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
- 1990-05-11 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 | $48.65 | $62.87 | 525,900 | — | — |
| 2016-12-29 | $48.68 | $62.91 | 460,100 | — | — |
| 2016-12-28 | $48.40 | $62.55 | 614,600 | — | — |
| 2016-12-27 | $49.55 | $64.04 | 769,600 | — | — |
| 2016-12-23 | $48.99 | $63.31 | 487,600 | — | — |
| 2016-12-22 | $48.92 | $63.22 | 913,900 | — | — |
| 2016-12-21 | $49.54 | $64.02 | 523,300 | — | — |
| 2016-12-20 | $49.41 | $63.86 | 942,700 | — | — |
| 2016-12-19 | $48.60 | $62.81 | 557,500 | — | — |
| 2016-12-16 | $47.96 | $61.98 | 1,159,800 | — | — |
| 2016-12-15 | $47.98 | $62.01 | 694,400 | — | — |
| 2016-12-14 | $47.50 | $61.39 | 857,800 | — | — |
| 2016-12-13 | $47.99 | $62.02 | 992,100 | — | — |
| 2016-12-12 | $48.12 | $62.19 | 1,147,600 | — | — |
| 2016-12-09 | $48.97 | $63.29 | 1,026,100 | — | — |
| 2016-12-08 | $49.88 | $64.46 | 1,518,800 | — | — |
| 2016-12-07 | $48.37 | $62.51 | 894,400 | — | — |
| 2016-12-06 | $46.86 | $60.56 | 1,338,000 | — | — |
| 2016-12-05 | $45.58 | $58.91 | 969,500 | — | — |
| 2016-12-02 | $44.67 | $57.73 | 825,500 | — | — |
| 2016-12-01 | $46.34 | $59.89 | 1,276,300 | — | — |
| 2016-11-30 | $44.66 | $57.72 | 823,000 | — | — |
| 2016-11-29 | $44.23 | $57.16 | 602,800 | — | — |
| 2016-11-28 | $44.64 | $57.69 | 684,900 | — | — |
| 2016-11-25 | $44.79 | $57.89 | 289,500 | — | — |
| 2016-11-23 | $44.92 | $58.05 | 579,300 | — | — |
| 2016-11-22 | $44.79 | $57.89 | 514,700 | — | — |
| 2016-11-21 | $45.03 | $58.20 | 981,100 | — | — |
| 2016-11-18 | $43.96 | $56.81 | 689,600 | — | — |
| 2016-11-17 | $44.08 | $56.97 | 716,100 | — | — |
| 2016-11-16 | $44.03 | $56.90 | 996,700 | — | — |
| 2016-11-15 | $44.73 | $57.81 | 969,500 | — | — |
| 2016-11-14 | $45.83 | $59.23 | 2,646,100 | — | — |
| 2016-11-11 | $43.10 | $55.70 | 1,168,000 | — | — |
| 2016-11-10 | $42.37 | $54.76 | 1,016,400 | — | — |
| 2016-11-09 | $41.53 | $53.67 | 1,181,400 | — | — |
| 2016-11-08 | $40.26 | $52.03 | 1,153,700 | — | — |
| 2016-11-07 | $41.28 | $53.35 | 822,000 | — | — |
| 2016-11-04 | $40.86 | $52.81 | 1,441,100 | — | — |
| 2016-11-03 | $40.97 | $52.95 | 2,061,700 | — | — |
| 2016-11-02 | $41.93 | $54.19 | 2,105,500 | — | — |
| 2016-11-01 | $42.95 | $55.51 | 1,634,500 | — | — |
| 2016-10-31 | $43.87 | $56.70 | 1,334,100 | — | — |
| 2016-10-28 | $44.15 | $57.06 | 2,448,900 | — | — |
| 2016-10-27 | $46.05 | $59.51 | 912,600 | — | — |
| 2016-10-26 | $46.70 | $60.35 | 933,400 | — | — |
| 2016-10-25 | $45.81 | $59.20 | 1,039,300 | — | — |
| 2016-10-24 | $47.21 | $61.01 | 432,400 | — | — |
| 2016-10-21 | $46.82 | $60.51 | 497,100 | — | — |
| 2016-10-20 | $46.85 | $60.55 | 993,700 | — | — |
| 2016-10-19 | $48.81 | $63.08 | 546,500 | — | — |
| 2016-10-18 | $47.90 | $61.91 | 455,800 | — | — |
| 2016-10-17 | $47.92 | $61.93 | 419,000 | — | — |
| 2016-10-14 | $48.32 | $62.45 | 654,400 | — | — |
| 2016-10-13 | $48.13 | $62.20 | 975,300 | — | — |
| 2016-10-12 | $48.48 | $62.65 | 411,900 | — | — |
| 2016-10-11 | $48.31 | $62.43 | 795,400 | — | — |
| 2016-10-10 | $49.06 | $63.40 | 674,400 | — | — |
| 2016-10-07 | $49.27 | $63.68 | 866,800 | — | — |
| 2016-10-06 | $50.16 | $64.83 | 1,089,800 | — | — |
| 2016-10-05 | $49.76 | $64.31 | 1,084,900 | — | — |
| 2016-10-04 | $48.88 | $63.17 | 944,600 | — | — |
| 2016-10-03 | $48.84 | $63.12 | 950,300 | — | — |
| 2016-09-30 | $48.71 | $62.95 | 956,200 | — | — |
| 2016-09-29 | $47.26 | $61.08 | 1,219,800 | — | — |
| 2016-09-28 | $47.45 | $61.32 | 671,600 | — | — |
| 2016-09-27 | $47.66 | $61.59 | 885,600 | — | — |
| 2016-09-26 | $47.82 | $61.80 | 709,400 | — | — |
| 2016-09-23 | $48.53 | $62.72 | 510,400 | — | — |
| 2016-09-22 | $48.28 | $62.40 | 521,200 | — | — |
| 2016-09-21 | $47.62 | $61.54 | 1,025,700 | — | — |
| 2016-09-20 | $48.00 | $62.03 | 459,300 | — | — |
| 2016-09-19 | $48.38 | $62.53 | 797,400 | — | — |
| 2016-09-16 | $48.84 | $63.12 | 1,594,200 | — | — |
| 2016-09-15 | $49.14 | $63.51 | 647,400 | — | — |
| 2016-09-14 | $48.69 | $62.93 | 874,300 | — | — |
| 2016-09-13 | $48.52 | $62.71 | 949,200 | — | — |
| 2016-09-12 | $48.62 | $62.84 | 833,700 | — | — |
| 2016-09-09 | $47.16 | $60.95 | 880,200 | — | — |
| 2016-09-08 | $49.31 | $63.73 | 1,102,900 | — | — |
| 2016-09-07 | $49.06 | $63.40 | 805,300 | — | — |
| 2016-09-06 | $48.05 | $62.10 | 888,600 | — | — |
| 2016-09-02 | $48.37 | $62.51 | 578,100 | — | — |
| 2016-09-01 | $48.02 | $62.06 | 863,800 | — | — |
| 2016-08-31 | $47.35 | $61.19 | 1,203,000 | — | — |
| 2016-08-30 | $47.69 | $61.63 | 767,900 | — | — |
| 2016-08-29 | $47.96 | $61.98 | 691,300 | — | — |
| 2016-08-26 | $47.56 | $61.47 | 627,200 | — | — |
| 2016-08-25 | $47.56 | $61.47 | 742,900 | — | — |
| 2016-08-24 | $47.84 | $61.83 | 488,200 | — | — |
| 2016-08-23 | $48.36 | $62.50 | 568,500 | — | — |
| 2016-08-22 | $47.99 | $62.02 | 726,700 | — | — |
| 2016-08-19 | $48.40 | $62.55 | 687,400 | — | — |
| 2016-08-18 | $48.77 | $63.03 | 1,060,300 | — | — |
| 2016-08-17 | $48.27 | $62.38 | 1,110,100 | — | — |
| 2016-08-16 | $48.87 | $63.16 | 1,293,100 | — | — |
| 2016-08-15 | $49.26 | $63.66 | 1,678,500 | — | — |
| 2016-08-12 | $48.84 | $63.12 | 664,200 | — | — |
| 2016-08-11 | $49.46 | $63.92 | 810,600 | — | — |
| 2016-08-10 | $48.59 | $62.80 | 1,151,100 | — | — |
| 2016-08-09 | $49.03 | $63.37 | 619,800 | — | — |
| 2016-08-08 | $49.77 | $64.32 | 612,900 | — | — |
| 2016-08-05 | $49.99 | $64.61 | 943,500 | — | — |
| 2016-08-04 | $49.46 | $63.92 | 868,800 | — | — |
| 2016-08-03 | $49.23 | $63.62 | 1,195,900 | — | — |
| 2016-08-02 | $48.74 | $62.99 | 2,312,800 | — | — |
| 2016-08-01 | $51.82 | $66.97 | 3,151,100 | — | — |
| 2016-07-29 | $53.35 | $68.95 | 1,923,500 | — | — |
| 2016-07-28 | $52.12 | $67.36 | 1,530,000 | — | — |
| 2016-07-27 | $51.53 | $66.60 | 984,800 | — | — |
| 2016-07-26 | $52.20 | $67.46 | 846,900 | — | — |
| 2016-07-25 | $51.98 | $67.18 | 828,200 | — | — |
| 2016-07-22 | $52.08 | $67.31 | 760,200 | — | — |
| 2016-07-21 | $51.63 | $66.73 | 1,532,300 | — | — |
| 2016-07-20 | $51.28 | $66.27 | 1,246,600 | — | — |
| 2016-07-19 | $50.68 | $65.50 | 979,600 | — | — |
| 2016-07-18 | $51.43 | $66.47 | 818,700 | — | — |
| 2016-07-15 | $50.82 | $65.68 | 925,400 | — | — |
| 2016-07-14 | $50.79 | $65.64 | 952,700 | — | — |
| 2016-07-13 | $50.65 | $65.46 | 716,100 | — | — |
| 2016-07-12 | $50.89 | $65.77 | 1,030,200 | — | — |
| 2016-07-11 | $50.78 | $65.63 | 1,017,100 | — | — |
| 2016-07-08 | $50.77 | $65.61 | 1,299,300 | — | — |
| 2016-07-07 | $48.72 | $62.96 | 1,805,500 | — | — |
| 2016-07-06 | $46.86 | $60.56 | 2,592,400 | — | — |
| 2016-07-05 | $45.71 | $59.07 | 1,516,400 | — | — |
| 2016-07-01 | $47.83 | $61.81 | 1,828,800 | — | — |
| 2016-06-30 | $46.98 | $60.72 | 1,375,600 | — | — |
| 2016-06-29 | $47.57 | $61.48 | 917,800 | — | — |
| 2016-06-28 | $47.00 | $60.74 | 957,600 | — | — |
| 2016-06-27 | $46.07 | $59.54 | 1,366,900 | — | — |
| 2016-06-24 | $47.03 | $60.78 | 2,134,900 | — | — |
| 2016-06-23 | $48.73 | $62.98 | 627,500 | — | — |
| 2016-06-22 | $47.62 | $61.54 | 749,800 | — | — |
| 2016-06-21 | $47.89 | $61.89 | 1,350,600 | — | — |
| 2016-06-20 | $49.36 | $63.79 | 1,043,800 | — | — |
| 2016-06-17 | $48.08 | $62.14 | 1,609,200 | — | — |
| 2016-06-16 | $47.40 | $61.26 | 673,200 | — | — |
| 2016-06-15 | $47.49 | $61.38 | 1,211,200 | — | — |
| 2016-06-14 | $46.97 | $60.70 | 1,081,300 | — | — |
| 2016-06-13 | $47.27 | $61.09 | 1,102,200 | — | — |
| 2016-06-10 | $47.63 | $61.56 | 1,333,100 | — | — |
| 2016-06-09 | $50.34 | $65.06 | 1,461,300 | — | — |
| 2016-06-08 | $50.80 | $65.65 | 1,063,700 | — | — |
| 2016-06-07 | $50.30 | $65.01 | 1,203,700 | — | — |
| 2016-06-06 | $49.07 | $63.42 | 973,500 | — | — |
| 2016-06-03 | $48.50 | $62.68 | 1,429,500 | — | — |
| 2016-06-02 | $49.51 | $63.99 | 981,300 | — | — |
| 2016-06-01 | $49.67 | $64.19 | 1,890,300 | — | — |
| 2016-05-31 | $50.44 | $65.19 | 1,647,600 | — | — |
| 2016-05-27 | $50.50 | $65.27 | 1,076,700 | — | — |
| 2016-05-26 | $49.36 | $63.79 | 752,300 | — | — |
| 2016-05-25 | $49.52 | $64.00 | 1,022,800 | — | — |
| 2016-05-24 | $47.99 | $62.02 | 808,700 | — | — |
| 2016-05-23 | $47.16 | $60.95 | 1,103,500 | — | — |
| 2016-05-20 | $48.13 | $62.20 | 1,595,000 | — | — |
| 2016-05-19 | $46.48 | $60.07 | 1,023,500 | — | — |
| 2016-05-18 | $46.61 | $60.24 | 995,800 | — | — |
| 2016-05-17 | $46.95 | $60.68 | 1,064,900 | — | — |
| 2016-05-16 | $46.67 | $60.32 | 1,189,800 | — | — |
| 2016-05-13 | $46.40 | $59.97 | 1,138,800 | — | — |
| 2016-05-12 | $46.95 | $60.68 | 1,365,600 | — | — |
| 2016-05-11 | $47.09 | $60.86 | 1,224,100 | — | — |
| 2016-05-10 | $49.03 | $63.37 | 1,199,300 | — | — |
| 2016-05-09 | $48.35 | $62.49 | 1,131,700 | — | — |
| 2016-05-06 | $48.32 | $62.45 | 1,034,900 | — | — |
| 2016-05-05 | $48.20 | $62.29 | 983,300 | — | — |
| 2016-05-04 | $48.67 | $62.90 | 975,700 | — | — |
| 2016-05-03 | $49.14 | $63.51 | 968,800 | — | — |
| 2016-05-02 | $49.68 | $64.21 | 1,553,900 | — | — |
| 2016-04-29 | $50.65 | $65.46 | 1,217,200 | — | — |
| 2016-04-28 | $50.70 | $65.52 | 842,300 | — | — |
| 2016-04-27 | $51.34 | $66.35 | 1,436,800 | — | — |
| 2016-04-26 | $51.08 | $66.01 | 2,703,300 | — | — |
| 2016-04-25 | $49.54 | $64.02 | 2,399,700 | — | — |
| 2016-04-22 | $49.49 | $63.96 | 4,444,000 | — | — |
| 2016-04-21 | $48.05 | $62.10 | 4,740,100 | — | — |
| 2016-04-20 | $48.70 | $62.94 | 1,582,600 | — | — |
| 2016-04-19 | $48.23 | $62.33 | 1,387,700 | — | — |
| 2016-04-18 | $47.95 | $61.97 | 1,102,200 | — | — |
| 2016-04-15 | $47.12 | $60.90 | 697,600 | — | — |
| 2016-04-14 | $47.28 | $61.10 | 2,015,900 | — | — |
| 2016-04-13 | $46.42 | $59.99 | 1,255,700 | — | — |
| 2016-04-12 | $44.83 | $57.94 | 1,269,400 | — | — |
| 2016-04-11 | $43.95 | $56.80 | 1,608,000 | — | — |
| 2016-04-08 | $44.65 | $57.70 | 1,104,900 | — | — |
| 2016-04-07 | $45.12 | $58.31 | 2,794,100 | — | — |
| 2016-04-06 | $46.03 | $59.49 | 1,499,000 | — | — |
| 2016-04-05 | $45.68 | $59.04 | 1,484,000 | — | — |
| 2016-04-04 | $45.35 | $58.61 | 2,521,400 | — | — |
| 2016-04-01 | $45.84 | $59.24 | 2,275,900 | — | — |
| 2016-03-31 | $46.68 | $60.33 | 2,489,200 | — | — |
| 2016-03-30 | $47.97 | $62.00 | 1,247,200 | — | — |
| 2016-03-29 | $48.17 | $62.25 | 1,255,900 | — | — |
| 2016-03-28 | $47.28 | $61.10 | 1,188,800 | — | — |
| 2016-03-24 | $47.97 | $62.00 | 790,700 | — | — |
| 2016-03-23 | $47.98 | $62.01 | 890,400 | — | — |
| 2016-03-22 | $48.73 | $62.98 | 977,400 | — | — |
| 2016-03-21 | $49.16 | $63.53 | 1,647,700 | — | — |
| 2016-03-18 | $48.51 | $62.69 | 2,464,800 | — | — |
| 2016-03-17 | $47.42 | $61.28 | 2,526,500 | — | — |
| 2016-03-16 | $48.08 | $62.14 | 2,296,800 | — | — |
| 2016-03-15 | $48.45 | $62.62 | 1,568,800 | — | — |
| 2016-03-14 | $49.83 | $64.40 | 816,400 | — | — |
| 2016-03-11 | $51.11 | $66.05 | 1,034,800 | — | — |
| 2016-03-10 | $50.03 | $64.66 | 856,900 | — | — |
| 2016-03-09 | $50.07 | $64.71 | 886,000 | — | — |
| 2016-03-08 | $49.52 | $64.00 | 2,260,200 | — | — |
| 2016-03-07 | $52.85 | $68.30 | 1,046,600 | — | — |
| 2016-03-04 | $52.72 | $68.13 | 1,288,400 | — | — |
| 2016-03-03 | $52.98 | $68.47 | 1,565,600 | — | — |
| 2016-03-02 | $51.55 | $66.62 | 1,902,800 | — | — |
| 2016-03-01 | $52.53 | $67.89 | 2,490,200 | — | — |
| 2016-02-29 | $51.47 | $66.52 | 1,209,900 | — | — |
| 2016-02-26 | $51.66 | $66.76 | 1,266,200 | — | — |
| 2016-02-25 | $51.94 | $67.13 | 1,316,500 | — | — |
| 2016-02-24 | $51.34 | $66.35 | 1,744,800 | — | — |
| 2016-02-23 | $50.37 | $65.10 | 2,046,600 | — | — |
| 2016-02-22 | $49.83 | $64.40 | 1,870,400 | — | — |
| 2016-02-19 | $47.94 | $61.96 | 1,587,300 | — | — |
| 2016-02-18 | $49.95 | $64.55 | 1,527,500 | — | — |
| 2016-02-17 | $49.66 | $64.18 | 2,229,800 | — | — |
| 2016-02-16 | $49.23 | $63.62 | 1,837,900 | — | — |
| 2016-02-12 | $48.16 | $62.24 | 1,954,100 | — | — |
| 2016-02-11 | $46.78 | $60.46 | 2,033,600 | — | — |
| 2016-02-10 | $46.73 | $60.39 | 1,554,600 | — | — |
| 2016-02-09 | $46.44 | $60.02 | 2,622,400 | — | — |
| 2016-02-08 | $44.71 | $57.78 | 3,913,500 | — | — |
| 2016-02-05 | $45.75 | $59.13 | 3,256,700 | — | — |
| 2016-02-04 | $46.40 | $59.97 | 3,441,500 | — | — |
| 2016-02-03 | $44.47 | $57.47 | 3,190,700 | — | — |
| 2016-02-02 | $43.46 | $56.17 | 3,404,600 | — | — |
| 2016-02-01 | $45.14 | $58.34 | 3,361,000 | — | — |
| 2016-01-29 | $43.25 | $55.90 | 2,294,000 | — | — |
| 2016-01-28 | $41.53 | $53.67 | 2,959,200 | — | — |
| 2016-01-27 | $44.06 | $56.94 | 1,834,300 | — | — |
| 2016-01-26 | $45.49 | $58.79 | 1,149,500 | — | — |
| 2016-01-25 | $45.18 | $58.39 | 1,095,200 | — | — |
| 2016-01-22 | $45.66 | $59.01 | 855,700 | — | — |
| 2016-01-21 | $45.81 | $59.20 | 1,214,900 | — | — |
| 2016-01-20 | $46.01 | $59.46 | 2,949,900 | — | — |
| 2016-01-19 | $44.55 | $57.58 | 1,913,900 | — | — |
| 2016-01-15 | $46.55 | $60.16 | 1,302,500 | — | — |
| 2016-01-14 | $47.57 | $61.48 | 1,118,400 | — | — |
| 2016-01-13 | $46.92 | $60.64 | 1,366,900 | — | — |
| 2016-01-12 | $48.01 | $62.05 | 1,634,500 | — | — |
| 2016-01-11 | $48.53 | $62.72 | 1,947,600 | — | — |
| 2016-01-08 | $48.82 | $63.09 | 3,349,800 | — | — |
| 2016-01-07 | $49.08 | $63.43 | 2,549,200 | — | — |
| 2016-01-06 | $50.76 | $65.60 | 7,227,800 | — | — |
| 2016-01-05 | $56.74 | $73.33 | 1,986,800 | — | — |
| 2016-01-04 | $58.69 | $75.85 | 867,800 | — | — |