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
- 2000-06-30 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 | $43.07 | $46.88 | 3,385,000 | — | — |
| 2016-12-29 | $44.60 | $48.54 | 2,206,000 | — | — |
| 2016-12-28 | $44.78 | $48.74 | 2,734,000 | — | — |
| 2016-12-27 | $44.80 | $48.76 | 2,810,000 | — | — |
| 2016-12-23 | $44.73 | $48.69 | 4,290,500 | — | — |
| 2016-12-22 | $43.42 | $47.26 | 3,893,000 | — | — |
| 2016-12-21 | $44.62 | $48.57 | 6,415,500 | — | — |
| 2016-12-20 | $43.38 | $47.22 | 2,272,500 | — | — |
| 2016-12-19 | $43.35 | $47.19 | 5,128,000 | — | — |
| 2016-12-16 | $42.61 | $46.38 | 5,707,500 | — | — |
| 2016-12-15 | $42.67 | $46.44 | 4,301,500 | — | — |
| 2016-12-14 | $43.50 | $47.34 | 4,977,500 | — | — |
| 2016-12-13 | $44.09 | $47.99 | 4,960,500 | — | — |
| 2016-12-12 | $43.72 | $47.58 | 8,485,000 | — | — |
| 2016-12-09 | $44.71 | $48.66 | 2,953,500 | — | — |
| 2016-12-08 | $45.04 | $49.02 | 4,643,500 | — | — |
| 2016-12-07 | $44.63 | $48.58 | 5,653,500 | — | — |
| 2016-12-06 | $44.53 | $48.47 | 4,267,500 | — | — |
| 2016-12-05 | $45.23 | $49.23 | 4,247,500 | — | — |
| 2016-12-02 | $44.12 | $48.02 | 4,174,000 | — | — |
| 2016-12-01 | $43.56 | $47.42 | 6,061,000 | — | — |
| 2016-11-30 | $44.82 | $48.78 | 5,369,500 | — | — |
| 2016-11-29 | $46.01 | $50.08 | 5,076,000 | — | — |
| 2016-11-28 | $46.36 | $50.46 | 8,601,000 | — | — |
| 2016-11-25 | $45.42 | $49.43 | 5,806,000 | — | — |
| 2016-11-23 | $46.32 | $50.41 | 4,377,000 | — | — |
| 2016-11-22 | $46.36 | $50.46 | 3,983,000 | — | — |
| 2016-11-21 | $46.83 | $50.80 | 3,902,000 | — | — |
| 2016-11-18 | $46.16 | $50.08 | 3,806,000 | — | — |
| 2016-11-17 | $47.37 | $51.38 | 4,770,500 | — | — |
| 2016-11-16 | $46.03 | $49.93 | 4,310,500 | — | — |
| 2016-11-15 | $45.62 | $49.49 | 8,587,000 | — | — |
| 2016-11-14 | $43.58 | $47.28 | 9,822,500 | — | — |
| 2016-11-11 | $46.91 | $50.89 | 14,222,500 | — | — |
| 2016-11-10 | $45.72 | $49.60 | 23,145,000 | — | — |
| 2016-11-09 | $50.37 | $54.64 | 8,054,000 | — | — |
| 2016-11-08 | $49.79 | $54.01 | 4,381,000 | — | — |
| 2016-11-07 | $50.24 | $54.50 | 6,053,500 | — | — |
| 2016-11-04 | $48.69 | $52.81 | 3,481,500 | — | — |
| 2016-11-03 | $48.68 | $52.81 | 4,542,000 | — | — |
| 2016-11-02 | $48.59 | $52.71 | 8,325,500 | — | — |
| 2016-11-01 | $49.81 | $54.03 | 12,938,000 | — | — |
| 2016-10-31 | $51.40 | $55.76 | 5,608,500 | — | — |
| 2016-10-28 | $52.99 | $57.49 | 3,551,500 | — | — |
| 2016-10-27 | $53.41 | $57.94 | 5,147,500 | — | — |
| 2016-10-26 | $53.15 | $57.66 | 3,037,500 | — | — |
| 2016-10-25 | $53.92 | $58.49 | 4,885,000 | — | — |
| 2016-10-24 | $53.44 | $57.97 | 4,643,000 | — | — |
| 2016-10-21 | $52.71 | $57.18 | 2,215,500 | — | — |
| 2016-10-20 | $52.90 | $57.39 | 4,203,500 | — | — |
| 2016-10-19 | $52.78 | $57.25 | 3,114,500 | — | — |
| 2016-10-18 | $53.11 | $57.62 | 4,400,500 | — | — |
| 2016-10-17 | $52.22 | $56.65 | 4,160,000 | — | — |
| 2016-10-14 | $52.27 | $56.71 | 8,335,000 | — | — |
| 2016-10-13 | $52.40 | $56.84 | 6,806,500 | — | — |
| 2016-10-12 | $52.28 | $56.72 | 10,183,500 | — | — |
| 2016-10-11 | $50.84 | $55.15 | 5,732,500 | — | — |
| 2016-10-10 | $52.27 | $56.70 | 4,332,000 | — | — |
| 2016-10-07 | $50.59 | $54.88 | 4,046,500 | — | — |
| 2016-10-06 | $51.20 | $55.54 | 5,404,000 | — | — |
| 2016-10-05 | $49.63 | $53.83 | 3,154,000 | — | — |
| 2016-10-04 | $49.72 | $53.94 | 5,011,000 | — | — |
| 2016-10-03 | $48.97 | $53.12 | 3,238,000 | — | — |
| 2016-09-30 | $48.16 | $52.24 | 3,846,500 | — | — |
| 2016-09-29 | $48.41 | $52.52 | 4,202,500 | — | — |
| 2016-09-28 | $48.70 | $52.83 | 2,974,000 | — | — |
| 2016-09-27 | $48.83 | $52.97 | 5,160,500 | — | — |
| 2016-09-26 | $48.24 | $52.33 | 8,469,500 | — | — |
| 2016-09-23 | $49.48 | $53.68 | 5,099,000 | — | — |
| 2016-09-22 | $50.41 | $54.68 | 6,424,500 | — | — |
| 2016-09-21 | $49.91 | $54.14 | 6,630,000 | — | — |
| 2016-09-20 | $48.83 | $52.97 | 7,442,000 | — | — |
| 2016-09-19 | $49.80 | $54.02 | 10,960,000 | — | — |
| 2016-09-16 | $47.61 | $51.64 | 6,091,000 | — | — |
| 2016-09-15 | $47.55 | $51.58 | 4,489,000 | — | — |
| 2016-09-14 | $46.95 | $50.93 | 12,452,500 | — | — |
| 2016-09-13 | $46.25 | $50.18 | 14,067,000 | — | — |
| 2016-09-12 | $46.01 | $49.92 | 8,782,000 | — | — |
| 2016-09-09 | $42.63 | $46.25 | 4,699,500 | — | — |
| 2016-09-08 | $44.34 | $48.10 | 3,581,500 | — | — |
| 2016-09-07 | $43.79 | $47.50 | 5,701,000 | — | — |
| 2016-09-06 | $44.40 | $48.17 | 10,868,500 | — | — |
| 2016-09-02 | $42.98 | $46.63 | 7,736,500 | — | — |
| 2016-09-01 | $43.18 | $46.84 | 5,644,500 | — | — |
| 2016-08-31 | $42.39 | $45.99 | 3,803,000 | — | — |
| 2016-08-30 | $42.20 | $45.78 | 5,068,000 | — | — |
| 2016-08-29 | $42.71 | $46.34 | 4,668,000 | — | — |
| 2016-08-26 | $43.54 | $47.07 | 6,458,500 | — | — |
| 2016-08-25 | $41.70 | $45.07 | 3,876,000 | — | — |
| 2016-08-24 | $42.22 | $45.64 | 4,846,000 | — | — |
| 2016-08-23 | $42.63 | $46.08 | 3,826,000 | — | — |
| 2016-08-22 | $42.51 | $45.95 | 4,536,500 | — | — |
| 2016-08-19 | $41.95 | $45.34 | 6,664,000 | — | — |
| 2016-08-18 | $41.52 | $44.88 | 15,799,000 | — | — |
| 2016-08-17 | $42.67 | $46.12 | 5,663,000 | — | — |
| 2016-08-16 | $42.64 | $46.09 | 7,476,000 | — | — |
| 2016-08-15 | $42.30 | $45.72 | 6,188,000 | — | — |
| 2016-08-12 | $41.17 | $44.51 | 5,542,000 | — | — |
| 2016-08-11 | $40.06 | $43.30 | 3,461,000 | — | — |
| 2016-08-10 | $39.88 | $43.11 | 3,881,500 | — | — |
| 2016-08-09 | $39.80 | $43.02 | 3,397,500 | — | — |
| 2016-08-08 | $40.07 | $43.31 | 3,049,500 | — | — |
| 2016-08-05 | $40.32 | $43.58 | 2,957,500 | — | — |
| 2016-08-04 | $39.68 | $42.90 | 2,743,000 | — | — |
| 2016-08-03 | $39.72 | $42.93 | 4,446,500 | — | — |
| 2016-08-02 | $40.07 | $43.31 | 3,688,500 | — | — |
| 2016-08-01 | $40.54 | $43.82 | 5,400,500 | — | — |
| 2016-07-29 | $40.85 | $44.16 | 2,533,500 | — | — |
| 2016-07-28 | $41.21 | $44.54 | 3,816,000 | — | — |
| 2016-07-27 | $41.43 | $44.79 | 3,626,500 | — | — |
| 2016-07-26 | $40.90 | $44.21 | 4,693,500 | — | — |
| 2016-07-25 | $40.22 | $43.48 | 3,728,000 | — | — |
| 2016-07-22 | $39.20 | $42.38 | 4,343,500 | — | — |
| 2016-07-21 | $39.47 | $42.67 | 3,741,000 | — | — |
| 2016-07-20 | $39.81 | $43.03 | 4,839,000 | — | — |
| 2016-07-19 | $39.76 | $42.97 | 3,330,500 | — | — |
| 2016-07-18 | $39.89 | $43.11 | 7,442,000 | — | — |
| 2016-07-15 | $39.04 | $42.20 | 4,052,500 | — | — |
| 2016-07-14 | $39.10 | $42.26 | 3,854,000 | — | — |
| 2016-07-13 | $38.73 | $41.86 | 5,305,500 | — | — |
| 2016-07-12 | $39.47 | $42.66 | 8,764,000 | — | — |
| 2016-07-11 | $39.32 | $42.51 | 13,902,000 | — | — |
| 2016-07-08 | $37.03 | $40.02 | 7,473,000 | — | — |
| 2016-07-07 | $37.69 | $40.74 | 5,874,000 | — | — |
| 2016-07-06 | $37.22 | $40.24 | 8,203,500 | — | — |
| 2016-07-05 | $37.37 | $40.39 | 8,051,500 | — | — |
| 2016-07-01 | $36.91 | $39.90 | 10,597,000 | — | — |
| 2016-06-30 | $38.64 | $41.77 | 12,487,500 | — | — |
| 2016-06-29 | $36.30 | $39.23 | 8,494,500 | — | — |
| 2016-06-28 | $34.60 | $37.40 | 3,546,000 | — | — |
| 2016-06-27 | $33.33 | $36.03 | 5,346,000 | — | — |
| 2016-06-24 | $34.42 | $37.20 | 5,965,000 | — | — |
| 2016-06-23 | $34.58 | $37.38 | 4,028,000 | — | — |
| 2016-06-22 | $33.51 | $36.22 | 4,257,500 | — | — |
| 2016-06-21 | $33.15 | $35.84 | 3,717,500 | — | — |
| 2016-06-20 | $32.99 | $35.66 | 3,887,000 | — | — |
| 2016-06-17 | $32.62 | $35.26 | 4,312,000 | — | — |
| 2016-06-16 | $33.06 | $35.73 | 5,819,000 | — | — |
| 2016-06-15 | $32.86 | $35.52 | 4,409,000 | — | — |
| 2016-06-14 | $32.89 | $35.55 | 3,849,500 | — | — |
| 2016-06-13 | $32.64 | $35.28 | 5,949,500 | — | — |
| 2016-06-10 | $32.40 | $35.02 | 11,401,500 | — | — |
| 2016-06-09 | $34.30 | $37.07 | 5,642,500 | — | — |
| 2016-06-08 | $34.96 | $37.79 | 7,163,500 | — | — |
| 2016-06-07 | $34.96 | $37.79 | 7,254,500 | — | — |
| 2016-06-06 | $34.90 | $37.73 | 5,159,000 | — | — |
| 2016-06-03 | $35.11 | $37.95 | 5,718,500 | — | — |
| 2016-06-02 | $34.72 | $37.53 | 5,840,000 | — | — |
| 2016-06-01 | $35.23 | $38.08 | 7,837,000 | — | — |
| 2016-05-31 | $35.57 | $38.45 | 34,692,000 | — | — |
| 2016-05-27 | $35.16 | $38.00 | 7,170,000 | — | — |
| 2016-05-26 | $35.37 | $38.23 | 5,749,500 | — | — |
| 2016-05-25 | $34.60 | $37.40 | 5,789,000 | — | — |
| 2016-05-24 | $34.80 | $37.62 | 9,124,000 | — | — |
| 2016-05-23 | $32.84 | $35.50 | 3,024,500 | — | — |
| 2016-05-20 | $33.36 | $35.90 | 6,120,000 | — | — |
| 2016-05-19 | $32.25 | $34.70 | 5,250,000 | — | — |
| 2016-05-18 | $32.71 | $35.20 | 7,114,500 | — | — |
| 2016-05-17 | $32.70 | $35.19 | 7,891,500 | — | — |
| 2016-05-16 | $32.32 | $34.79 | 9,242,000 | — | — |
| 2016-05-13 | $30.68 | $33.02 | 11,649,000 | — | — |
| 2016-05-12 | $29.16 | $31.38 | 16,863,000 | — | — |
| 2016-05-11 | $29.03 | $31.25 | 9,073,500 | — | — |
| 2016-05-10 | $28.68 | $30.87 | 5,220,000 | — | — |
| 2016-05-09 | $27.79 | $29.91 | 4,290,500 | — | — |
| 2016-05-06 | $28.06 | $30.20 | 4,871,000 | — | — |
| 2016-05-05 | $28.10 | $30.24 | 4,688,000 | — | — |
| 2016-05-04 | $27.90 | $30.02 | 4,494,500 | — | — |
| 2016-05-03 | $27.54 | $29.64 | 4,423,500 | — | — |
| 2016-05-02 | $27.88 | $30.00 | 4,227,000 | — | — |
| 2016-04-29 | $28.14 | $30.28 | 7,754,500 | — | — |
| 2016-04-28 | $26.98 | $29.03 | 4,870,000 | — | — |
| 2016-04-27 | $26.63 | $28.66 | 3,569,500 | — | — |
| 2016-04-26 | $26.72 | $28.76 | 3,897,000 | — | — |
| 2016-04-25 | $26.62 | $28.64 | 4,461,500 | — | — |
| 2016-04-22 | $26.61 | $28.64 | 4,931,000 | — | — |
| 2016-04-21 | $27.23 | $29.30 | 5,960,500 | — | — |
| 2016-04-20 | $27.19 | $29.26 | 5,355,000 | — | — |
| 2016-04-19 | $27.56 | $29.66 | 3,856,000 | — | — |
| 2016-04-18 | $27.80 | $29.92 | 6,087,500 | — | — |
| 2016-04-15 | $27.66 | $29.76 | 4,761,000 | — | — |
| 2016-04-14 | $28.29 | $30.44 | 5,045,500 | — | — |
| 2016-04-13 | $28.55 | $30.72 | 5,363,500 | — | — |
| 2016-04-12 | $27.44 | $29.53 | 6,423,500 | — | — |
| 2016-04-11 | $27.78 | $29.90 | 5,677,500 | — | — |
| 2016-04-08 | $28.65 | $30.83 | 5,382,000 | — | — |
| 2016-04-07 | $28.97 | $31.18 | 6,182,000 | — | — |
| 2016-04-06 | $28.94 | $31.14 | 5,133,500 | — | — |
| 2016-04-05 | $28.26 | $30.41 | 5,385,000 | — | — |
| 2016-04-04 | $28.26 | $30.42 | 5,512,500 | — | — |
| 2016-04-01 | $28.60 | $30.78 | 5,314,500 | — | — |
| 2016-03-31 | $28.72 | $30.90 | 5,425,000 | — | — |
| 2016-03-30 | $28.53 | $30.70 | 5,835,500 | — | — |
| 2016-03-29 | $27.77 | $29.89 | 9,413,000 | — | — |
| 2016-03-28 | $28.00 | $30.13 | 4,462,500 | — | — |
| 2016-03-24 | $28.90 | $31.10 | 3,780,500 | — | — |
| 2016-03-23 | $29.15 | $31.37 | 4,911,500 | — | — |
| 2016-03-22 | $29.90 | $32.17 | 4,187,500 | — | — |
| 2016-03-21 | $29.74 | $32.00 | 3,923,500 | — | — |
| 2016-03-18 | $29.57 | $31.82 | 9,659,500 | — | — |
| 2016-03-17 | $30.38 | $32.70 | 6,870,500 | — | — |
| 2016-03-16 | $30.15 | $32.45 | 4,934,500 | — | — |
| 2016-03-15 | $29.26 | $31.48 | 12,737,500 | — | — |
| 2016-03-14 | $29.32 | $31.55 | 5,719,000 | — | — |
| 2016-03-11 | $28.82 | $31.02 | 6,150,000 | — | — |
| 2016-03-10 | $27.88 | $30.00 | 5,436,000 | — | — |
| 2016-03-09 | $28.09 | $30.23 | 4,894,500 | — | — |
| 2016-03-08 | $27.54 | $29.50 | 5,904,500 | — | — |
| 2016-03-07 | $28.32 | $30.34 | 4,962,000 | — | — |
| 2016-03-04 | $28.35 | $30.36 | 6,710,000 | — | — |
| 2016-03-03 | $28.01 | $30.01 | 5,128,000 | — | — |
| 2016-03-02 | $27.18 | $29.12 | 7,380,000 | — | — |
| 2016-03-01 | $27.75 | $29.73 | 6,707,500 | — | — |
| 2016-02-29 | $26.92 | $28.84 | 6,579,500 | — | — |
| 2016-02-26 | $27.08 | $29.00 | 8,210,500 | — | — |
| 2016-02-25 | $27.25 | $29.19 | 18,390,000 | — | — |
| 2016-02-24 | $31.98 | $34.26 | 4,241,000 | — | — |
| 2016-02-23 | $31.47 | $33.71 | 4,012,000 | — | — |
| 2016-02-22 | $32.02 | $34.30 | 4,728,500 | — | — |
| 2016-02-19 | $30.79 | $32.98 | 3,998,000 | — | — |
| 2016-02-18 | $30.45 | $32.62 | 3,792,500 | — | — |
| 2016-02-17 | $31.19 | $33.41 | 5,610,000 | — | — |
| 2016-02-16 | $30.13 | $32.27 | 8,989,000 | — | — |
| 2016-02-12 | $27.69 | $29.66 | 6,145,500 | — | — |
| 2016-02-11 | $27.37 | $29.32 | 3,083,000 | — | — |
| 2016-02-10 | $27.64 | $29.61 | 3,109,500 | — | — |
| 2016-02-09 | $27.28 | $29.22 | 5,764,000 | — | — |
| 2016-02-08 | $26.63 | $28.52 | 6,304,000 | — | — |
| 2016-02-05 | $27.89 | $29.88 | 5,862,500 | — | — |
| 2016-02-04 | $30.14 | $32.28 | 3,576,500 | — | — |
| 2016-02-03 | $29.90 | $32.03 | 6,049,000 | — | — |
| 2016-02-02 | $30.95 | $33.15 | 4,571,000 | — | — |
| 2016-02-01 | $31.30 | $33.53 | 4,101,500 | — | — |
| 2016-01-29 | $31.23 | $33.45 | 5,937,000 | — | — |
| 2016-01-28 | $30.75 | $32.94 | 5,184,500 | — | — |
| 2016-01-27 | $30.81 | $33.00 | 5,027,000 | — | — |
| 2016-01-26 | $30.48 | $32.65 | 6,157,500 | — | — |
| 2016-01-25 | $31.70 | $33.95 | 4,172,000 | — | — |
| 2016-01-22 | $30.70 | $32.89 | 8,352,000 | — | — |
| 2016-01-21 | $31.83 | $34.10 | 5,604,000 | — | — |
| 2016-01-20 | $32.06 | $34.35 | 5,101,500 | — | — |
| 2016-01-19 | $32.33 | $34.63 | 6,923,000 | — | — |
| 2016-01-15 | $31.00 | $33.20 | 5,006,500 | — | — |
| 2016-01-14 | $32.70 | $35.03 | 4,398,000 | — | — |
| 2016-01-13 | $31.56 | $33.81 | 3,320,000 | — | — |
| 2016-01-12 | $32.17 | $34.46 | 3,872,500 | — | — |
| 2016-01-11 | $31.76 | $34.02 | 6,052,500 | — | — |
| 2016-01-08 | $32.69 | $35.02 | 4,828,000 | — | — |
| 2016-01-07 | $33.07 | $35.43 | 6,584,000 | — | — |
| 2016-01-06 | $34.73 | $37.21 | 4,790,500 | — | — |
| 2016-01-05 | $34.77 | $37.25 | 3,657,500 | — | — |
| 2016-01-04 | $34.42 | $36.87 | 5,596,000 | — | — |