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
- 1989-06-09 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 | $56.54 | $56.54 | 1,062,800 | — | — |
| 2016-12-29 | $58.01 | $58.01 | 877,100 | — | — |
| 2016-12-28 | $58.35 | $58.35 | 736,100 | — | — |
| 2016-12-27 | $59.35 | $59.35 | 451,100 | — | — |
| 2016-12-23 | $58.68 | $58.68 | 474,800 | — | — |
| 2016-12-22 | $58.68 | $58.68 | 537,100 | — | — |
| 2016-12-21 | $58.99 | $58.99 | 755,500 | — | — |
| 2016-12-20 | $58.30 | $58.30 | 741,600 | — | — |
| 2016-12-19 | $57.74 | $57.74 | 652,500 | — | — |
| 2016-12-16 | $57.54 | $57.54 | 1,495,100 | — | — |
| 2016-12-15 | $57.69 | $57.69 | 856,500 | — | — |
| 2016-12-14 | $57.04 | $57.04 | 674,300 | — | — |
| 2016-12-13 | $57.64 | $57.64 | 996,600 | — | — |
| 2016-12-12 | $57.66 | $57.66 | 869,900 | — | — |
| 2016-12-09 | $57.36 | $57.36 | 984,000 | — | — |
| 2016-12-08 | $58.17 | $58.17 | 1,432,500 | — | — |
| 2016-12-07 | $55.60 | $55.60 | 1,265,900 | — | — |
| 2016-12-06 | $54.43 | $54.43 | 1,835,400 | — | — |
| 2016-12-05 | $51.84 | $51.84 | 1,296,100 | — | — |
| 2016-12-02 | $50.10 | $50.10 | 1,895,000 | — | — |
| 2016-12-01 | $49.33 | $49.33 | 3,742,400 | — | — |
| 2016-11-30 | $55.00 | $55.00 | 1,339,600 | — | — |
| 2016-11-29 | $57.28 | $57.28 | 909,400 | — | — |
| 2016-11-28 | $57.55 | $57.55 | 853,800 | — | — |
| 2016-11-25 | $57.47 | $57.47 | 475,500 | — | — |
| 2016-11-23 | $57.75 | $57.75 | 880,300 | — | — |
| 2016-11-22 | $57.61 | $57.61 | 850,200 | — | — |
| 2016-11-21 | $57.15 | $57.15 | 1,218,900 | — | — |
| 2016-11-18 | $57.79 | $57.79 | 1,181,400 | — | — |
| 2016-11-17 | $56.42 | $56.42 | 1,101,900 | — | — |
| 2016-11-16 | $54.64 | $54.64 | 827,500 | — | — |
| 2016-11-15 | $53.59 | $53.59 | 1,116,500 | — | — |
| 2016-11-14 | $53.17 | $53.17 | 1,146,200 | — | — |
| 2016-11-11 | $54.61 | $54.61 | 1,012,900 | — | — |
| 2016-11-10 | $53.54 | $53.54 | 1,642,600 | — | — |
| 2016-11-09 | $56.24 | $56.24 | 1,183,000 | — | — |
| 2016-11-08 | $56.12 | $56.12 | 746,200 | — | — |
| 2016-11-07 | $55.79 | $55.79 | 1,027,700 | — | — |
| 2016-11-04 | $54.77 | $54.77 | 1,143,200 | — | — |
| 2016-11-03 | $54.93 | $54.93 | 1,000,800 | — | — |
| 2016-11-02 | $54.65 | $54.65 | 1,621,500 | — | — |
| 2016-11-01 | $56.16 | $56.16 | 1,889,600 | — | — |
| 2016-10-31 | $53.98 | $53.98 | 1,608,600 | — | — |
| 2016-10-28 | $55.34 | $55.34 | 3,687,700 | — | — |
| 2016-10-27 | $51.79 | $51.79 | 1,780,100 | — | — |
| 2016-10-26 | $52.65 | $52.65 | 1,020,700 | — | — |
| 2016-10-25 | $53.74 | $53.74 | 767,800 | — | — |
| 2016-10-24 | $55.24 | $55.24 | 661,200 | — | — |
| 2016-10-21 | $53.99 | $53.99 | 424,900 | — | — |
| 2016-10-20 | $53.91 | $53.91 | 521,500 | — | — |
| 2016-10-19 | $53.28 | $53.28 | 470,100 | — | — |
| 2016-10-18 | $53.55 | $53.55 | 442,500 | — | — |
| 2016-10-17 | $53.29 | $53.29 | 509,300 | — | — |
| 2016-10-14 | $53.33 | $53.33 | 573,400 | — | — |
| 2016-10-13 | $53.17 | $53.17 | 754,100 | — | — |
| 2016-10-12 | $54.10 | $54.10 | 709,300 | — | — |
| 2016-10-11 | $54.02 | $54.02 | 939,900 | — | — |
| 2016-10-10 | $55.31 | $55.31 | 1,083,400 | — | — |
| 2016-10-07 | $54.06 | $54.06 | 662,500 | — | — |
| 2016-10-06 | $54.10 | $54.10 | 689,300 | — | — |
| 2016-10-05 | $53.41 | $53.41 | 938,800 | — | — |
| 2016-10-04 | $52.46 | $52.46 | 727,400 | — | — |
| 2016-10-03 | $52.18 | $52.18 | 819,900 | — | — |
| 2016-09-30 | $53.15 | $53.15 | 1,378,400 | — | — |
| 2016-09-29 | $51.51 | $51.51 | 939,400 | — | — |
| 2016-09-28 | $51.83 | $51.83 | 1,009,200 | — | — |
| 2016-09-27 | $51.94 | $51.94 | 1,392,400 | — | — |
| 2016-09-26 | $51.32 | $51.32 | 1,479,800 | — | — |
| 2016-09-23 | $52.39 | $52.39 | 2,269,800 | — | — |
| 2016-09-22 | $55.22 | $55.22 | 1,420,700 | — | — |
| 2016-09-21 | $55.89 | $55.89 | 10,718,600 | — | — |
| 2016-09-20 | $55.80 | $55.80 | 2,470,300 | — | — |
| 2016-09-19 | $55.32 | $55.32 | 1,143,700 | — | — |
| 2016-09-16 | $54.82 | $54.82 | 2,573,500 | — | — |
| 2016-09-15 | $55.17 | $55.17 | 2,869,100 | — | — |
| 2016-09-14 | $51.29 | $51.29 | 1,369,000 | — | — |
| 2016-09-13 | $49.18 | $49.18 | 827,500 | — | — |
| 2016-09-12 | $49.67 | $49.67 | 1,518,300 | — | — |
| 2016-09-09 | $48.45 | $48.45 | 1,248,500 | — | — |
| 2016-09-08 | $51.55 | $51.55 | 653,100 | — | — |
| 2016-09-07 | $51.63 | $51.63 | 1,208,900 | — | — |
| 2016-09-06 | $51.36 | $51.36 | 968,100 | — | — |
| 2016-09-02 | $52.15 | $52.15 | 655,700 | — | — |
| 2016-09-01 | $51.95 | $51.95 | 749,500 | — | — |
| 2016-08-31 | $50.75 | $50.75 | 649,500 | — | — |
| 2016-08-30 | $50.88 | $50.88 | 419,600 | — | — |
| 2016-08-29 | $51.19 | $51.19 | 745,400 | — | — |
| 2016-08-26 | $51.33 | $51.33 | 481,100 | — | — |
| 2016-08-25 | $51.43 | $51.43 | 340,400 | — | — |
| 2016-08-24 | $51.64 | $51.64 | 376,300 | — | — |
| 2016-08-23 | $52.00 | $52.00 | 536,600 | — | — |
| 2016-08-22 | $52.12 | $52.12 | 506,000 | — | — |
| 2016-08-19 | $52.15 | $52.15 | 532,700 | — | — |
| 2016-08-18 | $51.61 | $51.61 | 455,700 | — | — |
| 2016-08-17 | $51.42 | $51.42 | 574,700 | — | — |
| 2016-08-16 | $51.48 | $51.48 | 574,900 | — | — |
| 2016-08-15 | $51.89 | $51.89 | 745,300 | — | — |
| 2016-08-12 | $51.18 | $51.18 | 493,000 | — | — |
| 2016-08-11 | $50.90 | $50.90 | 601,600 | — | — |
| 2016-08-10 | $50.75 | $50.75 | 746,200 | — | — |
| 2016-08-09 | $50.95 | $50.95 | 795,300 | — | — |
| 2016-08-08 | $50.91 | $50.91 | 1,141,400 | — | — |
| 2016-08-05 | $50.46 | $50.46 | 1,099,200 | — | — |
| 2016-08-04 | $49.01 | $49.01 | 947,800 | — | — |
| 2016-08-03 | $48.30 | $48.30 | 908,800 | — | — |
| 2016-08-02 | $48.57 | $48.57 | 1,738,900 | — | — |
| 2016-08-01 | $49.46 | $49.46 | 1,469,500 | — | — |
| 2016-07-29 | $48.59 | $48.59 | 2,333,000 | — | — |
| 2016-07-28 | $49.82 | $49.82 | 7,145,400 | — | — |
| 2016-07-27 | $41.77 | $41.77 | 2,096,400 | — | — |
| 2016-07-26 | $40.75 | $40.75 | 1,492,600 | — | — |
| 2016-07-25 | $40.18 | $40.18 | 600,900 | — | — |
| 2016-07-22 | $40.21 | $40.21 | 462,800 | — | — |
| 2016-07-21 | $40.20 | $40.20 | 586,600 | — | — |
| 2016-07-20 | $40.42 | $40.42 | 1,106,900 | — | — |
| 2016-07-19 | $40.45 | $40.45 | 575,400 | — | — |
| 2016-07-18 | $40.36 | $40.36 | 883,400 | — | — |
| 2016-07-15 | $40.16 | $40.16 | 585,600 | — | — |
| 2016-07-14 | $40.47 | $40.47 | 1,040,400 | — | — |
| 2016-07-13 | $39.34 | $39.34 | 595,200 | — | — |
| 2016-07-12 | $39.34 | $39.34 | 637,900 | — | — |
| 2016-07-11 | $38.56 | $38.56 | 885,700 | — | — |
| 2016-07-08 | $38.21 | $38.21 | 1,581,500 | — | — |
| 2016-07-07 | $36.96 | $36.96 | 979,400 | — | — |
| 2016-07-06 | $35.61 | $35.61 | 999,500 | — | — |
| 2016-07-05 | $35.76 | $35.76 | 1,635,400 | — | — |
| 2016-07-01 | $38.04 | $38.04 | 871,400 | — | — |
| 2016-06-30 | $38.79 | $38.79 | 966,100 | — | — |
| 2016-06-29 | $37.90 | $37.90 | 941,800 | — | — |
| 2016-06-28 | $37.82 | $37.82 | 1,051,600 | — | — |
| 2016-06-27 | $36.39 | $36.39 | 1,180,000 | — | — |
| 2016-06-24 | $37.77 | $37.77 | 1,419,900 | — | — |
| 2016-06-23 | $40.98 | $40.98 | 1,130,600 | — | — |
| 2016-06-22 | $39.49 | $39.49 | 1,216,900 | — | — |
| 2016-06-21 | $39.74 | $39.74 | 3,384,800 | — | — |
| 2016-06-20 | $38.34 | $38.34 | 1,019,600 | — | — |
| 2016-06-17 | $37.48 | $37.48 | 1,166,300 | — | — |
| 2016-06-16 | $37.57 | $37.57 | 708,200 | — | — |
| 2016-06-15 | $37.36 | $37.36 | 530,100 | — | — |
| 2016-06-14 | $37.32 | $37.32 | 663,600 | — | — |
| 2016-06-13 | $36.79 | $36.79 | 666,700 | — | — |
| 2016-06-10 | $37.15 | $37.15 | 917,900 | — | — |
| 2016-06-09 | $37.87 | $37.87 | 1,139,100 | — | — |
| 2016-06-08 | $37.31 | $37.31 | 716,600 | — | — |
| 2016-06-07 | $36.99 | $36.99 | 564,300 | — | — |
| 2016-06-06 | $36.49 | $36.49 | 1,079,700 | — | — |
| 2016-06-03 | $36.01 | $36.01 | 643,800 | — | — |
| 2016-06-02 | $36.15 | $36.15 | 591,200 | — | — |
| 2016-06-01 | $36.33 | $36.33 | 854,400 | — | — |
| 2016-05-31 | $36.00 | $36.00 | 967,100 | — | — |
| 2016-05-27 | $35.74 | $35.74 | 790,400 | — | — |
| 2016-05-26 | $36.51 | $36.51 | 1,018,100 | — | — |
| 2016-05-25 | $35.99 | $35.99 | 911,400 | — | — |
| 2016-05-24 | $35.90 | $35.90 | 1,711,700 | — | — |
| 2016-05-23 | $34.25 | $34.25 | 1,537,400 | — | — |
| 2016-05-20 | $33.31 | $33.31 | 614,900 | — | — |
| 2016-05-19 | $32.76 | $32.76 | 997,900 | — | — |
| 2016-05-18 | $33.58 | $33.58 | 1,242,700 | — | — |
| 2016-05-17 | $32.06 | $32.06 | 923,400 | — | — |
| 2016-05-16 | $32.03 | $32.03 | 1,094,600 | — | — |
| 2016-05-13 | $31.36 | $31.36 | 710,800 | — | — |
| 2016-05-12 | $31.37 | $31.37 | 1,527,200 | — | — |
| 2016-05-11 | $32.82 | $32.82 | 623,600 | — | — |
| 2016-05-10 | $33.42 | $33.42 | 665,600 | — | — |
| 2016-05-09 | $32.93 | $32.93 | 919,700 | — | — |
| 2016-05-06 | $32.99 | $32.99 | 1,258,900 | — | — |
| 2016-05-05 | $33.55 | $33.55 | 1,591,500 | — | — |
| 2016-05-04 | $35.33 | $35.33 | 652,300 | — | — |
| 2016-05-03 | $35.84 | $35.84 | 583,900 | — | — |
| 2016-05-02 | $36.32 | $36.32 | 809,000 | — | — |
| 2016-04-29 | $36.10 | $36.10 | 1,314,800 | — | — |
| 2016-04-28 | $36.43 | $36.43 | 1,839,400 | — | — |
| 2016-04-27 | $38.11 | $38.11 | 6,022,200 | — | — |
| 2016-04-26 | $33.91 | $33.91 | 2,515,700 | — | — |
| 2016-04-25 | $33.91 | $33.91 | 1,285,500 | — | — |
| 2016-04-22 | $34.20 | $34.20 | 1,158,100 | — | — |
| 2016-04-21 | $34.22 | $34.22 | 1,397,300 | — | — |
| 2016-04-20 | $35.28 | $35.28 | 763,500 | — | — |
| 2016-04-19 | $35.38 | $35.38 | 1,040,700 | — | — |
| 2016-04-18 | $36.05 | $36.05 | 1,021,300 | — | — |
| 2016-04-15 | $36.45 | $36.45 | 2,040,400 | — | — |
| 2016-04-14 | $36.61 | $36.61 | 540,700 | — | — |
| 2016-04-13 | $36.95 | $36.95 | 711,400 | — | — |
| 2016-04-12 | $35.64 | $35.64 | 538,900 | — | — |
| 2016-04-11 | $35.46 | $35.46 | 404,800 | — | — |
| 2016-04-08 | $35.49 | $35.49 | 1,055,200 | — | — |
| 2016-04-07 | $36.10 | $36.10 | 575,100 | — | — |
| 2016-04-06 | $36.58 | $36.58 | 591,000 | — | — |
| 2016-04-05 | $36.18 | $36.18 | 498,800 | — | — |
| 2016-04-04 | $36.80 | $36.80 | 570,600 | — | — |
| 2016-04-01 | $37.16 | $37.16 | 953,200 | — | — |
| 2016-03-31 | $36.41 | $36.41 | 947,300 | — | — |
| 2016-03-30 | $36.33 | $36.33 | 910,100 | — | — |
| 2016-03-29 | $35.68 | $35.68 | 681,600 | — | — |
| 2016-03-28 | $34.58 | $34.58 | 482,300 | — | — |
| 2016-03-24 | $34.47 | $34.47 | 552,000 | — | — |
| 2016-03-23 | $34.58 | $34.58 | 597,700 | — | — |
| 2016-03-22 | $35.06 | $35.06 | 1,690,500 | — | — |
| 2016-03-21 | $35.55 | $35.55 | 534,100 | — | — |
| 2016-03-18 | $35.90 | $35.90 | 1,048,300 | — | — |
| 2016-03-17 | $35.35 | $35.35 | 765,500 | — | — |
| 2016-03-16 | $35.25 | $35.25 | 730,200 | — | — |
| 2016-03-15 | $34.98 | $34.98 | 747,700 | — | — |
| 2016-03-14 | $34.80 | $34.80 | 932,200 | — | — |
| 2016-03-11 | $34.93 | $34.93 | 859,800 | — | — |
| 2016-03-10 | $33.78 | $33.78 | 858,100 | — | — |
| 2016-03-09 | $33.99 | $33.99 | 991,400 | — | — |
| 2016-03-08 | $34.36 | $34.36 | 1,342,300 | — | — |
| 2016-03-07 | $36.10 | $36.10 | 763,100 | — | — |
| 2016-03-04 | $36.35 | $36.35 | 730,500 | — | — |
| 2016-03-03 | $36.15 | $36.15 | 770,400 | — | — |
| 2016-03-02 | $36.22 | $36.22 | 976,900 | — | — |
| 2016-03-01 | $35.96 | $35.96 | 1,225,800 | — | — |
| 2016-02-29 | $35.23 | $35.23 | 1,159,100 | — | — |
| 2016-02-26 | $35.12 | $35.12 | 1,277,700 | — | — |
| 2016-02-25 | $34.92 | $34.92 | 794,600 | — | — |
| 2016-02-24 | $34.49 | $34.49 | 963,300 | — | — |
| 2016-02-23 | $33.72 | $33.72 | 1,134,600 | — | — |
| 2016-02-22 | $34.49 | $34.49 | 1,602,000 | — | — |
| 2016-02-19 | $33.17 | $33.17 | 1,720,300 | — | — |
| 2016-02-18 | $32.55 | $32.55 | 933,200 | — | — |
| 2016-02-17 | $32.51 | $32.51 | 1,915,600 | — | — |
| 2016-02-16 | $32.54 | $32.54 | 1,400,700 | — | — |
| 2016-02-12 | $32.05 | $32.05 | 2,251,100 | — | — |
| 2016-02-11 | $31.88 | $31.88 | 2,047,800 | — | — |
| 2016-02-10 | $32.15 | $32.15 | 1,169,800 | — | — |
| 2016-02-09 | $32.23 | $32.23 | 1,434,700 | — | — |
| 2016-02-08 | $31.87 | $31.87 | 1,960,000 | — | — |
| 2016-02-05 | $32.57 | $32.57 | 2,016,800 | — | — |
| 2016-02-04 | $34.04 | $34.04 | 1,156,000 | — | — |
| 2016-02-03 | $33.64 | $33.64 | 1,603,200 | — | — |
| 2016-02-02 | $34.03 | $34.03 | 1,575,200 | — | — |
| 2016-02-01 | $34.87 | $34.87 | 2,548,000 | — | — |
| 2016-01-29 | $34.72 | $34.72 | 5,125,400 | — | — |
| 2016-01-28 | $32.54 | $32.54 | 9,064,300 | — | — |
| 2016-01-27 | $27.96 | $27.96 | 2,699,000 | — | — |
| 2016-01-26 | $28.07 | $28.07 | 1,182,200 | — | — |
| 2016-01-25 | $28.09 | $28.09 | 2,027,200 | — | — |
| 2016-01-22 | $28.99 | $28.99 | 2,853,400 | — | — |
| 2016-01-21 | $26.95 | $26.95 | 1,497,800 | — | — |
| 2016-01-20 | $27.41 | $27.41 | 2,417,400 | — | — |
| 2016-01-19 | $26.22 | $26.22 | 1,974,500 | — | — |
| 2016-01-15 | $26.94 | $26.94 | 2,458,100 | — | — |
| 2016-01-14 | $27.47 | $27.47 | 3,439,700 | — | — |
| 2016-01-13 | $25.76 | $25.76 | 2,040,100 | — | — |
| 2016-01-12 | $26.41 | $26.41 | 1,802,800 | — | — |
| 2016-01-11 | $26.86 | $26.86 | 3,166,100 | — | — |
| 2016-01-08 | $27.80 | $27.80 | 7,872,600 | — | — |
| 2016-01-07 | $26.80 | $26.80 | 3,080,200 | — | — |
| 2016-01-06 | $26.80 | $26.80 | 3,669,900 | — | — |
| 2016-01-05 | $27.56 | $27.56 | 3,931,800 | — | — |
| 2016-01-04 | $29.30 | $29.30 | 1,569,900 | — | — |