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
- 1992-04-16 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 | $57.86 | $61.08 | 454,600 | — | — |
| 2016-12-29 | $58.05 | $61.28 | 1,482,100 | — | — |
| 2016-12-28 | $58.10 | $61.33 | 601,400 | — | — |
| 2016-12-27 | $58.30 | $61.54 | 332,800 | — | — |
| 2016-12-23 | $57.76 | $60.97 | 308,500 | — | — |
| 2016-12-22 | $57.55 | $60.75 | 829,700 | — | — |
| 2016-12-21 | $57.57 | $60.77 | 846,400 | — | — |
| 2016-12-20 | $58.35 | $61.59 | 599,600 | — | — |
| 2016-12-19 | $58.14 | $61.37 | 941,800 | — | — |
| 2016-12-16 | $58.23 | $61.47 | 1,569,100 | — | — |
| 2016-12-15 | $57.57 | $60.77 | 1,109,800 | — | — |
| 2016-12-14 | $57.63 | $60.83 | 795,200 | — | — |
| 2016-12-13 | $59.23 | $62.52 | 1,063,400 | — | — |
| 2016-12-12 | $60.27 | $63.62 | 727,800 | — | — |
| 2016-12-09 | $60.35 | $63.70 | 868,800 | — | — |
| 2016-12-08 | $60.66 | $64.03 | 1,742,000 | — | — |
| 2016-12-07 | $59.80 | $63.12 | 1,017,600 | — | — |
| 2016-12-06 | $58.67 | $61.93 | 1,735,300 | — | — |
| 2016-12-05 | $57.48 | $60.67 | 2,140,400 | — | — |
| 2016-12-02 | $56.83 | $59.99 | 664,600 | — | — |
| 2016-12-01 | $56.82 | $59.98 | 1,063,600 | — | — |
| 2016-11-30 | $55.80 | $58.90 | 769,700 | — | — |
| 2016-11-29 | $55.86 | $58.96 | 847,200 | — | — |
| 2016-11-28 | $56.29 | $59.42 | 1,260,300 | — | — |
| 2016-11-25 | $56.50 | $59.64 | 438,000 | — | — |
| 2016-11-23 | $56.16 | $59.28 | 1,622,700 | — | — |
| 2016-11-22 | $54.33 | $57.35 | 996,400 | — | — |
| 2016-11-21 | $53.22 | $56.18 | 549,300 | — | — |
| 2016-11-18 | $52.71 | $55.64 | 500,700 | — | — |
| 2016-11-17 | $53.46 | $56.43 | 492,400 | — | — |
| 2016-11-16 | $53.31 | $56.27 | 791,800 | — | — |
| 2016-11-15 | $53.73 | $56.72 | 854,400 | — | — |
| 2016-11-14 | $53.00 | $55.95 | 1,063,900 | — | — |
| 2016-11-11 | $52.22 | $55.12 | 993,400 | — | — |
| 2016-11-10 | $51.91 | $54.79 | 862,800 | — | — |
| 2016-11-09 | $51.15 | $53.86 | 1,279,900 | — | — |
| 2016-11-08 | $50.92 | $53.61 | 545,800 | — | — |
| 2016-11-07 | $50.70 | $53.38 | 811,400 | — | — |
| 2016-11-04 | $49.55 | $52.17 | 793,900 | — | — |
| 2016-11-03 | $49.29 | $51.90 | 420,300 | — | — |
| 2016-11-02 | $49.10 | $51.70 | 1,288,200 | — | — |
| 2016-11-01 | $49.96 | $52.60 | 1,100,700 | — | — |
| 2016-10-31 | $51.08 | $53.78 | 1,070,000 | — | — |
| 2016-10-28 | $50.31 | $52.97 | 540,900 | — | — |
| 2016-10-27 | $50.02 | $52.67 | 1,451,700 | — | — |
| 2016-10-26 | $50.81 | $53.50 | 2,215,000 | — | — |
| 2016-10-25 | $51.71 | $54.44 | 1,518,900 | — | — |
| 2016-10-24 | $51.84 | $54.58 | 793,100 | — | — |
| 2016-10-21 | $51.31 | $54.02 | 559,500 | — | — |
| 2016-10-20 | $50.77 | $53.46 | 758,600 | — | — |
| 2016-10-19 | $51.61 | $54.34 | 767,000 | — | — |
| 2016-10-18 | $52.21 | $54.97 | 1,303,500 | — | — |
| 2016-10-17 | $51.38 | $54.10 | 601,000 | — | — |
| 2016-10-14 | $51.08 | $53.78 | 865,800 | — | — |
| 2016-10-13 | $51.28 | $53.99 | 1,054,900 | — | — |
| 2016-10-12 | $52.00 | $54.75 | 1,110,300 | — | — |
| 2016-10-11 | $51.70 | $54.43 | 1,005,300 | — | — |
| 2016-10-10 | $52.03 | $54.78 | 1,377,500 | — | — |
| 2016-10-07 | $50.20 | $52.85 | 1,183,000 | — | — |
| 2016-10-06 | $50.06 | $52.71 | 569,900 | — | — |
| 2016-10-05 | $49.44 | $52.05 | 681,600 | — | — |
| 2016-10-04 | $48.89 | $51.48 | 516,200 | — | — |
| 2016-10-03 | $49.29 | $51.90 | 642,100 | — | — |
| 2016-09-30 | $49.32 | $51.93 | 981,800 | — | — |
| 2016-09-29 | $47.83 | $50.36 | 639,400 | — | — |
| 2016-09-28 | $47.72 | $50.24 | 794,300 | — | — |
| 2016-09-27 | $46.80 | $49.28 | 687,300 | — | — |
| 2016-09-26 | $47.51 | $50.02 | 517,600 | — | — |
| 2016-09-23 | $47.82 | $50.35 | 361,900 | — | — |
| 2016-09-22 | $48.46 | $51.02 | 482,400 | — | — |
| 2016-09-21 | $47.81 | $50.34 | 402,100 | — | — |
| 2016-09-20 | $47.00 | $49.49 | 462,600 | — | — |
| 2016-09-19 | $47.07 | $49.56 | 428,600 | — | — |
| 2016-09-16 | $46.73 | $49.20 | 1,161,800 | — | — |
| 2016-09-15 | $47.11 | $49.60 | 425,400 | — | — |
| 2016-09-14 | $46.46 | $48.92 | 552,800 | — | — |
| 2016-09-13 | $46.53 | $48.99 | 583,600 | — | — |
| 2016-09-12 | $47.48 | $49.99 | 487,200 | — | — |
| 2016-09-09 | $46.88 | $49.36 | 562,600 | — | — |
| 2016-09-08 | $48.10 | $50.64 | 671,200 | — | — |
| 2016-09-07 | $48.07 | $50.61 | 602,900 | — | — |
| 2016-09-06 | $47.94 | $50.48 | 586,600 | — | — |
| 2016-09-02 | $47.59 | $50.11 | 523,200 | — | — |
| 2016-09-01 | $47.44 | $49.95 | 730,100 | — | — |
| 2016-08-31 | $48.54 | $51.11 | 870,900 | — | — |
| 2016-08-30 | $48.83 | $51.41 | 1,010,500 | — | — |
| 2016-08-29 | $48.56 | $51.13 | 465,000 | — | — |
| 2016-08-26 | $47.90 | $50.43 | 554,000 | — | — |
| 2016-08-25 | $48.58 | $51.15 | 596,000 | — | — |
| 2016-08-24 | $49.15 | $51.75 | 504,100 | — | — |
| 2016-08-23 | $49.52 | $52.14 | 494,400 | — | — |
| 2016-08-22 | $49.49 | $52.11 | 860,600 | — | — |
| 2016-08-19 | $49.85 | $52.49 | 2,393,700 | — | — |
| 2016-08-18 | $46.66 | $49.13 | 840,900 | — | — |
| 2016-08-17 | $46.98 | $49.46 | 623,800 | — | — |
| 2016-08-16 | $47.60 | $50.12 | 458,100 | — | — |
| 2016-08-15 | $47.85 | $50.38 | 519,700 | — | — |
| 2016-08-12 | $47.15 | $49.64 | 845,100 | — | — |
| 2016-08-11 | $48.00 | $50.54 | 678,600 | — | — |
| 2016-08-10 | $47.89 | $50.29 | 639,800 | — | — |
| 2016-08-09 | $48.74 | $51.18 | 1,222,100 | — | — |
| 2016-08-08 | $49.14 | $51.60 | 944,900 | — | — |
| 2016-08-05 | $48.42 | $50.84 | 816,600 | — | — |
| 2016-08-04 | $46.86 | $49.20 | 1,644,000 | — | — |
| 2016-08-03 | $48.77 | $51.21 | 1,057,000 | — | — |
| 2016-08-02 | $48.06 | $50.46 | 654,700 | — | — |
| 2016-08-01 | $48.38 | $50.80 | 900,900 | — | — |
| 2016-07-29 | $48.16 | $50.57 | 518,600 | — | — |
| 2016-07-28 | $47.96 | $50.36 | 410,500 | — | — |
| 2016-07-27 | $48.46 | $50.88 | 624,900 | — | — |
| 2016-07-26 | $48.41 | $50.83 | 948,800 | — | — |
| 2016-07-25 | $47.26 | $49.62 | 1,291,700 | — | — |
| 2016-07-22 | $48.55 | $50.98 | 760,000 | — | — |
| 2016-07-21 | $49.31 | $51.78 | 869,400 | — | — |
| 2016-07-20 | $48.87 | $51.31 | 474,400 | — | — |
| 2016-07-19 | $48.99 | $51.44 | 415,000 | — | — |
| 2016-07-18 | $49.91 | $52.41 | 546,900 | — | — |
| 2016-07-15 | $49.32 | $51.79 | 557,800 | — | — |
| 2016-07-14 | $49.23 | $51.69 | 680,600 | — | — |
| 2016-07-13 | $48.75 | $51.19 | 890,500 | — | — |
| 2016-07-12 | $48.82 | $51.26 | 482,200 | — | — |
| 2016-07-11 | $47.84 | $50.23 | 326,900 | — | — |
| 2016-07-08 | $47.70 | $50.09 | 586,100 | — | — |
| 2016-07-07 | $46.69 | $49.03 | 620,200 | — | — |
| 2016-07-06 | $46.73 | $49.07 | 993,500 | — | — |
| 2016-07-05 | $46.22 | $48.53 | 869,900 | — | — |
| 2016-07-01 | $47.18 | $49.54 | 966,500 | — | — |
| 2016-06-30 | $47.13 | $49.49 | 1,430,900 | — | — |
| 2016-06-29 | $46.45 | $48.77 | 964,800 | — | — |
| 2016-06-28 | $46.12 | $48.43 | 1,159,200 | — | — |
| 2016-06-27 | $45.51 | $47.79 | 1,914,100 | — | — |
| 2016-06-24 | $48.33 | $50.75 | 1,875,500 | — | — |
| 2016-06-23 | $52.25 | $54.86 | 672,200 | — | — |
| 2016-06-22 | $51.86 | $54.45 | 593,000 | — | — |
| 2016-06-21 | $51.57 | $54.15 | 1,046,300 | — | — |
| 2016-06-20 | $52.54 | $55.17 | 587,800 | — | — |
| 2016-06-17 | $52.10 | $54.71 | 1,143,200 | — | — |
| 2016-06-16 | $51.88 | $54.48 | 699,600 | — | — |
| 2016-06-15 | $52.31 | $54.93 | 483,100 | — | — |
| 2016-06-14 | $52.60 | $55.23 | 493,800 | — | — |
| 2016-06-13 | $52.86 | $55.50 | 697,100 | — | — |
| 2016-06-10 | $53.78 | $56.47 | 719,300 | — | — |
| 2016-06-09 | $54.54 | $57.27 | 366,600 | — | — |
| 2016-06-08 | $54.89 | $57.64 | 467,700 | — | — |
| 2016-06-07 | $54.94 | $57.69 | 690,500 | — | — |
| 2016-06-06 | $54.99 | $57.74 | 887,900 | — | — |
| 2016-06-03 | $53.11 | $55.77 | 831,400 | — | — |
| 2016-06-02 | $52.59 | $55.22 | 839,300 | — | — |
| 2016-06-01 | $51.84 | $54.43 | 1,126,700 | — | — |
| 2016-05-31 | $51.93 | $54.53 | 1,119,600 | — | — |
| 2016-05-27 | $51.32 | $53.89 | 472,700 | — | — |
| 2016-05-26 | $51.51 | $54.09 | 532,500 | — | — |
| 2016-05-25 | $51.59 | $54.17 | 718,400 | — | — |
| 2016-05-24 | $51.16 | $53.72 | 1,038,900 | — | — |
| 2016-05-23 | $50.05 | $52.55 | 631,300 | — | — |
| 2016-05-20 | $49.80 | $52.29 | 1,810,300 | — | — |
| 2016-05-19 | $51.02 | $53.57 | 1,097,400 | — | — |
| 2016-05-18 | $51.36 | $53.93 | 881,200 | — | — |
| 2016-05-17 | $51.24 | $53.80 | 608,300 | — | — |
| 2016-05-16 | $51.74 | $54.33 | 825,900 | — | — |
| 2016-05-13 | $51.47 | $54.05 | 749,700 | — | — |
| 2016-05-12 | $52.43 | $55.05 | 1,277,200 | — | — |
| 2016-05-11 | $52.21 | $54.69 | 588,200 | — | — |
| 2016-05-10 | $52.34 | $54.82 | 1,391,900 | — | — |
| 2016-05-09 | $51.06 | $53.48 | 1,059,000 | — | — |
| 2016-05-06 | $51.38 | $53.82 | 790,100 | — | — |
| 2016-05-05 | $50.83 | $53.24 | 891,300 | — | — |
| 2016-05-04 | $51.58 | $54.03 | 1,001,100 | — | — |
| 2016-05-03 | $52.58 | $55.07 | 846,500 | — | — |
| 2016-05-02 | $53.24 | $55.76 | 1,139,900 | — | — |
| 2016-04-29 | $53.47 | $56.01 | 1,468,200 | — | — |
| 2016-04-28 | $53.36 | $55.89 | 1,566,800 | — | — |
| 2016-04-27 | $53.97 | $56.53 | 2,950,000 | — | — |
| 2016-04-26 | $53.23 | $55.75 | 1,607,200 | — | — |
| 2016-04-25 | $53.04 | $55.55 | 808,400 | — | — |
| 2016-04-22 | $53.04 | $55.55 | 983,700 | — | — |
| 2016-04-21 | $52.53 | $55.02 | 688,900 | — | — |
| 2016-04-20 | $52.87 | $55.38 | 995,200 | — | — |
| 2016-04-19 | $52.26 | $54.74 | 1,025,300 | — | — |
| 2016-04-18 | $50.42 | $52.81 | 442,500 | — | — |
| 2016-04-15 | $50.25 | $52.63 | 513,800 | — | — |
| 2016-04-14 | $50.18 | $52.56 | 944,500 | — | — |
| 2016-04-13 | $50.65 | $53.05 | 1,164,100 | — | — |
| 2016-04-12 | $48.93 | $51.25 | 625,800 | — | — |
| 2016-04-11 | $48.47 | $50.77 | 572,600 | — | — |
| 2016-04-08 | $48.63 | $50.94 | 854,000 | — | — |
| 2016-04-07 | $48.22 | $50.51 | 899,700 | — | — |
| 2016-04-06 | $48.93 | $51.25 | 747,700 | — | — |
| 2016-04-05 | $48.68 | $50.99 | 1,215,100 | — | — |
| 2016-04-04 | $49.32 | $51.66 | 529,800 | — | — |
| 2016-04-01 | $49.94 | $52.31 | 1,246,700 | — | — |
| 2016-03-31 | $49.70 | $52.06 | 1,711,500 | — | — |
| 2016-03-30 | $51.39 | $53.83 | 617,600 | — | — |
| 2016-03-29 | $51.35 | $53.78 | 657,700 | — | — |
| 2016-03-28 | $50.64 | $53.04 | 559,300 | — | — |
| 2016-03-24 | $51.01 | $53.43 | 581,700 | — | — |
| 2016-03-23 | $50.99 | $53.41 | 855,500 | — | — |
| 2016-03-22 | $51.71 | $54.16 | 593,000 | — | — |
| 2016-03-21 | $52.08 | $54.55 | 605,000 | — | — |
| 2016-03-18 | $52.25 | $54.73 | 1,472,500 | — | — |
| 2016-03-17 | $52.60 | $55.09 | 1,057,300 | — | — |
| 2016-03-16 | $51.91 | $54.37 | 706,100 | — | — |
| 2016-03-15 | $50.69 | $53.09 | 1,185,600 | — | — |
| 2016-03-14 | $51.31 | $53.74 | 833,800 | — | — |
| 2016-03-11 | $52.02 | $54.49 | 652,200 | — | — |
| 2016-03-10 | $51.44 | $53.88 | 1,019,300 | — | — |
| 2016-03-09 | $52.25 | $54.73 | 578,900 | — | — |
| 2016-03-08 | $51.51 | $53.95 | 1,280,600 | — | — |
| 2016-03-07 | $53.28 | $55.81 | 953,500 | — | — |
| 2016-03-04 | $52.20 | $54.68 | 1,311,400 | — | — |
| 2016-03-03 | $51.06 | $53.48 | 1,793,300 | — | — |
| 2016-03-02 | $50.51 | $52.90 | 1,086,400 | — | — |
| 2016-03-01 | $50.28 | $52.66 | 921,900 | — | — |
| 2016-02-29 | $49.49 | $51.84 | 1,468,700 | — | — |
| 2016-02-26 | $47.89 | $50.16 | 495,700 | — | — |
| 2016-02-25 | $47.91 | $50.18 | 734,100 | — | — |
| 2016-02-24 | $47.10 | $49.33 | 665,300 | — | — |
| 2016-02-23 | $46.69 | $48.90 | 705,600 | — | — |
| 2016-02-22 | $47.25 | $49.49 | 1,302,000 | — | — |
| 2016-02-19 | $46.40 | $48.60 | 1,160,800 | — | — |
| 2016-02-18 | $47.76 | $50.02 | 855,000 | — | — |
| 2016-02-17 | $49.25 | $51.59 | 1,147,300 | — | — |
| 2016-02-16 | $47.34 | $49.58 | 1,491,600 | — | — |
| 2016-02-12 | $45.72 | $47.89 | 839,000 | — | — |
| 2016-02-11 | $45.68 | $47.85 | 1,276,600 | — | — |
| 2016-02-10 | $45.03 | $47.03 | 1,142,400 | — | — |
| 2016-02-09 | $46.38 | $48.44 | 1,261,400 | — | — |
| 2016-02-08 | $46.88 | $48.96 | 1,235,600 | — | — |
| 2016-02-05 | $47.31 | $49.41 | 1,512,200 | — | — |
| 2016-02-04 | $47.18 | $49.27 | 2,005,500 | — | — |
| 2016-02-03 | $44.55 | $46.53 | 1,673,000 | — | — |
| 2016-02-02 | $44.02 | $45.97 | 4,289,300 | — | — |
| 2016-02-01 | $48.33 | $50.48 | 2,173,000 | — | — |
| 2016-01-29 | $48.77 | $50.93 | 1,737,100 | — | — |
| 2016-01-28 | $47.15 | $49.24 | 1,137,800 | — | — |
| 2016-01-27 | $46.96 | $49.04 | 1,305,700 | — | — |
| 2016-01-26 | $46.58 | $48.65 | 1,554,100 | — | — |
| 2016-01-25 | $44.25 | $46.21 | 1,007,700 | — | — |
| 2016-01-22 | $45.95 | $47.99 | 1,118,200 | — | — |
| 2016-01-21 | $44.23 | $46.19 | 1,292,900 | — | — |
| 2016-01-20 | $44.47 | $46.44 | 1,400,100 | — | — |
| 2016-01-19 | $44.61 | $46.59 | 1,304,400 | — | — |
| 2016-01-15 | $44.73 | $46.72 | 2,289,600 | — | — |
| 2016-01-14 | $45.12 | $47.12 | 1,402,200 | — | — |
| 2016-01-13 | $44.97 | $46.97 | 1,904,700 | — | — |
| 2016-01-12 | $45.32 | $47.33 | 1,109,300 | — | — |
| 2016-01-11 | $45.21 | $47.22 | 1,626,300 | — | — |
| 2016-01-08 | $45.07 | $47.07 | 1,273,400 | — | — |
| 2016-01-07 | $45.26 | $47.27 | 2,583,100 | — | — |
| 2016-01-06 | $45.23 | $47.24 | 1,097,200 | — | — |
| 2016-01-05 | $45.65 | $47.68 | 1,330,100 | — | — |
| 2016-01-04 | $45.00 | $47.00 | 1,574,200 | — | — |