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
- 2000-10-06 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 | $35.02 | $42.12 | 2,044,200 | — | — |
| 2016-12-29 | $35.01 | $42.11 | 2,179,400 | — | — |
| 2016-12-28 | $35.14 | $42.27 | 3,403,200 | — | — |
| 2016-12-27 | $34.44 | $41.42 | 2,034,600 | — | — |
| 2016-12-23 | $34.36 | $41.33 | 2,392,400 | — | — |
| 2016-12-22 | $34.24 | $41.18 | 3,656,000 | — | — |
| 2016-12-21 | $35.66 | $42.89 | 1,940,000 | — | — |
| 2016-12-20 | $35.82 | $43.08 | 3,638,200 | — | — |
| 2016-12-19 | $35.28 | $42.43 | 2,802,600 | — | — |
| 2016-12-16 | $35.32 | $42.48 | 8,720,500 | — | — |
| 2016-12-15 | $36.36 | $43.73 | 4,211,400 | — | — |
| 2016-12-14 | $37.74 | $45.39 | 2,217,200 | — | — |
| 2016-12-13 | $38.09 | $45.81 | 2,409,900 | — | — |
| 2016-12-12 | $38.08 | $45.80 | 2,137,100 | — | — |
| 2016-12-09 | $38.58 | $46.40 | 1,711,300 | — | — |
| 2016-12-08 | $38.64 | $46.48 | 2,715,700 | — | — |
| 2016-12-07 | $38.22 | $45.97 | 2,160,200 | — | — |
| 2016-12-06 | $37.86 | $45.13 | 2,888,300 | — | — |
| 2016-12-05 | $37.48 | $44.68 | 4,195,600 | — | — |
| 2016-12-02 | $36.23 | $43.19 | 2,638,000 | — | — |
| 2016-12-01 | $36.28 | $43.25 | 2,721,000 | — | — |
| 2016-11-30 | $36.39 | $43.38 | 3,730,400 | — | — |
| 2016-11-29 | $37.40 | $44.58 | 3,709,700 | — | — |
| 2016-11-28 | $37.83 | $45.09 | 2,206,500 | — | — |
| 2016-11-25 | $38.35 | $45.71 | 1,235,500 | — | — |
| 2016-11-23 | $38.38 | $45.75 | 1,930,600 | — | — |
| 2016-11-22 | $38.48 | $45.87 | 2,662,900 | — | — |
| 2016-11-21 | $38.15 | $45.48 | 2,614,800 | — | — |
| 2016-11-18 | $38.00 | $45.30 | 3,620,300 | — | — |
| 2016-11-17 | $37.97 | $45.26 | 1,691,600 | — | — |
| 2016-11-16 | $37.62 | $44.84 | 1,846,500 | — | — |
| 2016-11-15 | $37.44 | $44.63 | 3,048,000 | — | — |
| 2016-11-14 | $37.98 | $45.27 | 5,247,200 | — | — |
| 2016-11-11 | $36.99 | $44.09 | 3,083,000 | — | — |
| 2016-11-10 | $36.72 | $43.77 | 5,797,300 | — | — |
| 2016-11-09 | $36.36 | $43.34 | 4,709,700 | — | — |
| 2016-11-08 | $36.04 | $42.96 | 3,216,000 | — | — |
| 2016-11-07 | $36.27 | $43.24 | 3,055,500 | — | — |
| 2016-11-04 | $35.34 | $42.13 | 3,211,200 | — | — |
| 2016-11-03 | $35.30 | $42.08 | 3,591,400 | — | — |
| 2016-11-02 | $35.47 | $42.28 | 5,473,300 | — | — |
| 2016-11-01 | $36.68 | $43.72 | 8,531,300 | — | — |
| 2016-10-31 | $35.89 | $42.78 | 6,067,600 | — | — |
| 2016-10-28 | $35.72 | $42.58 | 5,359,700 | — | — |
| 2016-10-27 | $35.52 | $42.34 | 4,901,600 | — | — |
| 2016-10-26 | $35.72 | $42.58 | 2,874,600 | — | — |
| 2016-10-25 | $35.65 | $42.50 | 3,465,300 | — | — |
| 2016-10-24 | $36.00 | $42.91 | 3,877,100 | — | — |
| 2016-10-21 | $35.55 | $42.38 | 4,284,400 | — | — |
| 2016-10-20 | $35.91 | $42.81 | 2,196,100 | — | — |
| 2016-10-19 | $35.83 | $42.71 | 2,737,200 | — | — |
| 2016-10-18 | $35.22 | $41.98 | 2,904,800 | — | — |
| 2016-10-17 | $34.88 | $41.58 | 6,466,900 | — | — |
| 2016-10-14 | $35.86 | $42.75 | 1,950,300 | — | — |
| 2016-10-13 | $36.29 | $43.26 | 4,580,700 | — | — |
| 2016-10-12 | $36.53 | $43.55 | 2,309,300 | — | — |
| 2016-10-11 | $36.25 | $43.21 | 3,322,800 | — | — |
| 2016-10-10 | $36.67 | $43.71 | 1,824,100 | — | — |
| 2016-10-07 | $36.50 | $43.51 | 2,187,000 | — | — |
| 2016-10-06 | $36.57 | $43.59 | 3,552,200 | — | — |
| 2016-10-05 | $36.65 | $43.69 | 3,485,200 | — | — |
| 2016-10-04 | $36.77 | $43.83 | 2,615,800 | — | — |
| 2016-10-03 | $36.54 | $43.56 | 2,304,800 | — | — |
| 2016-09-30 | $36.56 | $43.58 | 4,743,300 | — | — |
| 2016-09-29 | $36.21 | $43.16 | 3,112,400 | — | — |
| 2016-09-28 | $35.90 | $42.79 | 2,627,400 | — | — |
| 2016-09-27 | $35.65 | $42.50 | 2,300,400 | — | — |
| 2016-09-26 | $35.57 | $42.40 | 2,396,600 | — | — |
| 2016-09-23 | $36.04 | $42.96 | 2,305,300 | — | — |
| 2016-09-22 | $36.62 | $43.65 | 4,357,200 | — | — |
| 2016-09-21 | $36.03 | $42.95 | 3,181,100 | — | — |
| 2016-09-20 | $35.84 | $42.72 | 2,230,200 | — | — |
| 2016-09-19 | $35.94 | $42.84 | 4,287,900 | — | — |
| 2016-09-16 | $35.04 | $41.77 | 4,845,800 | — | — |
| 2016-09-15 | $35.87 | $42.76 | 4,266,500 | — | — |
| 2016-09-14 | $35.47 | $42.28 | 7,915,000 | — | — |
| 2016-09-13 | $36.29 | $43.26 | 3,489,500 | — | — |
| 2016-09-12 | $37.25 | $44.40 | 3,115,400 | — | — |
| 2016-09-09 | $36.59 | $43.62 | 3,555,100 | — | — |
| 2016-09-08 | $37.42 | $44.61 | 2,415,500 | — | — |
| 2016-09-07 | $38.53 | $45.53 | 4,912,000 | — | — |
| 2016-09-06 | $37.84 | $44.71 | 3,131,800 | — | — |
| 2016-09-02 | $38.15 | $45.08 | 1,953,300 | — | — |
| 2016-09-01 | $38.39 | $45.36 | 2,441,200 | — | — |
| 2016-08-31 | $38.18 | $45.11 | 2,929,700 | — | — |
| 2016-08-30 | $38.59 | $45.60 | 1,939,100 | — | — |
| 2016-08-29 | $38.99 | $46.07 | 2,865,400 | — | — |
| 2016-08-26 | $38.91 | $45.98 | 3,130,800 | — | — |
| 2016-08-25 | $39.83 | $47.06 | 2,859,900 | — | — |
| 2016-08-24 | $39.87 | $47.11 | 2,522,100 | — | — |
| 2016-08-23 | $40.47 | $47.82 | 3,253,500 | — | — |
| 2016-08-22 | $39.76 | $46.98 | 2,415,100 | — | — |
| 2016-08-19 | $40.31 | $47.63 | 4,848,700 | — | — |
| 2016-08-18 | $39.46 | $46.63 | 2,099,600 | — | — |
| 2016-08-17 | $39.22 | $46.34 | 3,453,700 | — | — |
| 2016-08-16 | $39.45 | $46.61 | 2,851,200 | — | — |
| 2016-08-15 | $39.72 | $46.93 | 4,530,800 | — | — |
| 2016-08-12 | $39.33 | $46.47 | 4,326,300 | — | — |
| 2016-08-11 | $39.87 | $47.11 | 4,375,800 | — | — |
| 2016-08-10 | $39.60 | $46.79 | 6,436,400 | — | — |
| 2016-08-09 | $40.52 | $47.88 | 10,216,000 | — | — |
| 2016-08-08 | $41.45 | $48.98 | 9,343,100 | — | — |
| 2016-08-05 | $42.03 | $49.66 | 4,269,700 | — | — |
| 2016-08-04 | $41.40 | $48.92 | 3,067,500 | — | — |
| 2016-08-03 | $41.75 | $49.33 | 5,847,700 | — | — |
| 2016-08-02 | $41.67 | $49.24 | 4,242,400 | — | — |
| 2016-08-01 | $43.46 | $51.35 | 4,324,500 | — | — |
| 2016-07-29 | $43.11 | $50.94 | 4,887,000 | — | — |
| 2016-07-28 | $42.80 | $50.57 | 3,061,800 | — | — |
| 2016-07-27 | $43.10 | $50.93 | 4,105,600 | — | — |
| 2016-07-26 | $43.13 | $50.96 | 2,576,800 | — | — |
| 2016-07-25 | $43.26 | $51.12 | 2,348,600 | — | — |
| 2016-07-22 | $42.93 | $50.73 | 1,841,100 | — | — |
| 2016-07-21 | $42.72 | $50.48 | 2,160,800 | — | — |
| 2016-07-20 | $43.04 | $50.86 | 1,737,500 | — | — |
| 2016-07-19 | $43.28 | $51.14 | 2,744,600 | — | — |
| 2016-07-18 | $43.37 | $51.25 | 5,030,000 | — | — |
| 2016-07-15 | $42.30 | $49.98 | 2,084,800 | — | — |
| 2016-07-14 | $42.18 | $49.84 | 1,952,500 | — | — |
| 2016-07-13 | $42.01 | $49.64 | 2,105,800 | — | — |
| 2016-07-12 | $42.59 | $50.32 | 3,779,800 | — | — |
| 2016-07-11 | $41.98 | $49.60 | 3,540,100 | — | — |
| 2016-07-08 | $41.56 | $49.11 | 4,975,200 | — | — |
| 2016-07-07 | $40.57 | $47.94 | 2,645,900 | — | — |
| 2016-07-06 | $40.02 | $47.29 | 4,786,800 | — | — |
| 2016-07-05 | $39.97 | $47.23 | 3,336,300 | — | — |
| 2016-07-01 | $40.73 | $48.13 | 3,983,200 | — | — |
| 2016-06-30 | $40.74 | $48.14 | 4,164,600 | — | — |
| 2016-06-29 | $39.86 | $47.10 | 3,783,600 | — | — |
| 2016-06-28 | $38.54 | $45.54 | 2,872,700 | — | — |
| 2016-06-27 | $37.41 | $44.20 | 5,156,500 | — | — |
| 2016-06-24 | $38.48 | $45.47 | 5,180,100 | — | — |
| 2016-06-23 | $40.43 | $47.77 | 2,485,800 | — | — |
| 2016-06-22 | $40.29 | $47.61 | 3,126,900 | — | — |
| 2016-06-21 | $40.41 | $47.75 | 5,426,300 | — | — |
| 2016-06-20 | $39.40 | $46.55 | 2,447,400 | — | — |
| 2016-06-17 | $38.84 | $45.89 | 2,908,300 | — | — |
| 2016-06-16 | $38.29 | $45.24 | 2,201,600 | — | — |
| 2016-06-15 | $38.32 | $45.28 | 3,168,600 | — | — |
| 2016-06-14 | $37.45 | $44.25 | 2,304,000 | — | — |
| 2016-06-13 | $37.80 | $44.66 | 2,316,400 | — | — |
| 2016-06-10 | $37.85 | $44.72 | 3,349,600 | — | — |
| 2016-06-09 | $38.64 | $45.66 | 3,928,600 | — | — |
| 2016-06-08 | $39.22 | $46.34 | 1,834,000 | — | — |
| 2016-06-07 | $39.15 | $46.26 | 2,795,200 | — | — |
| 2016-06-06 | $38.38 | $45.35 | 4,065,100 | — | — |
| 2016-06-03 | $38.80 | $45.85 | 4,713,000 | — | — |
| 2016-06-02 | $39.77 | $46.99 | 3,804,000 | — | — |
| 2016-06-01 | $39.34 | $46.48 | 4,196,100 | — | — |
| 2016-05-31 | $39.42 | $46.18 | 4,941,800 | — | — |
| 2016-05-27 | $39.60 | $46.39 | 2,664,900 | — | — |
| 2016-05-26 | $39.33 | $46.07 | 2,761,100 | — | — |
| 2016-05-25 | $39.51 | $46.28 | 2,785,100 | — | — |
| 2016-05-24 | $39.48 | $46.25 | 2,641,200 | — | — |
| 2016-05-23 | $38.88 | $45.55 | 2,836,300 | — | — |
| 2016-05-20 | $39.13 | $45.84 | 4,498,800 | — | — |
| 2016-05-19 | $38.10 | $44.63 | 3,315,100 | — | — |
| 2016-05-18 | $37.38 | $43.79 | 3,191,200 | — | — |
| 2016-05-17 | $37.88 | $44.37 | 4,399,500 | — | — |
| 2016-05-16 | $37.65 | $44.11 | 3,503,900 | — | — |
| 2016-05-13 | $37.30 | $43.70 | 7,712,500 | — | — |
| 2016-05-12 | $38.01 | $44.53 | 6,428,900 | — | — |
| 2016-05-11 | $38.18 | $44.73 | 6,220,500 | — | — |
| 2016-05-10 | $40.61 | $47.57 | 3,700,000 | — | — |
| 2016-05-09 | $40.69 | $47.67 | 4,148,700 | — | — |
| 2016-05-06 | $39.91 | $46.75 | 2,881,500 | — | — |
| 2016-05-05 | $39.62 | $46.41 | 3,043,300 | — | — |
| 2016-05-04 | $40.42 | $47.35 | 3,039,700 | — | — |
| 2016-05-03 | $40.71 | $47.69 | 2,724,500 | — | — |
| 2016-05-02 | $41.34 | $48.43 | 3,395,000 | — | — |
| 2016-04-29 | $40.27 | $47.17 | 4,395,700 | — | — |
| 2016-04-28 | $41.21 | $48.28 | 4,063,800 | — | — |
| 2016-04-27 | $42.00 | $49.20 | 4,705,100 | — | — |
| 2016-04-26 | $41.86 | $49.04 | 10,676,300 | — | — |
| 2016-04-25 | $40.19 | $47.08 | 6,961,000 | — | — |
| 2016-04-22 | $40.28 | $47.19 | 3,533,100 | — | — |
| 2016-04-21 | $39.99 | $46.85 | 3,400,300 | — | — |
| 2016-04-20 | $40.49 | $47.43 | 4,696,200 | — | — |
| 2016-04-19 | $40.07 | $46.94 | 4,729,900 | — | — |
| 2016-04-18 | $39.64 | $46.44 | 2,492,200 | — | — |
| 2016-04-15 | $38.98 | $45.66 | 2,478,000 | — | — |
| 2016-04-14 | $38.72 | $45.36 | 2,633,300 | — | — |
| 2016-04-13 | $39.45 | $46.21 | 2,866,600 | — | — |
| 2016-04-12 | $39.01 | $45.70 | 3,450,900 | — | — |
| 2016-04-11 | $39.31 | $46.05 | 4,636,900 | — | — |
| 2016-04-08 | $38.97 | $45.65 | 5,455,600 | — | — |
| 2016-04-07 | $40.31 | $47.22 | 7,258,300 | — | — |
| 2016-04-06 | $40.30 | $47.21 | 2,492,800 | — | — |
| 2016-04-05 | $39.71 | $46.52 | 1,940,200 | — | — |
| 2016-04-04 | $40.15 | $47.03 | 2,423,500 | — | — |
| 2016-04-01 | $40.52 | $47.47 | 2,601,600 | — | — |
| 2016-03-31 | $40.09 | $46.96 | 3,337,600 | — | — |
| 2016-03-30 | $40.32 | $47.23 | 4,354,500 | — | — |
| 2016-03-29 | $39.41 | $46.17 | 2,984,000 | — | — |
| 2016-03-28 | $38.93 | $45.60 | 1,866,500 | — | — |
| 2016-03-24 | $38.68 | $45.31 | 1,809,800 | — | — |
| 2016-03-23 | $38.75 | $45.39 | 2,033,400 | — | — |
| 2016-03-22 | $38.86 | $45.52 | 2,666,700 | — | — |
| 2016-03-21 | $39.41 | $46.17 | 2,204,200 | — | — |
| 2016-03-18 | $39.27 | $46.00 | 3,384,000 | — | — |
| 2016-03-17 | $39.72 | $46.53 | 3,241,800 | — | — |
| 2016-03-16 | $39.01 | $45.70 | 1,393,600 | — | — |
| 2016-03-15 | $38.86 | $45.52 | 2,902,400 | — | — |
| 2016-03-14 | $39.40 | $46.16 | 3,383,300 | — | — |
| 2016-03-11 | $39.66 | $46.46 | 3,655,700 | — | — |
| 2016-03-10 | $39.09 | $45.79 | 4,345,600 | — | — |
| 2016-03-09 | $38.81 | $45.46 | 3,375,900 | — | — |
| 2016-03-08 | $38.46 | $45.05 | 2,809,800 | — | — |
| 2016-03-07 | $39.19 | $45.91 | 3,252,300 | — | — |
| 2016-03-04 | $38.78 | $45.43 | 2,830,900 | — | — |
| 2016-03-03 | $38.79 | $45.44 | 2,153,300 | — | — |
| 2016-03-02 | $38.87 | $45.53 | 2,858,600 | — | — |
| 2016-03-01 | $39.33 | $45.68 | 3,888,700 | — | — |
| 2016-02-29 | $38.94 | $45.22 | 4,850,000 | — | — |
| 2016-02-26 | $38.57 | $44.79 | 3,379,300 | — | — |
| 2016-02-25 | $38.90 | $45.18 | 6,923,700 | — | — |
| 2016-02-24 | $37.89 | $44.00 | 6,786,400 | — | — |
| 2016-02-23 | $36.95 | $42.91 | 4,919,200 | — | — |
| 2016-02-22 | $36.18 | $42.02 | 4,144,800 | — | — |
| 2016-02-19 | $35.82 | $41.60 | 3,352,300 | — | — |
| 2016-02-18 | $36.31 | $42.17 | 3,778,800 | — | — |
| 2016-02-17 | $35.97 | $41.78 | 3,935,700 | — | — |
| 2016-02-16 | $35.58 | $41.32 | 4,501,600 | — | — |
| 2016-02-12 | $34.53 | $40.10 | 4,672,100 | — | — |
| 2016-02-11 | $33.63 | $39.06 | 4,983,800 | — | — |
| 2016-02-10 | $33.65 | $39.08 | 3,777,900 | — | — |
| 2016-02-09 | $34.05 | $39.55 | 3,612,300 | — | — |
| 2016-02-08 | $34.43 | $39.99 | 5,793,100 | — | — |
| 2016-02-05 | $35.05 | $40.71 | 6,189,500 | — | — |
| 2016-02-04 | $36.09 | $41.91 | 5,336,400 | — | — |
| 2016-02-03 | $36.42 | $42.30 | 9,979,400 | — | — |
| 2016-02-02 | $37.15 | $43.15 | 5,272,200 | — | — |
| 2016-02-01 | $37.21 | $43.22 | 5,928,600 | — | — |
| 2016-01-29 | $37.05 | $43.03 | 12,055,500 | — | — |
| 2016-01-28 | $35.82 | $41.60 | 8,616,600 | — | — |
| 2016-01-27 | $34.19 | $39.71 | 11,581,000 | — | — |
| 2016-01-26 | $33.33 | $38.71 | 16,514,500 | — | — |
| 2016-01-25 | $30.35 | $35.25 | 10,744,500 | — | — |
| 2016-01-22 | $32.43 | $37.66 | 5,162,600 | — | — |
| 2016-01-21 | $32.47 | $37.71 | 4,915,300 | — | — |
| 2016-01-20 | $31.46 | $36.54 | 8,553,300 | — | — |
| 2016-01-19 | $31.16 | $36.19 | 4,374,200 | — | — |
| 2016-01-15 | $31.43 | $36.50 | 5,791,900 | — | — |
| 2016-01-14 | $31.76 | $36.89 | 4,181,100 | — | — |
| 2016-01-13 | $31.52 | $36.61 | 4,696,600 | — | — |
| 2016-01-12 | $32.59 | $37.85 | 3,718,100 | — | — |
| 2016-01-11 | $32.77 | $38.06 | 4,162,200 | — | — |
| 2016-01-08 | $31.95 | $37.11 | 4,760,000 | — | — |
| 2016-01-07 | $32.89 | $38.20 | 5,203,300 | — | — |
| 2016-01-06 | $32.79 | $38.08 | 4,493,500 | — | — |
| 2016-01-05 | $33.97 | $39.45 | 5,592,000 | — | — |
| 2016-01-04 | $33.64 | $39.07 | 6,508,900 | — | — |