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
- 1998-01-02 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 | $52.46 | $147.43 | 950,700 | — | — |
| 2016-12-29 | $52.56 | $147.71 | 922,600 | — | — |
| 2016-12-28 | $51.82 | $145.63 | 615,100 | — | — |
| 2016-12-27 | $52.56 | $147.71 | 632,900 | — | — |
| 2016-12-23 | $52.45 | $147.41 | 597,600 | — | — |
| 2016-12-22 | $52.41 | $147.29 | 965,000 | — | — |
| 2016-12-21 | $51.95 | $146.00 | 832,800 | — | — |
| 2016-12-20 | $52.19 | $146.67 | 918,300 | — | — |
| 2016-12-19 | $51.89 | $145.83 | 958,600 | — | — |
| 2016-12-16 | $51.60 | $145.02 | 1,852,400 | — | — |
| 2016-12-15 | $51.10 | $143.61 | 1,059,500 | — | — |
| 2016-12-14 | $50.70 | $142.49 | 1,349,000 | — | — |
| 2016-12-13 | $51.92 | $145.92 | 1,550,600 | — | — |
| 2016-12-12 | $51.34 | $144.29 | 1,823,700 | — | — |
| 2016-12-09 | $50.73 | $142.57 | 2,790,800 | — | — |
| 2016-12-08 | $49.82 | $140.01 | 1,261,700 | — | — |
| 2016-12-07 | $49.88 | $140.18 | 2,040,900 | — | — |
| 2016-12-06 | $49.34 | $138.66 | 1,625,000 | — | — |
| 2016-12-05 | $49.16 | $138.16 | 1,324,900 | — | — |
| 2016-12-02 | $49.66 | $138.33 | 1,749,700 | — | — |
| 2016-12-01 | $48.91 | $136.24 | 1,464,500 | — | — |
| 2016-11-30 | $49.12 | $136.82 | 1,962,900 | — | — |
| 2016-11-29 | $50.93 | $141.87 | 1,500,400 | — | — |
| 2016-11-28 | $51.08 | $142.28 | 1,825,400 | — | — |
| 2016-11-25 | $49.99 | $139.25 | 616,600 | — | — |
| 2016-11-23 | $49.07 | $136.68 | 1,348,300 | — | — |
| 2016-11-22 | $49.43 | $137.69 | 1,542,400 | — | — |
| 2016-11-21 | $48.84 | $136.04 | 867,000 | — | — |
| 2016-11-18 | $48.48 | $135.04 | 1,224,400 | — | — |
| 2016-11-17 | $48.51 | $135.12 | 1,438,900 | — | — |
| 2016-11-16 | $48.47 | $135.01 | 1,642,500 | — | — |
| 2016-11-15 | $49.27 | $137.24 | 2,124,700 | — | — |
| 2016-11-14 | $48.62 | $135.43 | 3,519,200 | — | — |
| 2016-11-11 | $47.77 | $133.06 | 2,161,700 | — | — |
| 2016-11-10 | $47.80 | $133.15 | 2,323,700 | — | — |
| 2016-11-09 | $49.05 | $136.63 | 1,905,400 | — | — |
| 2016-11-08 | $51.21 | $142.65 | 1,400,300 | — | — |
| 2016-11-07 | $50.81 | $141.53 | 1,779,800 | — | — |
| 2016-11-04 | $49.36 | $137.49 | 1,733,000 | — | — |
| 2016-11-03 | $49.07 | $136.68 | 1,527,900 | — | — |
| 2016-11-02 | $48.65 | $135.51 | 1,293,500 | — | — |
| 2016-11-01 | $49.17 | $136.96 | 1,382,000 | — | — |
| 2016-10-31 | $49.95 | $139.14 | 1,469,000 | — | — |
| 2016-10-28 | $48.87 | $136.13 | 1,939,000 | — | — |
| 2016-10-27 | $48.74 | $135.76 | 1,114,500 | — | — |
| 2016-10-26 | $49.10 | $136.77 | 696,200 | — | — |
| 2016-10-25 | $49.03 | $136.57 | 1,285,600 | — | — |
| 2016-10-24 | $48.65 | $135.51 | 997,400 | — | — |
| 2016-10-21 | $48.47 | $135.01 | 1,069,100 | — | — |
| 2016-10-20 | $48.62 | $135.43 | 758,000 | — | — |
| 2016-10-19 | $48.70 | $135.65 | 1,221,900 | — | — |
| 2016-10-18 | $48.91 | $136.24 | 1,076,100 | — | — |
| 2016-10-17 | $48.18 | $134.20 | 1,030,300 | — | — |
| 2016-10-14 | $48.03 | $133.79 | 1,658,200 | — | — |
| 2016-10-13 | $48.04 | $133.82 | 1,801,200 | — | — |
| 2016-10-12 | $47.59 | $132.56 | 2,038,500 | — | — |
| 2016-10-11 | $46.88 | $130.58 | 1,444,200 | — | — |
| 2016-10-10 | $47.70 | $132.87 | 1,352,300 | — | — |
| 2016-10-07 | $47.43 | $132.12 | 1,472,300 | — | — |
| 2016-10-06 | $47.59 | $132.56 | 1,230,300 | — | — |
| 2016-10-05 | $47.71 | $132.90 | 4,074,600 | — | — |
| 2016-10-04 | $47.38 | $131.98 | 3,360,900 | — | — |
| 2016-10-03 | $48.63 | $135.46 | 1,567,500 | — | — |
| 2016-09-30 | $49.18 | $136.99 | 2,012,800 | — | — |
| 2016-09-29 | $49.60 | $138.16 | 1,491,500 | — | — |
| 2016-09-28 | $50.36 | $140.28 | 2,037,800 | — | — |
| 2016-09-27 | $50.56 | $140.83 | 1,541,000 | — | — |
| 2016-09-26 | $51.48 | $143.40 | 1,164,200 | — | — |
| 2016-09-23 | $51.70 | $144.01 | 1,576,300 | — | — |
| 2016-09-22 | $51.41 | $143.20 | 1,273,300 | — | — |
| 2016-09-21 | $51.14 | $142.45 | 1,602,600 | — | — |
| 2016-09-20 | $50.10 | $139.55 | 1,394,200 | — | — |
| 2016-09-19 | $50.04 | $139.39 | 1,841,600 | — | — |
| 2016-09-16 | $49.38 | $137.55 | 2,038,400 | — | — |
| 2016-09-15 | $48.65 | $135.51 | 1,523,100 | — | — |
| 2016-09-14 | $48.49 | $135.07 | 1,295,700 | — | — |
| 2016-09-13 | $48.10 | $133.98 | 1,773,900 | — | — |
| 2016-09-12 | $48.86 | $136.10 | 1,814,900 | — | — |
| 2016-09-09 | $48.06 | $133.87 | 1,926,300 | — | — |
| 2016-09-08 | $49.85 | $138.86 | 1,469,600 | — | — |
| 2016-09-07 | $50.02 | $139.33 | 1,073,300 | — | — |
| 2016-09-06 | $49.84 | $138.83 | 1,282,400 | — | — |
| 2016-09-02 | $49.66 | $137.14 | 1,898,600 | — | — |
| 2016-09-01 | $49.15 | $135.74 | 1,292,800 | — | — |
| 2016-08-31 | $49.42 | $136.48 | 1,449,400 | — | — |
| 2016-08-30 | $49.30 | $136.15 | 974,400 | — | — |
| 2016-08-29 | $49.77 | $137.45 | 1,473,000 | — | — |
| 2016-08-26 | $49.40 | $136.43 | 1,397,800 | — | — |
| 2016-08-25 | $50.44 | $139.30 | 931,600 | — | — |
| 2016-08-24 | $50.32 | $138.97 | 1,550,500 | — | — |
| 2016-08-23 | $50.42 | $139.24 | 820,700 | — | — |
| 2016-08-22 | $50.65 | $139.88 | 1,284,000 | — | — |
| 2016-08-19 | $50.57 | $139.66 | 1,371,400 | — | — |
| 2016-08-18 | $51.35 | $141.81 | 1,477,500 | — | — |
| 2016-08-17 | $50.71 | $140.04 | 2,004,800 | — | — |
| 2016-08-16 | $49.82 | $137.59 | 1,726,500 | — | — |
| 2016-08-15 | $50.41 | $139.21 | 977,500 | — | — |
| 2016-08-12 | $51.05 | $140.98 | 1,160,300 | — | — |
| 2016-08-11 | $51.02 | $140.90 | 875,200 | — | — |
| 2016-08-10 | $51.02 | $140.90 | 975,100 | — | — |
| 2016-08-09 | $50.94 | $140.68 | 912,600 | — | — |
| 2016-08-08 | $50.94 | $140.68 | 1,279,000 | — | — |
| 2016-08-05 | $51.00 | $140.84 | 2,196,700 | — | — |
| 2016-08-04 | $51.84 | $143.16 | 1,474,200 | — | — |
| 2016-08-03 | $51.65 | $142.64 | 1,771,500 | — | — |
| 2016-08-02 | $52.17 | $144.08 | 1,020,300 | — | — |
| 2016-08-01 | $52.52 | $145.04 | 1,495,400 | — | — |
| 2016-07-29 | $52.44 | $144.82 | 1,206,800 | — | — |
| 2016-07-28 | $52.15 | $144.02 | 924,100 | — | — |
| 2016-07-27 | $51.77 | $142.97 | 1,536,900 | — | — |
| 2016-07-26 | $52.22 | $144.21 | 1,196,600 | — | — |
| 2016-07-25 | $52.70 | $145.54 | 773,200 | — | — |
| 2016-07-22 | $52.87 | $146.01 | 1,712,000 | — | — |
| 2016-07-21 | $52.24 | $144.27 | 2,180,800 | — | — |
| 2016-07-20 | $52.21 | $144.19 | 827,400 | — | — |
| 2016-07-19 | $52.34 | $144.54 | 1,015,000 | — | — |
| 2016-07-18 | $52.51 | $145.01 | 998,100 | — | — |
| 2016-07-15 | $52.51 | $145.01 | 1,202,500 | — | — |
| 2016-07-14 | $52.24 | $144.27 | 1,263,900 | — | — |
| 2016-07-13 | $52.88 | $146.04 | 1,160,800 | — | — |
| 2016-07-12 | $52.46 | $144.88 | 1,874,000 | — | — |
| 2016-07-11 | $52.94 | $146.20 | 1,680,100 | — | — |
| 2016-07-08 | $53.15 | $146.78 | 1,782,700 | — | — |
| 2016-07-07 | $52.65 | $145.40 | 2,643,200 | — | — |
| 2016-07-06 | $53.77 | $148.49 | 2,390,600 | — | — |
| 2016-07-05 | $53.76 | $148.47 | 3,291,200 | — | — |
| 2016-07-01 | $53.75 | $148.44 | 1,518,300 | — | — |
| 2016-06-30 | $53.58 | $147.97 | 2,390,700 | — | — |
| 2016-06-29 | $52.50 | $144.99 | 1,767,900 | — | — |
| 2016-06-28 | $52.28 | $144.38 | 1,875,000 | — | — |
| 2016-06-27 | $52.31 | $144.46 | 1,956,900 | — | — |
| 2016-06-24 | $51.79 | $143.03 | 2,136,400 | — | — |
| 2016-06-23 | $51.50 | $142.23 | 1,035,600 | — | — |
| 2016-06-22 | $51.26 | $141.56 | 1,053,100 | — | — |
| 2016-06-21 | $51.37 | $141.87 | 1,003,700 | — | — |
| 2016-06-20 | $51.35 | $141.81 | 1,836,200 | — | — |
| 2016-06-17 | $51.27 | $141.59 | 1,587,200 | — | — |
| 2016-06-16 | $51.20 | $141.40 | 1,115,200 | — | — |
| 2016-06-15 | $50.91 | $140.60 | 1,418,600 | — | — |
| 2016-06-14 | $51.31 | $141.70 | 2,194,500 | — | — |
| 2016-06-13 | $50.76 | $140.18 | 1,340,000 | — | — |
| 2016-06-10 | $50.96 | $140.73 | 1,709,200 | — | — |
| 2016-06-09 | $50.89 | $140.54 | 1,961,100 | — | — |
| 2016-06-08 | $49.68 | $137.20 | 809,000 | — | — |
| 2016-06-07 | $49.48 | $136.65 | 1,772,300 | — | — |
| 2016-06-06 | $49.54 | $136.81 | 1,930,100 | — | — |
| 2016-06-03 | $50.00 | $136.91 | 1,938,700 | — | — |
| 2016-06-02 | $49.10 | $134.44 | 2,410,300 | — | — |
| 2016-06-01 | $49.43 | $135.35 | 2,918,100 | — | — |
| 2016-05-31 | $49.55 | $135.68 | 7,029,300 | — | — |
| 2016-05-27 | $48.11 | $131.73 | 1,251,800 | — | — |
| 2016-05-26 | $47.83 | $130.97 | 1,728,000 | — | — |
| 2016-05-25 | $47.11 | $129.00 | 1,151,200 | — | — |
| 2016-05-24 | $47.24 | $129.35 | 872,000 | — | — |
| 2016-05-23 | $46.69 | $127.85 | 1,427,900 | — | — |
| 2016-05-20 | $47.24 | $129.35 | 2,855,500 | — | — |
| 2016-05-19 | $47.35 | $129.65 | 2,160,000 | — | — |
| 2016-05-18 | $46.82 | $128.20 | 3,266,300 | — | — |
| 2016-05-17 | $47.32 | $129.57 | 2,806,300 | — | — |
| 2016-05-16 | $47.90 | $131.16 | 1,578,000 | — | — |
| 2016-05-13 | $48.07 | $131.62 | 1,579,400 | — | — |
| 2016-05-12 | $48.12 | $131.76 | 3,854,500 | — | — |
| 2016-05-11 | $48.15 | $131.84 | 3,296,300 | — | — |
| 2016-05-10 | $48.66 | $133.24 | 1,368,500 | — | — |
| 2016-05-09 | $48.43 | $132.61 | 1,443,000 | — | — |
| 2016-05-06 | $48.19 | $131.95 | 1,598,700 | — | — |
| 2016-05-05 | $48.88 | $133.84 | 1,680,600 | — | — |
| 2016-05-04 | $48.73 | $133.43 | 2,498,600 | — | — |
| 2016-05-03 | $48.55 | $132.94 | 1,589,800 | — | — |
| 2016-05-02 | $48.14 | $131.82 | 1,896,200 | — | — |
| 2016-04-29 | $48.00 | $131.43 | 2,112,700 | — | — |
| 2016-04-28 | $47.69 | $130.58 | 1,530,100 | — | — |
| 2016-04-27 | $47.26 | $129.41 | 1,860,300 | — | — |
| 2016-04-26 | $46.81 | $128.17 | 1,741,300 | — | — |
| 2016-04-25 | $46.97 | $128.61 | 2,199,900 | — | — |
| 2016-04-22 | $46.55 | $127.46 | 1,493,100 | — | — |
| 2016-04-21 | $46.47 | $127.24 | 1,423,000 | — | — |
| 2016-04-20 | $47.59 | $130.31 | 1,437,500 | — | — |
| 2016-04-19 | $49.12 | $134.50 | 1,215,200 | — | — |
| 2016-04-18 | $49.08 | $134.39 | 1,267,100 | — | — |
| 2016-04-15 | $48.73 | $133.43 | 1,056,500 | — | — |
| 2016-04-14 | $48.35 | $132.39 | 976,000 | — | — |
| 2016-04-13 | $48.30 | $132.25 | 1,453,100 | — | — |
| 2016-04-12 | $48.71 | $133.38 | 1,793,700 | — | — |
| 2016-04-11 | $48.68 | $133.29 | 2,266,000 | — | — |
| 2016-04-08 | $48.78 | $133.57 | 4,971,300 | — | — |
| 2016-04-07 | $49.16 | $134.61 | 1,991,600 | — | — |
| 2016-04-06 | $49.55 | $135.68 | 1,312,500 | — | — |
| 2016-04-05 | $49.52 | $135.59 | 2,311,300 | — | — |
| 2016-04-04 | $50.83 | $139.18 | 2,644,900 | — | — |
| 2016-04-01 | $50.54 | $138.39 | 1,415,700 | — | — |
| 2016-03-31 | $50.10 | $137.18 | 2,533,400 | — | — |
| 2016-03-30 | $49.75 | $136.22 | 1,622,000 | — | — |
| 2016-03-29 | $49.89 | $136.61 | 1,358,200 | — | — |
| 2016-03-28 | $49.20 | $134.72 | 835,400 | — | — |
| 2016-03-24 | $49.25 | $134.86 | 1,179,900 | — | — |
| 2016-03-23 | $48.99 | $134.14 | 1,514,300 | — | — |
| 2016-03-22 | $48.87 | $133.81 | 1,717,200 | — | — |
| 2016-03-21 | $48.78 | $133.57 | 1,287,800 | — | — |
| 2016-03-18 | $48.98 | $134.12 | 2,910,800 | — | — |
| 2016-03-17 | $48.90 | $133.90 | 1,573,200 | — | — |
| 2016-03-16 | $48.43 | $132.61 | 1,748,700 | — | — |
| 2016-03-15 | $48.18 | $131.93 | 1,667,200 | — | — |
| 2016-03-14 | $48.32 | $132.31 | 1,374,800 | — | — |
| 2016-03-11 | $48.22 | $132.04 | 1,668,200 | — | — |
| 2016-03-10 | $47.94 | $131.27 | 2,980,400 | — | — |
| 2016-03-09 | $48.27 | $132.17 | 1,324,200 | — | — |
| 2016-03-08 | $47.85 | $131.02 | 1,732,600 | — | — |
| 2016-03-07 | $47.13 | $129.05 | 1,461,000 | — | — |
| 2016-03-04 | $47.35 | $128.49 | 1,856,400 | — | — |
| 2016-03-03 | $47.00 | $127.54 | 1,490,600 | — | — |
| 2016-03-02 | $46.96 | $127.43 | 2,047,600 | — | — |
| 2016-03-01 | $46.93 | $127.35 | 1,916,200 | — | — |
| 2016-02-29 | $46.95 | $127.40 | 2,610,500 | — | — |
| 2016-02-26 | $46.49 | $126.16 | 2,665,800 | — | — |
| 2016-02-25 | $48.13 | $130.61 | 2,108,700 | — | — |
| 2016-02-24 | $47.48 | $128.84 | 2,839,700 | — | — |
| 2016-02-23 | $46.52 | $126.24 | 1,557,600 | — | — |
| 2016-02-22 | $46.23 | $125.45 | 2,395,400 | — | — |
| 2016-02-19 | $45.60 | $123.74 | 4,164,000 | — | — |
| 2016-02-18 | $46.28 | $125.59 | 3,893,900 | — | — |
| 2016-02-17 | $45.31 | $122.95 | 1,640,000 | — | — |
| 2016-02-16 | $45.58 | $123.69 | 2,170,400 | — | — |
| 2016-02-12 | $45.25 | $122.79 | 1,134,200 | — | — |
| 2016-02-11 | $45.37 | $123.12 | 1,552,900 | — | — |
| 2016-02-10 | $46.20 | $125.37 | 2,547,000 | — | — |
| 2016-02-09 | $46.08 | $125.04 | 2,285,400 | — | — |
| 2016-02-08 | $46.17 | $125.29 | 2,379,500 | — | — |
| 2016-02-05 | $46.49 | $126.16 | 2,971,700 | — | — |
| 2016-02-04 | $46.53 | $126.26 | 3,032,000 | — | — |
| 2016-02-03 | $47.33 | $128.43 | 4,515,600 | — | — |
| 2016-02-02 | $46.38 | $125.86 | 2,622,100 | — | — |
| 2016-02-01 | $45.66 | $123.90 | 1,843,300 | — | — |
| 2016-01-29 | $44.92 | $121.89 | 2,402,600 | — | — |
| 2016-01-28 | $43.85 | $118.99 | 1,537,300 | — | — |
| 2016-01-27 | $43.20 | $117.23 | 1,851,400 | — | — |
| 2016-01-26 | $42.76 | $116.03 | 1,621,400 | — | — |
| 2016-01-25 | $42.67 | $115.79 | 1,783,600 | — | — |
| 2016-01-22 | $42.95 | $116.55 | 1,872,200 | — | — |
| 2016-01-21 | $42.13 | $114.32 | 2,107,500 | — | — |
| 2016-01-20 | $42.33 | $114.87 | 3,700,000 | — | — |
| 2016-01-19 | $43.45 | $117.91 | 4,015,400 | — | — |
| 2016-01-15 | $43.51 | $118.07 | 2,010,100 | — | — |
| 2016-01-14 | $43.71 | $118.61 | 1,493,900 | — | — |
| 2016-01-13 | $43.14 | $117.06 | 2,263,300 | — | — |
| 2016-01-12 | $43.38 | $117.72 | 1,797,100 | — | — |
| 2016-01-11 | $43.52 | $118.10 | 2,237,900 | — | — |
| 2016-01-08 | $43.51 | $118.07 | 2,139,200 | — | — |
| 2016-01-07 | $43.85 | $118.99 | 3,190,200 | — | — |
| 2016-01-06 | $43.82 | $118.91 | 1,974,500 | — | — |
| 2016-01-05 | $43.54 | $118.15 | 2,295,800 | — | — |
| 2016-01-04 | $43.03 | $116.77 | 2,664,400 | — | — |