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
- 1994-09-13 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 | $44.50 | $45.43 | 3,707,970 | — | — |
| 2016-12-29 | $44.70 | $45.63 | 1,844,210 | — | — |
| 2016-12-28 | $45.00 | $45.94 | 1,493,850 | — | — |
| 2016-12-27 | $45.30 | $46.24 | 1,964,110 | — | — |
| 2016-12-23 | $45.10 | $46.04 | 1,111,000 | — | — |
| 2016-12-22 | $45.10 | $46.04 | 1,143,310 | — | — |
| 2016-12-21 | $45.30 | $46.24 | 1,502,510 | — | — |
| 2016-12-20 | $45.30 | $46.24 | 1,707,220 | — | — |
| 2016-12-19 | $45.30 | $46.24 | 2,672,290 | — | — |
| 2016-12-16 | $45.20 | $46.14 | 3,102,470 | — | — |
| 2016-12-15 | $44.90 | $45.84 | 2,627,510 | — | — |
| 2016-12-14 | $45.10 | $46.04 | 2,833,920 | — | — |
| 2016-12-13 | $45.40 | $46.35 | 3,161,330 | — | — |
| 2016-12-12 | $44.50 | $45.43 | 2,066,270 | — | — |
| 2016-12-09 | $45.40 | $46.35 | 2,442,210 | — | — |
| 2016-12-08 | $45.40 | $46.35 | 2,320,450 | — | — |
| 2016-12-07 | $45.00 | $45.94 | 3,174,160 | — | — |
| 2016-12-06 | $44.10 | $45.02 | 2,800,060 | — | — |
| 2016-12-05 | $43.30 | $44.20 | 4,775,210 | — | — |
| 2016-12-02 | $43.00 | $43.90 | 9,333,150 | — | — |
| 2016-12-01 | $45.60 | $46.55 | 3,096,750 | — | — |
| 2016-11-30 | $45.70 | $46.65 | 3,138,740 | — | — |
| 2016-11-29 | $46.10 | $47.06 | 3,647,310 | — | — |
| 2016-11-28 | $45.40 | $46.35 | 2,131,840 | — | — |
| 2016-11-25 | $46.10 | $47.06 | 1,066,640 | — | — |
| 2016-11-23 | $45.90 | $46.86 | 1,771,820 | — | — |
| 2016-11-22 | $46.10 | $47.06 | 3,053,190 | — | — |
| 2016-11-21 | $45.70 | $46.65 | 3,044,720 | — | — |
| 2016-11-18 | $45.60 | $46.55 | 1,783,410 | — | — |
| 2016-11-17 | $45.80 | $46.75 | 2,180,000 | — | — |
| 2016-11-16 | $45.20 | $46.14 | 4,404,680 | — | — |
| 2016-11-15 | $45.80 | $46.75 | 7,919,570 | — | — |
| 2016-11-14 | $44.90 | $45.84 | 7,727,670 | — | — |
| 2016-11-11 | $43.60 | $44.51 | 4,718,980 | — | — |
| 2016-11-10 | $43.10 | $44.00 | 6,362,990 | — | — |
| 2016-11-09 | $42.90 | $43.79 | 6,558,860 | — | — |
| 2016-11-08 | $42.70 | $43.59 | 4,996,950 | — | — |
| 2016-11-07 | $42.20 | $43.08 | 3,884,060 | — | — |
| 2016-11-04 | $41.40 | $42.16 | 4,638,070 | — | — |
| 2016-11-03 | $41.30 | $42.06 | 4,726,110 | — | — |
| 2016-11-02 | $41.30 | $42.06 | 4,312,430 | — | — |
| 2016-11-01 | $41.60 | $42.36 | 5,257,520 | — | — |
| 2016-10-31 | $41.70 | $42.47 | 5,145,260 | — | — |
| 2016-10-28 | $41.10 | $41.86 | 7,598,690 | — | — |
| 2016-10-27 | $41.10 | $41.86 | 10,980,270 | — | — |
| 2016-10-26 | $42.40 | $43.18 | 6,421,260 | — | — |
| 2016-10-25 | $41.90 | $42.67 | 3,683,680 | — | — |
| 2016-10-24 | $41.80 | $42.57 | 5,732,100 | — | — |
| 2016-10-21 | $41.50 | $42.26 | 2,627,430 | — | — |
| 2016-10-20 | $41.30 | $42.06 | 4,604,430 | — | — |
| 2016-10-19 | $41.40 | $42.16 | 3,437,190 | — | — |
| 2016-10-18 | $41.00 | $41.75 | 3,319,320 | — | — |
| 2016-10-17 | $41.10 | $41.86 | 5,250,330 | — | — |
| 2016-10-14 | $41.10 | $41.86 | 4,533,940 | — | — |
| 2016-10-13 | $41.00 | $41.75 | 4,300,080 | — | — |
| 2016-10-12 | $41.00 | $41.75 | 4,203,660 | — | — |
| 2016-10-11 | $40.80 | $41.55 | 4,456,080 | — | — |
| 2016-10-10 | $41.40 | $42.16 | 3,285,160 | — | — |
| 2016-10-07 | $41.60 | $42.36 | 4,066,570 | — | — |
| 2016-10-06 | $41.60 | $42.36 | 3,168,640 | — | — |
| 2016-10-05 | $41.60 | $42.36 | 3,097,430 | — | — |
| 2016-10-04 | $41.80 | $42.57 | 4,434,470 | — | — |
| 2016-10-03 | $41.90 | $42.67 | 4,729,200 | — | — |
| 2016-09-30 | $41.70 | $42.47 | 3,787,350 | — | — |
| 2016-09-29 | $41.40 | $42.16 | 4,613,620 | — | — |
| 2016-09-28 | $41.70 | $42.47 | 4,544,830 | — | — |
| 2016-09-27 | $41.60 | $42.36 | 2,205,160 | — | — |
| 2016-09-26 | $41.70 | $42.47 | 4,458,510 | — | — |
| 2016-09-23 | $42.10 | $42.87 | 4,303,070 | — | — |
| 2016-09-22 | $42.10 | $42.87 | 4,931,380 | — | — |
| 2016-09-21 | $41.80 | $42.57 | 5,173,200 | — | — |
| 2016-09-20 | $41.30 | $42.06 | 4,021,070 | — | — |
| 2016-09-19 | $41.40 | $42.16 | 5,242,290 | — | — |
| 2016-09-16 | $41.10 | $41.86 | 5,926,140 | — | — |
| 2016-09-15 | $41.70 | $42.47 | 5,668,270 | — | — |
| 2016-09-14 | $40.90 | $41.65 | 4,969,990 | — | — |
| 2016-09-13 | $40.90 | $41.65 | 6,396,040 | — | — |
| 2016-09-12 | $41.40 | $42.16 | 4,775,100 | — | — |
| 2016-09-09 | $41.00 | $41.75 | 5,513,860 | — | — |
| 2016-09-08 | $42.00 | $42.77 | 4,490,060 | — | — |
| 2016-09-07 | $41.80 | $42.57 | 5,980,550 | — | — |
| 2016-09-06 | $41.60 | $42.36 | 6,478,670 | — | — |
| 2016-09-02 | $41.80 | $42.57 | 5,713,070 | — | — |
| 2016-09-01 | $41.50 | $42.26 | 5,951,640 | — | — |
| 2016-08-31 | $41.40 | $42.16 | 4,013,620 | — | — |
| 2016-08-30 | $41.60 | $42.36 | 4,448,810 | — | — |
| 2016-08-29 | $41.60 | $42.36 | 6,312,960 | — | — |
| 2016-08-26 | $41.60 | $42.36 | 6,854,550 | — | — |
| 2016-08-25 | $41.50 | $42.26 | 6,434,400 | — | — |
| 2016-08-24 | $41.40 | $42.16 | 4,972,400 | — | — |
| 2016-08-23 | $41.90 | $42.67 | 5,875,800 | — | — |
| 2016-08-22 | $41.70 | $42.47 | 5,318,900 | — | — |
| 2016-08-19 | $41.90 | $42.67 | 3,923,380 | — | — |
| 2016-08-18 | $41.90 | $42.67 | 5,228,790 | — | — |
| 2016-08-17 | $42.40 | $43.18 | 4,810,400 | — | — |
| 2016-08-16 | $42.00 | $42.77 | 5,407,050 | — | — |
| 2016-08-15 | $42.40 | $43.18 | 3,572,660 | — | — |
| 2016-08-12 | $42.10 | $42.87 | 1,748,760 | — | — |
| 2016-08-11 | $42.30 | $43.08 | 2,501,630 | — | — |
| 2016-08-10 | $42.10 | $42.87 | 2,394,420 | — | — |
| 2016-08-09 | $41.90 | $42.67 | 4,623,550 | — | — |
| 2016-08-08 | $42.20 | $42.98 | 5,123,040 | — | — |
| 2016-08-05 | $42.40 | $43.18 | 8,702,030 | — | — |
| 2016-08-04 | $42.30 | $43.08 | 6,873,410 | — | — |
| 2016-08-03 | $42.30 | $43.08 | 6,300,080 | — | — |
| 2016-08-02 | $42.30 | $43.08 | 8,828,350 | — | — |
| 2016-08-01 | $43.40 | $44.20 | 6,096,660 | — | — |
| 2016-07-29 | $43.90 | $44.71 | 5,008,740 | — | — |
| 2016-07-28 | $43.60 | $44.40 | 5,509,600 | — | — |
| 2016-07-27 | $44.00 | $44.81 | 6,111,340 | — | — |
| 2016-07-26 | $43.50 | $44.30 | 13,652,660 | — | — |
| 2016-07-25 | $41.50 | $42.26 | 6,054,450 | — | — |
| 2016-07-22 | $42.10 | $42.87 | 3,196,610 | — | — |
| 2016-07-21 | $41.60 | $42.36 | 3,975,090 | — | — |
| 2016-07-20 | $41.80 | $42.57 | 4,294,810 | — | — |
| 2016-07-19 | $41.70 | $42.47 | 5,172,710 | — | — |
| 2016-07-18 | $41.70 | $42.47 | 4,313,340 | — | — |
| 2016-07-15 | $41.60 | $42.36 | 4,101,560 | — | — |
| 2016-07-14 | $41.40 | $42.16 | 4,573,580 | — | — |
| 2016-07-13 | $40.90 | $41.65 | 4,966,360 | — | — |
| 2016-07-12 | $41.00 | $41.75 | 6,007,760 | — | — |
| 2016-07-11 | $41.40 | $42.16 | 5,337,420 | — | — |
| 2016-07-08 | $41.20 | $41.96 | 6,879,960 | — | — |
| 2016-07-07 | $40.30 | $41.04 | 8,629,120 | — | — |
| 2016-07-06 | $39.90 | $40.63 | 5,932,040 | — | — |
| 2016-07-05 | $39.40 | $40.12 | 6,021,300 | — | — |
| 2016-07-01 | $39.70 | $40.43 | 5,540,180 | — | — |
| 2016-06-30 | $39.50 | $40.23 | 4,408,050 | — | — |
| 2016-06-29 | $39.20 | $39.92 | 4,748,380 | — | — |
| 2016-06-28 | $38.30 | $39.00 | 6,177,270 | — | — |
| 2016-06-27 | $37.60 | $38.29 | 9,359,530 | — | — |
| 2016-06-24 | $38.80 | $39.51 | 10,486,030 | — | — |
| 2016-06-23 | $40.00 | $40.74 | 5,156,370 | — | — |
| 2016-06-22 | $39.60 | $40.33 | 4,925,310 | — | — |
| 2016-06-21 | $39.80 | $40.53 | 4,160,300 | — | — |
| 2016-06-20 | $39.80 | $40.53 | 4,027,280 | — | — |
| 2016-06-17 | $39.20 | $39.92 | 5,627,560 | — | — |
| 2016-06-16 | $39.40 | $40.12 | 5,242,290 | — | — |
| 2016-06-15 | $39.10 | $39.82 | 5,647,470 | — | — |
| 2016-06-14 | $39.10 | $39.82 | 3,491,370 | — | — |
| 2016-06-13 | $39.00 | $39.72 | 3,739,440 | — | — |
| 2016-06-10 | $39.20 | $39.92 | 4,181,190 | — | — |
| 2016-06-09 | $39.90 | $40.63 | 2,232,690 | — | — |
| 2016-06-08 | $39.80 | $40.53 | 1,878,650 | — | — |
| 2016-06-07 | $39.90 | $40.63 | 2,153,720 | — | — |
| 2016-06-06 | $39.90 | $40.63 | 2,127,120 | — | — |
| 2016-06-03 | $40.00 | $40.74 | 2,793,740 | — | — |
| 2016-06-02 | $40.10 | $40.84 | 1,762,010 | — | — |
| 2016-06-01 | $40.20 | $40.94 | 4,033,240 | — | — |
| 2016-05-31 | $40.20 | $40.94 | 3,480,250 | — | — |
| 2016-05-27 | $39.60 | $40.33 | 2,231,190 | — | — |
| 2016-05-26 | $39.80 | $40.53 | 2,488,530 | — | — |
| 2016-05-25 | $40.00 | $40.74 | 3,728,220 | — | — |
| 2016-05-24 | $39.60 | $40.33 | 3,518,250 | — | — |
| 2016-05-23 | $39.10 | $39.82 | 2,332,940 | — | — |
| 2016-05-20 | $39.40 | $40.12 | 4,100,190 | — | — |
| 2016-05-19 | $39.10 | $39.82 | 3,173,920 | — | — |
| 2016-05-18 | $38.90 | $39.62 | 1,924,360 | — | — |
| 2016-05-17 | $38.90 | $39.62 | 2,908,210 | — | — |
| 2016-05-16 | $39.10 | $39.82 | 2,342,720 | — | — |
| 2016-05-13 | $38.90 | $39.62 | 2,369,560 | — | — |
| 2016-05-12 | $39.10 | $39.82 | 2,393,550 | — | — |
| 2016-05-11 | $39.30 | $40.02 | 1,352,760 | — | — |
| 2016-05-10 | $39.80 | $40.53 | 2,458,770 | — | — |
| 2016-05-09 | $39.30 | $40.02 | 2,171,190 | — | — |
| 2016-05-06 | $39.30 | $40.02 | 2,827,650 | — | — |
| 2016-05-05 | $38.80 | $39.51 | 1,909,260 | — | — |
| 2016-05-04 | $38.80 | $39.51 | 4,531,070 | — | — |
| 2016-05-03 | $39.50 | $40.23 | 3,431,280 | — | — |
| 2016-05-02 | $39.70 | $40.43 | 2,906,050 | — | — |
| 2016-04-29 | $39.50 | $40.23 | 3,923,040 | — | — |
| 2016-04-28 | $39.20 | $39.92 | 5,444,950 | — | — |
| 2016-04-27 | $39.80 | $40.53 | 3,031,270 | — | — |
| 2016-04-26 | $39.70 | $40.43 | 1,873,310 | — | — |
| 2016-04-25 | $39.70 | $40.43 | 2,378,740 | — | — |
| 2016-04-22 | $39.60 | $40.33 | 5,719,540 | — | — |
| 2016-04-21 | $39.40 | $40.12 | 4,036,720 | — | — |
| 2016-04-20 | $39.30 | $40.02 | 3,386,140 | — | — |
| 2016-04-19 | $39.30 | $40.02 | 5,983,930 | — | — |
| 2016-04-18 | $38.50 | $39.21 | 6,197,870 | — | — |
| 2016-04-15 | $39.00 | $39.72 | 2,632,330 | — | — |
| 2016-04-14 | $38.90 | $39.62 | 3,792,660 | — | — |
| 2016-04-13 | $39.20 | $39.92 | 5,852,730 | — | — |
| 2016-04-12 | $38.60 | $39.31 | 5,136,020 | — | — |
| 2016-04-11 | $38.10 | $38.80 | 6,110,520 | — | — |
| 2016-04-08 | $38.50 | $39.21 | 5,619,820 | — | — |
| 2016-04-07 | $38.20 | $38.90 | 7,631,750 | — | — |
| 2016-04-06 | $39.30 | $40.02 | 4,153,710 | — | — |
| 2016-04-05 | $38.70 | $39.41 | 4,416,330 | — | — |
| 2016-04-04 | $39.00 | $39.72 | 2,133,330 | — | — |
| 2016-04-01 | $39.60 | $40.33 | 5,699,120 | — | — |
| 2016-03-31 | $39.50 | $40.23 | 2,457,790 | — | — |
| 2016-03-30 | $39.60 | $40.33 | 2,855,600 | — | — |
| 2016-03-29 | $39.40 | $40.12 | 2,257,810 | — | — |
| 2016-03-28 | $39.10 | $39.82 | 1,681,760 | — | — |
| 2016-03-24 | $38.70 | $39.41 | 2,136,270 | — | — |
| 2016-03-23 | $38.60 | $39.31 | 2,666,190 | — | — |
| 2016-03-22 | $39.20 | $39.92 | 3,312,500 | — | — |
| 2016-03-21 | $39.10 | $39.82 | 2,901,890 | — | — |
| 2016-03-18 | $39.50 | $40.23 | 3,209,060 | — | — |
| 2016-03-17 | $39.40 | $40.12 | 2,372,500 | — | — |
| 2016-03-16 | $39.50 | $40.23 | 2,988,750 | — | — |
| 2016-03-15 | $39.00 | $39.72 | 2,127,800 | — | — |
| 2016-03-14 | $39.20 | $39.92 | 3,365,920 | — | — |
| 2016-03-11 | $39.10 | $39.82 | 5,362,280 | — | — |
| 2016-03-10 | $38.80 | $39.51 | 4,714,750 | — | — |
| 2016-03-09 | $39.50 | $40.23 | 2,930,540 | — | — |
| 2016-03-08 | $38.80 | $39.51 | 3,652,660 | — | — |
| 2016-03-07 | $39.00 | $39.72 | 5,098,790 | — | — |
| 2016-03-04 | $39.10 | $39.82 | 3,485,970 | — | — |
| 2016-03-03 | $38.70 | $39.41 | 2,801,750 | — | — |
| 2016-03-02 | $38.20 | $38.90 | 4,009,250 | — | — |
| 2016-03-01 | $37.60 | $38.29 | 4,758,180 | — | — |
| 2016-02-29 | $37.20 | $37.88 | 5,231,780 | — | — |
| 2016-02-26 | $36.90 | $37.58 | 4,142,240 | — | — |
| 2016-02-25 | $36.90 | $37.58 | 3,133,140 | — | — |
| 2016-02-24 | $36.00 | $36.66 | 4,107,170 | — | — |
| 2016-02-23 | $36.10 | $36.76 | 3,610,950 | — | — |
| 2016-02-22 | $37.00 | $37.68 | 3,887,650 | — | — |
| 2016-02-19 | $36.20 | $36.87 | 3,852,960 | — | — |
| 2016-02-18 | $35.80 | $36.46 | 3,199,340 | — | — |
| 2016-02-17 | $35.70 | $36.36 | 3,614,120 | — | — |
| 2016-02-16 | $34.90 | $35.54 | 3,558,690 | — | — |
| 2016-02-12 | $34.60 | $35.24 | 3,142,490 | — | — |
| 2016-02-11 | $33.80 | $34.42 | 3,522,300 | — | — |
| 2016-02-10 | $34.00 | $34.62 | 3,708,460 | — | — |
| 2016-02-09 | $33.50 | $34.12 | 4,164,920 | — | — |
| 2016-02-08 | $33.60 | $34.22 | 4,764,040 | — | — |
| 2016-02-05 | $34.20 | $34.83 | 5,207,150 | — | — |
| 2016-02-04 | $35.10 | $35.75 | 3,179,290 | — | — |
| 2016-02-03 | $35.00 | $35.64 | 5,624,510 | — | — |
| 2016-02-02 | $35.70 | $36.36 | 6,318,720 | — | — |
| 2016-02-01 | $37.20 | $37.88 | 3,544,080 | — | — |
| 2016-01-29 | $37.00 | $37.68 | 2,919,670 | — | — |
| 2016-01-28 | $36.40 | $37.07 | 3,120,700 | — | — |
| 2016-01-27 | $36.30 | $36.97 | 2,890,470 | — | — |
| 2016-01-26 | $37.30 | $37.99 | 2,429,450 | — | — |
| 2016-01-25 | $36.50 | $37.17 | 3,237,070 | — | — |
| 2016-01-22 | $37.30 | $37.99 | 2,313,530 | — | — |
| 2016-01-21 | $36.60 | $37.27 | 4,863,250 | — | — |
| 2016-01-20 | $36.00 | $36.66 | 5,440,900 | — | — |
| 2016-01-19 | $36.60 | $37.27 | 3,170,610 | — | — |
| 2016-01-15 | $36.30 | $36.97 | 5,185,850 | — | — |
| 2016-01-14 | $37.20 | $37.88 | 3,843,940 | — | — |
| 2016-01-13 | $37.10 | $37.78 | 3,388,660 | — | — |
| 2016-01-12 | $37.90 | $38.60 | 2,895,150 | — | — |
| 2016-01-11 | $38.20 | $38.90 | 3,455,200 | — | — |
| 2016-01-08 | $38.10 | $38.80 | 2,961,310 | — | — |
| 2016-01-07 | $38.40 | $39.11 | 3,325,230 | — | — |
| 2016-01-06 | $38.90 | $39.62 | 3,256,840 | — | — |
| 2016-01-05 | $39.10 | $39.82 | 3,500,830 | — | — |
| 2016-01-04 | $39.50 | $40.23 | 3,283,980 | — | — |