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
- 2011-11-17 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 | $56.45 | $59.87 | 1,577,027 | — | — |
| 2016-12-29 | $56.46 | $59.88 | 962,512 | — | — |
| 2016-12-28 | $56.42 | $59.84 | 1,222,109 | — | — |
| 2016-12-27 | $57.05 | $60.50 | 1,355,725 | — | — |
| 2016-12-23 | $56.83 | $60.27 | 1,535,152 | — | — |
| 2016-12-22 | $56.37 | $59.78 | 1,748,222 | — | — |
| 2016-12-21 | $58.00 | $61.51 | 2,512,935 | — | — |
| 2016-12-20 | $56.40 | $59.81 | 2,283,044 | — | — |
| 2016-12-19 | $56.73 | $60.17 | 2,565,308 | — | — |
| 2016-12-16 | $57.08 | $60.54 | 3,339,923 | — | — |
| 2016-12-15 | $57.88 | $61.38 | 1,614,129 | — | — |
| 2016-12-14 | $57.67 | $61.16 | 3,348,632 | — | — |
| 2016-12-13 | $58.71 | $62.26 | 2,064,606 | — | — |
| 2016-12-12 | $58.16 | $61.68 | 2,150,502 | — | — |
| 2016-12-09 | $59.95 | $63.58 | 1,670,797 | — | — |
| 2016-12-08 | $59.81 | $63.43 | 3,180,538 | — | — |
| 2016-12-07 | $58.98 | $62.55 | 6,382,431 | — | — |
| 2016-12-06 | $55.22 | $58.57 | 2,573,659 | — | — |
| 2016-12-05 | $53.44 | $56.67 | 3,590,691 | — | — |
| 2016-12-02 | $53.41 | $56.65 | 2,783,030 | — | — |
| 2016-12-01 | $55.01 | $58.34 | 3,030,697 | — | — |
| 2016-11-30 | $53.65 | $56.89 | 4,501,905 | — | — |
| 2016-11-29 | $53.18 | $56.40 | 7,313,448 | — | — |
| 2016-11-28 | $55.59 | $58.96 | 2,177,464 | — | — |
| 2016-11-25 | $56.60 | $60.02 | 637,897 | — | — |
| 2016-11-23 | $56.21 | $59.62 | 1,906,414 | — | — |
| 2016-11-22 | $56.14 | $59.54 | 4,168,103 | — | — |
| 2016-11-21 | $57.56 | $61.05 | 2,166,727 | — | — |
| 2016-11-18 | $57.16 | $60.62 | 2,466,647 | — | — |
| 2016-11-17 | $57.04 | $60.50 | 2,378,365 | — | — |
| 2016-11-16 | $55.78 | $59.15 | 3,160,615 | — | — |
| 2016-11-15 | $55.97 | $59.36 | 3,257,248 | — | — |
| 2016-11-14 | $55.79 | $59.17 | 4,283,944 | — | — |
| 2016-11-11 | $54.68 | $57.99 | 5,586,461 | — | — |
| 2016-11-10 | $55.72 | $59.09 | 5,038,874 | — | — |
| 2016-11-09 | $54.97 | $58.30 | 9,109,152 | — | — |
| 2016-11-08 | $58.77 | $62.33 | 3,239,234 | — | — |
| 2016-11-07 | $57.96 | $61.47 | 2,864,751 | — | — |
| 2016-11-04 | $55.96 | $59.09 | 2,305,711 | — | — |
| 2016-11-03 | $55.61 | $58.72 | 2,519,497 | — | — |
| 2016-11-02 | $55.92 | $59.05 | 4,292,653 | — | — |
| 2016-11-01 | $54.65 | $57.71 | 3,984,262 | — | — |
| 2016-10-31 | $54.54 | $57.59 | 2,521,763 | — | — |
| 2016-10-28 | $54.24 | $57.28 | 2,043,013 | — | — |
| 2016-10-27 | $54.02 | $57.05 | 2,483,349 | — | — |
| 2016-10-26 | $53.87 | $56.89 | 3,549,533 | — | — |
| 2016-10-25 | $53.00 | $55.97 | 2,499,693 | — | — |
| 2016-10-24 | $53.84 | $56.85 | 1,884,463 | — | — |
| 2016-10-21 | $53.58 | $56.58 | 3,183,640 | — | — |
| 2016-10-20 | $54.00 | $57.02 | 2,021,181 | — | — |
| 2016-10-19 | $54.59 | $57.65 | 3,261,662 | — | — |
| 2016-10-18 | $53.74 | $56.75 | 4,093,899 | — | — |
| 2016-10-17 | $55.67 | $58.79 | 3,443,952 | — | — |
| 2016-10-14 | $55.31 | $58.41 | 2,820,371 | — | — |
| 2016-10-13 | $55.25 | $58.34 | 2,996,339 | — | — |
| 2016-10-12 | $56.72 | $59.90 | 1,328,167 | — | — |
| 2016-10-11 | $56.83 | $60.01 | 2,008,296 | — | — |
| 2016-10-10 | $58.64 | $61.92 | 1,048,886 | — | — |
| 2016-10-07 | $58.78 | $62.06 | 1,543,981 | — | — |
| 2016-10-06 | $59.54 | $62.87 | 1,500,436 | — | — |
| 2016-10-05 | $60.16 | $63.53 | 1,831,852 | — | — |
| 2016-10-04 | $59.27 | $62.59 | 1,592,416 | — | — |
| 2016-10-03 | $59.70 | $63.04 | 1,847,599 | — | — |
| 2016-09-30 | $59.78 | $63.13 | 2,954,584 | — | — |
| 2016-09-29 | $58.41 | $61.68 | 2,077,013 | — | — |
| 2016-09-28 | $59.20 | $62.52 | 3,113,372 | — | — |
| 2016-09-27 | $57.33 | $60.54 | 3,313,677 | — | — |
| 2016-09-26 | $57.64 | $60.86 | 2,314,062 | — | — |
| 2016-09-23 | $58.26 | $61.52 | 1,298,581 | — | — |
| 2016-09-22 | $58.87 | $62.16 | 2,136,902 | — | — |
| 2016-09-21 | $58.27 | $61.53 | 2,288,890 | — | — |
| 2016-09-20 | $57.71 | $60.94 | 2,034,065 | — | — |
| 2016-09-19 | $58.32 | $61.58 | 1,759,198 | — | — |
| 2016-09-16 | $58.48 | $61.75 | 3,250,329 | — | — |
| 2016-09-15 | $57.93 | $61.17 | 1,959,025 | — | — |
| 2016-09-14 | $57.37 | $60.58 | 3,735,880 | — | — |
| 2016-09-13 | $57.15 | $60.35 | 2,616,130 | — | — |
| 2016-09-12 | $57.85 | $61.09 | 4,951,904 | — | — |
| 2016-09-09 | $57.01 | $60.20 | 5,514,404 | — | — |
| 2016-09-08 | $59.24 | $62.55 | 1,933,257 | — | — |
| 2016-09-07 | $58.92 | $62.22 | 1,949,481 | — | — |
| 2016-09-06 | $59.07 | $62.37 | 2,732,924 | — | — |
| 2016-09-02 | $58.82 | $62.11 | 2,375,144 | — | — |
| 2016-09-01 | $58.93 | $62.22 | 3,978,059 | — | — |
| 2016-08-31 | $59.23 | $62.54 | 3,444,788 | — | — |
| 2016-08-30 | $59.02 | $62.32 | 2,970,689 | — | — |
| 2016-08-29 | $59.38 | $62.70 | 3,929,384 | — | — |
| 2016-08-26 | $58.36 | $61.62 | 3,785,866 | — | — |
| 2016-08-25 | $57.54 | $60.76 | 3,475,567 | — | — |
| 2016-08-24 | $57.54 | $60.76 | 5,352,514 | — | — |
| 2016-08-23 | $56.88 | $60.06 | 3,627,317 | — | — |
| 2016-08-22 | $54.53 | $57.59 | 1,473,474 | — | — |
| 2016-08-19 | $54.74 | $57.81 | 2,910,324 | — | — |
| 2016-08-18 | $54.54 | $57.59 | 1,859,291 | — | — |
| 2016-08-17 | $54.44 | $57.49 | 2,693,317 | — | — |
| 2016-08-16 | $54.09 | $57.12 | 1,748,938 | — | — |
| 2016-08-15 | $54.30 | $57.34 | 2,725,886 | — | — |
| 2016-08-12 | $53.63 | $56.63 | 2,210,390 | — | — |
| 2016-08-11 | $54.78 | $57.84 | 1,574,879 | — | — |
| 2016-08-10 | $54.64 | $57.69 | 1,440,667 | — | — |
| 2016-08-09 | $54.96 | $58.04 | 1,540,044 | — | — |
| 2016-08-08 | $55.05 | $58.13 | 1,813,360 | — | — |
| 2016-08-05 | $55.54 | $58.39 | 3,358,534 | — | — |
| 2016-08-04 | $53.22 | $55.95 | 3,687,921 | — | — |
| 2016-08-03 | $53.69 | $56.44 | 5,978,362 | — | — |
| 2016-08-02 | $54.75 | $57.56 | 4,099,029 | — | — |
| 2016-08-01 | $56.83 | $59.75 | 2,492,416 | — | — |
| 2016-07-29 | $56.85 | $59.77 | 3,116,593 | — | — |
| 2016-07-28 | $56.72 | $59.63 | 4,382,128 | — | — |
| 2016-07-27 | $58.04 | $61.02 | 2,066,753 | — | — |
| 2016-07-26 | $58.18 | $61.17 | 1,919,656 | — | — |
| 2016-07-25 | $57.28 | $60.22 | 1,675,449 | — | — |
| 2016-07-22 | $57.30 | $60.24 | 2,087,273 | — | — |
| 2016-07-21 | $57.64 | $60.59 | 2,264,791 | — | — |
| 2016-07-20 | $57.22 | $60.15 | 1,784,609 | — | — |
| 2016-07-19 | $55.94 | $58.81 | 1,533,005 | — | — |
| 2016-07-18 | $56.24 | $59.12 | 1,589,195 | — | — |
| 2016-07-15 | $56.22 | $59.11 | 1,944,232 | — | — |
| 2016-07-14 | $56.30 | $59.19 | 1,928,962 | — | — |
| 2016-07-13 | $56.16 | $59.04 | 3,300,554 | — | — |
| 2016-07-12 | $55.88 | $58.75 | 2,669,457 | — | — |
| 2016-07-11 | $54.67 | $57.48 | 2,480,844 | — | — |
| 2016-07-08 | $54.36 | $57.15 | 2,906,029 | — | — |
| 2016-07-07 | $52.55 | $55.25 | 3,723,472 | — | — |
| 2016-07-06 | $51.06 | $53.69 | 2,382,063 | — | — |
| 2016-07-05 | $50.45 | $53.04 | 2,522,718 | — | — |
| 2016-07-01 | $53.33 | $56.07 | 3,715,241 | — | — |
| 2016-06-30 | $52.47 | $55.17 | 3,782,287 | — | — |
| 2016-06-29 | $52.60 | $55.30 | 4,209,620 | — | — |
| 2016-06-28 | $50.90 | $53.51 | 4,057,632 | — | — |
| 2016-06-27 | $49.51 | $52.05 | 5,523,471 | — | — |
| 2016-06-24 | $52.03 | $54.70 | 7,418,074 | — | — |
| 2016-06-23 | $59.27 | $62.31 | 2,073,434 | — | — |
| 2016-06-22 | $57.86 | $60.83 | 2,044,802 | — | — |
| 2016-06-21 | $57.98 | $60.96 | 3,065,414 | — | — |
| 2016-06-20 | $58.42 | $61.41 | 4,502,859 | — | — |
| 2016-06-17 | $55.71 | $58.57 | 3,321,551 | — | — |
| 2016-06-16 | $55.52 | $58.37 | 1,977,994 | — | — |
| 2016-06-15 | $55.20 | $58.03 | 1,733,071 | — | — |
| 2016-06-14 | $54.61 | $57.41 | 1,779,956 | — | — |
| 2016-06-13 | $55.26 | $58.09 | 1,713,625 | — | — |
| 2016-06-10 | $56.44 | $59.33 | 1,597,785 | — | — |
| 2016-06-09 | $57.78 | $60.74 | 1,529,665 | — | — |
| 2016-06-08 | $57.87 | $60.84 | 1,984,675 | — | — |
| 2016-06-07 | $57.28 | $60.22 | 1,857,024 | — | — |
| 2016-06-06 | $56.61 | $59.51 | 2,252,384 | — | — |
| 2016-06-03 | $56.22 | $59.11 | 2,096,817 | — | — |
| 2016-06-02 | $57.28 | $60.22 | 2,664,685 | — | — |
| 2016-06-01 | $56.21 | $59.10 | 2,476,429 | — | — |
| 2016-05-31 | $56.97 | $59.89 | 3,079,133 | — | — |
| 2016-05-27 | $56.81 | $59.73 | 1,548,156 | — | — |
| 2016-05-26 | $56.32 | $59.21 | 2,389,579 | — | — |
| 2016-05-25 | $57.00 | $59.92 | 2,230,671 | — | — |
| 2016-05-24 | $57.05 | $59.98 | 2,907,341 | — | — |
| 2016-05-23 | $55.49 | $58.34 | 1,009,517 | — | — |
| 2016-05-20 | $55.96 | $58.83 | 2,023,567 | — | — |
| 2016-05-19 | $55.21 | $58.04 | 2,649,892 | — | — |
| 2016-05-18 | $56.42 | $59.32 | 3,237,921 | — | — |
| 2016-05-17 | $56.21 | $59.10 | 3,569,098 | — | — |
| 2016-05-16 | $57.49 | $60.44 | 2,227,570 | — | — |
| 2016-05-13 | $57.39 | $60.34 | 1,941,250 | — | — |
| 2016-05-12 | $58.40 | $61.40 | 1,584,901 | — | — |
| 2016-05-11 | $58.91 | $61.93 | 1,661,253 | — | — |
| 2016-05-10 | $59.77 | $62.83 | 1,575,476 | — | — |
| 2016-05-09 | $58.69 | $61.71 | 1,394,498 | — | — |
| 2016-05-06 | $59.06 | $61.84 | 2,356,652 | — | — |
| 2016-05-05 | $58.10 | $60.83 | 3,541,898 | — | — |
| 2016-05-04 | $58.75 | $61.51 | 6,123,192 | — | — |
| 2016-05-03 | $61.33 | $64.22 | 2,794,960 | — | — |
| 2016-05-02 | $61.79 | $64.69 | 2,485,019 | — | — |
| 2016-04-29 | $61.72 | $64.62 | 2,588,810 | — | — |
| 2016-04-28 | $62.86 | $65.81 | 2,218,622 | — | — |
| 2016-04-27 | $64.56 | $67.59 | 2,111,610 | — | — |
| 2016-04-26 | $65.27 | $68.34 | 1,911,783 | — | — |
| 2016-04-25 | $63.74 | $66.73 | 1,697,758 | — | — |
| 2016-04-22 | $63.48 | $66.46 | 2,332,554 | — | — |
| 2016-04-21 | $63.70 | $66.70 | 1,944,232 | — | — |
| 2016-04-20 | $64.23 | $67.25 | 2,354,028 | — | — |
| 2016-04-19 | $64.35 | $67.38 | 2,931,320 | — | — |
| 2016-04-18 | $64.13 | $67.15 | 1,912,618 | — | — |
| 2016-04-15 | $63.89 | $66.89 | 3,967,679 | — | — |
| 2016-04-14 | $64.70 | $67.74 | 3,232,434 | — | — |
| 2016-04-13 | $64.06 | $67.07 | 4,970,277 | — | — |
| 2016-04-12 | $60.65 | $63.50 | 2,553,855 | — | — |
| 2016-04-11 | $60.87 | $63.73 | 2,743,661 | — | — |
| 2016-04-08 | $60.01 | $62.83 | 1,970,478 | — | — |
| 2016-04-07 | $59.68 | $62.49 | 3,811,516 | — | — |
| 2016-04-06 | $60.07 | $62.89 | 2,645,597 | — | — |
| 2016-04-05 | $59.52 | $62.32 | 2,584,396 | — | — |
| 2016-04-04 | $59.37 | $62.16 | 4,308,042 | — | — |
| 2016-04-01 | $61.77 | $64.67 | 2,159,688 | — | — |
| 2016-03-31 | $62.88 | $65.84 | 2,400,435 | — | — |
| 2016-03-30 | $62.79 | $65.74 | 2,454,836 | — | — |
| 2016-03-29 | $61.96 | $64.87 | 1,866,926 | — | — |
| 2016-03-28 | $60.57 | $63.42 | 1,338,427 | — | — |
| 2016-03-24 | $60.66 | $63.51 | 2,767,402 | — | — |
| 2016-03-23 | $60.80 | $63.66 | 2,211,941 | — | — |
| 2016-03-22 | $61.41 | $64.29 | 2,489,433 | — | — |
| 2016-03-21 | $60.65 | $63.50 | 2,017,482 | — | — |
| 2016-03-18 | $60.89 | $63.75 | 3,514,459 | — | — |
| 2016-03-17 | $61.27 | $64.15 | 3,173,261 | — | — |
| 2016-03-16 | $60.47 | $63.31 | 3,316,301 | — | — |
| 2016-03-15 | $59.50 | $62.29 | 1,641,091 | — | — |
| 2016-03-14 | $58.73 | $61.49 | 1,668,053 | — | — |
| 2016-03-11 | $58.91 | $61.68 | 3,046,564 | — | — |
| 2016-03-10 | $57.31 | $60.00 | 3,278,125 | — | — |
| 2016-03-09 | $57.93 | $60.65 | 2,179,372 | — | — |
| 2016-03-08 | $57.79 | $60.50 | 2,618,158 | — | — |
| 2016-03-07 | $59.17 | $61.95 | 2,299,030 | — | — |
| 2016-03-04 | $59.96 | $62.78 | 4,626,215 | — | — |
| 2016-03-03 | $59.34 | $62.13 | 2,874,414 | — | — |
| 2016-03-02 | $57.79 | $60.50 | 2,140,123 | — | — |
| 2016-03-01 | $57.73 | $60.44 | 3,103,232 | — | — |
| 2016-02-29 | $55.89 | $58.52 | 3,231,956 | — | — |
| 2016-02-26 | $55.93 | $58.55 | 2,959,952 | — | — |
| 2016-02-25 | $55.89 | $58.52 | 3,438,703 | — | — |
| 2016-02-24 | $53.39 | $55.90 | 4,157,128 | — | — |
| 2016-02-23 | $53.99 | $56.53 | 3,221,816 | — | — |
| 2016-02-22 | $55.41 | $58.01 | 3,322,147 | — | — |
| 2016-02-19 | $54.62 | $57.19 | 2,852,463 | — | — |
| 2016-02-18 | $54.79 | $57.37 | 3,054,915 | — | — |
| 2016-02-17 | $55.33 | $57.93 | 3,948,591 | — | — |
| 2016-02-16 | $52.91 | $55.40 | 4,812,562 | — | — |
| 2016-02-12 | $51.33 | $53.75 | 4,181,465 | — | — |
| 2016-02-11 | $49.15 | $51.20 | 4,159,395 | — | — |
| 2016-02-10 | $49.42 | $51.49 | 4,962,999 | — | — |
| 2016-02-09 | $48.32 | $50.34 | 5,892,108 | — | — |
| 2016-02-08 | $47.79 | $49.79 | 5,238,940 | — | — |
| 2016-02-05 | $49.82 | $51.90 | 5,568,924 | — | — |
| 2016-02-04 | $52.16 | $54.34 | 4,272,968 | — | — |
| 2016-02-03 | $52.43 | $54.62 | 4,677,634 | — | — |
| 2016-02-02 | $53.62 | $55.86 | 3,079,014 | — | — |
| 2016-02-01 | $55.66 | $57.99 | 3,406,850 | — | — |
| 2016-01-29 | $54.43 | $56.71 | 3,952,409 | — | — |
| 2016-01-28 | $53.76 | $56.01 | 3,269,417 | — | — |
| 2016-01-27 | $55.52 | $57.84 | 4,279,530 | — | — |
| 2016-01-26 | $55.63 | $57.96 | 3,200,938 | — | — |
| 2016-01-25 | $53.88 | $56.13 | 3,410,071 | — | — |
| 2016-01-22 | $54.52 | $56.80 | 4,120,980 | — | — |
| 2016-01-21 | $54.57 | $56.85 | 4,496,059 | — | — |
| 2016-01-20 | $55.09 | $57.39 | 6,356,662 | — | — |
| 2016-01-19 | $56.45 | $58.81 | 3,996,908 | — | — |
| 2016-01-15 | $56.55 | $58.92 | 5,657,564 | — | — |
| 2016-01-14 | $58.19 | $60.62 | 8,656,647 | — | — |
| 2016-01-13 | $58.80 | $61.26 | 6,122,237 | — | — |
| 2016-01-12 | $62.82 | $65.45 | 7,078,546 | — | — |
| 2016-01-11 | $63.57 | $66.23 | 4,103,204 | — | — |
| 2016-01-08 | $61.68 | $64.26 | 3,787,536 | — | — |
| 2016-01-07 | $62.90 | $65.53 | 5,553,057 | — | — |
| 2016-01-06 | $66.63 | $69.42 | 4,911,223 | — | — |
| 2016-01-05 | $68.45 | $71.31 | 2,853,060 | — | — |
| 2016-01-04 | $70.40 | $73.35 | 2,618,993 | — | — |