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
- 2015-07-06 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 | $39.47 | $39.47 | 5,012,100 | — | — |
| 2016-12-29 | $39.96 | $39.96 | 3,708,000 | — | — |
| 2016-12-28 | $39.57 | $39.57 | 3,292,400 | — | — |
| 2016-12-27 | $39.72 | $39.72 | 2,660,100 | — | — |
| 2016-12-23 | $39.58 | $39.58 | 3,378,100 | — | — |
| 2016-12-22 | $39.68 | $39.68 | 5,065,000 | — | — |
| 2016-12-21 | $40.09 | $40.09 | 6,768,200 | — | — |
| 2016-12-20 | $39.74 | $39.74 | 3,637,200 | — | — |
| 2016-12-19 | $39.44 | $39.44 | 4,268,600 | — | — |
| 2016-12-16 | $39.32 | $39.32 | 9,786,300 | — | — |
| 2016-12-15 | $39.54 | $39.54 | 6,418,900 | — | — |
| 2016-12-14 | $39.55 | $39.55 | 4,658,700 | — | — |
| 2016-12-13 | $39.43 | $39.43 | 6,385,900 | — | — |
| 2016-12-12 | $39.43 | $39.43 | 4,474,500 | — | — |
| 2016-12-09 | $39.65 | $39.65 | 3,923,700 | — | — |
| 2016-12-08 | $39.61 | $39.61 | 6,102,600 | — | — |
| 2016-12-07 | $39.45 | $39.45 | 7,012,000 | — | — |
| 2016-12-06 | $38.98 | $38.98 | 5,954,500 | — | — |
| 2016-12-05 | $38.99 | $38.99 | 5,053,900 | — | — |
| 2016-12-02 | $38.62 | $38.62 | 6,335,200 | — | — |
| 2016-12-01 | $38.34 | $38.34 | 11,265,600 | — | — |
| 2016-11-30 | $39.28 | $39.28 | 8,420,700 | — | — |
| 2016-11-29 | $39.89 | $39.89 | 5,083,700 | — | — |
| 2016-11-28 | $39.96 | $39.96 | 4,170,600 | — | — |
| 2016-11-25 | $40.26 | $40.26 | 2,324,300 | — | — |
| 2016-11-23 | $40.05 | $40.05 | 5,770,600 | — | — |
| 2016-11-22 | $40.33 | $40.33 | 7,734,700 | — | — |
| 2016-11-21 | $40.63 | $40.63 | 6,667,200 | — | — |
| 2016-11-18 | $40.08 | $40.08 | 9,521,500 | — | — |
| 2016-11-17 | $39.88 | $39.88 | 9,758,500 | — | — |
| 2016-11-16 | $39.07 | $39.07 | 12,730,900 | — | — |
| 2016-11-15 | $38.94 | $38.94 | 16,037,800 | — | — |
| 2016-11-14 | $38.81 | $38.81 | 17,877,800 | — | — |
| 2016-11-11 | $40.08 | $40.08 | 10,775,700 | — | — |
| 2016-11-10 | $40.45 | $40.45 | 12,097,600 | — | — |
| 2016-11-09 | $41.26 | $41.26 | 9,744,400 | — | — |
| 2016-11-08 | $41.58 | $41.58 | 6,968,100 | — | — |
| 2016-11-07 | $41.28 | $41.28 | 7,904,900 | — | — |
| 2016-11-04 | $40.90 | $40.90 | 6,541,300 | — | — |
| 2016-11-03 | $41.19 | $41.19 | 6,239,900 | — | — |
| 2016-11-02 | $41.35 | $41.35 | 7,920,600 | — | — |
| 2016-11-01 | $41.54 | $41.54 | 9,399,000 | — | — |
| 2016-10-31 | $41.66 | $41.66 | 7,160,000 | — | — |
| 2016-10-28 | $41.76 | $41.76 | 11,979,200 | — | — |
| 2016-10-27 | $41.69 | $41.69 | 9,447,300 | — | — |
| 2016-10-26 | $42.33 | $42.33 | 10,918,800 | — | — |
| 2016-10-25 | $43.31 | $43.31 | 9,463,900 | — | — |
| 2016-10-24 | $43.87 | $43.87 | 19,079,000 | — | — |
| 2016-10-21 | $44.15 | $44.15 | 37,554,700 | — | — |
| 2016-10-20 | $40.09 | $40.09 | 13,337,500 | — | — |
| 2016-10-19 | $40.24 | $40.24 | 6,587,700 | — | — |
| 2016-10-18 | $39.83 | $39.83 | 5,475,900 | — | — |
| 2016-10-17 | $39.48 | $39.48 | 5,279,500 | — | — |
| 2016-10-14 | $39.24 | $39.24 | 6,647,600 | — | — |
| 2016-10-13 | $39.20 | $39.20 | 7,865,200 | — | — |
| 2016-10-12 | $39.53 | $39.53 | 7,039,900 | — | — |
| 2016-10-11 | $39.19 | $39.19 | 9,955,700 | — | — |
| 2016-10-10 | $39.86 | $39.86 | 6,636,700 | — | — |
| 2016-10-07 | $39.88 | $39.88 | 6,109,900 | — | — |
| 2016-10-06 | $40.18 | $40.18 | 6,312,000 | — | — |
| 2016-10-05 | $40.44 | $40.44 | 6,128,200 | — | — |
| 2016-10-04 | $40.78 | $40.78 | 5,046,600 | — | — |
| 2016-10-03 | $40.59 | $40.59 | 6,925,000 | — | — |
| 2016-09-30 | $40.97 | $40.97 | 8,685,600 | — | — |
| 2016-09-29 | $40.39 | $40.39 | 7,953,000 | — | — |
| 2016-09-28 | $40.97 | $40.97 | 6,751,200 | — | — |
| 2016-09-27 | $41.06 | $41.06 | 8,674,100 | — | — |
| 2016-09-26 | $40.34 | $40.34 | 9,054,400 | — | — |
| 2016-09-23 | $40.07 | $40.07 | 6,234,600 | — | — |
| 2016-09-22 | $40.49 | $40.49 | 5,691,000 | — | — |
| 2016-09-21 | $40.29 | $40.29 | 5,378,400 | — | — |
| 2016-09-20 | $39.69 | $39.69 | 5,563,300 | — | — |
| 2016-09-19 | $40.01 | $40.01 | 7,574,500 | — | — |
| 2016-09-16 | $40.70 | $40.70 | 11,909,400 | — | — |
| 2016-09-15 | $40.83 | $40.83 | 12,702,800 | — | — |
| 2016-09-14 | $39.96 | $39.96 | 13,042,100 | — | — |
| 2016-09-13 | $39.86 | $39.86 | 17,924,900 | — | — |
| 2016-09-12 | $38.77 | $38.77 | 8,635,000 | — | — |
| 2016-09-09 | $38.01 | $38.01 | 10,747,100 | — | — |
| 2016-09-08 | $39.27 | $39.27 | 12,037,300 | — | — |
| 2016-09-07 | $38.56 | $38.56 | 10,817,700 | — | — |
| 2016-09-06 | $37.18 | $37.18 | 6,416,900 | — | — |
| 2016-09-02 | $37.07 | $37.07 | 6,726,900 | — | — |
| 2016-09-01 | $36.83 | $36.83 | 10,412,200 | — | — |
| 2016-08-31 | $37.15 | $37.15 | 7,166,300 | — | — |
| 2016-08-30 | $37.00 | $37.00 | 6,873,600 | — | — |
| 2016-08-29 | $37.29 | $37.29 | 4,780,700 | — | — |
| 2016-08-26 | $37.65 | $37.65 | 4,177,700 | — | — |
| 2016-08-25 | $37.51 | $37.51 | 5,132,100 | — | — |
| 2016-08-24 | $37.52 | $37.52 | 5,914,200 | — | — |
| 2016-08-23 | $37.86 | $37.86 | 6,066,400 | — | — |
| 2016-08-22 | $38.11 | $38.11 | 10,704,300 | — | — |
| 2016-08-19 | $38.09 | $38.09 | 5,107,900 | — | — |
| 2016-08-18 | $38.22 | $38.22 | 3,880,600 | — | — |
| 2016-08-17 | $38.14 | $38.14 | 5,264,000 | — | — |
| 2016-08-16 | $38.38 | $38.38 | 6,170,800 | — | — |
| 2016-08-15 | $38.46 | $38.46 | 4,548,200 | — | — |
| 2016-08-12 | $38.51 | $38.51 | 6,527,900 | — | — |
| 2016-08-11 | $38.46 | $38.46 | 5,999,400 | — | — |
| 2016-08-10 | $38.07 | $38.07 | 5,546,800 | — | — |
| 2016-08-09 | $38.10 | $38.10 | 5,049,100 | — | — |
| 2016-08-08 | $37.91 | $37.91 | 6,101,300 | — | — |
| 2016-08-05 | $38.10 | $38.10 | 7,670,400 | — | — |
| 2016-08-04 | $37.30 | $37.30 | 7,507,800 | — | — |
| 2016-08-03 | $36.58 | $36.58 | 7,663,800 | — | — |
| 2016-08-02 | $36.54 | $36.54 | 5,997,700 | — | — |
| 2016-08-01 | $37.06 | $37.06 | 5,473,900 | — | — |
| 2016-07-29 | $37.24 | $37.24 | 6,841,500 | — | — |
| 2016-07-28 | $37.22 | $37.22 | 5,111,300 | — | — |
| 2016-07-27 | $37.22 | $37.22 | 8,894,200 | — | — |
| 2016-07-26 | $37.69 | $37.69 | 10,279,200 | — | — |
| 2016-07-25 | $37.78 | $37.78 | 16,904,100 | — | — |
| 2016-07-22 | $37.42 | $37.42 | 36,397,300 | — | — |
| 2016-07-21 | $40.13 | $40.13 | 13,363,300 | — | — |
| 2016-07-20 | $40.05 | $40.05 | 11,189,100 | — | — |
| 2016-07-19 | $39.37 | $39.37 | 8,120,100 | — | — |
| 2016-07-18 | $38.92 | $38.92 | 7,877,400 | — | — |
| 2016-07-15 | $39.09 | $39.09 | 8,140,600 | — | — |
| 2016-07-14 | $39.96 | $39.96 | 9,683,500 | — | — |
| 2016-07-13 | $39.28 | $39.28 | 12,458,500 | — | — |
| 2016-07-12 | $38.79 | $38.79 | 9,997,200 | — | — |
| 2016-07-11 | $38.15 | $38.15 | 10,096,200 | — | — |
| 2016-07-08 | $37.36 | $37.36 | 6,828,600 | — | — |
| 2016-07-07 | $36.32 | $36.32 | 7,326,700 | — | — |
| 2016-07-06 | $35.93 | $35.93 | 7,821,300 | — | — |
| 2016-07-05 | $36.12 | $36.12 | 5,321,100 | — | — |
| 2016-07-01 | $36.35 | $36.35 | 7,260,400 | — | — |
| 2016-06-30 | $36.51 | $36.51 | 9,153,000 | — | — |
| 2016-06-29 | $35.77 | $35.77 | 9,520,400 | — | — |
| 2016-06-28 | $35.24 | $35.24 | 12,408,200 | — | — |
| 2016-06-27 | $34.20 | $34.20 | 11,195,800 | — | — |
| 2016-06-24 | $35.08 | $35.08 | 17,647,200 | — | — |
| 2016-06-23 | $36.66 | $36.66 | 4,808,700 | — | — |
| 2016-06-22 | $36.00 | $36.00 | 9,292,400 | — | — |
| 2016-06-21 | $36.16 | $36.16 | 12,816,100 | — | — |
| 2016-06-20 | $36.86 | $36.86 | 7,789,600 | — | — |
| 2016-06-17 | $36.97 | $36.97 | 7,947,100 | — | — |
| 2016-06-16 | $36.97 | $36.97 | 6,106,000 | — | — |
| 2016-06-15 | $36.84 | $36.84 | 7,092,000 | — | — |
| 2016-06-14 | $37.16 | $37.16 | 10,281,900 | — | — |
| 2016-06-13 | $36.54 | $36.54 | 8,216,000 | — | — |
| 2016-06-10 | $36.77 | $36.77 | 7,741,400 | — | — |
| 2016-06-09 | $37.13 | $37.13 | 10,206,700 | — | — |
| 2016-06-08 | $37.55 | $37.55 | 8,666,600 | — | — |
| 2016-06-07 | $37.57 | $37.57 | 6,324,400 | — | — |
| 2016-06-06 | $38.10 | $38.10 | 5,065,900 | — | — |
| 2016-06-03 | $38.33 | $38.33 | 4,986,000 | — | — |
| 2016-06-02 | $38.56 | $38.56 | 4,658,600 | — | — |
| 2016-06-01 | $38.31 | $38.31 | 5,458,500 | — | — |
| 2016-05-31 | $37.79 | $37.79 | 12,231,400 | — | — |
| 2016-05-27 | $38.09 | $38.09 | 5,863,600 | — | — |
| 2016-05-26 | $38.07 | $38.07 | 5,894,700 | — | — |
| 2016-05-25 | $38.76 | $38.76 | 6,538,900 | — | — |
| 2016-05-24 | $38.92 | $38.92 | 7,555,200 | — | — |
| 2016-05-23 | $38.07 | $38.07 | 9,083,800 | — | — |
| 2016-05-20 | $37.53 | $37.53 | 12,496,600 | — | — |
| 2016-05-19 | $37.65 | $37.65 | 17,041,300 | — | — |
| 2016-05-18 | $38.98 | $38.98 | 10,393,500 | — | — |
| 2016-05-17 | $39.06 | $39.06 | 10,746,100 | — | — |
| 2016-05-16 | $39.30 | $39.30 | 10,316,000 | — | — |
| 2016-05-13 | $39.48 | $39.48 | 5,885,900 | — | — |
| 2016-05-12 | $39.51 | $39.51 | 6,323,100 | — | — |
| 2016-05-11 | $39.71 | $39.71 | 5,995,500 | — | — |
| 2016-05-10 | $40.11 | $40.11 | 6,588,700 | — | — |
| 2016-05-09 | $39.62 | $39.62 | 5,861,000 | — | — |
| 2016-05-06 | $39.48 | $39.48 | 6,566,900 | — | — |
| 2016-05-05 | $38.95 | $38.95 | 7,127,200 | — | — |
| 2016-05-04 | $38.31 | $38.31 | 8,121,600 | — | — |
| 2016-05-03 | $38.36 | $38.36 | 9,146,600 | — | — |
| 2016-05-02 | $39.02 | $39.02 | 6,777,500 | — | — |
| 2016-04-29 | $39.18 | $39.18 | 10,001,400 | — | — |
| 2016-04-28 | $40.07 | $40.07 | 17,800,000 | — | — |
| 2016-04-27 | $40.01 | $40.01 | 12,727,600 | — | — |
| 2016-04-26 | $39.73 | $39.73 | 5,271,200 | — | — |
| 2016-04-25 | $39.82 | $39.82 | 7,934,200 | — | — |
| 2016-04-22 | $40.31 | $40.31 | 6,433,900 | — | — |
| 2016-04-21 | $40.10 | $40.10 | 5,539,400 | — | — |
| 2016-04-20 | $40.08 | $40.08 | 7,723,500 | — | — |
| 2016-04-19 | $39.24 | $39.24 | 5,915,800 | — | — |
| 2016-04-18 | $39.64 | $39.64 | 6,433,000 | — | — |
| 2016-04-15 | $38.58 | $38.58 | 5,239,600 | — | — |
| 2016-04-14 | $38.64 | $38.64 | 4,590,200 | — | — |
| 2016-04-13 | $38.79 | $38.79 | 7,082,400 | — | — |
| 2016-04-12 | $37.80 | $37.80 | 7,677,100 | — | — |
| 2016-04-11 | $38.06 | $38.06 | 5,428,900 | — | — |
| 2016-04-08 | $38.41 | $38.41 | 7,822,300 | — | — |
| 2016-04-07 | $38.28 | $38.28 | 7,294,500 | — | — |
| 2016-04-06 | $39.16 | $39.16 | 5,526,200 | — | — |
| 2016-04-05 | $38.55 | $38.55 | 5,364,800 | — | — |
| 2016-04-04 | $38.79 | $38.79 | 5,381,300 | — | — |
| 2016-04-01 | $39.40 | $39.40 | 6,982,000 | — | — |
| 2016-03-31 | $38.60 | $38.60 | 8,087,000 | — | — |
| 2016-03-30 | $39.04 | $39.04 | 5,246,800 | — | — |
| 2016-03-29 | $39.53 | $39.53 | 5,694,000 | — | — |
| 2016-03-28 | $38.74 | $38.74 | 6,192,900 | — | — |
| 2016-03-24 | $38.92 | $38.92 | 15,040,600 | — | — |
| 2016-03-23 | $40.52 | $40.52 | 8,104,700 | — | — |
| 2016-03-22 | $41.32 | $41.32 | 10,552,300 | — | — |
| 2016-03-21 | $41.14 | $41.14 | 13,432,400 | — | — |
| 2016-03-18 | $39.41 | $39.41 | 15,132,400 | — | — |
| 2016-03-17 | $39.93 | $39.93 | 9,789,600 | — | — |
| 2016-03-16 | $39.84 | $39.84 | 6,363,500 | — | — |
| 2016-03-15 | $39.27 | $39.27 | 5,013,900 | — | — |
| 2016-03-14 | $39.38 | $39.38 | 5,299,700 | — | — |
| 2016-03-11 | $39.49 | $39.49 | 9,539,500 | — | — |
| 2016-03-10 | $38.49 | $38.49 | 7,655,700 | — | — |
| 2016-03-09 | $38.57 | $38.57 | 4,990,500 | — | — |
| 2016-03-08 | $38.16 | $38.16 | 6,012,700 | — | — |
| 2016-03-07 | $38.98 | $38.98 | 5,327,200 | — | — |
| 2016-03-04 | $39.04 | $39.04 | 7,200,100 | — | — |
| 2016-03-03 | $39.02 | $39.02 | 7,656,900 | — | — |
| 2016-03-02 | $39.16 | $39.16 | 12,895,900 | — | — |
| 2016-03-01 | $39.25 | $39.25 | 14,085,300 | — | — |
| 2016-02-29 | $38.14 | $38.14 | 23,939,900 | — | — |
| 2016-02-26 | $37.49 | $37.49 | 8,595,000 | — | — |
| 2016-02-25 | $36.74 | $36.74 | 5,209,500 | — | — |
| 2016-02-24 | $36.47 | $36.47 | 8,090,600 | — | — |
| 2016-02-23 | $35.48 | $35.48 | 8,415,200 | — | — |
| 2016-02-22 | $36.00 | $36.00 | 10,476,200 | — | — |
| 2016-02-19 | $35.76 | $35.76 | 9,652,800 | — | — |
| 2016-02-18 | $36.31 | $36.31 | 9,022,100 | — | — |
| 2016-02-17 | $36.36 | $36.36 | 12,070,600 | — | — |
| 2016-02-16 | $35.46 | $35.46 | 9,152,400 | — | — |
| 2016-02-12 | $34.30 | $34.30 | 9,437,100 | — | — |
| 2016-02-11 | $33.52 | $33.52 | 13,170,100 | — | — |
| 2016-02-10 | $32.90 | $32.90 | 8,636,500 | — | — |
| 2016-02-09 | $32.70 | $32.70 | 16,439,200 | — | — |
| 2016-02-08 | $33.61 | $33.61 | 20,629,000 | — | — |
| 2016-02-05 | $35.07 | $35.07 | 16,245,800 | — | — |
| 2016-02-04 | $37.17 | $37.17 | 10,212,300 | — | — |
| 2016-02-03 | $37.01 | $37.01 | 14,543,100 | — | — |
| 2016-02-02 | $36.83 | $36.83 | 17,310,600 | — | — |
| 2016-02-01 | $37.08 | $37.08 | 17,356,000 | — | — |
| 2016-01-29 | $36.14 | $36.14 | 21,201,100 | — | — |
| 2016-01-28 | $34.24 | $34.24 | 20,378,600 | — | — |
| 2016-01-27 | $31.59 | $31.59 | 12,711,700 | — | — |
| 2016-01-26 | $31.97 | $31.97 | 8,617,000 | — | — |
| 2016-01-25 | $31.47 | $31.47 | 7,591,800 | — | — |
| 2016-01-22 | $31.69 | $31.69 | 9,444,000 | — | — |
| 2016-01-21 | $31.20 | $31.20 | 9,978,900 | — | — |
| 2016-01-20 | $31.20 | $31.20 | 13,170,600 | — | — |
| 2016-01-19 | $32.20 | $32.20 | 6,674,700 | — | — |
| 2016-01-15 | $32.31 | $32.31 | 12,174,400 | — | — |
| 2016-01-14 | $32.87 | $32.87 | 7,749,500 | — | — |
| 2016-01-13 | $32.12 | $32.12 | 8,069,400 | — | — |
| 2016-01-12 | $33.08 | $33.08 | 7,854,000 | — | — |
| 2016-01-11 | $33.04 | $33.04 | 8,937,400 | — | — |
| 2016-01-08 | $32.69 | $32.69 | 7,848,800 | — | — |
| 2016-01-07 | $33.13 | $33.13 | 11,041,100 | — | — |
| 2016-01-06 | $33.98 | $33.98 | 8,441,300 | — | — |
| 2016-01-05 | $34.31 | $34.31 | 11,227,700 | — | — |
| 2016-01-04 | $34.75 | $34.75 | 12,287,700 | — | — |