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
- 2002-07-01 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 | $40.44 | $65.42 | 1,866,100 | — | — |
| 2016-12-29 | $39.71 | $64.24 | 1,945,500 | — | — |
| 2016-12-28 | $39.26 | $63.51 | 2,055,800 | — | — |
| 2016-12-27 | $39.69 | $64.21 | 1,149,600 | — | — |
| 2016-12-23 | $39.47 | $63.85 | 867,500 | — | — |
| 2016-12-22 | $39.54 | $63.96 | 1,671,100 | — | — |
| 2016-12-21 | $39.43 | $63.79 | 3,939,100 | — | — |
| 2016-12-20 | $38.86 | $62.86 | 3,019,100 | — | — |
| 2016-12-19 | $38.74 | $62.67 | 1,698,900 | — | — |
| 2016-12-16 | $38.54 | $62.35 | 3,028,200 | — | — |
| 2016-12-15 | $39.47 | $63.85 | 1,487,400 | — | — |
| 2016-12-14 | $39.62 | $64.09 | 1,867,900 | — | — |
| 2016-12-13 | $40.92 | $66.20 | 1,717,400 | — | — |
| 2016-12-12 | $40.59 | $65.66 | 1,149,100 | — | — |
| 2016-12-09 | $40.40 | $65.35 | 1,438,700 | — | — |
| 2016-12-08 | $39.77 | $64.34 | 3,106,200 | — | — |
| 2016-12-07 | $40.52 | $65.55 | 2,836,400 | — | — |
| 2016-12-06 | $40.66 | $65.77 | 1,465,400 | — | — |
| 2016-12-05 | $40.91 | $66.18 | 1,805,800 | — | — |
| 2016-12-02 | $40.02 | $64.74 | 1,472,700 | — | — |
| 2016-12-01 | $39.72 | $64.25 | 1,301,400 | — | — |
| 2016-11-30 | $40.20 | $65.03 | 1,323,100 | — | — |
| 2016-11-29 | $40.44 | $65.42 | 2,224,800 | — | — |
| 2016-11-28 | $39.73 | $64.27 | 1,184,400 | — | — |
| 2016-11-25 | $39.84 | $64.45 | 710,700 | — | — |
| 2016-11-23 | $39.44 | $63.80 | 2,412,100 | — | — |
| 2016-11-22 | $39.86 | $64.48 | 2,904,600 | — | — |
| 2016-11-21 | $40.16 | $64.97 | 1,171,500 | — | — |
| 2016-11-18 | $40.03 | $64.76 | 2,216,900 | — | — |
| 2016-11-17 | $40.99 | $66.31 | 1,878,700 | — | — |
| 2016-11-16 | $41.17 | $66.60 | 1,532,700 | — | — |
| 2016-11-15 | $41.49 | $67.12 | 1,731,700 | — | — |
| 2016-11-14 | $41.44 | $67.04 | 4,212,300 | — | — |
| 2016-11-11 | $41.04 | $66.39 | 1,375,100 | — | — |
| 2016-11-10 | $41.83 | $67.67 | 2,494,300 | — | — |
| 2016-11-09 | $42.01 | $67.96 | 4,739,600 | — | — |
| 2016-11-08 | $40.16 | $64.97 | 1,973,700 | — | — |
| 2016-11-07 | $39.63 | $64.11 | 1,791,800 | — | — |
| 2016-11-04 | $39.94 | $64.61 | 3,324,800 | — | — |
| 2016-11-03 | $39.51 | $63.91 | 4,011,600 | — | — |
| 2016-11-02 | $39.75 | $64.30 | 2,325,400 | — | — |
| 2016-11-01 | $39.03 | $63.14 | 2,748,800 | — | — |
| 2016-10-31 | $38.89 | $62.91 | 1,943,800 | — | — |
| 2016-10-28 | $38.84 | $62.83 | 4,655,000 | — | — |
| 2016-10-27 | $37.25 | $60.26 | 2,175,400 | — | — |
| 2016-10-26 | $37.06 | $59.95 | 1,835,800 | — | — |
| 2016-10-25 | $37.39 | $60.48 | 3,604,200 | — | — |
| 2016-10-24 | $37.76 | $61.08 | 1,215,700 | — | — |
| 2016-10-21 | $37.75 | $61.07 | 2,046,300 | — | — |
| 2016-10-20 | $38.07 | $61.58 | 2,272,700 | — | — |
| 2016-10-19 | $37.52 | $60.70 | 1,526,800 | — | — |
| 2016-10-18 | $37.73 | $61.03 | 3,902,000 | — | — |
| 2016-10-17 | $37.35 | $60.42 | 2,024,200 | — | — |
| 2016-10-14 | $37.75 | $61.07 | 2,767,000 | — | — |
| 2016-10-13 | $37.73 | $61.03 | 5,586,000 | — | — |
| 2016-10-12 | $37.95 | $61.39 | 4,841,300 | — | — |
| 2016-10-11 | $38.22 | $61.83 | 4,276,100 | — | — |
| 2016-10-10 | $38.66 | $62.54 | 1,544,600 | — | — |
| 2016-10-07 | $38.53 | $62.33 | 1,609,600 | — | — |
| 2016-10-06 | $38.51 | $62.30 | 2,842,000 | — | — |
| 2016-10-05 | $38.56 | $62.38 | 1,387,700 | — | — |
| 2016-10-04 | $38.40 | $62.12 | 2,679,700 | — | — |
| 2016-10-03 | $38.32 | $61.99 | 1,358,000 | — | — |
| 2016-09-30 | $38.19 | $61.78 | 2,666,400 | — | — |
| 2016-09-29 | $37.83 | $61.20 | 7,285,200 | — | — |
| 2016-09-28 | $38.67 | $62.56 | 4,945,000 | — | — |
| 2016-09-27 | $38.15 | $61.71 | 1,687,100 | — | — |
| 2016-09-26 | $38.04 | $61.54 | 1,794,700 | — | — |
| 2016-09-23 | $38.35 | $62.04 | 1,086,900 | — | — |
| 2016-09-22 | $38.57 | $62.39 | 2,607,000 | — | — |
| 2016-09-21 | $38.38 | $62.09 | 3,078,200 | — | — |
| 2016-09-20 | $38.97 | $63.04 | 952,400 | — | — |
| 2016-09-19 | $38.70 | $62.60 | 1,135,400 | — | — |
| 2016-09-16 | $38.43 | $62.17 | 2,016,900 | — | — |
| 2016-09-15 | $38.92 | $62.96 | 3,148,300 | — | — |
| 2016-09-14 | $39.22 | $63.45 | 2,294,900 | — | — |
| 2016-09-13 | $39.19 | $63.40 | 6,683,600 | — | — |
| 2016-09-12 | $39.82 | $64.42 | 6,991,300 | — | — |
| 2016-09-09 | $39.19 | $63.40 | 2,354,700 | — | — |
| 2016-09-08 | $40.09 | $64.85 | 2,797,400 | — | — |
| 2016-09-07 | $39.60 | $64.06 | 935,400 | — | — |
| 2016-09-06 | $39.38 | $63.70 | 1,110,600 | — | — |
| 2016-09-02 | $39.18 | $63.38 | 1,306,100 | — | — |
| 2016-09-01 | $38.41 | $62.13 | 2,106,300 | — | — |
| 2016-08-31 | $38.47 | $62.23 | 1,617,300 | — | — |
| 2016-08-30 | $38.78 | $62.73 | 1,150,000 | — | — |
| 2016-08-29 | $38.93 | $62.98 | 1,337,600 | — | — |
| 2016-08-26 | $38.79 | $62.75 | 2,139,100 | — | — |
| 2016-08-25 | $38.45 | $62.20 | 1,652,300 | — | — |
| 2016-08-24 | $38.67 | $62.56 | 2,445,000 | — | — |
| 2016-08-23 | $39.05 | $63.17 | 5,765,300 | — | — |
| 2016-08-22 | $39.40 | $63.74 | 2,226,700 | — | — |
| 2016-08-19 | $39.67 | $64.17 | 1,112,200 | — | — |
| 2016-08-18 | $39.76 | $64.32 | 724,600 | — | — |
| 2016-08-17 | $39.75 | $64.30 | 1,210,700 | — | — |
| 2016-08-16 | $39.90 | $64.55 | 876,600 | — | — |
| 2016-08-15 | $40.03 | $64.76 | 644,500 | — | — |
| 2016-08-12 | $40.16 | $64.97 | 1,329,200 | — | — |
| 2016-08-11 | $40.29 | $65.18 | 898,200 | — | — |
| 2016-08-10 | $39.83 | $64.43 | 1,537,400 | — | — |
| 2016-08-09 | $40.51 | $65.53 | 918,600 | — | — |
| 2016-08-08 | $40.06 | $64.80 | 1,348,100 | — | — |
| 2016-08-05 | $40.32 | $65.22 | 2,250,100 | — | — |
| 2016-08-04 | $40.38 | $65.32 | 2,392,400 | — | — |
| 2016-08-03 | $40.95 | $66.24 | 2,208,300 | — | — |
| 2016-08-02 | $41.57 | $67.25 | 3,130,400 | — | — |
| 2016-08-01 | $42.49 | $68.74 | 1,589,100 | — | — |
| 2016-07-29 | $42.63 | $68.96 | 2,060,400 | — | — |
| 2016-07-28 | $42.60 | $68.91 | 1,003,100 | — | — |
| 2016-07-27 | $42.43 | $68.64 | 896,900 | — | — |
| 2016-07-26 | $42.11 | $68.12 | 1,374,200 | — | — |
| 2016-07-25 | $42.14 | $68.17 | 1,732,400 | — | — |
| 2016-07-22 | $42.31 | $68.44 | 3,198,900 | — | — |
| 2016-07-21 | $41.90 | $67.78 | 1,437,200 | — | — |
| 2016-07-20 | $41.89 | $67.76 | 817,800 | — | — |
| 2016-07-19 | $41.19 | $66.63 | 1,407,300 | — | — |
| 2016-07-18 | $41.58 | $67.26 | 1,457,800 | — | — |
| 2016-07-15 | $41.68 | $67.42 | 3,319,200 | — | — |
| 2016-07-14 | $41.97 | $67.89 | 1,729,000 | — | — |
| 2016-07-13 | $42.03 | $67.99 | 8,114,200 | — | — |
| 2016-07-12 | $42.50 | $68.75 | 12,490,500 | — | — |
| 2016-07-11 | $41.42 | $67.00 | 1,878,700 | — | — |
| 2016-07-08 | $40.85 | $66.08 | 1,318,000 | — | — |
| 2016-07-07 | $40.99 | $66.31 | 1,363,000 | — | — |
| 2016-07-06 | $41.23 | $66.70 | 1,242,300 | — | — |
| 2016-07-05 | $41.36 | $66.91 | 2,746,000 | — | — |
| 2016-07-01 | $41.79 | $67.60 | 3,431,500 | — | — |
| 2016-06-30 | $41.85 | $67.70 | 3,386,800 | — | — |
| 2016-06-29 | $41.26 | $66.75 | 3,413,700 | — | — |
| 2016-06-28 | $40.55 | $65.60 | 6,139,800 | — | — |
| 2016-06-27 | $39.13 | $63.30 | 7,598,000 | — | — |
| 2016-06-24 | $38.45 | $62.20 | 6,210,600 | — | — |
| 2016-06-23 | $41.19 | $66.63 | 2,842,900 | — | — |
| 2016-06-22 | $40.29 | $65.18 | 4,071,100 | — | — |
| 2016-06-21 | $39.79 | $64.37 | 1,765,600 | — | — |
| 2016-06-20 | $39.10 | $63.25 | 1,285,400 | — | — |
| 2016-06-17 | $38.36 | $62.05 | 1,959,000 | — | — |
| 2016-06-16 | $38.40 | $62.12 | 2,454,400 | — | — |
| 2016-06-15 | $38.17 | $61.75 | 1,478,100 | — | — |
| 2016-06-14 | $38.13 | $61.68 | 3,070,700 | — | — |
| 2016-06-13 | $39.00 | $63.09 | 1,734,200 | — | — |
| 2016-06-10 | $39.41 | $63.75 | 1,356,100 | — | — |
| 2016-06-09 | $40.86 | $66.10 | 1,162,600 | — | — |
| 2016-06-08 | $41.40 | $66.97 | 1,180,500 | — | — |
| 2016-06-07 | $41.30 | $66.81 | 956,500 | — | — |
| 2016-06-06 | $41.16 | $66.58 | 677,200 | — | — |
| 2016-06-03 | $41.14 | $66.55 | 1,241,300 | — | — |
| 2016-06-02 | $41.17 | $66.60 | 1,321,500 | — | — |
| 2016-06-01 | $41.14 | $66.55 | 1,973,600 | — | — |
| 2016-05-31 | $41.20 | $66.65 | 1,367,100 | — | — |
| 2016-05-27 | $41.26 | $66.75 | 883,500 | — | — |
| 2016-05-26 | $41.11 | $66.50 | 729,900 | — | — |
| 2016-05-25 | $40.97 | $66.28 | 1,531,300 | — | — |
| 2016-05-24 | $40.21 | $65.05 | 1,404,000 | — | — |
| 2016-05-23 | $39.53 | $63.95 | 1,604,500 | — | — |
| 2016-05-20 | $39.94 | $64.61 | 1,068,700 | — | — |
| 2016-05-19 | $38.84 | $62.83 | 1,794,700 | — | — |
| 2016-05-18 | $39.44 | $63.80 | 1,463,000 | — | — |
| 2016-05-17 | $39.46 | $63.83 | 968,600 | — | — |
| 2016-05-16 | $39.70 | $64.22 | 1,935,100 | — | — |
| 2016-05-13 | $39.16 | $63.35 | 1,291,100 | — | — |
| 2016-05-12 | $39.24 | $63.48 | 2,193,500 | — | — |
| 2016-05-11 | $39.56 | $64.00 | 1,967,000 | — | — |
| 2016-05-10 | $40.03 | $64.76 | 4,122,300 | — | — |
| 2016-05-09 | $39.45 | $63.82 | 766,400 | — | — |
| 2016-05-06 | $38.95 | $63.01 | 1,283,700 | — | — |
| 2016-05-05 | $39.07 | $63.20 | 828,600 | — | — |
| 2016-05-04 | $40.38 | $62.69 | 928,900 | — | — |
| 2016-05-03 | $41.15 | $63.88 | 1,544,500 | — | — |
| 2016-05-02 | $41.46 | $64.36 | 3,275,900 | — | — |
| 2016-04-29 | $41.10 | $63.80 | 4,760,800 | — | — |
| 2016-04-28 | $42.85 | $66.52 | 2,127,600 | — | — |
| 2016-04-27 | $43.62 | $67.71 | 1,377,900 | — | — |
| 2016-04-26 | $44.04 | $68.37 | 976,400 | — | — |
| 2016-04-25 | $44.32 | $68.80 | 819,900 | — | — |
| 2016-04-22 | $44.20 | $68.62 | 746,500 | — | — |
| 2016-04-21 | $44.22 | $68.65 | 1,575,600 | — | — |
| 2016-04-20 | $44.11 | $68.48 | 1,080,100 | — | — |
| 2016-04-19 | $44.19 | $68.60 | 1,050,200 | — | — |
| 2016-04-18 | $43.72 | $67.87 | 1,576,900 | — | — |
| 2016-04-15 | $43.77 | $67.95 | 4,098,900 | — | — |
| 2016-04-14 | $44.19 | $68.60 | 6,514,900 | — | — |
| 2016-04-13 | $43.29 | $67.20 | 2,091,300 | — | — |
| 2016-04-12 | $42.27 | $65.62 | 900,400 | — | — |
| 2016-04-11 | $42.19 | $65.49 | 662,200 | — | — |
| 2016-04-08 | $42.36 | $65.76 | 868,200 | — | — |
| 2016-04-07 | $42.18 | $65.48 | 1,335,600 | — | — |
| 2016-04-06 | $42.78 | $66.41 | 1,168,400 | — | — |
| 2016-04-05 | $41.27 | $64.07 | 2,768,700 | — | — |
| 2016-04-04 | $41.84 | $64.95 | 3,918,100 | — | — |
| 2016-04-01 | $40.33 | $62.61 | 2,952,000 | — | — |
| 2016-03-31 | $40.16 | $62.34 | 6,512,900 | — | — |
| 2016-03-30 | $40.69 | $63.17 | 5,597,200 | — | — |
| 2016-03-29 | $39.94 | $62.00 | 5,798,900 | — | — |
| 2016-03-28 | $38.75 | $60.15 | 2,075,400 | — | — |
| 2016-03-24 | $38.87 | $60.34 | 2,236,800 | — | — |
| 2016-03-23 | $39.40 | $61.16 | 1,164,800 | — | — |
| 2016-03-22 | $39.90 | $61.94 | 2,258,700 | — | — |
| 2016-03-21 | $40.02 | $62.13 | 1,877,800 | — | — |
| 2016-03-18 | $39.99 | $62.08 | 2,049,300 | — | — |
| 2016-03-17 | $40.40 | $62.72 | 1,812,500 | — | — |
| 2016-03-16 | $40.76 | $63.27 | 3,620,800 | — | — |
| 2016-03-15 | $41.15 | $63.88 | 1,544,200 | — | — |
| 2016-03-14 | $41.64 | $64.64 | 827,700 | — | — |
| 2016-03-11 | $41.46 | $64.36 | 744,600 | — | — |
| 2016-03-10 | $40.49 | $62.86 | 951,400 | — | — |
| 2016-03-09 | $40.24 | $62.47 | 2,060,500 | — | — |
| 2016-03-08 | $39.99 | $62.08 | 1,123,800 | — | — |
| 2016-03-07 | $39.93 | $61.99 | 2,781,700 | — | — |
| 2016-03-04 | $39.81 | $61.80 | 998,700 | — | — |
| 2016-03-03 | $39.62 | $61.51 | 1,829,800 | — | — |
| 2016-03-02 | $40.19 | $62.39 | 1,073,000 | — | — |
| 2016-03-01 | $40.22 | $62.44 | 896,100 | — | — |
| 2016-02-29 | $39.55 | $61.40 | 873,300 | — | — |
| 2016-02-26 | $40.15 | $62.33 | 869,800 | — | — |
| 2016-02-25 | $40.30 | $62.56 | 3,911,700 | — | — |
| 2016-02-24 | $39.04 | $60.60 | 3,097,500 | — | — |
| 2016-02-23 | $38.61 | $59.94 | 1,504,700 | — | — |
| 2016-02-22 | $39.12 | $60.73 | 1,299,800 | — | — |
| 2016-02-19 | $39.03 | $60.59 | 2,010,500 | — | — |
| 2016-02-18 | $39.20 | $60.85 | 1,698,000 | — | — |
| 2016-02-17 | $39.33 | $61.06 | 2,538,000 | — | — |
| 2016-02-16 | $38.81 | $60.25 | 2,345,800 | — | — |
| 2016-02-12 | $38.98 | $60.51 | 2,598,200 | — | — |
| 2016-02-11 | $38.37 | $59.56 | 3,582,500 | — | — |
| 2016-02-10 | $38.49 | $59.75 | 2,334,500 | — | — |
| 2016-02-09 | $38.87 | $60.34 | 2,658,700 | — | — |
| 2016-02-08 | $39.21 | $60.87 | 1,247,000 | — | — |
| 2016-02-05 | $39.82 | $61.82 | 1,033,000 | — | — |
| 2016-02-04 | $40.59 | $63.01 | 1,340,300 | — | — |
| 2016-02-03 | $41.03 | $63.69 | 1,934,800 | — | — |
| 2016-02-02 | $40.82 | $63.37 | 1,861,500 | — | — |
| 2016-02-01 | $41.64 | $64.64 | 2,742,200 | — | — |
| 2016-01-29 | $41.64 | $64.64 | 1,155,400 | — | — |
| 2016-01-28 | $40.89 | $63.48 | 1,281,600 | — | — |
| 2016-01-27 | $41.58 | $64.55 | 2,741,000 | — | — |
| 2016-01-26 | $41.75 | $64.81 | 1,438,000 | — | — |
| 2016-01-25 | $41.09 | $63.79 | 1,501,900 | — | — |
| 2016-01-22 | $41.44 | $64.33 | 1,267,200 | — | — |
| 2016-01-21 | $40.34 | $62.62 | 1,700,000 | — | — |
| 2016-01-20 | $40.33 | $62.61 | 2,311,300 | — | — |
| 2016-01-19 | $40.37 | $62.67 | 4,146,000 | — | — |
| 2016-01-15 | $38.61 | $59.94 | 2,320,400 | — | — |
| 2016-01-14 | $40.04 | $62.16 | 1,810,500 | — | — |
| 2016-01-13 | $39.62 | $61.51 | 2,061,500 | — | — |
| 2016-01-12 | $40.49 | $62.86 | 1,668,900 | — | — |
| 2016-01-11 | $40.00 | $62.10 | 2,969,100 | — | — |
| 2016-01-08 | $40.40 | $62.72 | 2,443,400 | — | — |
| 2016-01-07 | $41.27 | $64.07 | 2,611,400 | — | — |
| 2016-01-06 | $41.79 | $64.87 | 3,470,100 | — | — |
| 2016-01-05 | $42.25 | $65.59 | 1,070,700 | — | — |
| 2016-01-04 | $42.20 | $65.51 | 1,663,100 | — | — |