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
- 2002-10-16 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 | $53.10 | $56.75 | 2,520,600 | — | — |
| 2016-12-29 | $52.38 | $55.98 | 1,354,500 | — | — |
| 2016-12-28 | $52.29 | $55.89 | 1,204,200 | — | — |
| 2016-12-27 | $53.11 | $56.76 | 1,561,400 | — | — |
| 2016-12-23 | $52.30 | $55.90 | 2,475,400 | — | — |
| 2016-12-22 | $52.85 | $56.48 | 4,537,400 | — | — |
| 2016-12-21 | $57.31 | $61.25 | 1,803,200 | — | — |
| 2016-12-20 | $57.93 | $61.91 | 1,187,000 | — | — |
| 2016-12-19 | $57.36 | $61.31 | 1,116,300 | — | — |
| 2016-12-16 | $56.96 | $60.88 | 3,119,400 | — | — |
| 2016-12-15 | $58.18 | $62.18 | 1,673,100 | — | — |
| 2016-12-14 | $57.87 | $61.85 | 1,720,200 | — | — |
| 2016-12-13 | $58.45 | $62.47 | 1,652,200 | — | — |
| 2016-12-12 | $58.25 | $62.26 | 2,287,900 | — | — |
| 2016-12-09 | $60.28 | $64.43 | 1,447,500 | — | — |
| 2016-12-08 | $61.43 | $65.65 | 1,357,700 | — | — |
| 2016-12-07 | $62.25 | $66.53 | 1,297,200 | — | — |
| 2016-12-06 | $61.16 | $65.21 | 1,224,700 | — | — |
| 2016-12-05 | $61.11 | $65.15 | 1,686,400 | — | — |
| 2016-12-02 | $58.86 | $62.75 | 1,552,800 | — | — |
| 2016-12-01 | $59.12 | $63.03 | 1,714,400 | — | — |
| 2016-11-30 | $59.07 | $62.98 | 1,785,600 | — | — |
| 2016-11-29 | $60.18 | $64.16 | 1,400,200 | — | — |
| 2016-11-28 | $59.23 | $63.15 | 1,761,300 | — | — |
| 2016-11-25 | $60.23 | $64.21 | 398,800 | — | — |
| 2016-11-23 | $59.91 | $63.87 | 1,502,400 | — | — |
| 2016-11-22 | $60.11 | $64.09 | 1,457,100 | — | — |
| 2016-11-21 | $58.88 | $62.77 | 2,007,300 | — | — |
| 2016-11-18 | $58.02 | $61.86 | 2,157,600 | — | — |
| 2016-11-17 | $58.78 | $62.67 | 2,611,400 | — | — |
| 2016-11-16 | $57.80 | $61.62 | 5,236,900 | — | — |
| 2016-11-15 | $56.71 | $60.46 | 10,208,200 | — | — |
| 2016-11-14 | $60.89 | $64.92 | 6,155,100 | — | — |
| 2016-11-11 | $59.44 | $63.37 | 1,898,900 | — | — |
| 2016-11-10 | $59.30 | $63.22 | 2,394,900 | — | — |
| 2016-11-09 | $58.51 | $62.38 | 2,003,600 | — | — |
| 2016-11-08 | $57.80 | $61.62 | 1,466,400 | — | — |
| 2016-11-07 | $58.31 | $62.17 | 2,030,200 | — | — |
| 2016-11-04 | $56.72 | $60.47 | 1,704,300 | — | — |
| 2016-11-03 | $56.31 | $60.03 | 1,773,800 | — | — |
| 2016-11-02 | $56.42 | $60.15 | 2,577,500 | — | — |
| 2016-11-01 | $54.67 | $58.29 | 1,946,500 | — | — |
| 2016-10-31 | $55.65 | $59.33 | 1,448,000 | — | — |
| 2016-10-28 | $55.41 | $59.07 | 2,263,000 | — | — |
| 2016-10-27 | $54.76 | $58.38 | 1,316,000 | — | — |
| 2016-10-26 | $55.24 | $58.89 | 1,591,100 | — | — |
| 2016-10-25 | $55.07 | $58.71 | 2,532,600 | — | — |
| 2016-10-24 | $57.81 | $61.63 | 1,295,300 | — | — |
| 2016-10-21 | $56.78 | $60.54 | 1,221,000 | — | — |
| 2016-10-20 | $56.71 | $60.46 | 810,900 | — | — |
| 2016-10-19 | $57.07 | $60.84 | 917,200 | — | — |
| 2016-10-18 | $55.80 | $59.49 | 808,000 | — | — |
| 2016-10-17 | $55.72 | $59.41 | 819,900 | — | — |
| 2016-10-14 | $56.46 | $60.19 | 1,334,500 | — | — |
| 2016-10-13 | $55.92 | $59.62 | 1,334,600 | — | — |
| 2016-10-12 | $56.84 | $60.60 | 867,700 | — | — |
| 2016-10-11 | $57.06 | $60.83 | 1,055,200 | — | — |
| 2016-10-10 | $57.63 | $61.44 | 1,334,900 | — | — |
| 2016-10-07 | $57.71 | $61.53 | 1,642,500 | — | — |
| 2016-10-06 | $58.12 | $61.96 | 2,429,700 | — | — |
| 2016-10-05 | $56.71 | $60.46 | 1,544,400 | — | — |
| 2016-10-04 | $56.02 | $59.73 | 1,432,100 | — | — |
| 2016-10-03 | $55.93 | $59.63 | 1,948,200 | — | — |
| 2016-09-30 | $56.72 | $60.47 | 3,048,700 | — | — |
| 2016-09-29 | $56.57 | $60.31 | 4,357,300 | — | — |
| 2016-09-28 | $59.13 | $63.04 | 1,634,500 | — | — |
| 2016-09-27 | $60.42 | $64.42 | 1,687,300 | — | — |
| 2016-09-26 | $60.01 | $63.98 | 1,900,100 | — | — |
| 2016-09-23 | $60.52 | $64.52 | 1,686,400 | — | — |
| 2016-09-22 | $61.59 | $65.66 | 1,334,300 | — | — |
| 2016-09-21 | $61.52 | $65.59 | 1,228,100 | — | — |
| 2016-09-20 | $60.80 | $64.82 | 975,700 | — | — |
| 2016-09-19 | $60.83 | $64.85 | 1,634,100 | — | — |
| 2016-09-16 | $60.44 | $64.44 | 1,689,000 | — | — |
| 2016-09-15 | $60.36 | $64.35 | 2,165,400 | — | — |
| 2016-09-14 | $58.65 | $62.53 | 1,406,800 | — | — |
| 2016-09-13 | $58.20 | $62.05 | 2,847,000 | — | — |
| 2016-09-12 | $59.99 | $63.96 | 1,593,800 | — | — |
| 2016-09-09 | $58.94 | $62.84 | 1,689,300 | — | — |
| 2016-09-08 | $59.65 | $63.60 | 1,851,500 | — | — |
| 2016-09-07 | $59.02 | $62.92 | 2,240,900 | — | — |
| 2016-09-06 | $59.52 | $63.30 | 1,434,200 | — | — |
| 2016-09-02 | $59.03 | $62.77 | 967,600 | — | — |
| 2016-09-01 | $58.79 | $62.52 | 1,239,000 | — | — |
| 2016-08-31 | $58.60 | $62.32 | 1,364,500 | — | — |
| 2016-08-30 | $58.80 | $62.53 | 787,300 | — | — |
| 2016-08-29 | $59.11 | $62.86 | 1,042,100 | — | — |
| 2016-08-26 | $58.63 | $62.35 | 1,296,400 | — | — |
| 2016-08-25 | $58.72 | $62.44 | 1,242,900 | — | — |
| 2016-08-24 | $58.60 | $62.32 | 1,502,000 | — | — |
| 2016-08-23 | $58.85 | $62.58 | 1,326,300 | — | — |
| 2016-08-22 | $58.88 | $62.61 | 1,754,100 | — | — |
| 2016-08-19 | $58.84 | $62.57 | 2,259,200 | — | — |
| 2016-08-18 | $58.40 | $62.10 | 2,638,100 | — | — |
| 2016-08-17 | $57.63 | $61.29 | 3,798,100 | — | — |
| 2016-08-16 | $58.76 | $62.49 | 11,850,400 | — | — |
| 2016-08-15 | $54.89 | $58.37 | 3,324,500 | — | — |
| 2016-08-12 | $54.73 | $58.20 | 3,758,000 | — | — |
| 2016-08-11 | $54.60 | $58.06 | 2,001,600 | — | — |
| 2016-08-10 | $53.70 | $57.11 | 2,220,500 | — | — |
| 2016-08-09 | $53.60 | $57.00 | 1,260,000 | — | — |
| 2016-08-08 | $53.72 | $57.13 | 1,313,000 | — | — |
| 2016-08-05 | $53.50 | $56.89 | 2,757,500 | — | — |
| 2016-08-04 | $51.83 | $55.12 | 2,371,200 | — | — |
| 2016-08-03 | $51.42 | $54.68 | 2,602,600 | — | — |
| 2016-08-02 | $50.36 | $53.55 | 1,142,000 | — | — |
| 2016-08-01 | $50.85 | $54.08 | 1,492,200 | — | — |
| 2016-07-29 | $51.29 | $54.54 | 1,416,200 | — | — |
| 2016-07-28 | $50.75 | $53.97 | 1,785,800 | — | — |
| 2016-07-27 | $50.19 | $53.37 | 1,192,600 | — | — |
| 2016-07-26 | $50.69 | $53.91 | 1,197,500 | — | — |
| 2016-07-25 | $50.46 | $53.66 | 1,195,500 | — | — |
| 2016-07-22 | $50.37 | $53.57 | 1,029,700 | — | — |
| 2016-07-21 | $49.80 | $52.96 | 940,100 | — | — |
| 2016-07-20 | $50.10 | $53.28 | 1,009,400 | — | — |
| 2016-07-19 | $49.83 | $52.99 | 1,227,500 | — | — |
| 2016-07-18 | $50.15 | $53.33 | 2,115,700 | — | — |
| 2016-07-15 | $49.34 | $52.47 | 1,405,100 | — | — |
| 2016-07-14 | $49.97 | $53.14 | 4,303,100 | — | — |
| 2016-07-13 | $48.68 | $51.77 | 1,585,300 | — | — |
| 2016-07-12 | $48.75 | $51.84 | 2,041,800 | — | — |
| 2016-07-11 | $48.47 | $51.54 | 1,950,100 | — | — |
| 2016-07-08 | $48.50 | $51.58 | 1,878,300 | — | — |
| 2016-07-07 | $46.87 | $49.84 | 1,797,200 | — | — |
| 2016-07-06 | $47.37 | $50.37 | 2,985,800 | — | — |
| 2016-07-05 | $46.40 | $49.34 | 2,089,500 | — | — |
| 2016-07-01 | $46.09 | $49.01 | 2,974,100 | — | — |
| 2016-06-30 | $45.06 | $47.92 | 4,149,300 | — | — |
| 2016-06-29 | $43.29 | $46.04 | 1,775,300 | — | — |
| 2016-06-28 | $41.51 | $44.14 | 3,645,700 | — | — |
| 2016-06-27 | $40.07 | $42.61 | 1,650,900 | — | — |
| 2016-06-24 | $41.30 | $43.92 | 2,043,900 | — | — |
| 2016-06-23 | $40.79 | $43.38 | 843,700 | — | — |
| 2016-06-22 | $40.49 | $43.06 | 735,300 | — | — |
| 2016-06-21 | $40.87 | $43.46 | 1,472,400 | — | — |
| 2016-06-20 | $40.89 | $43.48 | 1,067,000 | — | — |
| 2016-06-17 | $40.72 | $43.30 | 1,413,500 | — | — |
| 2016-06-16 | $40.48 | $43.05 | 654,200 | — | — |
| 2016-06-15 | $40.83 | $43.42 | 1,431,400 | — | — |
| 2016-06-14 | $40.31 | $42.87 | 1,347,400 | — | — |
| 2016-06-13 | $40.47 | $43.04 | 2,042,700 | — | — |
| 2016-06-10 | $41.82 | $44.47 | 722,700 | — | — |
| 2016-06-09 | $42.43 | $45.12 | 777,200 | — | — |
| 2016-06-08 | $42.91 | $45.63 | 654,300 | — | — |
| 2016-06-07 | $42.88 | $45.44 | 994,500 | — | — |
| 2016-06-06 | $42.35 | $44.88 | 1,848,300 | — | — |
| 2016-06-03 | $43.11 | $45.68 | 829,500 | — | — |
| 2016-06-02 | $43.24 | $45.82 | 996,400 | — | — |
| 2016-06-01 | $43.02 | $45.59 | 943,300 | — | — |
| 2016-05-31 | $42.90 | $45.46 | 1,731,300 | — | — |
| 2016-05-27 | $43.09 | $45.66 | 1,042,000 | — | — |
| 2016-05-26 | $42.71 | $45.26 | 1,597,400 | — | — |
| 2016-05-25 | $43.29 | $45.87 | 1,270,200 | — | — |
| 2016-05-24 | $42.61 | $45.15 | 1,869,100 | — | — |
| 2016-05-23 | $42.07 | $44.58 | 2,321,900 | — | — |
| 2016-05-20 | $43.48 | $46.08 | 6,038,100 | — | — |
| 2016-05-19 | $41.36 | $43.83 | 8,619,900 | — | — |
| 2016-05-18 | $38.10 | $40.37 | 4,777,100 | — | — |
| 2016-05-17 | $39.53 | $41.89 | 3,100,400 | — | — |
| 2016-05-16 | $39.91 | $42.29 | 5,045,500 | — | — |
| 2016-05-13 | $40.70 | $43.13 | 5,297,900 | — | — |
| 2016-05-12 | $42.06 | $44.57 | 3,490,900 | — | — |
| 2016-05-11 | $41.96 | $44.46 | 4,632,200 | — | — |
| 2016-05-10 | $45.38 | $48.09 | 1,206,100 | — | — |
| 2016-05-09 | $45.49 | $48.21 | 801,900 | — | — |
| 2016-05-06 | $44.86 | $47.54 | 1,244,900 | — | — |
| 2016-05-05 | $44.87 | $47.55 | 2,456,300 | — | — |
| 2016-05-04 | $46.59 | $49.37 | 1,253,400 | — | — |
| 2016-05-03 | $47.18 | $50.00 | 1,275,800 | — | — |
| 2016-05-02 | $47.89 | $50.75 | 1,783,000 | — | — |
| 2016-04-29 | $46.34 | $49.11 | 1,180,700 | — | — |
| 2016-04-28 | $46.66 | $49.45 | 724,100 | — | — |
| 2016-04-27 | $47.39 | $50.22 | 948,900 | — | — |
| 2016-04-26 | $46.99 | $49.79 | 1,135,700 | — | — |
| 2016-04-25 | $45.72 | $48.45 | 736,400 | — | — |
| 2016-04-22 | $46.12 | $48.87 | 1,193,900 | — | — |
| 2016-04-21 | $46.08 | $48.83 | 884,800 | — | — |
| 2016-04-20 | $46.26 | $49.02 | 879,300 | — | — |
| 2016-04-19 | $47.03 | $49.84 | 1,143,000 | — | — |
| 2016-04-18 | $46.90 | $49.70 | 1,558,100 | — | — |
| 2016-04-15 | $46.26 | $49.02 | 1,793,200 | — | — |
| 2016-04-14 | $45.08 | $47.77 | 1,138,300 | — | — |
| 2016-04-13 | $44.96 | $47.64 | 1,053,100 | — | — |
| 2016-04-12 | $44.39 | $47.04 | 1,721,800 | — | — |
| 2016-04-11 | $43.95 | $46.57 | 1,107,700 | — | — |
| 2016-04-08 | $44.64 | $47.30 | 1,196,300 | — | — |
| 2016-04-07 | $44.98 | $47.66 | 1,716,100 | — | — |
| 2016-04-06 | $45.87 | $48.61 | 1,336,800 | — | — |
| 2016-04-05 | $45.49 | $48.21 | 2,093,300 | — | — |
| 2016-04-04 | $46.12 | $48.87 | 1,074,900 | — | — |
| 2016-04-01 | $47.09 | $49.90 | 1,297,700 | — | — |
| 2016-03-31 | $46.75 | $49.54 | 2,264,700 | — | — |
| 2016-03-30 | $46.99 | $49.79 | 1,835,800 | — | — |
| 2016-03-29 | $47.22 | $50.04 | 2,054,700 | — | — |
| 2016-03-28 | $47.11 | $49.92 | 1,058,100 | — | — |
| 2016-03-24 | $46.71 | $49.50 | 1,037,000 | — | — |
| 2016-03-23 | $46.63 | $49.41 | 1,511,900 | — | — |
| 2016-03-22 | $47.22 | $50.04 | 1,514,500 | — | — |
| 2016-03-21 | $47.39 | $50.22 | 1,320,500 | — | — |
| 2016-03-18 | $47.74 | $50.59 | 2,773,400 | — | — |
| 2016-03-17 | $46.69 | $49.48 | 1,517,200 | — | — |
| 2016-03-16 | $45.48 | $48.19 | 1,533,000 | — | — |
| 2016-03-15 | $45.36 | $48.07 | 2,218,500 | — | — |
| 2016-03-14 | $46.71 | $49.50 | 1,497,800 | — | — |
| 2016-03-11 | $46.44 | $49.21 | 2,567,700 | — | — |
| 2016-03-10 | $45.47 | $48.18 | 2,300,500 | — | — |
| 2016-03-09 | $45.50 | $48.22 | 3,697,900 | — | — |
| 2016-03-08 | $44.56 | $47.06 | 7,618,400 | — | — |
| 2016-03-07 | $44.34 | $46.83 | 2,429,700 | — | — |
| 2016-03-04 | $43.72 | $46.17 | 1,718,500 | — | — |
| 2016-03-03 | $43.49 | $45.93 | 2,107,000 | — | — |
| 2016-03-02 | $43.33 | $45.76 | 2,260,700 | — | — |
| 2016-03-01 | $43.25 | $45.68 | 2,807,700 | — | — |
| 2016-02-29 | $42.47 | $44.85 | 1,948,200 | — | — |
| 2016-02-26 | $42.87 | $45.27 | 1,815,800 | — | — |
| 2016-02-25 | $42.82 | $45.22 | 1,589,100 | — | — |
| 2016-02-24 | $42.02 | $44.38 | 2,852,300 | — | — |
| 2016-02-23 | $40.43 | $42.70 | 2,476,000 | — | — |
| 2016-02-22 | $39.32 | $41.53 | 963,100 | — | — |
| 2016-02-19 | $38.50 | $40.66 | 1,624,900 | — | — |
| 2016-02-18 | $39.45 | $41.66 | 1,080,400 | — | — |
| 2016-02-17 | $39.82 | $42.05 | 1,071,900 | — | — |
| 2016-02-16 | $39.04 | $41.23 | 1,506,100 | — | — |
| 2016-02-12 | $37.43 | $39.53 | 2,019,600 | — | — |
| 2016-02-11 | $36.57 | $38.62 | 1,261,100 | — | — |
| 2016-02-10 | $37.42 | $39.52 | 1,450,700 | — | — |
| 2016-02-09 | $37.88 | $40.00 | 1,267,800 | — | — |
| 2016-02-08 | $37.97 | $40.10 | 1,126,100 | — | — |
| 2016-02-05 | $38.37 | $40.52 | 1,529,400 | — | — |
| 2016-02-04 | $38.98 | $41.17 | 2,850,000 | — | — |
| 2016-02-03 | $38.86 | $41.04 | 2,077,300 | — | — |
| 2016-02-02 | $38.97 | $41.16 | 1,790,800 | — | — |
| 2016-02-01 | $38.93 | $41.11 | 1,306,600 | — | — |
| 2016-01-29 | $39.08 | $41.27 | 2,020,600 | — | — |
| 2016-01-28 | $37.77 | $39.89 | 2,125,100 | — | — |
| 2016-01-27 | $38.07 | $40.21 | 2,659,400 | — | — |
| 2016-01-26 | $38.11 | $40.25 | 2,690,600 | — | — |
| 2016-01-25 | $36.13 | $38.16 | 1,625,500 | — | — |
| 2016-01-22 | $36.97 | $39.04 | 2,340,800 | — | — |
| 2016-01-21 | $36.93 | $39.00 | 5,066,500 | — | — |
| 2016-01-20 | $36.13 | $38.16 | 4,085,500 | — | — |
| 2016-01-19 | $34.36 | $36.29 | 2,583,800 | — | — |
| 2016-01-15 | $34.24 | $36.16 | 2,415,200 | — | — |
| 2016-01-14 | $34.32 | $36.25 | 1,738,300 | — | — |
| 2016-01-13 | $34.24 | $36.16 | 2,010,900 | — | — |
| 2016-01-12 | $35.33 | $37.31 | 2,026,000 | — | — |
| 2016-01-11 | $34.42 | $36.35 | 3,696,300 | — | — |
| 2016-01-08 | $34.49 | $36.42 | 3,141,200 | — | — |
| 2016-01-07 | $35.83 | $37.84 | 3,904,300 | — | — |
| 2016-01-06 | $34.62 | $36.56 | 2,679,600 | — | — |
| 2016-01-05 | $35.79 | $37.80 | 2,592,700 | — | — |
| 2016-01-04 | $34.99 | $36.95 | 2,597,400 | — | — |