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
- 1999-11-18 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 | $45.56 | $50.89 | 1,216,100 | — | — |
| 2016-12-29 | $45.64 | $50.98 | 891,000 | — | — |
| 2016-12-28 | $45.72 | $50.92 | 1,177,300 | — | — |
| 2016-12-27 | $46.51 | $51.80 | 1,535,500 | — | — |
| 2016-12-23 | $46.20 | $51.46 | 727,700 | — | — |
| 2016-12-22 | $45.97 | $51.20 | 968,300 | — | — |
| 2016-12-21 | $46.04 | $51.28 | 1,652,300 | — | — |
| 2016-12-20 | $46.21 | $51.47 | 1,552,400 | — | — |
| 2016-12-19 | $45.43 | $50.60 | 1,084,200 | — | — |
| 2016-12-16 | $45.91 | $51.13 | 2,103,200 | — | — |
| 2016-12-15 | $46.56 | $51.86 | 1,338,900 | — | — |
| 2016-12-14 | $46.14 | $51.39 | 2,044,100 | — | — |
| 2016-12-13 | $46.39 | $51.67 | 1,734,700 | — | — |
| 2016-12-12 | $46.14 | $51.39 | 1,851,500 | — | — |
| 2016-12-09 | $46.30 | $51.57 | 1,937,500 | — | — |
| 2016-12-08 | $45.80 | $51.01 | 1,848,400 | — | — |
| 2016-12-07 | $44.99 | $50.11 | 1,815,200 | — | — |
| 2016-12-06 | $44.84 | $49.94 | 1,136,700 | — | — |
| 2016-12-05 | $44.53 | $49.60 | 2,495,000 | — | — |
| 2016-12-02 | $44.03 | $49.04 | 2,153,200 | — | — |
| 2016-12-01 | $43.21 | $48.13 | 2,823,100 | — | — |
| 2016-11-30 | $43.98 | $48.99 | 2,238,600 | — | — |
| 2016-11-29 | $44.48 | $49.54 | 1,951,900 | — | — |
| 2016-11-28 | $43.60 | $48.56 | 2,241,800 | — | — |
| 2016-11-25 | $44.89 | $50.00 | 877,100 | — | — |
| 2016-11-23 | $44.65 | $49.73 | 1,926,300 | — | — |
| 2016-11-22 | $44.46 | $49.52 | 2,831,200 | — | — |
| 2016-11-21 | $44.97 | $50.09 | 2,540,100 | — | — |
| 2016-11-18 | $45.04 | $50.17 | 3,148,500 | — | — |
| 2016-11-17 | $45.94 | $51.17 | 2,070,600 | — | — |
| 2016-11-16 | $46.18 | $51.44 | 4,026,800 | — | — |
| 2016-11-15 | $45.40 | $50.57 | 4,710,200 | — | — |
| 2016-11-14 | $45.33 | $50.49 | 3,443,200 | — | — |
| 2016-11-11 | $46.37 | $51.65 | 2,219,300 | — | — |
| 2016-11-10 | $47.03 | $52.38 | 2,558,700 | — | — |
| 2016-11-09 | $45.94 | $51.17 | 3,501,200 | — | — |
| 2016-11-08 | $45.62 | $50.81 | 2,136,700 | — | — |
| 2016-11-07 | $45.71 | $50.91 | 1,724,000 | — | — |
| 2016-11-04 | $44.32 | $49.36 | 2,220,900 | — | — |
| 2016-11-03 | $43.66 | $48.63 | 2,510,100 | — | — |
| 2016-11-02 | $43.26 | $48.18 | 2,240,300 | — | — |
| 2016-11-01 | $43.49 | $48.44 | 2,133,100 | — | — |
| 2016-10-31 | $43.57 | $48.53 | 1,556,800 | — | — |
| 2016-10-28 | $43.22 | $48.14 | 1,470,500 | — | — |
| 2016-10-27 | $43.38 | $48.32 | 2,392,800 | — | — |
| 2016-10-26 | $43.37 | $48.31 | 2,146,200 | — | — |
| 2016-10-25 | $43.51 | $48.46 | 3,949,500 | — | — |
| 2016-10-24 | $45.85 | $51.07 | 1,666,400 | — | — |
| 2016-10-21 | $45.57 | $50.76 | 1,011,300 | — | — |
| 2016-10-20 | $46.05 | $51.29 | 1,493,600 | — | — |
| 2016-10-19 | $46.02 | $51.26 | 1,769,000 | — | — |
| 2016-10-18 | $45.44 | $50.61 | 1,949,100 | — | — |
| 2016-10-17 | $45.15 | $50.29 | 1,160,300 | — | — |
| 2016-10-14 | $45.08 | $50.21 | 997,100 | — | — |
| 2016-10-13 | $45.16 | $50.30 | 1,336,000 | — | — |
| 2016-10-12 | $45.47 | $50.64 | 1,736,100 | — | — |
| 2016-10-11 | $45.69 | $50.89 | 2,912,500 | — | — |
| 2016-10-10 | $47.69 | $53.12 | 1,544,900 | — | — |
| 2016-10-07 | $47.38 | $52.77 | 1,663,100 | — | — |
| 2016-10-06 | $47.30 | $52.68 | 1,772,800 | — | — |
| 2016-10-05 | $47.15 | $52.52 | 1,431,900 | — | — |
| 2016-10-04 | $46.83 | $52.16 | 1,764,000 | — | — |
| 2016-10-03 | $47.14 | $52.50 | 1,538,800 | — | — |
| 2016-09-30 | $47.09 | $52.45 | 1,754,300 | — | — |
| 2016-09-29 | $46.41 | $51.56 | 1,938,200 | — | — |
| 2016-09-28 | $47.18 | $52.42 | 1,502,500 | — | — |
| 2016-09-27 | $46.70 | $51.89 | 1,587,100 | — | — |
| 2016-09-26 | $46.57 | $51.74 | 2,639,100 | — | — |
| 2016-09-23 | $46.61 | $51.79 | 1,957,000 | — | — |
| 2016-09-22 | $46.67 | $51.85 | 1,306,400 | — | — |
| 2016-09-21 | $46.04 | $51.15 | 1,612,600 | — | — |
| 2016-09-20 | $45.71 | $50.79 | 2,333,000 | — | — |
| 2016-09-19 | $44.95 | $49.94 | 1,927,900 | — | — |
| 2016-09-16 | $44.79 | $49.76 | 2,592,900 | — | — |
| 2016-09-15 | $45.44 | $50.49 | 1,734,000 | — | — |
| 2016-09-14 | $44.86 | $49.84 | 1,604,800 | — | — |
| 2016-09-13 | $44.90 | $49.89 | 3,461,800 | — | — |
| 2016-09-12 | $45.75 | $50.83 | 1,835,400 | — | — |
| 2016-09-09 | $44.88 | $49.86 | 2,507,000 | — | — |
| 2016-09-08 | $47.02 | $52.24 | 884,700 | — | — |
| 2016-09-07 | $47.11 | $52.34 | 1,542,400 | — | — |
| 2016-09-06 | $46.95 | $52.16 | 1,460,900 | — | — |
| 2016-09-02 | $47.00 | $52.22 | 1,424,500 | — | — |
| 2016-09-01 | $46.99 | $52.21 | 1,257,900 | — | — |
| 2016-08-31 | $46.98 | $52.20 | 1,676,600 | — | — |
| 2016-08-30 | $47.14 | $52.37 | 2,231,200 | — | — |
| 2016-08-29 | $47.62 | $52.91 | 1,333,000 | — | — |
| 2016-08-26 | $47.32 | $52.57 | 1,581,200 | — | — |
| 2016-08-25 | $47.26 | $52.51 | 2,160,100 | — | — |
| 2016-08-24 | $46.70 | $51.89 | 2,634,700 | — | — |
| 2016-08-23 | $47.82 | $53.13 | 1,645,100 | — | — |
| 2016-08-22 | $47.58 | $52.86 | 1,626,800 | — | — |
| 2016-08-19 | $47.62 | $52.91 | 3,340,400 | — | — |
| 2016-08-18 | $46.72 | $51.91 | 4,660,000 | — | — |
| 2016-08-17 | $48.43 | $53.81 | 3,154,900 | — | — |
| 2016-08-16 | $48.28 | $53.64 | 3,176,000 | — | — |
| 2016-08-15 | $48.44 | $53.82 | 2,323,500 | — | — |
| 2016-08-12 | $48.14 | $53.49 | 1,538,600 | — | — |
| 2016-08-11 | $48.13 | $53.47 | 1,377,000 | — | — |
| 2016-08-10 | $47.51 | $52.79 | 754,100 | — | — |
| 2016-08-09 | $47.45 | $52.72 | 1,006,200 | — | — |
| 2016-08-08 | $47.23 | $52.47 | 1,311,700 | — | — |
| 2016-08-05 | $47.49 | $52.76 | 1,250,700 | — | — |
| 2016-08-04 | $46.83 | $52.03 | 1,700,200 | — | — |
| 2016-08-03 | $47.09 | $52.32 | 1,508,900 | — | — |
| 2016-08-02 | $47.18 | $52.42 | 1,595,900 | — | — |
| 2016-08-01 | $47.87 | $53.19 | 1,604,600 | — | — |
| 2016-07-29 | $48.11 | $53.45 | 1,881,400 | — | — |
| 2016-07-28 | $47.51 | $52.79 | 1,944,800 | — | — |
| 2016-07-27 | $47.26 | $52.51 | 1,572,600 | — | — |
| 2016-07-26 | $46.95 | $52.16 | 1,792,700 | — | — |
| 2016-07-25 | $46.14 | $51.26 | 1,719,800 | — | — |
| 2016-07-22 | $46.58 | $51.75 | 1,512,400 | — | — |
| 2016-07-21 | $46.67 | $51.85 | 1,218,400 | — | — |
| 2016-07-20 | $47.01 | $52.23 | 2,124,600 | — | — |
| 2016-07-19 | $46.98 | $52.20 | 2,583,900 | — | — |
| 2016-07-18 | $46.80 | $52.00 | 1,362,900 | — | — |
| 2016-07-15 | $46.67 | $51.85 | 1,202,100 | — | — |
| 2016-07-14 | $46.80 | $52.00 | 1,192,500 | — | — |
| 2016-07-13 | $46.41 | $51.56 | 1,852,400 | — | — |
| 2016-07-12 | $46.53 | $51.70 | 2,237,700 | — | — |
| 2016-07-11 | $45.40 | $50.44 | 1,094,700 | — | — |
| 2016-07-08 | $45.48 | $50.53 | 1,838,100 | — | — |
| 2016-07-07 | $44.42 | $49.35 | 1,860,700 | — | — |
| 2016-07-06 | $44.47 | $49.41 | 2,312,100 | — | — |
| 2016-07-05 | $43.75 | $48.61 | 1,813,500 | — | — |
| 2016-07-01 | $44.60 | $49.55 | 1,591,500 | — | — |
| 2016-06-30 | $44.36 | $49.29 | 2,181,100 | — | — |
| 2016-06-29 | $43.76 | $48.49 | 2,402,600 | — | — |
| 2016-06-28 | $43.11 | $47.77 | 4,300,800 | — | — |
| 2016-06-27 | $42.26 | $46.83 | 4,328,100 | — | — |
| 2016-06-24 | $44.12 | $48.89 | 5,263,600 | — | — |
| 2016-06-23 | $46.68 | $51.73 | 1,487,900 | — | — |
| 2016-06-22 | $46.03 | $51.01 | 2,411,900 | — | — |
| 2016-06-21 | $46.16 | $51.15 | 2,112,900 | — | — |
| 2016-06-20 | $46.14 | $51.13 | 3,161,300 | — | — |
| 2016-06-17 | $45.36 | $50.26 | 3,434,800 | — | — |
| 2016-06-16 | $45.37 | $50.28 | 1,784,700 | — | — |
| 2016-06-15 | $44.94 | $49.80 | 2,029,200 | — | — |
| 2016-06-14 | $44.91 | $49.77 | 1,624,100 | — | — |
| 2016-06-13 | $44.92 | $49.78 | 1,272,800 | — | — |
| 2016-06-10 | $45.36 | $50.26 | 1,261,700 | — | — |
| 2016-06-09 | $46.09 | $51.07 | 1,203,900 | — | — |
| 2016-06-08 | $46.15 | $51.14 | 1,552,100 | — | — |
| 2016-06-07 | $45.75 | $50.70 | 1,500,400 | — | — |
| 2016-06-06 | $45.86 | $50.82 | 2,359,000 | — | — |
| 2016-06-03 | $45.72 | $50.66 | 2,395,100 | — | — |
| 2016-06-02 | $45.90 | $50.86 | 2,209,400 | — | — |
| 2016-06-01 | $45.95 | $50.92 | 1,733,600 | — | — |
| 2016-05-31 | $45.89 | $50.85 | 2,256,400 | — | — |
| 2016-05-27 | $45.82 | $50.77 | 1,822,700 | — | — |
| 2016-05-26 | $45.51 | $50.43 | 2,569,600 | — | — |
| 2016-05-25 | $45.42 | $50.33 | 2,352,400 | — | — |
| 2016-05-24 | $45.03 | $49.90 | 3,236,300 | — | — |
| 2016-05-23 | $44.57 | $49.39 | 1,689,700 | — | — |
| 2016-05-20 | $44.89 | $49.74 | 2,567,400 | — | — |
| 2016-05-19 | $44.56 | $49.38 | 3,659,500 | — | — |
| 2016-05-18 | $44.32 | $49.11 | 3,476,500 | — | — |
| 2016-05-17 | $44.41 | $49.21 | 7,130,400 | — | — |
| 2016-05-16 | $42.94 | $47.58 | 3,979,300 | — | — |
| 2016-05-13 | $42.62 | $47.23 | 2,430,600 | — | — |
| 2016-05-12 | $42.73 | $47.35 | 2,504,900 | — | — |
| 2016-05-11 | $42.46 | $47.05 | 3,329,000 | — | — |
| 2016-05-10 | $42.00 | $46.54 | 2,094,300 | — | — |
| 2016-05-09 | $41.33 | $45.80 | 1,741,500 | — | — |
| 2016-05-06 | $41.43 | $45.91 | 1,403,500 | — | — |
| 2016-05-05 | $40.96 | $45.39 | 1,084,000 | — | — |
| 2016-05-04 | $40.52 | $44.90 | 1,603,000 | — | — |
| 2016-05-03 | $41.24 | $45.70 | 1,334,000 | — | — |
| 2016-05-02 | $41.71 | $46.22 | 1,285,300 | — | — |
| 2016-04-29 | $40.92 | $45.34 | 2,027,900 | — | — |
| 2016-04-28 | $41.18 | $45.63 | 1,549,800 | — | — |
| 2016-04-27 | $41.58 | $46.08 | 1,189,300 | — | — |
| 2016-04-26 | $41.32 | $45.79 | 1,869,000 | — | — |
| 2016-04-25 | $41.63 | $46.13 | 1,500,400 | — | — |
| 2016-04-22 | $41.80 | $46.32 | 1,396,300 | — | — |
| 2016-04-21 | $41.93 | $46.46 | 1,670,400 | — | — |
| 2016-04-20 | $41.52 | $46.01 | 1,243,900 | — | — |
| 2016-04-19 | $41.40 | $45.88 | 1,640,600 | — | — |
| 2016-04-18 | $41.31 | $45.78 | 1,536,100 | — | — |
| 2016-04-15 | $40.91 | $45.33 | 1,442,300 | — | — |
| 2016-04-14 | $40.78 | $45.19 | 1,347,800 | — | — |
| 2016-04-13 | $40.69 | $45.09 | 2,494,600 | — | — |
| 2016-04-12 | $39.75 | $44.05 | 992,500 | — | — |
| 2016-04-11 | $39.41 | $43.67 | 1,049,300 | — | — |
| 2016-04-08 | $39.54 | $43.82 | 1,106,300 | — | — |
| 2016-04-07 | $39.47 | $43.74 | 1,373,800 | — | — |
| 2016-04-06 | $40.24 | $44.59 | 1,566,600 | — | — |
| 2016-04-05 | $39.26 | $43.51 | 1,900,700 | — | — |
| 2016-04-04 | $40.01 | $44.34 | 2,958,100 | — | — |
| 2016-04-01 | $40.31 | $44.67 | 2,857,800 | — | — |
| 2016-03-31 | $39.85 | $44.03 | 3,143,500 | — | — |
| 2016-03-30 | $40.12 | $44.33 | 783,400 | — | — |
| 2016-03-29 | $40.16 | $44.37 | 1,091,200 | — | — |
| 2016-03-28 | $39.52 | $43.67 | 1,272,700 | — | — |
| 2016-03-24 | $39.43 | $43.57 | 993,500 | — | — |
| 2016-03-23 | $39.47 | $43.61 | 1,554,800 | — | — |
| 2016-03-22 | $39.88 | $44.06 | 1,552,300 | — | — |
| 2016-03-21 | $39.65 | $43.81 | 2,172,600 | — | — |
| 2016-03-18 | $40.19 | $44.41 | 2,504,400 | — | — |
| 2016-03-17 | $39.29 | $43.41 | 1,895,700 | — | — |
| 2016-03-16 | $38.98 | $43.07 | 1,956,100 | — | — |
| 2016-03-15 | $38.29 | $42.31 | 1,059,400 | — | — |
| 2016-03-14 | $39.02 | $43.11 | 929,600 | — | — |
| 2016-03-11 | $39.23 | $43.35 | 1,517,300 | — | — |
| 2016-03-10 | $37.98 | $41.97 | 1,615,000 | — | — |
| 2016-03-09 | $38.13 | $42.13 | 1,614,600 | — | — |
| 2016-03-08 | $38.09 | $42.09 | 1,801,500 | — | — |
| 2016-03-07 | $39.43 | $43.57 | 1,221,600 | — | — |
| 2016-03-04 | $39.34 | $43.47 | 1,125,000 | — | — |
| 2016-03-03 | $39.20 | $43.31 | 946,800 | — | — |
| 2016-03-02 | $39.04 | $43.14 | 3,612,300 | — | — |
| 2016-03-01 | $38.59 | $42.64 | 2,759,500 | — | — |
| 2016-02-29 | $37.35 | $41.27 | 2,187,500 | — | — |
| 2016-02-26 | $37.59 | $41.53 | 944,200 | — | — |
| 2016-02-25 | $37.63 | $41.58 | 1,453,500 | — | — |
| 2016-02-24 | $37.48 | $41.41 | 1,454,900 | — | — |
| 2016-02-23 | $37.17 | $41.07 | 1,282,300 | — | — |
| 2016-02-22 | $38.03 | $42.02 | 1,792,500 | — | — |
| 2016-02-19 | $37.44 | $41.37 | 2,339,400 | — | — |
| 2016-02-18 | $37.19 | $41.09 | 2,231,500 | — | — |
| 2016-02-17 | $37.87 | $41.84 | 5,382,300 | — | — |
| 2016-02-16 | $37.08 | $40.97 | 2,903,600 | — | — |
| 2016-02-12 | $36.22 | $40.02 | 3,923,600 | — | — |
| 2016-02-11 | $35.33 | $39.04 | 3,224,000 | — | — |
| 2016-02-10 | $35.85 | $39.61 | 3,170,000 | — | — |
| 2016-02-09 | $35.37 | $39.08 | 3,464,500 | — | — |
| 2016-02-08 | $34.80 | $38.45 | 3,888,600 | — | — |
| 2016-02-05 | $36.04 | $39.82 | 4,424,600 | — | — |
| 2016-02-04 | $37.42 | $41.35 | 2,833,500 | — | — |
| 2016-02-03 | $37.19 | $41.09 | 2,128,100 | — | — |
| 2016-02-02 | $37.07 | $40.96 | 1,742,300 | — | — |
| 2016-02-01 | $37.69 | $41.64 | 2,666,200 | — | — |
| 2016-01-29 | $37.65 | $41.60 | 2,959,900 | — | — |
| 2016-01-28 | $36.11 | $39.90 | 3,479,400 | — | — |
| 2016-01-27 | $37.05 | $40.94 | 1,479,400 | — | — |
| 2016-01-26 | $37.51 | $41.45 | 1,754,900 | — | — |
| 2016-01-25 | $37.61 | $41.56 | 1,831,200 | — | — |
| 2016-01-22 | $37.98 | $41.97 | 1,834,500 | — | — |
| 2016-01-21 | $37.23 | $41.14 | 2,298,400 | — | — |
| 2016-01-20 | $37.26 | $41.17 | 2,469,100 | — | — |
| 2016-01-19 | $37.20 | $41.10 | 2,506,500 | — | — |
| 2016-01-15 | $37.11 | $41.00 | 2,994,400 | — | — |
| 2016-01-14 | $37.61 | $41.56 | 2,893,300 | — | — |
| 2016-01-13 | $36.86 | $40.73 | 4,206,600 | — | — |
| 2016-01-12 | $38.19 | $42.20 | 1,989,400 | — | — |
| 2016-01-11 | $37.94 | $41.92 | 2,818,400 | — | — |
| 2016-01-08 | $38.59 | $42.64 | 3,736,700 | — | — |
| 2016-01-07 | $39.00 | $43.09 | 3,504,300 | — | — |
| 2016-01-06 | $40.73 | $45.00 | 2,103,600 | — | — |
| 2016-01-05 | $40.55 | $44.80 | 2,587,200 | — | — |
| 2016-01-04 | $40.69 | $44.96 | 3,287,300 | — | — |