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
- 2011-12-15 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 | $42.98 | $42.98 | 1,466,700 | — | — |
| 2016-12-29 | $42.84 | $42.84 | 1,232,600 | — | — |
| 2016-12-28 | $43.14 | $43.14 | 2,257,400 | — | — |
| 2016-12-27 | $42.92 | $42.92 | 1,204,700 | — | — |
| 2016-12-23 | $42.84 | $42.84 | 1,407,700 | — | — |
| 2016-12-22 | $42.75 | $42.75 | 3,058,600 | — | — |
| 2016-12-21 | $44.21 | $44.21 | 1,932,200 | — | — |
| 2016-12-20 | $44.26 | $44.26 | 2,391,300 | — | — |
| 2016-12-19 | $44.85 | $44.85 | 2,030,400 | — | — |
| 2016-12-16 | $45.21 | $45.21 | 3,792,100 | — | — |
| 2016-12-15 | $46.01 | $46.01 | 2,904,400 | — | — |
| 2016-12-14 | $47.30 | $47.30 | 1,769,300 | — | — |
| 2016-12-13 | $47.88 | $47.88 | 1,676,600 | — | — |
| 2016-12-12 | $47.87 | $47.87 | 2,493,500 | — | — |
| 2016-12-09 | $49.36 | $49.36 | 1,868,800 | — | — |
| 2016-12-08 | $50.61 | $50.61 | 3,639,000 | — | — |
| 2016-12-07 | $48.91 | $48.91 | 2,049,100 | — | — |
| 2016-12-06 | $48.37 | $48.37 | 1,987,800 | — | — |
| 2016-12-05 | $48.47 | $48.47 | 3,012,100 | — | — |
| 2016-12-02 | $46.20 | $46.20 | 1,951,200 | — | — |
| 2016-12-01 | $46.23 | $46.23 | 2,461,500 | — | — |
| 2016-11-30 | $46.49 | $46.49 | 3,114,200 | — | — |
| 2016-11-29 | $47.71 | $47.71 | 1,576,400 | — | — |
| 2016-11-28 | $48.03 | $48.03 | 1,978,100 | — | — |
| 2016-11-25 | $48.91 | $48.91 | 1,095,300 | — | — |
| 2016-11-23 | $48.59 | $48.59 | 2,047,900 | — | — |
| 2016-11-22 | $48.27 | $48.27 | 3,856,800 | — | — |
| 2016-11-21 | $48.14 | $48.14 | 2,356,100 | — | — |
| 2016-11-18 | $47.57 | $47.57 | 2,307,800 | — | — |
| 2016-11-17 | $48.57 | $48.57 | 3,418,500 | — | — |
| 2016-11-16 | $47.51 | $47.51 | 2,639,100 | — | — |
| 2016-11-15 | $46.90 | $46.90 | 4,176,600 | — | — |
| 2016-11-14 | $47.16 | $47.16 | 6,780,600 | — | — |
| 2016-11-11 | $49.70 | $49.70 | 15,560,900 | — | — |
| 2016-11-10 | $51.76 | $51.76 | 4,563,300 | — | — |
| 2016-11-09 | $50.18 | $50.18 | 2,959,300 | — | — |
| 2016-11-08 | $50.32 | $50.32 | 2,414,200 | — | — |
| 2016-11-07 | $50.30 | $50.30 | 3,857,700 | — | — |
| 2016-11-04 | $49.09 | $49.09 | 2,536,000 | — | — |
| 2016-11-03 | $48.24 | $48.24 | 2,972,000 | — | — |
| 2016-11-02 | $49.73 | $49.73 | 2,565,100 | — | — |
| 2016-11-01 | $50.37 | $50.37 | 4,172,000 | — | — |
| 2016-10-31 | $50.78 | $50.78 | 3,689,500 | — | — |
| 2016-10-28 | $50.12 | $50.12 | 5,556,000 | — | — |
| 2016-10-27 | $48.17 | $48.17 | 1,828,600 | — | — |
| 2016-10-26 | $48.56 | $48.56 | 1,429,900 | — | — |
| 2016-10-25 | $48.55 | $48.55 | 1,495,900 | — | — |
| 2016-10-24 | $48.84 | $48.84 | 1,396,400 | — | — |
| 2016-10-21 | $48.95 | $48.95 | 2,447,000 | — | — |
| 2016-10-20 | $49.60 | $49.60 | 3,019,300 | — | — |
| 2016-10-19 | $50.10 | $50.10 | 6,577,600 | — | — |
| 2016-10-18 | $47.52 | $47.52 | 2,492,900 | — | — |
| 2016-10-17 | $46.55 | $46.55 | 1,641,700 | — | — |
| 2016-10-14 | $46.65 | $46.65 | 2,435,400 | — | — |
| 2016-10-13 | $46.63 | $46.63 | 3,141,200 | — | — |
| 2016-10-12 | $46.77 | $46.77 | 3,131,000 | — | — |
| 2016-10-11 | $45.65 | $45.65 | 3,270,500 | — | — |
| 2016-10-10 | $46.42 | $46.42 | 2,205,100 | — | — |
| 2016-10-07 | $46.96 | $46.96 | 2,156,200 | — | — |
| 2016-10-06 | $47.52 | $47.52 | 3,054,000 | — | — |
| 2016-10-05 | $47.01 | $47.01 | 1,843,400 | — | — |
| 2016-10-04 | $47.35 | $47.35 | 2,467,600 | — | — |
| 2016-10-03 | $46.44 | $46.44 | 1,750,800 | — | — |
| 2016-09-30 | $46.79 | $46.79 | 2,874,200 | — | — |
| 2016-09-29 | $46.87 | $46.87 | 1,779,300 | — | — |
| 2016-09-28 | $48.24 | $48.24 | 1,895,600 | — | — |
| 2016-09-27 | $48.17 | $48.17 | 1,970,000 | — | — |
| 2016-09-26 | $47.97 | $47.97 | 4,017,100 | — | — |
| 2016-09-23 | $50.51 | $50.51 | 1,669,200 | — | — |
| 2016-09-22 | $50.11 | $50.11 | 1,562,300 | — | — |
| 2016-09-21 | $49.84 | $49.84 | 1,708,900 | — | — |
| 2016-09-20 | $49.12 | $49.12 | 1,760,400 | — | — |
| 2016-09-19 | $49.62 | $49.62 | 3,381,000 | — | — |
| 2016-09-16 | $47.85 | $47.85 | 4,192,500 | — | — |
| 2016-09-15 | $47.68 | $47.68 | 1,823,800 | — | — |
| 2016-09-14 | $47.49 | $47.49 | 1,837,200 | — | — |
| 2016-09-13 | $47.50 | $47.50 | 1,540,500 | — | — |
| 2016-09-12 | $48.31 | $48.31 | 1,692,300 | — | — |
| 2016-09-09 | $47.73 | $47.73 | 2,008,700 | — | — |
| 2016-09-08 | $49.17 | $49.17 | 2,316,400 | — | — |
| 2016-09-07 | $49.92 | $49.92 | 2,834,100 | — | — |
| 2016-09-06 | $48.74 | $48.74 | 1,778,800 | — | — |
| 2016-09-02 | $49.21 | $49.21 | 2,544,100 | — | — |
| 2016-09-01 | $49.62 | $49.62 | 1,771,000 | — | — |
| 2016-08-31 | $48.95 | $48.95 | 2,122,600 | — | — |
| 2016-08-30 | $49.25 | $49.25 | 1,675,800 | — | — |
| 2016-08-29 | $50.21 | $50.21 | 1,451,100 | — | — |
| 2016-08-26 | $49.59 | $49.59 | 1,948,700 | — | — |
| 2016-08-25 | $50.26 | $50.26 | 2,551,000 | — | — |
| 2016-08-24 | $50.34 | $50.34 | 2,282,700 | — | — |
| 2016-08-23 | $50.78 | $50.78 | 2,208,500 | — | — |
| 2016-08-22 | $50.13 | $50.13 | 2,032,400 | — | — |
| 2016-08-19 | $50.08 | $50.08 | 2,514,400 | — | — |
| 2016-08-18 | $49.31 | $49.31 | 2,873,400 | — | — |
| 2016-08-17 | $48.80 | $48.80 | 3,614,900 | — | — |
| 2016-08-16 | $49.90 | $49.90 | 2,102,800 | — | — |
| 2016-08-15 | $49.96 | $49.96 | 3,190,900 | — | — |
| 2016-08-12 | $48.79 | $48.79 | 2,481,500 | — | — |
| 2016-08-11 | $49.13 | $49.13 | 4,356,200 | — | — |
| 2016-08-10 | $48.71 | $48.71 | 8,333,900 | — | — |
| 2016-08-09 | $50.11 | $50.11 | 5,864,200 | — | — |
| 2016-08-08 | $50.27 | $50.27 | 4,161,800 | — | — |
| 2016-08-05 | $50.41 | $50.41 | 2,645,000 | — | — |
| 2016-08-04 | $49.67 | $49.67 | 3,211,100 | — | — |
| 2016-08-03 | $49.02 | $49.02 | 5,565,000 | — | — |
| 2016-08-02 | $50.32 | $50.32 | 3,304,800 | — | — |
| 2016-08-01 | $52.90 | $52.90 | 3,217,900 | — | — |
| 2016-07-29 | $51.72 | $51.72 | 1,628,500 | — | — |
| 2016-07-28 | $52.06 | $52.06 | 1,743,300 | — | — |
| 2016-07-27 | $52.33 | $52.33 | 2,904,900 | — | — |
| 2016-07-26 | $52.16 | $52.16 | 2,694,100 | — | — |
| 2016-07-25 | $51.68 | $51.68 | 1,824,000 | — | — |
| 2016-07-22 | $51.44 | $51.44 | 1,903,100 | — | — |
| 2016-07-21 | $51.35 | $51.35 | 2,001,500 | — | — |
| 2016-07-20 | $51.59 | $51.59 | 1,470,300 | — | — |
| 2016-07-19 | $51.19 | $51.19 | 2,120,900 | — | — |
| 2016-07-18 | $52.00 | $52.00 | 1,678,100 | — | — |
| 2016-07-15 | $51.64 | $51.64 | 1,226,800 | — | — |
| 2016-07-14 | $51.57 | $51.57 | 1,748,200 | — | — |
| 2016-07-13 | $51.72 | $51.72 | 1,631,300 | — | — |
| 2016-07-12 | $51.91 | $51.91 | 2,286,900 | — | — |
| 2016-07-11 | $51.10 | $51.10 | 2,990,800 | — | — |
| 2016-07-08 | $50.23 | $50.23 | 2,876,800 | — | — |
| 2016-07-07 | $49.05 | $49.05 | 3,622,300 | — | — |
| 2016-07-06 | $48.54 | $48.54 | 4,745,700 | — | — |
| 2016-07-05 | $49.16 | $49.16 | 2,755,500 | — | — |
| 2016-07-01 | $50.08 | $50.08 | 1,870,100 | — | — |
| 2016-06-30 | $49.48 | $49.48 | 2,675,100 | — | — |
| 2016-06-29 | $48.42 | $48.42 | 2,968,600 | — | — |
| 2016-06-28 | $47.44 | $47.44 | 2,575,200 | — | — |
| 2016-06-27 | $46.19 | $46.19 | 3,293,400 | — | — |
| 2016-06-24 | $47.61 | $47.61 | 5,684,500 | — | — |
| 2016-06-23 | $50.82 | $50.82 | 3,150,500 | — | — |
| 2016-06-22 | $50.80 | $50.80 | 3,417,300 | — | — |
| 2016-06-21 | $50.66 | $50.66 | 2,973,100 | — | — |
| 2016-06-20 | $50.04 | $50.04 | 2,350,100 | — | — |
| 2016-06-17 | $49.97 | $49.97 | 2,793,100 | — | — |
| 2016-06-16 | $49.09 | $49.09 | 2,786,800 | — | — |
| 2016-06-15 | $49.88 | $49.88 | 2,861,800 | — | — |
| 2016-06-14 | $49.42 | $49.42 | 3,996,000 | — | — |
| 2016-06-13 | $49.67 | $49.67 | 4,274,000 | — | — |
| 2016-06-10 | $49.84 | $49.84 | 3,804,500 | — | — |
| 2016-06-09 | $50.74 | $50.74 | 4,610,400 | — | — |
| 2016-06-08 | $50.67 | $50.67 | 6,388,800 | — | — |
| 2016-06-07 | $50.85 | $50.85 | 6,035,200 | — | — |
| 2016-06-06 | $49.59 | $49.59 | 5,458,400 | — | — |
| 2016-06-03 | $48.45 | $48.45 | 7,149,700 | — | — |
| 2016-06-02 | $47.51 | $47.51 | 9,374,100 | — | — |
| 2016-06-01 | $45.55 | $45.55 | 16,533,400 | — | — |
| 2016-05-31 | $42.72 | $42.72 | 10,067,900 | — | — |
| 2016-05-27 | $41.79 | $41.79 | 2,944,600 | — | — |
| 2016-05-26 | $41.82 | $41.82 | 2,992,400 | — | — |
| 2016-05-25 | $41.80 | $41.80 | 2,735,500 | — | — |
| 2016-05-24 | $41.56 | $41.56 | 3,967,300 | — | — |
| 2016-05-23 | $41.51 | $41.51 | 3,709,800 | — | — |
| 2016-05-20 | $41.55 | $41.55 | 2,747,900 | — | — |
| 2016-05-19 | $40.70 | $40.70 | 3,620,700 | — | — |
| 2016-05-18 | $40.75 | $40.75 | 3,144,200 | — | — |
| 2016-05-17 | $41.63 | $41.63 | 4,735,400 | — | — |
| 2016-05-16 | $41.46 | $41.46 | 3,053,500 | — | — |
| 2016-05-13 | $41.91 | $41.91 | 9,170,500 | — | — |
| 2016-05-12 | $43.79 | $43.79 | 5,586,300 | — | — |
| 2016-05-11 | $44.01 | $44.01 | 15,023,300 | — | — |
| 2016-05-10 | $49.90 | $49.90 | 3,615,900 | — | — |
| 2016-05-09 | $50.68 | $50.68 | 2,028,000 | — | — |
| 2016-05-06 | $50.87 | $50.87 | 1,987,400 | — | — |
| 2016-05-05 | $50.18 | $50.18 | 2,283,600 | — | — |
| 2016-05-04 | $51.31 | $51.31 | 1,649,000 | — | — |
| 2016-05-03 | $52.43 | $52.43 | 2,199,700 | — | — |
| 2016-05-02 | $52.95 | $52.95 | 2,499,400 | — | — |
| 2016-04-29 | $51.66 | $51.66 | 3,476,400 | — | — |
| 2016-04-28 | $52.82 | $52.82 | 2,374,200 | — | — |
| 2016-04-27 | $55.12 | $55.12 | 3,437,100 | — | — |
| 2016-04-26 | $53.41 | $53.41 | 3,497,300 | — | — |
| 2016-04-25 | $51.84 | $51.84 | 2,134,000 | — | — |
| 2016-04-22 | $51.60 | $51.60 | 2,537,800 | — | — |
| 2016-04-21 | $51.64 | $51.64 | 1,650,000 | — | — |
| 2016-04-20 | $51.98 | $51.98 | 3,473,600 | — | — |
| 2016-04-19 | $51.98 | $51.98 | 3,942,500 | — | — |
| 2016-04-18 | $52.64 | $52.64 | 1,580,200 | — | — |
| 2016-04-15 | $52.29 | $52.29 | 1,932,700 | — | — |
| 2016-04-14 | $51.80 | $51.80 | 2,076,800 | — | — |
| 2016-04-13 | $53.15 | $53.15 | 3,532,700 | — | — |
| 2016-04-12 | $51.62 | $51.62 | 2,534,300 | — | — |
| 2016-04-11 | $51.38 | $51.38 | 4,051,400 | — | — |
| 2016-04-08 | $51.19 | $51.19 | 4,622,400 | — | — |
| 2016-04-07 | $53.74 | $53.74 | 4,208,000 | — | — |
| 2016-04-06 | $56.32 | $56.32 | 2,051,800 | — | — |
| 2016-04-05 | $55.90 | $55.90 | 2,496,600 | — | — |
| 2016-04-04 | $56.35 | $56.35 | 3,126,300 | — | — |
| 2016-04-01 | $56.97 | $56.97 | 2,560,700 | — | — |
| 2016-03-31 | $56.96 | $56.96 | 1,913,300 | — | — |
| 2016-03-30 | $56.87 | $56.87 | 1,517,400 | — | — |
| 2016-03-29 | $56.37 | $56.37 | 1,657,700 | — | — |
| 2016-03-28 | $56.27 | $56.27 | 1,604,400 | — | — |
| 2016-03-24 | $55.53 | $55.53 | 1,994,700 | — | — |
| 2016-03-23 | $55.93 | $55.93 | 2,118,500 | — | — |
| 2016-03-22 | $56.04 | $56.04 | 1,844,800 | — | — |
| 2016-03-21 | $56.92 | $56.92 | 1,425,600 | — | — |
| 2016-03-18 | $56.97 | $56.97 | 3,001,900 | — | — |
| 2016-03-17 | $56.79 | $56.79 | 2,531,800 | — | — |
| 2016-03-16 | $56.06 | $56.06 | 3,596,100 | — | — |
| 2016-03-15 | $57.29 | $57.29 | 2,411,300 | — | — |
| 2016-03-14 | $58.54 | $58.54 | 2,527,400 | — | — |
| 2016-03-11 | $58.50 | $58.50 | 2,292,900 | — | — |
| 2016-03-10 | $57.37 | $57.37 | 3,203,900 | — | — |
| 2016-03-09 | $58.14 | $58.14 | 2,958,000 | — | — |
| 2016-03-08 | $56.75 | $56.75 | 2,495,200 | — | — |
| 2016-03-07 | $57.43 | $57.43 | 2,025,800 | — | — |
| 2016-03-04 | $57.16 | $57.16 | 2,319,300 | — | — |
| 2016-03-03 | $57.19 | $57.19 | 3,173,800 | — | — |
| 2016-03-02 | $57.84 | $57.84 | 2,747,500 | — | — |
| 2016-03-01 | $57.29 | $57.29 | 3,561,600 | — | — |
| 2016-02-29 | $56.65 | $56.65 | 4,128,100 | — | — |
| 2016-02-26 | $56.58 | $56.58 | 3,848,700 | — | — |
| 2016-02-25 | $56.47 | $56.47 | 3,720,500 | — | — |
| 2016-02-24 | $55.44 | $55.44 | 3,494,900 | — | — |
| 2016-02-23 | $54.77 | $54.77 | 3,194,100 | — | — |
| 2016-02-22 | $54.82 | $54.82 | 4,846,800 | — | — |
| 2016-02-19 | $52.73 | $52.73 | 2,634,100 | — | — |
| 2016-02-18 | $53.24 | $53.24 | 4,886,500 | — | — |
| 2016-02-17 | $52.49 | $52.49 | 4,794,300 | — | — |
| 2016-02-16 | $50.76 | $50.76 | 3,907,900 | — | — |
| 2016-02-12 | $49.57 | $49.57 | 4,215,900 | — | — |
| 2016-02-11 | $49.14 | $49.14 | 4,514,600 | — | — |
| 2016-02-10 | $50.16 | $50.16 | 3,698,800 | — | — |
| 2016-02-09 | $50.23 | $50.23 | 4,644,400 | — | — |
| 2016-02-08 | $50.20 | $50.20 | 5,430,800 | — | — |
| 2016-02-05 | $51.84 | $51.84 | 5,742,800 | — | — |
| 2016-02-04 | $51.72 | $51.72 | 6,371,000 | — | — |
| 2016-02-03 | $51.72 | $51.72 | 11,641,300 | — | — |
| 2016-02-02 | $50.11 | $50.11 | 28,552,000 | — | — |
| 2016-02-01 | $40.44 | $40.44 | 4,852,200 | — | — |
| 2016-01-29 | $39.90 | $39.90 | 3,346,000 | — | — |
| 2016-01-28 | $38.73 | $38.73 | 2,444,700 | — | — |
| 2016-01-27 | $38.03 | $38.03 | 2,905,300 | — | — |
| 2016-01-26 | $37.79 | $37.79 | 2,547,000 | — | — |
| 2016-01-25 | $36.73 | $36.73 | 3,301,500 | — | — |
| 2016-01-22 | $38.41 | $38.41 | 2,044,100 | — | — |
| 2016-01-21 | $37.51 | $37.51 | 3,488,000 | — | — |
| 2016-01-20 | $36.49 | $36.49 | 3,342,800 | — | — |
| 2016-01-19 | $35.76 | $35.76 | 2,950,800 | — | — |
| 2016-01-15 | $35.57 | $35.57 | 4,086,800 | — | — |
| 2016-01-14 | $36.11 | $36.11 | 2,767,100 | — | — |
| 2016-01-13 | $36.15 | $36.15 | 3,060,500 | — | — |
| 2016-01-12 | $37.52 | $37.52 | 1,876,200 | — | — |
| 2016-01-11 | $37.14 | $37.14 | 3,573,900 | — | — |
| 2016-01-08 | $37.79 | $37.79 | 3,952,800 | — | — |
| 2016-01-07 | $38.96 | $38.96 | 2,808,300 | — | — |
| 2016-01-06 | $39.76 | $39.76 | 3,718,400 | — | — |
| 2016-01-05 | $40.72 | $40.72 | 2,374,100 | — | — |
| 2016-01-04 | $40.37 | $40.37 | 2,546,800 | — | — |