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
- 2002-04-08 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 | $58.70 | $148.41 | 1,230,400 | — | — |
| 2016-12-29 | $59.15 | $149.54 | 1,330,660 | — | — |
| 2016-12-28 | $60.50 | $152.96 | 999,820 | — | — |
| 2016-12-27 | $60.70 | $153.46 | 896,900 | — | — |
| 2016-12-23 | $60.50 | $152.96 | 892,680 | — | — |
| 2016-12-22 | $61.05 | $154.35 | 1,168,060 | — | — |
| 2016-12-21 | $61.50 | $155.49 | 1,619,660 | — | — |
| 2016-12-20 | $62.55 | $158.14 | 4,602,680 | — | — |
| 2016-12-19 | $62.10 | $157.00 | 1,203,640 | — | — |
| 2016-12-16 | $60.95 | $154.10 | 3,240,920 | — | — |
| 2016-12-15 | $61.20 | $154.73 | 2,089,480 | — | — |
| 2016-12-14 | $61.25 | $154.85 | 2,358,060 | — | — |
| 2016-12-13 | $64.40 | $162.82 | 1,488,980 | — | — |
| 2016-12-12 | $64.25 | $162.25 | 2,558,140 | — | — |
| 2016-12-09 | $64.40 | $162.63 | 1,401,640 | — | — |
| 2016-12-08 | $64.05 | $161.74 | 2,301,220 | — | — |
| 2016-12-07 | $62.10 | $156.82 | 2,600,800 | — | — |
| 2016-12-06 | $63.05 | $159.22 | 1,809,360 | — | — |
| 2016-12-05 | $63.85 | $161.24 | 2,022,940 | — | — |
| 2016-12-02 | $63.45 | $160.23 | 5,781,000 | — | — |
| 2016-12-01 | $63.75 | $160.99 | 4,728,980 | — | — |
| 2016-11-30 | $63.00 | $159.09 | 5,880,600 | — | — |
| 2016-11-29 | $56.55 | $142.80 | 2,810,920 | — | — |
| 2016-11-28 | $58.50 | $147.73 | 2,205,760 | — | — |
| 2016-11-25 | $60.80 | $153.54 | 958,060 | — | — |
| 2016-11-23 | $61.90 | $156.31 | 2,665,140 | — | — |
| 2016-11-22 | $60.90 | $153.79 | 2,342,540 | — | — |
| 2016-11-21 | $60.95 | $153.92 | 2,460,180 | — | — |
| 2016-11-18 | $58.40 | $147.48 | 2,560,980 | — | — |
| 2016-11-17 | $56.55 | $142.80 | 3,184,200 | — | — |
| 2016-11-16 | $56.20 | $141.92 | 2,898,760 | — | — |
| 2016-11-15 | $55.70 | $140.66 | 4,436,880 | — | — |
| 2016-11-14 | $52.45 | $132.45 | 1,797,080 | — | — |
| 2016-11-11 | $51.25 | $129.42 | 2,367,140 | — | — |
| 2016-11-10 | $53.10 | $134.09 | 1,771,000 | — | — |
| 2016-11-09 | $53.10 | $134.09 | 4,395,740 | — | — |
| 2016-11-08 | $51.65 | $130.43 | 3,028,460 | — | — |
| 2016-11-07 | $51.10 | $129.04 | 2,786,000 | — | — |
| 2016-11-04 | $49.00 | $123.74 | 3,382,700 | — | — |
| 2016-11-03 | $49.20 | $124.24 | 4,084,060 | — | — |
| 2016-11-02 | $46.50 | $117.43 | 4,338,880 | — | — |
| 2016-11-01 | $47.55 | $120.08 | 2,360,040 | — | — |
| 2016-10-31 | $47.70 | $120.46 | 3,474,260 | — | — |
| 2016-10-28 | $50.00 | $126.26 | 2,757,720 | — | — |
| 2016-10-27 | $51.50 | $130.05 | 2,216,360 | — | — |
| 2016-10-26 | $51.50 | $130.05 | 4,206,920 | — | — |
| 2016-10-25 | $51.90 | $131.06 | 4,028,520 | — | — |
| 2016-10-24 | $54.00 | $136.37 | 3,489,560 | — | — |
| 2016-10-21 | $55.35 | $139.77 | 3,064,480 | — | — |
| 2016-10-20 | $56.50 | $142.68 | 2,302,820 | — | — |
| 2016-10-19 | $57.40 | $144.95 | 3,271,800 | — | — |
| 2016-10-18 | $55.60 | $140.41 | 3,342,480 | — | — |
| 2016-10-17 | $54.65 | $138.01 | 2,902,100 | — | — |
| 2016-10-14 | $55.45 | $140.03 | 2,155,860 | — | — |
| 2016-10-13 | $55.75 | $140.78 | 3,299,500 | — | — |
| 2016-10-12 | $54.95 | $138.76 | 3,145,520 | — | — |
| 2016-10-11 | $55.40 | $139.90 | 3,120,520 | — | — |
| 2016-10-10 | $55.45 | $140.03 | 2,864,520 | — | — |
| 2016-10-07 | $54.30 | $137.12 | 3,747,440 | — | — |
| 2016-10-06 | $53.65 | $135.48 | 4,146,900 | — | — |
| 2016-10-05 | $54.65 | $138.01 | 4,146,260 | — | — |
| 2016-10-04 | $52.55 | $132.70 | 2,948,660 | — | — |
| 2016-10-03 | $53.35 | $134.72 | 2,314,520 | — | — |
| 2016-09-30 | $52.35 | $132.20 | 4,679,960 | — | — |
| 2016-09-29 | $50.50 | $127.53 | 10,215,600 | — | — |
| 2016-09-28 | $46.90 | $118.44 | 5,239,260 | — | — |
| 2016-09-27 | $44.35 | $112.00 | 3,331,680 | — | — |
| 2016-09-26 | $46.30 | $116.92 | 4,624,840 | — | — |
| 2016-09-23 | $45.50 | $114.90 | 4,523,260 | — | — |
| 2016-09-22 | $47.50 | $119.95 | 8,807,940 | — | — |
| 2016-09-21 | $46.75 | $118.06 | 9,803,200 | — | — |
| 2016-09-20 | $45.55 | $115.03 | 20,336,520 | — | — |
| 2016-09-19 | $49.30 | $124.50 | 2,228,880 | — | — |
| 2016-09-16 | $48.75 | $123.11 | 2,463,500 | — | — |
| 2016-09-15 | $48.85 | $123.36 | 1,920,880 | — | — |
| 2016-09-14 | $47.05 | $118.81 | 3,464,700 | — | — |
| 2016-09-13 | $48.00 | $121.21 | 4,701,020 | — | — |
| 2016-09-12 | $51.35 | $129.48 | 3,069,620 | — | — |
| 2016-09-09 | $51.30 | $129.36 | 3,014,420 | — | — |
| 2016-09-08 | $53.00 | $133.64 | 3,892,440 | — | — |
| 2016-09-07 | $51.00 | $128.60 | 2,931,320 | — | — |
| 2016-09-06 | $49.75 | $125.45 | 1,565,060 | — | — |
| 2016-09-02 | $48.95 | $123.43 | 2,009,220 | — | — |
| 2016-09-01 | $47.15 | $118.89 | 1,828,780 | — | — |
| 2016-08-31 | $47.70 | $120.28 | 1,888,580 | — | — |
| 2016-08-30 | $48.70 | $122.80 | 1,229,720 | — | — |
| 2016-08-29 | $49.75 | $125.45 | 1,009,480 | — | — |
| 2016-08-26 | $49.60 | $125.07 | 1,544,360 | — | — |
| 2016-08-25 | $49.60 | $125.07 | 1,832,920 | — | — |
| 2016-08-24 | $49.45 | $124.69 | 1,518,540 | — | — |
| 2016-08-23 | $50.95 | $128.47 | 2,012,240 | — | — |
| 2016-08-22 | $50.10 | $126.33 | 1,920,780 | — | — |
| 2016-08-19 | $50.70 | $127.84 | 2,329,180 | — | — |
| 2016-08-18 | $50.75 | $127.97 | 4,233,260 | — | — |
| 2016-08-17 | $47.55 | $119.90 | 2,806,740 | — | — |
| 2016-08-16 | $47.75 | $120.41 | 1,777,940 | — | — |
| 2016-08-15 | $47.75 | $120.41 | 2,054,380 | — | — |
| 2016-08-12 | $46.95 | $118.39 | 2,926,400 | — | — |
| 2016-08-11 | $45.80 | $115.49 | 2,258,460 | — | — |
| 2016-08-10 | $43.10 | $108.68 | 3,054,920 | — | — |
| 2016-08-09 | $43.80 | $110.45 | 4,875,060 | — | — |
| 2016-08-08 | $43.55 | $109.82 | 2,407,240 | — | — |
| 2016-08-05 | $41.70 | $105.15 | 1,584,840 | — | — |
| 2016-08-04 | $41.35 | $104.27 | 2,035,540 | — | — |
| 2016-08-03 | $41.00 | $103.39 | 2,937,560 | — | — |
| 2016-08-02 | $39.05 | $98.47 | 2,192,840 | — | — |
| 2016-08-01 | $38.05 | $95.95 | 1,283,560 | — | — |
| 2016-07-29 | $40.25 | $101.49 | 1,590,220 | — | — |
| 2016-07-28 | $38.80 | $97.84 | 2,327,720 | — | — |
| 2016-07-27 | $38.20 | $96.32 | 3,560,440 | — | — |
| 2016-07-26 | $40.25 | $101.49 | 2,788,920 | — | — |
| 2016-07-25 | $38.65 | $97.46 | 2,368,940 | — | — |
| 2016-07-22 | $41.20 | $103.89 | 2,273,320 | — | — |
| 2016-07-21 | $41.45 | $104.52 | 5,861,140 | — | — |
| 2016-07-20 | $39.85 | $100.49 | 3,687,420 | — | — |
| 2016-07-19 | $38.75 | $97.71 | 1,203,000 | — | — |
| 2016-07-18 | $39.55 | $99.73 | 1,296,080 | — | — |
| 2016-07-15 | $40.00 | $100.86 | 2,121,680 | — | — |
| 2016-07-14 | $39.90 | $100.61 | 1,611,740 | — | — |
| 2016-07-13 | $39.05 | $98.47 | 2,445,040 | — | — |
| 2016-07-12 | $40.45 | $102.00 | 3,444,740 | — | — |
| 2016-07-11 | $38.10 | $96.07 | 1,105,260 | — | — |
| 2016-07-08 | $38.20 | $96.32 | 1,661,920 | — | — |
| 2016-07-07 | $37.15 | $93.68 | 2,457,940 | — | — |
| 2016-07-06 | $38.30 | $96.58 | 1,399,180 | — | — |
| 2016-07-05 | $38.05 | $95.95 | 2,206,360 | — | — |
| 2016-07-01 | $40.20 | $101.37 | 1,530,060 | — | — |
| 2016-06-30 | $38.95 | $98.22 | 2,426,400 | — | — |
| 2016-06-29 | $40.50 | $102.12 | 2,281,480 | — | — |
| 2016-06-28 | $38.60 | $97.33 | 2,084,860 | — | — |
| 2016-06-27 | $36.65 | $92.42 | 2,248,260 | — | — |
| 2016-06-24 | $39.05 | $98.47 | 2,831,480 | — | — |
| 2016-06-23 | $41.60 | $104.90 | 2,339,420 | — | — |
| 2016-06-22 | $40.70 | $102.63 | 2,587,380 | — | — |
| 2016-06-21 | $42.10 | $106.16 | 1,754,800 | — | — |
| 2016-06-20 | $41.65 | $105.02 | 2,373,040 | — | — |
| 2016-06-17 | $40.90 | $103.13 | 3,603,020 | — | — |
| 2016-06-16 | $39.00 | $98.34 | 2,671,980 | — | — |
| 2016-06-15 | $39.80 | $100.36 | 2,974,460 | — | — |
| 2016-06-14 | $40.40 | $101.87 | 1,935,840 | — | — |
| 2016-06-13 | $40.00 | $100.86 | 3,221,460 | — | — |
| 2016-06-10 | $40.25 | $101.30 | 2,347,980 | — | — |
| 2016-06-09 | $43.40 | $109.23 | 3,021,300 | — | — |
| 2016-06-08 | $44.20 | $111.25 | 3,024,340 | — | — |
| 2016-06-07 | $43.25 | $108.86 | 2,197,520 | — | — |
| 2016-06-06 | $41.90 | $105.46 | 1,923,920 | — | — |
| 2016-06-03 | $40.35 | $101.56 | 2,199,540 | — | — |
| 2016-06-02 | $40.30 | $101.43 | 3,135,080 | — | — |
| 2016-06-01 | $39.75 | $100.05 | 3,872,640 | — | — |
| 2016-05-31 | $39.80 | $100.17 | 2,870,020 | — | — |
| 2016-05-27 | $38.20 | $96.15 | 5,370,340 | — | — |
| 2016-05-26 | $38.30 | $96.40 | 3,531,480 | — | — |
| 2016-05-25 | $37.70 | $94.89 | 3,781,820 | — | — |
| 2016-05-24 | $36.30 | $91.36 | 3,576,660 | — | — |
| 2016-05-23 | $36.60 | $92.12 | 2,337,780 | — | — |
| 2016-05-20 | $37.10 | $93.38 | 2,634,080 | — | — |
| 2016-05-19 | $37.70 | $94.89 | 3,009,840 | — | — |
| 2016-05-18 | $37.35 | $94.01 | 5,608,480 | — | — |
| 2016-05-17 | $36.95 | $93.00 | 3,351,860 | — | — |
| 2016-05-16 | $35.55 | $89.48 | 2,665,440 | — | — |
| 2016-05-13 | $33.60 | $84.57 | 2,492,820 | — | — |
| 2016-05-12 | $34.15 | $85.95 | 2,407,980 | — | — |
| 2016-05-11 | $35.00 | $88.09 | 8,840,440 | — | — |
| 2016-05-10 | $30.60 | $77.02 | 3,150,260 | — | — |
| 2016-05-09 | $29.80 | $75.00 | 2,675,740 | — | — |
| 2016-05-06 | $31.15 | $78.40 | 3,446,520 | — | — |
| 2016-05-05 | $31.45 | $79.16 | 3,402,900 | — | — |
| 2016-05-04 | $31.45 | $79.16 | 2,471,940 | — | — |
| 2016-05-03 | $32.75 | $82.43 | 3,987,360 | — | — |
| 2016-05-02 | $37.15 | $93.50 | 4,505,140 | — | — |
| 2016-04-29 | $38.30 | $96.40 | 2,832,860 | — | — |
| 2016-04-28 | $38.15 | $96.02 | 3,112,480 | — | — |
| 2016-04-27 | $38.95 | $98.03 | 6,585,800 | — | — |
| 2016-04-26 | $38.25 | $96.27 | 2,335,000 | — | — |
| 2016-04-25 | $35.60 | $89.60 | 1,972,660 | — | — |
| 2016-04-22 | $37.35 | $94.01 | 3,242,420 | — | — |
| 2016-04-21 | $35.45 | $89.22 | 3,102,000 | — | — |
| 2016-04-20 | $35.95 | $90.48 | 3,453,900 | — | — |
| 2016-04-19 | $35.40 | $89.10 | 3,389,720 | — | — |
| 2016-04-18 | $33.40 | $84.06 | 2,293,640 | — | — |
| 2016-04-15 | $33.35 | $83.94 | 1,998,900 | — | — |
| 2016-04-14 | $34.30 | $86.33 | 2,300,340 | — | — |
| 2016-04-13 | $34.30 | $86.33 | 3,327,620 | — | — |
| 2016-04-12 | $34.60 | $87.08 | 3,557,020 | — | — |
| 2016-04-11 | $31.30 | $78.78 | 2,892,420 | — | — |
| 2016-04-08 | $29.95 | $75.38 | 3,237,480 | — | — |
| 2016-04-07 | $29.35 | $73.87 | 3,620,040 | — | — |
| 2016-04-06 | $29.60 | $74.50 | 2,194,800 | — | — |
| 2016-04-05 | $28.70 | $72.23 | 2,363,200 | — | — |
| 2016-04-04 | $29.40 | $74.00 | 2,511,280 | — | — |
| 2016-04-01 | $30.45 | $76.64 | 1,909,980 | — | — |
| 2016-03-31 | $30.45 | $76.64 | 2,922,860 | — | — |
| 2016-03-30 | $29.55 | $74.37 | 2,149,120 | — | — |
| 2016-03-29 | $29.25 | $73.62 | 2,951,060 | — | — |
| 2016-03-28 | $28.95 | $72.86 | 2,006,480 | — | — |
| 2016-03-24 | $29.70 | $74.75 | 3,045,000 | — | — |
| 2016-03-23 | $29.00 | $72.99 | 3,725,380 | — | — |
| 2016-03-22 | $30.45 | $76.64 | 2,097,200 | — | — |
| 2016-03-21 | $29.90 | $75.26 | 2,198,020 | — | — |
| 2016-03-18 | $30.30 | $76.26 | 5,190,360 | — | — |
| 2016-03-17 | $30.85 | $77.65 | 5,336,600 | — | — |
| 2016-03-16 | $30.25 | $76.14 | 3,831,940 | — | — |
| 2016-03-15 | $27.30 | $68.71 | 2,067,320 | — | — |
| 2016-03-14 | $27.40 | $68.96 | 2,157,320 | — | — |
| 2016-03-11 | $28.05 | $70.60 | 2,747,540 | — | — |
| 2016-03-10 | $26.60 | $66.76 | 3,867,400 | — | — |
| 2016-03-09 | $27.20 | $68.27 | 3,273,760 | — | — |
| 2016-03-08 | $26.10 | $65.51 | 3,995,440 | — | — |
| 2016-03-07 | $30.50 | $76.55 | 6,455,780 | — | — |
| 2016-03-04 | $27.35 | $68.64 | 8,429,520 | — | — |
| 2016-03-03 | $24.65 | $61.87 | 4,472,040 | — | — |
| 2016-03-02 | $22.95 | $57.60 | 4,569,200 | — | — |
| 2016-03-01 | $21.50 | $53.96 | 4,488,440 | — | — |
| 2016-02-29 | $21.45 | $53.84 | 5,043,420 | — | — |
| 2016-02-26 | $19.75 | $49.57 | 4,295,480 | — | — |
| 2016-02-25 | $18.75 | $47.06 | 4,251,560 | — | — |
| 2016-02-24 | $18.40 | $46.18 | 9,125,720 | — | — |
| 2016-02-23 | $15.05 | $37.77 | 3,779,060 | — | — |
| 2016-02-22 | $16.50 | $41.41 | 2,974,460 | — | — |
| 2016-02-19 | $15.65 | $39.28 | 5,597,200 | — | — |
| 2016-02-18 | $17.60 | $44.17 | 5,101,220 | — | — |
| 2016-02-17 | $19.35 | $48.56 | 3,375,280 | — | — |
| 2016-02-16 | $18.00 | $45.18 | 1,911,000 | — | — |
| 2016-02-12 | $17.70 | $44.42 | 2,679,500 | — | — |
| 2016-02-11 | $17.25 | $43.29 | 5,139,180 | — | — |
| 2016-02-10 | $17.45 | $43.80 | 3,343,220 | — | — |
| 2016-02-09 | $19.15 | $48.06 | 4,449,200 | — | — |
| 2016-02-08 | $21.05 | $52.83 | 5,122,040 | — | — |
| 2016-02-05 | $22.25 | $55.84 | 3,822,100 | — | — |
| 2016-02-04 | $21.80 | $54.71 | 3,538,340 | — | — |
| 2016-02-03 | $22.65 | $56.85 | 5,082,380 | — | — |
| 2016-02-02 | $19.90 | $49.94 | 3,872,240 | — | — |
| 2016-02-01 | $21.80 | $54.71 | 2,981,220 | — | — |
| 2016-01-29 | $21.85 | $54.84 | 2,999,800 | — | — |
| 2016-01-28 | $21.90 | $54.96 | 5,552,060 | — | — |
| 2016-01-27 | $18.95 | $47.56 | 2,599,420 | — | — |
| 2016-01-26 | $18.85 | $47.31 | 1,863,280 | — | — |
| 2016-01-25 | $18.05 | $45.30 | 2,483,900 | — | — |
| 2016-01-22 | $20.45 | $51.33 | 4,399,120 | — | — |
| 2016-01-21 | $19.10 | $47.94 | 4,080,100 | — | — |
| 2016-01-20 | $17.50 | $43.92 | 5,679,460 | — | — |
| 2016-01-19 | $16.35 | $41.04 | 4,276,600 | — | — |
| 2016-01-15 | $18.45 | $46.31 | 3,188,100 | — | — |
| 2016-01-14 | $20.60 | $51.70 | 3,193,120 | — | — |
| 2016-01-13 | $21.10 | $52.96 | 3,972,300 | — | — |
| 2016-01-12 | $22.85 | $57.35 | 6,042,260 | — | — |
| 2016-01-11 | $23.60 | $59.23 | 3,176,180 | — | — |
| 2016-01-08 | $24.45 | $61.36 | 3,636,200 | — | — |
| 2016-01-07 | $23.55 | $59.11 | 4,207,460 | — | — |
| 2016-01-06 | $24.75 | $62.12 | 6,285,060 | — | — |
| 2016-01-05 | $26.35 | $66.13 | 3,385,020 | — | — |
| 2016-01-04 | $25.65 | $64.38 | 2,534,460 | — | — |