46 | 5,862,550 | — | — |
| 2016-07-11 | $43.56 | $389.89 | 4,070,525 | — | — |
| 2016-07-08 | $43.16 | $386.31 | 1,917,875 | — | — |
| 2016-07-07 | $43.24 | $387.03 | 1,922,850 | — | — |
| 2016-07-06 | $44.12 | $393.61 | 2,998,975 | — | — |
| 2016-07-05 | $43.96 | $392.19 | 1,952,075 | — | — |
| 2016-07-01 | $43.92 | $391.83 | 2,175,800 | — | — |
| 2016-06-30 | $44.28 | $395.04 | 2,766,875 | — | — |
| 2016-06-29 | $43.80 | $390.76 | 2,617,325 | — | — |
| 2016-06-28 | $43.64 | $389.33 | 5,048,800 | — | — |
| 2016-06-27 | $43.80 | $380.05 | 5,042,200 | — | — |
| 2016-06-24 | $43.56 | $377.97 | 5,602,150 | — | — |
| 2016-06-23 | $43.04 | $373.46 | 1,750,400 | — | — |
| 2016-06-22 | $42.72 | $370.68 | 1,800,575 | — | — |
| 2016-06-21 | $42.60 | $369.64 | 1,737,550 | — | — |
| 2016-06-20 | $42.76 | $371.03 | 2,037,425 | — | — |
| 2016-06-17 | $42.32 | $367.21 | 4,685,725 | — | — |
| 2016-06-16 | $42.60 | $369.64 | 2,859,875 | — | — |
| 2016-06-15 | $42.68 | $370.33 | 2,024,850 | — | — |
| 2016-06-14 | $42.56 | $369.29 | 2,435,775 | — | — |
| 2016-06-13 | $42.44 | $368.25 | 3,432,850 | — | — |
| 2016-06-10 | $43.20 | $374.85 | 2,626,975 | — | — |
| 2016-06-09 | $43.20 | $374.85 | 2,597,975 | — | — |
| 2016-06-08 | $43.12 | $374.15 | 1,905,100 | — | — |
| 2016-06-07 | $43.04 | $373.46 | 2,448,675 | — | — |
| 2016-06-06 | $43.08 | $373.81 | 2,189,575 | — | — |
| 2016-06-03 | $43.24 | $375.19 | 3,341,000 | — | — |
| 2016-06-02 | $43.00 | $373.11 | 1,921,050 | — | — |
| 2016-06-01 | $42.92 | $372.42 | 2,257,100 | — | — |
| 2016-05-31 | $42.32 | $367.21 | 2,852,325 | — | — |
| 2016-05-27 | $42.44 | $368.25 | 2,089,775 | — | — |
| 2016-05-26 | $42.80 | $371.38 | 1,766,275 | — | — |
| 2016-05-25 | $42.72 | $370.68 | 5,273,175 | — | — |
| 2016-05-24 | $43.00 | $373.11 | 2,950,175 | — | — |
| 2016-05-23 | $43.12 | $374.15 | 3,286,900 | — | — |
| 2016-05-20 | $43.68 | $379.01 | 1,704,050 | — | — |
| 2016-05-19 | $43.24 | $375.19 | 2,260,675 | — | — |
| 2016-05-18 | $43.04 | $373.46 | 3,221,175 | — | — |
| 2016-05-17 | $43.96 | $381.44 | 2,128,325 | — | — |
| 2016-05-16 | $44.48 | $385.95 | 1,867,950 | — | — |
| 2016-05-13 | $44.20 | $383.52 | 1,438,675 | — | — |
| 2016-05-12 | $44.40 | $385.26 | 2,253,775 | — | — |
| 2016-05-11 | $44.16 | $383.18 | 3,046,725 | — | — |
| 2016-05-10 | $43.96 | $381.44 | 2,194,275 | — | — |
| 2016-05-09 | $43.68 | $379.01 | 2,358,200 | — | — |
| 2016-05-06 | $43.40 | $376.58 | 3,041,400 | — | — |
| 2016-05-05 | $42.48 | $368.60 | 3,350,325 | — | — |
| 2016-05-04 | $41.80 | $362.70 | 2,205,525 | — | — |
| 2016-05-03 | $41.20 | $357.49 | 1,784,575 | — | — |
| 2016-05-02 | $41.64 | $361.31 | 1,851,475 | — | — |
| 2016-04-29 | $41.68 | $361.66 | 1,964,050 | — | — |
| 2016-04-28 | $41.48 | $359.92 | 1,422,900 | — | — |
| 2016-04-27 | $41.40 | $359.23 | 1,313,200 | — | — |
| 2016-04-26 | $41.24 | $357.84 | 2,062,375 | — | — |
| 2016-04-25 | $41.52 | $360.27 | 1,651,250 | — | — |
| 2016-04-22 | $40.92 | $355.06 | 1,443,825 | — | — |
| 2016-04-21 | $41.12 | $356.80 | 2,323,800 | — | — |
| 2016-04-20 | $41.60 | $360.96 | 1,344,950 | — | — |
| 2016-04-19 | $41.80 | $362.70 | 1,561,800 | — | — |
| 2016-04-18 | $41.64 | $361.31 | 1,542,600 | — | — |
| 2016-04-15 | $41.64 | $361.31 | 1,320,500 | — | — |
| 2016-04-14 | $41.40 | $359.23 | 1,585,375 | — | — |
| 2016-04-13 | $41.52 | $360.27 | 2,374,400 | — | — |
| 2016-04-12 | $41.44 | $359.57 | 2,143,425 | — | — |
| 2016-04-11 | $41.76 | $362.35 | 9,404,900 | — | — |
| 2016-04-08 | $41.64 | $361.31 | 1,311,825 | — | — |
| 2016-04-07 | $41.40 | $359.23 | 1,786,200 | — | — |
| 2016-04-06 | $41.08 | $356.45 | 1,382,975 | — | — |
| 2016-04-05 | $41.16 | $357.15 | 2,424,625 | — | — |
| 2016-04-04 | $41.08 | $356.45 | 1,356,450 | — | — |
| 2016-04-01 | $41.36 | $358.88 | 2,954,750 | — | — |
| 2016-03-31 | $41.04 | $356.10 | 3,035,375 | — | — |
| 2016-03-30 | $40.72 | $353.33 | 1,736,725 | — | — |
| 2016-03-29 | $40.60 | $352.29 | 3,368,700 | — | — |
| 2016-03-28 | $41.64 | $350.90 | 1,716,625 | — | — |
| 2016-03-24 | $41.76 | $351.91 | 1,708,450 | — | — |
| 2016-03-23 | $41.68 | $351.23 | 1,715,425 | — | — |
| 2016-03-22 | $41.80 | $352.25 | 1,448,225 | — | — |
| 2016-03-21 | $41.76 | $351.91 | 1,547,975 | — | — |
| 2016-03-18 | $41.64 | $350.90 | 2,388,275 | — | — |
| 2016-03-17 | $41.56 | $350.22 | 2,820,550 | — | — |
| 2016-03-16 | $41.36 | $348.54 | 1,458,525 | — | — |
| 2016-03-15 | $41.04 | $345.84 | 1,435,350 | — | — |
| 2016-03-14 | $40.92 | $344.83 | 2,000,700 | — | — |
| 2016-03-11 | $41.40 | $348.88 | 1,963,700 | — | — |
| 2016-03-10 | $40.92 | $344.83 | 1,600,250 | — | — |
| 2016-03-09 | $41.12 | $346.52 | 1,274,500 | — | — |
| 2016-03-08 | $40.92 | $344.83 | 1,498,850 | — | — |
| 2016-03-07 | $41.12 | $346.52 | 2,059,625 | — | — |
| 2016-03-04 | $41.12 | $346.52 | 1,773,100 | — | — |
| 2016-03-03 | $41.04 | $345.84 | 1,781,125 | — | — |
| 2016-03-02 | $40.68 | $342.81 | 1,854,350 | — | — |
| 2016-03-01 | $40.44 | $340.79 | 2,080,150 | — | — |
| 2016-02-29 | $40.52 | $341.46 | 3,281,500 | — | — |
| 2016-02-26 | $40.72 | $343.14 | 2,345,900 | — | — |
| 2016-02-25 | $40.64 | $342.47 | 2,483,475 | — | — |
| 2016-02-24 | $40.00 | $337.08 | 2,607,100 | — | — |
| 2016-02-23 | $40.16 | $338.43 | 2,959,425 | — | — |
| 2016-02-22 | $39.96 | $336.74 | 2,279,500 | — | — |
| 2016-02-19 | $39.68 | $334.38 | 1,473,425 | — | — |
| 2016-02-18 | $39.76 | $335.06 | 1,846,750 | — | — |
| 2016-02-17 | $39.60 | $333.71 | 2,427,525 | — | — |
| 2016-02-16 | $39.32 | $331.35 | 2,021,250 | — | — |
| 2016-02-12 | $38.92 | $327.98 | 1,506,400 | — | — |
| 2016-02-11 | $38.36 | $323.26 | 1,728,575 | — | — |
| 2016-02-10 | $39.00 | $328.65 | 1,544,600 | — | — |
| 2016-02-09 | $39.08 | $329.32 | 2,339,525 | — | — |
| 2016-02-08 | $39.32 | $331.35 | 1,975,175 | — | — |
| 2016-02-05 | $38.92 | $327.98 | 1,766,675 | — | — |
| 2016-02-04 | $38.96 | $328.31 | 2,913,500 | — | — |
| 2016-02-03 | $38.68 | $325.95 | 2,571,750 | — | — |
| 2016-02-02 | $38.56 | $324.94 | 2,448,500 | — | — |
| 2016-02-01 | $38.12 | $321.23 | 1,969,225 | — | — |
| 2016-01-29 | $38.00 | $320.22 | 2,950,600 | — | — |
| 2016-01-28 | $37.00 | $311.80 | 2,006,700 | — | — |
| 2016-01-27 | $36.68 | $309.10 | 1,933,200 | — | — |
| 2016-01-26 | $36.84 | $310.45 | 2,740,600 | — | — |
| 2016-01-25 | $35.56 | $299.66 | 2,897,725 | — | — |
| 2016-01-22 | $36.04 | $303.71 | 2,554,800 | — | — |
| 2016-01-21 | $34.76 | $292.92 | 3,053,150 | — | — |
| 2016-01-20 | $34.80 | $293.26 | 5,261,275 | — | — |
| 2016-01-19 | $35.20 | $296.63 | 3,778,600 | — | — |
| 2016-01-15 | $35.84 | $302.02 | 3,700,100 | — | — |
| 2016-01-14 | $36.28 | $305.73 | 3,170,075 | — | — |
| 2016-01-13 | $36.56 | $308.09 | 2,529,375 | — | — |
| 2016-01-12 | $37.04 | $312.13 | 2,267,700 | — | — |
| 2016-01-11 | $37.56 | $316.52 | 1,487,125 | — | — |
| 2016-01-08 | $37.64 | $317.19 | 1,837,825 | — | — |
| 2016-01-07 | $37.80 | $318.54 | 1,791,025 | — | — |
| 2016-01-06 | $38.60 | $325.28 | 1,661,175 | — | — |
| 2016-01-05 | $38.36 | $323.26 | 1,804,500 | — | — |
| 2016-01-04 | $38.12 | $321.23 | 2,055,600 | — | — |