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
- 2002-12-11 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 | $38.17 | $56.81 | 2,897,500 | — | — |
| 2016-12-29 | $38.02 | $56.59 | 2,710,800 | — | — |
| 2016-12-28 | $38.79 | $57.73 | 2,592,800 | — | — |
| 2016-12-27 | $39.38 | $58.61 | 1,940,000 | — | — |
| 2016-12-23 | $39.11 | $58.21 | 2,473,000 | — | — |
| 2016-12-22 | $39.02 | $58.07 | 3,098,800 | — | — |
| 2016-12-21 | $38.91 | $57.91 | 3,136,400 | — | — |
| 2016-12-20 | $38.76 | $57.69 | 3,301,300 | — | — |
| 2016-12-19 | $38.71 | $57.61 | 4,271,300 | — | — |
| 2016-12-16 | $39.10 | $57.26 | 8,418,500 | — | — |
| 2016-12-15 | $40.60 | $59.45 | 2,927,800 | — | — |
| 2016-12-14 | $40.20 | $58.87 | 4,504,900 | — | — |
| 2016-12-13 | $40.84 | $59.80 | 5,722,100 | — | — |
| 2016-12-12 | $39.17 | $57.36 | 3,836,400 | — | — |
| 2016-12-09 | $39.38 | $57.67 | 4,125,500 | — | — |
| 2016-12-08 | $39.23 | $57.45 | 3,584,300 | — | — |
| 2016-12-07 | $40.27 | $58.97 | 7,636,400 | — | — |
| 2016-12-06 | $39.15 | $57.33 | 3,408,900 | — | — |
| 2016-12-05 | $39.16 | $57.34 | 3,813,200 | — | — |
| 2016-12-02 | $38.87 | $56.92 | 4,144,600 | — | — |
| 2016-12-01 | $38.11 | $55.81 | 5,532,700 | — | — |
| 2016-11-30 | $40.10 | $58.72 | 3,961,900 | — | — |
| 2016-11-29 | $39.50 | $57.84 | 3,996,200 | — | — |
| 2016-11-28 | $39.37 | $57.65 | 3,177,600 | — | — |
| 2016-11-25 | $39.07 | $57.21 | 1,802,300 | — | — |
| 2016-11-23 | $38.82 | $56.85 | 2,805,700 | — | — |
| 2016-11-22 | $38.96 | $57.05 | 4,799,300 | — | — |
| 2016-11-21 | $39.82 | $58.31 | 2,177,700 | — | — |
| 2016-11-18 | $39.29 | $57.53 | 2,394,400 | — | — |
| 2016-11-17 | $39.23 | $57.45 | 4,720,700 | — | — |
| 2016-11-16 | $38.26 | $56.03 | 2,607,400 | — | — |
| 2016-11-15 | $38.51 | $56.39 | 3,526,600 | — | — |
| 2016-11-14 | $38.00 | $55.65 | 5,205,800 | — | — |
| 2016-11-11 | $37.25 | $54.55 | 4,736,200 | — | — |
| 2016-11-10 | $36.17 | $52.97 | 6,204,000 | — | — |
| 2016-11-09 | $34.76 | $50.90 | 6,167,000 | — | — |
| 2016-11-08 | $34.49 | $50.51 | 2,676,800 | — | — |
| 2016-11-07 | $34.65 | $50.74 | 4,564,600 | — | — |
| 2016-11-04 | $33.00 | $48.32 | 3,641,400 | — | — |
| 2016-11-03 | $33.08 | $48.44 | 3,855,900 | — | — |
| 2016-11-02 | $32.65 | $47.81 | 5,446,200 | — | — |
| 2016-11-01 | $33.71 | $49.36 | 4,147,100 | — | — |
| 2016-10-31 | $34.31 | $50.24 | 3,121,400 | — | — |
| 2016-10-28 | $34.15 | $50.01 | 3,142,900 | — | — |
| 2016-10-27 | $34.24 | $50.14 | 6,846,000 | — | — |
| 2016-10-26 | $34.84 | $51.02 | 5,638,800 | — | — |
| 2016-10-25 | $34.27 | $50.18 | 4,172,300 | — | — |
| 2016-10-24 | $34.52 | $50.55 | 2,949,600 | — | — |
| 2016-10-21 | $34.50 | $50.52 | 4,484,100 | — | — |
| 2016-10-20 | $34.98 | $51.22 | 5,159,200 | — | — |
| 2016-10-19 | $34.32 | $50.26 | 10,115,000 | — | — |
| 2016-10-18 | $35.34 | $51.75 | 5,505,100 | — | — |
| 2016-10-17 | $35.01 | $51.27 | 4,548,300 | — | — |
| 2016-10-14 | $35.16 | $51.49 | 5,413,500 | — | — |
| 2016-10-13 | $35.18 | $51.52 | 7,302,300 | — | — |
| 2016-10-12 | $35.23 | $51.59 | 5,153,100 | — | — |
| 2016-10-11 | $35.10 | $51.40 | 14,457,900 | — | — |
| 2016-10-10 | $37.97 | $55.60 | 4,466,600 | — | — |
| 2016-10-07 | $37.89 | $55.48 | 3,340,100 | — | — |
| 2016-10-06 | $37.81 | $55.37 | 4,165,300 | — | — |
| 2016-10-05 | $38.54 | $56.44 | 2,679,700 | — | — |
| 2016-10-04 | $38.24 | $56.00 | 3,593,600 | — | — |
| 2016-10-03 | $38.41 | $56.25 | 3,671,000 | — | — |
| 2016-09-30 | $38.55 | $56.45 | 3,840,000 | — | — |
| 2016-09-29 | $37.79 | $55.34 | 4,046,500 | — | — |
| 2016-09-28 | $38.21 | $55.95 | 4,971,500 | — | — |
| 2016-09-27 | $38.42 | $56.26 | 6,853,000 | — | — |
| 2016-09-26 | $37.20 | $54.47 | 5,411,700 | — | — |
| 2016-09-23 | $36.46 | $53.39 | 2,497,600 | — | — |
| 2016-09-22 | $36.40 | $53.30 | 2,585,400 | — | — |
| 2016-09-21 | $36.69 | $53.73 | 3,641,100 | — | — |
| 2016-09-20 | $35.53 | $52.03 | 2,624,600 | — | — |
| 2016-09-19 | $35.95 | $52.64 | 4,950,100 | — | — |
| 2016-09-16 | $36.40 | $52.38 | 8,966,600 | — | — |
| 2016-09-15 | $36.45 | $52.45 | 4,246,900 | — | — |
| 2016-09-14 | $36.07 | $51.90 | 4,066,300 | — | — |
| 2016-09-13 | $36.14 | $52.01 | 4,716,900 | — | — |
| 2016-09-12 | $36.55 | $52.60 | 6,149,700 | — | — |
| 2016-09-09 | $36.09 | $51.93 | 7,724,200 | — | — |
| 2016-09-08 | $36.31 | $52.25 | 4,738,300 | — | — |
| 2016-09-07 | $36.51 | $52.54 | 9,483,800 | — | — |
| 2016-09-06 | $34.47 | $49.60 | 4,357,200 | — | — |
| 2016-09-02 | $33.92 | $48.81 | 2,723,700 | — | — |
| 2016-09-01 | $33.71 | $48.51 | 4,149,500 | — | — |
| 2016-08-31 | $33.74 | $48.55 | 5,297,500 | — | — |
| 2016-08-30 | $33.92 | $48.81 | 2,928,700 | — | — |
| 2016-08-29 | $33.73 | $48.54 | 3,972,300 | — | — |
| 2016-08-26 | $33.33 | $47.96 | 6,087,200 | — | — |
| 2016-08-25 | $32.05 | $46.12 | 2,591,600 | — | — |
| 2016-08-24 | $31.58 | $45.44 | 2,772,700 | — | — |
| 2016-08-23 | $32.12 | $46.22 | 2,565,800 | — | — |
| 2016-08-22 | $31.87 | $45.86 | 2,807,000 | — | — |
| 2016-08-19 | $32.33 | $46.52 | 2,659,100 | — | — |
| 2016-08-18 | $32.07 | $46.15 | 2,352,500 | — | — |
| 2016-08-17 | $31.78 | $45.73 | 3,514,700 | — | — |
| 2016-08-16 | $32.46 | $46.71 | 3,174,100 | — | — |
| 2016-08-15 | $32.00 | $46.05 | 3,627,400 | — | — |
| 2016-08-12 | $31.55 | $45.40 | 2,250,200 | — | — |
| 2016-08-11 | $31.75 | $45.69 | 2,330,400 | — | — |
| 2016-08-10 | $31.38 | $45.16 | 4,537,600 | — | — |
| 2016-08-09 | $32.49 | $46.75 | 3,238,800 | — | — |
| 2016-08-08 | $32.61 | $46.93 | 5,216,500 | — | — |
| 2016-08-05 | $32.13 | $46.24 | 5,094,900 | — | — |
| 2016-08-04 | $31.26 | $44.98 | 4,459,400 | — | — |
| 2016-08-03 | $30.73 | $44.22 | 6,056,900 | — | — |
| 2016-08-02 | $30.65 | $44.11 | 14,367,000 | — | — |
| 2016-08-01 | $32.43 | $46.67 | 7,349,600 | — | — |
| 2016-07-29 | $32.03 | $46.09 | 6,416,000 | — | — |
| 2016-07-28 | $32.60 | $46.91 | 4,133,100 | — | — |
| 2016-07-27 | $32.05 | $46.12 | 4,490,400 | — | — |
| 2016-07-26 | $32.45 | $46.70 | 4,435,500 | — | — |
| 2016-07-25 | $31.44 | $45.24 | 4,319,300 | — | — |
| 2016-07-22 | $31.58 | $45.44 | 4,602,600 | — | — |
| 2016-07-21 | $31.22 | $44.93 | 7,436,700 | — | — |
| 2016-07-20 | $30.50 | $43.89 | 3,760,900 | — | — |
| 2016-07-19 | $29.99 | $43.16 | 3,351,600 | — | — |
| 2016-07-18 | $30.15 | $43.39 | 7,113,000 | — | — |
| 2016-07-15 | $28.90 | $41.59 | 6,444,400 | — | — |
| 2016-07-14 | $29.19 | $42.00 | 7,786,500 | — | — |
| 2016-07-13 | $29.83 | $42.93 | 10,546,600 | — | — |
| 2016-07-12 | $29.35 | $42.23 | 29,492,300 | — | — |
| 2016-07-11 | $24.09 | $34.67 | 5,236,900 | — | — |
| 2016-07-08 | $24.01 | $34.55 | 6,369,800 | — | — |
| 2016-07-07 | $23.73 | $34.15 | 7,493,500 | — | — |
| 2016-07-06 | $23.52 | $33.85 | 6,386,800 | — | — |
| 2016-07-05 | $23.16 | $33.33 | 3,785,000 | — | — |
| 2016-07-01 | $24.03 | $34.58 | 4,944,400 | — | — |
| 2016-06-30 | $24.36 | $35.05 | 8,335,400 | — | — |
| 2016-06-29 | $23.95 | $34.46 | 8,997,000 | — | — |
| 2016-06-28 | $22.53 | $32.42 | 6,165,100 | — | — |
| 2016-06-27 | $20.87 | $30.03 | 6,672,700 | — | — |
| 2016-06-24 | $23.16 | $33.33 | 6,496,800 | — | — |
| 2016-06-23 | $24.48 | $35.23 | 4,714,600 | — | — |
| 2016-06-22 | $23.87 | $34.35 | 3,949,300 | — | — |
| 2016-06-21 | $23.86 | $34.33 | 3,550,500 | — | — |
| 2016-06-20 | $23.43 | $33.72 | 4,353,900 | — | — |
| 2016-06-17 | $23.22 | $33.41 | 7,652,100 | — | — |
| 2016-06-16 | $22.69 | $32.65 | 4,273,300 | — | — |
| 2016-06-15 | $22.72 | $32.69 | 4,369,900 | — | — |
| 2016-06-14 | $22.76 | $32.75 | 4,012,200 | — | — |
| 2016-06-13 | $22.68 | $32.64 | 5,398,500 | — | — |
| 2016-06-10 | $23.14 | $33.30 | 5,599,300 | — | — |
| 2016-06-09 | $24.14 | $34.74 | 6,315,300 | — | — |
| 2016-06-08 | $24.25 | $34.90 | 7,107,800 | — | — |
| 2016-06-07 | $24.65 | $35.47 | 5,741,100 | — | — |
| 2016-06-06 | $23.89 | $34.38 | 4,050,300 | — | — |
| 2016-06-03 | $23.64 | $34.02 | 7,702,300 | — | — |
| 2016-06-02 | $23.75 | $34.18 | 8,292,300 | — | — |
| 2016-06-01 | $23.01 | $33.11 | 6,727,600 | — | — |
| 2016-05-31 | $22.56 | $32.46 | 8,221,700 | — | — |
| 2016-05-27 | $21.66 | $31.17 | 4,165,900 | — | — |
| 2016-05-26 | $21.55 | $31.01 | 5,244,300 | — | — |
| 2016-05-25 | $21.48 | $30.91 | 6,800,000 | — | — |
| 2016-05-24 | $20.88 | $30.05 | 4,871,500 | — | — |
| 2016-05-23 | $20.80 | $29.93 | 4,304,200 | — | — |
| 2016-05-20 | $20.41 | $29.37 | 7,197,800 | — | — |
| 2016-05-19 | $20.52 | $29.53 | 8,915,800 | — | — |
| 2016-05-18 | $20.24 | $29.13 | 7,862,400 | — | — |
| 2016-05-17 | $19.64 | $28.26 | 7,165,900 | — | — |
| 2016-05-16 | $19.16 | $27.57 | 7,248,800 | — | — |
| 2016-05-13 | $19.09 | $27.47 | 6,507,400 | — | — |
| 2016-05-12 | $18.79 | $27.04 | 10,122,100 | — | — |
| 2016-05-11 | $18.72 | $26.94 | 5,394,200 | — | — |
| 2016-05-10 | $19.25 | $27.70 | 6,101,000 | — | — |
| 2016-05-09 | $18.86 | $27.14 | 8,927,200 | — | — |
| 2016-05-06 | $19.07 | $27.44 | 8,456,900 | — | — |
| 2016-05-05 | $20.01 | $27.89 | 7,901,700 | — | — |
| 2016-05-04 | $20.15 | $28.08 | 11,708,700 | — | — |
| 2016-05-03 | $19.44 | $27.09 | 13,705,500 | — | — |
| 2016-05-02 | $20.48 | $28.54 | 18,806,300 | — | — |
| 2016-04-29 | $21.77 | $30.34 | 24,443,200 | — | — |
| 2016-04-28 | $26.90 | $37.49 | 7,380,400 | — | — |
| 2016-04-27 | $27.34 | $38.10 | 7,210,200 | — | — |
| 2016-04-26 | $27.00 | $37.63 | 7,447,600 | — | — |
| 2016-04-25 | $26.29 | $36.64 | 7,857,800 | — | — |
| 2016-04-22 | $25.32 | $35.29 | 7,220,700 | — | — |
| 2016-04-21 | $25.43 | $35.44 | 8,587,500 | — | — |
| 2016-04-20 | $25.67 | $35.78 | 8,669,500 | — | — |
| 2016-04-19 | $25.33 | $35.30 | 8,957,100 | — | — |
| 2016-04-18 | $25.78 | $35.93 | 10,781,300 | — | — |
| 2016-04-15 | $25.59 | $35.66 | 19,415,600 | — | — |
| 2016-04-14 | $27.11 | $37.78 | 48,458,900 | — | — |
| 2016-04-13 | $33.93 | $47.29 | 7,300,200 | — | — |
| 2016-04-12 | $35.04 | $48.84 | 4,681,500 | — | — |
| 2016-04-11 | $34.98 | $48.75 | 7,545,200 | — | — |
| 2016-04-08 | $33.23 | $46.31 | 2,972,900 | — | — |
| 2016-04-07 | $33.11 | $46.15 | 3,183,000 | — | — |
| 2016-04-06 | $33.72 | $47.00 | 3,526,000 | — | — |
| 2016-04-05 | $32.86 | $45.80 | 3,464,300 | — | — |
| 2016-04-04 | $33.55 | $46.76 | 2,313,200 | — | — |
| 2016-04-01 | $33.69 | $46.95 | 4,555,700 | — | — |
| 2016-03-31 | $34.45 | $48.01 | 2,741,200 | — | — |
| 2016-03-30 | $34.17 | $47.62 | 3,719,900 | — | — |
| 2016-03-29 | $33.80 | $47.11 | 3,537,100 | — | — |
| 2016-03-28 | $33.54 | $46.74 | 3,924,600 | — | — |
| 2016-03-24 | $33.23 | $46.31 | 8,570,000 | — | — |
| 2016-03-23 | $34.80 | $48.50 | 4,559,800 | — | — |
| 2016-03-22 | $37.04 | $51.62 | 4,086,200 | — | — |
| 2016-03-21 | $36.54 | $50.93 | 2,886,800 | — | — |
| 2016-03-18 | $36.57 | $50.97 | 11,672,900 | — | — |
| 2016-03-17 | $34.93 | $48.68 | 4,231,600 | — | — |
| 2016-03-16 | $34.49 | $48.07 | 4,212,700 | — | — |
| 2016-03-15 | $34.62 | $48.25 | 3,614,500 | — | — |
| 2016-03-14 | $35.36 | $49.28 | 6,751,600 | — | — |
| 2016-03-11 | $36.17 | $50.41 | 3,333,100 | — | — |
| 2016-03-10 | $34.95 | $48.71 | 4,281,500 | — | — |
| 2016-03-09 | $34.21 | $47.68 | 4,585,900 | — | — |
| 2016-03-08 | $34.24 | $47.72 | 5,744,100 | — | — |
| 2016-03-07 | $35.48 | $49.45 | 5,139,400 | — | — |
| 2016-03-04 | $34.53 | $48.12 | 5,198,400 | — | — |
| 2016-03-03 | $34.75 | $48.43 | 4,239,200 | — | — |
| 2016-03-02 | $33.93 | $47.29 | 4,881,000 | — | — |
| 2016-03-01 | $33.23 | $46.31 | 6,653,800 | — | — |
| 2016-02-29 | $31.36 | $43.71 | 3,555,800 | — | — |
| 2016-02-26 | $31.69 | $44.17 | 3,485,600 | — | — |
| 2016-02-25 | $30.92 | $43.09 | 3,040,400 | — | — |
| 2016-02-24 | $31.08 | $43.32 | 4,672,600 | — | — |
| 2016-02-23 | $30.74 | $42.84 | 4,239,100 | — | — |
| 2016-02-22 | $32.23 | $44.92 | 4,554,500 | — | — |
| 2016-02-19 | $31.34 | $43.68 | 4,411,600 | — | — |
| 2016-02-18 | $33.11 | $46.15 | 5,550,200 | — | — |
| 2016-02-17 | $31.97 | $44.56 | 5,097,300 | — | — |
| 2016-02-16 | $31.33 | $43.66 | 4,966,400 | — | — |
| 2016-02-12 | $29.88 | $41.64 | 4,263,000 | — | — |
| 2016-02-11 | $29.03 | $40.46 | 5,989,400 | — | — |
| 2016-02-10 | $30.19 | $42.08 | 5,512,100 | — | — |
| 2016-02-09 | $29.41 | $40.99 | 5,722,000 | — | — |
| 2016-02-08 | $30.36 | $42.31 | 4,843,100 | — | — |
| 2016-02-05 | $31.59 | $44.03 | 7,819,000 | — | — |
| 2016-02-04 | $32.19 | $43.99 | 11,677,300 | — | — |
| 2016-02-03 | $30.52 | $41.70 | 9,232,900 | — | — |
| 2016-02-02 | $28.61 | $39.09 | 6,713,400 | — | — |
| 2016-02-01 | $30.41 | $41.55 | 7,997,400 | — | — |
| 2016-01-29 | $29.05 | $39.69 | 12,431,000 | — | — |
| 2016-01-28 | $26.76 | $36.57 | 8,695,500 | — | — |
| 2016-01-27 | $26.97 | $36.85 | 4,982,500 | — | — |
| 2016-01-26 | $27.74 | $37.90 | 5,956,800 | — | — |
| 2016-01-25 | $26.40 | $36.07 | 6,461,800 | — | — |
| 2016-01-22 | $27.93 | $38.16 | 8,349,800 | — | — |
| 2016-01-21 | $27.56 | $37.66 | 10,447,100 | — | — |
| 2016-01-20 | $29.22 | $39.93 | 6,750,500 | — | — |
| 2016-01-19 | $29.83 | $40.76 | 5,466,900 | — | — |
| 2016-01-15 | $30.89 | $42.21 | 8,660,100 | — | — |
| 2016-01-14 | $32.11 | $43.88 | 5,229,900 | — | — |
| 2016-01-13 | $31.07 | $42.45 | 4,734,000 | — | — |
| 2016-01-12 | $31.57 | $43.14 | 6,090,000 | — | — |
| 2016-01-11 | $31.35 | $42.84 | 7,834,300 | — | — |
| 2016-01-08 | $32.54 | $44.46 | 9,802,300 | — | — |
| 2016-01-07 | $34.54 | $47.20 | 5,974,800 | — | — |
| 2016-01-06 | $34.75 | $47.48 | 4,120,900 | — | — |
| 2016-01-05 | $36.33 | $49.64 | 3,092,700 | — | — |
| 2016-01-04 | $36.27 | $49.56 | 4,653,200 | — | — |