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
- 2003-12-09 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 | $40.00 | $40.69 | 3,530,200 | — | — |
| 2016-12-29 | $39.99 | $40.68 | 2,573,300 | — | — |
| 2016-12-28 | $39.97 | $40.66 | 2,620,800 | — | — |
| 2016-12-27 | $40.15 | $40.84 | 2,422,400 | — | — |
| 2016-12-23 | $39.98 | $40.67 | 2,309,300 | — | — |
| 2016-12-22 | $40.07 | $40.76 | 3,744,800 | — | — |
| 2016-12-21 | $40.70 | $41.40 | 2,903,800 | — | — |
| 2016-12-20 | $40.81 | $41.51 | 2,142,500 | — | — |
| 2016-12-19 | $40.86 | $41.56 | 4,539,700 | — | — |
| 2016-12-16 | $41.00 | $41.71 | 4,719,200 | — | — |
| 2016-12-15 | $41.33 | $42.04 | 2,989,700 | — | — |
| 2016-12-14 | $41.97 | $42.69 | 4,429,900 | — | — |
| 2016-12-13 | $42.61 | $43.34 | 2,602,900 | — | — |
| 2016-12-12 | $42.62 | $43.35 | 3,525,000 | — | — |
| 2016-12-09 | $43.43 | $44.18 | 2,328,600 | — | — |
| 2016-12-08 | $43.17 | $43.91 | 3,298,600 | — | — |
| 2016-12-07 | $42.85 | $43.59 | 2,885,200 | — | — |
| 2016-12-06 | $42.38 | $43.11 | 3,668,500 | — | — |
| 2016-12-05 | $42.97 | $43.71 | 4,105,800 | — | — |
| 2016-12-02 | $44.01 | $44.77 | 5,795,000 | — | — |
| 2016-12-01 | $44.83 | $45.60 | 6,247,500 | — | — |
| 2016-11-30 | $45.23 | $46.01 | 5,036,200 | — | — |
| 2016-11-29 | $45.87 | $46.66 | 7,527,200 | — | — |
| 2016-11-28 | $44.74 | $45.51 | 6,854,500 | — | — |
| 2016-11-25 | $45.01 | $45.78 | 15,764,800 | — | — |
| 2016-11-23 | $40.99 | $41.70 | 6,645,900 | — | — |
| 2016-11-22 | $41.87 | $42.59 | 3,874,800 | — | — |
| 2016-11-21 | $42.26 | $42.99 | 3,785,100 | — | — |
| 2016-11-18 | $42.02 | $42.74 | 2,409,800 | — | — |
| 2016-11-17 | $42.31 | $43.04 | 2,165,100 | — | — |
| 2016-11-16 | $42.16 | $42.89 | 3,641,600 | — | — |
| 2016-11-15 | $42.02 | $42.74 | 7,057,900 | — | — |
| 2016-11-14 | $40.62 | $41.32 | 2,919,900 | — | — |
| 2016-11-11 | $41.10 | $41.81 | 7,053,500 | — | — |
| 2016-11-10 | $40.98 | $41.69 | 5,428,500 | — | — |
| 2016-11-09 | $42.29 | $43.02 | 4,180,900 | — | — |
| 2016-11-08 | $43.57 | $44.32 | 2,286,200 | — | — |
| 2016-11-07 | $43.54 | $44.29 | 3,379,200 | — | — |
| 2016-11-04 | $42.44 | $43.17 | 2,784,400 | — | — |
| 2016-11-03 | $42.45 | $43.18 | 2,182,200 | — | — |
| 2016-11-02 | $42.34 | $43.07 | 4,871,900 | — | — |
| 2016-11-01 | $43.41 | $44.16 | 3,677,600 | — | — |
| 2016-10-31 | $44.15 | $44.91 | 4,268,400 | — | — |
| 2016-10-28 | $44.73 | $45.50 | 3,655,200 | — | — |
| 2016-10-27 | $45.47 | $46.25 | 5,360,100 | — | — |
| 2016-10-26 | $46.69 | $47.49 | 2,926,300 | — | — |
| 2016-10-25 | $48.00 | $48.83 | 4,683,500 | — | — |
| 2016-10-24 | $48.20 | $49.03 | 3,105,300 | — | — |
| 2016-10-21 | $47.61 | $48.43 | 1,492,900 | — | — |
| 2016-10-20 | $47.25 | $48.06 | 2,139,200 | — | — |
| 2016-10-19 | $47.24 | $48.05 | 2,168,700 | — | — |
| 2016-10-18 | $47.06 | $47.87 | 3,757,000 | — | — |
| 2016-10-17 | $46.29 | $47.09 | 1,755,900 | — | — |
| 2016-10-14 | $46.57 | $47.37 | 2,211,200 | — | — |
| 2016-10-13 | $46.31 | $47.11 | 4,196,700 | — | — |
| 2016-10-12 | $46.35 | $47.15 | 3,083,900 | — | — |
| 2016-10-11 | $46.77 | $47.57 | 4,292,300 | — | — |
| 2016-10-10 | $48.16 | $48.99 | 3,676,600 | — | — |
| 2016-10-07 | $47.08 | $47.89 | 2,363,900 | — | — |
| 2016-10-06 | $47.59 | $48.41 | 6,678,200 | — | — |
| 2016-10-05 | $47.45 | $48.27 | 4,740,600 | — | — |
| 2016-10-04 | $47.03 | $47.84 | 3,626,500 | — | — |
| 2016-10-03 | $46.95 | $47.76 | 3,493,000 | — | — |
| 2016-09-30 | $46.57 | $47.37 | 3,303,600 | — | — |
| 2016-09-29 | $46.79 | $47.60 | 3,761,700 | — | — |
| 2016-09-28 | $46.95 | $47.76 | 3,082,800 | — | — |
| 2016-09-27 | $46.25 | $47.05 | 3,012,500 | — | — |
| 2016-09-26 | $45.55 | $46.33 | 3,045,100 | — | — |
| 2016-09-23 | $46.02 | $46.81 | 4,894,700 | — | — |
| 2016-09-22 | $46.10 | $46.89 | 6,894,500 | — | — |
| 2016-09-21 | $45.33 | $46.11 | 5,957,500 | — | — |
| 2016-09-20 | $44.09 | $44.85 | 3,482,900 | — | — |
| 2016-09-19 | $43.77 | $44.52 | 3,290,200 | — | — |
| 2016-09-16 | $43.67 | $44.42 | 3,922,700 | — | — |
| 2016-09-15 | $43.75 | $44.50 | 5,412,500 | — | — |
| 2016-09-14 | $42.83 | $43.57 | 4,269,400 | — | — |
| 2016-09-13 | $43.08 | $43.82 | 5,216,400 | — | — |
| 2016-09-12 | $44.32 | $45.08 | 5,272,700 | — | — |
| 2016-09-09 | $44.14 | $44.90 | 10,302,000 | — | — |
| 2016-09-08 | $45.36 | $46.14 | 9,093,200 | — | — |
| 2016-09-07 | $44.95 | $45.72 | 18,836,300 | — | — |
| 2016-09-06 | $45.96 | $46.75 | 13,945,300 | — | — |
| 2016-09-02 | $47.90 | $48.72 | 6,345,100 | — | — |
| 2016-09-01 | $48.96 | $49.80 | 11,643,400 | — | — |
| 2016-08-31 | $47.35 | $48.16 | 4,571,600 | — | — |
| 2016-08-30 | $47.35 | $48.16 | 2,633,800 | — | — |
| 2016-08-29 | $47.14 | $47.95 | 2,643,200 | — | — |
| 2016-08-26 | $47.44 | $48.26 | 5,270,500 | — | — |
| 2016-08-25 | $46.34 | $47.14 | 3,899,900 | — | — |
| 2016-08-24 | $45.82 | $46.61 | 2,566,700 | — | — |
| 2016-08-23 | $45.94 | $46.73 | 2,111,900 | — | — |
| 2016-08-22 | $45.82 | $46.61 | 2,570,600 | — | — |
| 2016-08-19 | $46.16 | $46.95 | 2,844,100 | — | — |
| 2016-08-18 | $46.29 | $47.09 | 3,634,000 | — | — |
| 2016-08-17 | $46.38 | $47.18 | 2,560,200 | — | — |
| 2016-08-16 | $46.46 | $47.26 | 3,961,500 | — | — |
| 2016-08-15 | $46.98 | $47.79 | 5,042,500 | — | — |
| 2016-08-12 | $46.39 | $47.19 | 4,503,500 | — | — |
| 2016-08-11 | $45.89 | $46.68 | 3,778,200 | — | — |
| 2016-08-10 | $45.53 | $46.31 | 4,438,200 | — | — |
| 2016-08-09 | $45.16 | $45.94 | 7,737,500 | — | — |
| 2016-08-08 | $43.89 | $44.65 | 3,419,800 | — | — |
| 2016-08-05 | $43.05 | $43.79 | 2,974,200 | — | — |
| 2016-08-04 | $42.94 | $43.68 | 2,299,500 | — | — |
| 2016-08-03 | $42.50 | $43.23 | 2,755,500 | — | — |
| 2016-08-02 | $42.56 | $43.29 | 2,999,100 | — | — |
| 2016-08-01 | $43.09 | $43.83 | 3,899,700 | — | — |
| 2016-07-29 | $43.67 | $44.42 | 3,373,400 | — | — |
| 2016-07-28 | $43.79 | $44.54 | 2,731,100 | — | — |
| 2016-07-27 | $43.97 | $44.73 | 2,954,600 | — | — |
| 2016-07-26 | $44.00 | $44.76 | 3,603,900 | — | — |
| 2016-07-25 | $43.73 | $44.48 | 2,519,200 | — | — |
| 2016-07-22 | $43.83 | $44.58 | 3,212,600 | — | — |
| 2016-07-21 | $43.40 | $44.15 | 2,836,800 | — | — |
| 2016-07-20 | $43.48 | $44.23 | 3,174,800 | — | — |
| 2016-07-19 | $43.06 | $43.80 | 5,549,200 | — | — |
| 2016-07-18 | $43.68 | $44.43 | 2,481,000 | — | — |
| 2016-07-15 | $43.08 | $43.82 | 2,181,800 | — | — |
| 2016-07-14 | $43.00 | $43.74 | 2,786,700 | — | — |
| 2016-07-13 | $42.19 | $42.92 | 3,621,100 | — | — |
| 2016-07-12 | $41.95 | $42.67 | 3,358,400 | — | — |
| 2016-07-11 | $41.78 | $42.50 | 2,755,600 | — | — |
| 2016-07-08 | $40.61 | $41.31 | 3,677,400 | — | — |
| 2016-07-07 | $40.06 | $40.75 | 2,973,100 | — | — |
| 2016-07-06 | $40.22 | $40.91 | 4,330,900 | — | — |
| 2016-07-05 | $40.66 | $41.36 | 4,053,000 | — | — |
| 2016-07-01 | $41.13 | $41.84 | 3,043,000 | — | — |
| 2016-06-30 | $41.20 | $41.91 | 3,933,100 | — | — |
| 2016-06-29 | $40.50 | $41.20 | 4,137,400 | — | — |
| 2016-06-28 | $39.91 | $40.60 | 5,753,600 | — | — |
| 2016-06-27 | $37.90 | $38.55 | 6,809,500 | — | — |
| 2016-06-24 | $39.60 | $40.28 | 7,894,000 | — | — |
| 2016-06-23 | $40.65 | $41.35 | 3,955,500 | — | — |
| 2016-06-22 | $40.10 | $40.79 | 4,865,900 | — | — |
| 2016-06-21 | $39.64 | $40.32 | 4,470,400 | — | — |
| 2016-06-20 | $39.13 | $39.80 | 6,002,500 | — | — |
| 2016-06-17 | $38.06 | $38.71 | 10,009,900 | — | — |
| 2016-06-16 | $39.84 | $40.53 | 10,065,100 | — | — |
| 2016-06-15 | $39.25 | $39.93 | 6,761,700 | — | — |
| 2016-06-14 | $40.11 | $40.80 | 5,735,400 | — | — |
| 2016-06-13 | $39.51 | $40.19 | 5,404,700 | — | — |
| 2016-06-10 | $39.93 | $40.62 | 5,965,200 | — | — |
| 2016-06-09 | $41.14 | $41.85 | 5,366,400 | — | — |
| 2016-06-08 | $42.00 | $42.72 | 13,146,500 | — | — |
| 2016-06-07 | $44.30 | $45.06 | 3,026,700 | — | — |
| 2016-06-06 | $44.70 | $45.47 | 2,693,200 | — | — |
| 2016-06-03 | $43.84 | $44.59 | 4,092,200 | — | — |
| 2016-06-02 | $44.68 | $45.45 | 4,098,800 | — | — |
| 2016-06-01 | $44.32 | $45.08 | 5,828,800 | — | — |
| 2016-05-31 | $45.76 | $46.55 | 36,782,700 | — | — |
| 2016-05-27 | $45.90 | $46.69 | 5,452,300 | — | — |
| 2016-05-26 | $44.68 | $45.45 | 3,698,300 | — | — |
| 2016-05-25 | $44.89 | $45.66 | 4,256,300 | — | — |
| 2016-05-24 | $45.42 | $46.20 | 6,055,600 | — | — |
| 2016-05-23 | $42.64 | $43.37 | 4,243,500 | — | — |
| 2016-05-20 | $43.39 | $44.14 | 3,071,800 | — | — |
| 2016-05-19 | $42.67 | $43.40 | 3,455,300 | — | — |
| 2016-05-18 | $43.77 | $44.52 | 2,974,600 | — | — |
| 2016-05-17 | $44.09 | $44.85 | 3,528,300 | — | — |
| 2016-05-16 | $44.29 | $45.05 | 2,517,400 | — | — |
| 2016-05-13 | $43.01 | $43.75 | 2,399,900 | — | — |
| 2016-05-12 | $43.08 | $43.82 | 2,927,400 | — | — |
| 2016-05-11 | $43.51 | $44.26 | 1,817,400 | — | — |
| 2016-05-10 | $44.03 | $44.79 | 3,336,200 | — | — |
| 2016-05-09 | $43.29 | $44.03 | 3,511,700 | — | — |
| 2016-05-06 | $44.50 | $45.27 | 2,274,100 | — | — |
| 2016-05-05 | $43.85 | $44.60 | 2,928,800 | — | — |
| 2016-05-04 | $43.62 | $44.37 | 2,436,300 | — | — |
| 2016-05-03 | $44.00 | $44.76 | 2,624,200 | — | — |
| 2016-05-02 | $44.54 | $45.31 | 2,354,800 | — | — |
| 2016-04-29 | $43.61 | $44.36 | 5,830,200 | — | — |
| 2016-04-28 | $45.07 | $45.85 | 2,282,700 | — | — |
| 2016-04-27 | $45.09 | $45.87 | 3,474,000 | — | — |
| 2016-04-26 | $45.42 | $46.20 | 3,724,400 | — | — |
| 2016-04-25 | $46.02 | $46.81 | 3,677,300 | — | — |
| 2016-04-22 | $47.12 | $47.93 | 3,495,200 | — | — |
| 2016-04-21 | $47.21 | $48.02 | 3,457,000 | — | — |
| 2016-04-20 | $48.39 | $49.22 | 3,192,600 | — | — |
| 2016-04-19 | $47.77 | $48.59 | 3,339,700 | — | — |
| 2016-04-18 | $48.62 | $49.46 | 2,239,300 | — | — |
| 2016-04-15 | $48.06 | $48.89 | 2,597,900 | — | — |
| 2016-04-14 | $48.72 | $49.56 | 3,784,800 | — | — |
| 2016-04-13 | $48.71 | $49.55 | 7,000,700 | — | — |
| 2016-04-12 | $46.87 | $47.68 | 5,702,100 | — | — |
| 2016-04-11 | $45.68 | $46.47 | 5,313,700 | — | — |
| 2016-04-08 | $44.43 | $45.19 | 4,504,500 | — | — |
| 2016-04-07 | $43.36 | $44.11 | 2,897,400 | — | — |
| 2016-04-06 | $43.72 | $44.47 | 3,646,800 | — | — |
| 2016-04-05 | $43.71 | $44.46 | 3,665,900 | — | — |
| 2016-04-04 | $44.39 | $45.15 | 2,615,000 | — | — |
| 2016-04-01 | $44.84 | $45.61 | 2,448,000 | — | — |
| 2016-03-31 | $44.26 | $45.02 | 4,732,500 | — | — |
| 2016-03-30 | $45.02 | $45.79 | 4,374,000 | — | — |
| 2016-03-29 | $44.51 | $45.28 | 3,700,100 | — | — |
| 2016-03-28 | $43.35 | $44.10 | 2,924,100 | — | — |
| 2016-03-24 | $44.16 | $44.92 | 2,738,300 | — | — |
| 2016-03-23 | $44.37 | $45.13 | 3,851,300 | — | — |
| 2016-03-22 | $44.87 | $45.64 | 6,839,100 | — | — |
| 2016-03-21 | $45.16 | $45.94 | 6,606,100 | — | — |
| 2016-03-18 | $43.52 | $44.27 | 8,448,100 | — | — |
| 2016-03-17 | $42.31 | $43.04 | 15,340,000 | — | — |
| 2016-03-16 | $42.61 | $43.34 | 7,340,400 | — | — |
| 2016-03-15 | $40.76 | $41.46 | 4,924,900 | — | — |
| 2016-03-14 | $41.22 | $41.93 | 5,951,200 | — | — |
| 2016-03-11 | $40.45 | $41.15 | 4,148,200 | — | — |
| 2016-03-10 | $38.99 | $39.66 | 3,874,500 | — | — |
| 2016-03-09 | $39.35 | $40.03 | 4,388,900 | — | — |
| 2016-03-08 | $38.89 | $39.56 | 2,092,900 | — | — |
| 2016-03-07 | $39.36 | $40.04 | 3,284,800 | — | — |
| 2016-03-04 | $40.02 | $40.71 | 4,178,900 | — | — |
| 2016-03-03 | $39.24 | $39.92 | 9,082,900 | — | — |
| 2016-03-02 | $40.50 | $41.20 | 7,842,800 | — | — |
| 2016-03-01 | $41.90 | $42.62 | 4,975,300 | — | — |
| 2016-02-29 | $40.92 | $41.62 | 4,875,700 | — | — |
| 2016-02-26 | $41.79 | $42.51 | 4,202,800 | — | — |
| 2016-02-25 | $41.22 | $41.93 | 3,384,000 | — | — |
| 2016-02-24 | $41.53 | $42.24 | 4,559,200 | — | — |
| 2016-02-23 | $41.29 | $42.00 | 3,989,500 | — | — |
| 2016-02-22 | $42.32 | $43.05 | 3,526,700 | — | — |
| 2016-02-19 | $41.69 | $42.41 | 3,995,900 | — | — |
| 2016-02-18 | $40.78 | $41.48 | 3,253,500 | — | — |
| 2016-02-17 | $41.39 | $42.10 | 6,244,500 | — | — |
| 2016-02-16 | $40.33 | $41.02 | 8,505,500 | — | — |
| 2016-02-12 | $37.13 | $37.77 | 3,375,400 | — | — |
| 2016-02-11 | $36.33 | $36.96 | 5,154,300 | — | — |
| 2016-02-10 | $36.88 | $37.51 | 2,809,300 | — | — |
| 2016-02-09 | $36.57 | $37.20 | 5,366,500 | — | — |
| 2016-02-08 | $37.07 | $37.71 | 5,939,000 | — | — |
| 2016-02-05 | $39.13 | $39.80 | 6,339,000 | — | — |
| 2016-02-04 | $41.11 | $41.82 | 4,031,200 | — | — |
| 2016-02-03 | $39.90 | $40.59 | 6,267,300 | — | — |
| 2016-02-02 | $40.36 | $41.05 | 5,511,900 | — | — |
| 2016-02-01 | $41.97 | $42.69 | 5,076,200 | — | — |
| 2016-01-29 | $42.68 | $43.41 | 4,057,300 | — | — |
| 2016-01-28 | $40.84 | $41.54 | 5,625,800 | — | — |
| 2016-01-27 | $41.57 | $42.29 | 4,739,800 | — | — |
| 2016-01-26 | $42.83 | $43.57 | 4,005,300 | — | — |
| 2016-01-25 | $42.92 | $43.66 | 3,754,200 | — | — |
| 2016-01-22 | $42.93 | $43.67 | 4,260,400 | — | — |
| 2016-01-21 | $42.92 | $43.66 | 4,677,200 | — | — |
| 2016-01-20 | $42.41 | $43.14 | 6,083,100 | — | — |
| 2016-01-19 | $42.01 | $42.73 | 5,005,200 | — | — |
| 2016-01-15 | $41.45 | $42.16 | 5,470,900 | — | — |
| 2016-01-14 | $43.34 | $44.09 | 3,992,500 | — | — |
| 2016-01-13 | $42.01 | $42.73 | 9,322,600 | — | — |
| 2016-01-12 | $44.59 | $45.36 | 5,079,400 | — | — |
| 2016-01-11 | $43.62 | $44.37 | 4,694,700 | — | — |
| 2016-01-08 | $45.03 | $45.80 | 3,789,000 | — | — |
| 2016-01-07 | $45.25 | $46.03 | 6,963,900 | — | — |
| 2016-01-06 | $47.89 | $48.71 | 4,516,400 | — | — |
| 2016-01-05 | $47.69 | $48.51 | 6,559,700 | — | — |
| 2016-01-04 | $45.23 | $46.01 | 6,215,900 | — | — |