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
- 2011-09-16 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 | $45.69 | $47.60 | 1,272,726 | — | — |
| 2016-12-29 | $46.20 | $48.13 | 913,068 | — | — |
| 2016-12-28 | $46.31 | $48.24 | 909,090 | — | — |
| 2016-12-27 | $47.20 | $49.17 | 743,652 | — | — |
| 2016-12-23 | $46.99 | $48.96 | 379,197 | — | — |
| 2016-12-22 | $46.99 | $48.96 | 1,185,210 | — | — |
| 2016-12-21 | $47.34 | $49.32 | 2,028,897 | — | — |
| 2016-12-20 | $46.92 | $48.88 | 1,441,908 | — | — |
| 2016-12-19 | $47.14 | $49.11 | 1,054,521 | — | — |
| 2016-12-16 | $47.23 | $49.20 | 2,953,431 | — | — |
| 2016-12-15 | $46.67 | $48.62 | 1,336,140 | — | — |
| 2016-12-14 | $47.88 | $49.88 | 1,528,722 | — | — |
| 2016-12-13 | $47.38 | $49.36 | 1,198,899 | — | — |
| 2016-12-12 | $47.24 | $49.21 | 1,001,052 | — | — |
| 2016-12-09 | $48.18 | $50.19 | 708,318 | — | — |
| 2016-12-08 | $48.24 | $50.26 | 1,904,058 | — | — |
| 2016-12-07 | $47.58 | $49.57 | 2,183,103 | — | — |
| 2016-12-06 | $47.14 | $49.11 | 1,569,087 | — | — |
| 2016-12-05 | $46.98 | $48.95 | 1,324,791 | — | — |
| 2016-12-02 | $45.98 | $47.90 | 1,207,908 | — | — |
| 2016-12-01 | $46.00 | $47.92 | 1,892,709 | — | — |
| 2016-11-30 | $47.14 | $49.11 | 1,588,041 | — | — |
| 2016-11-29 | $48.03 | $50.04 | 1,901,250 | — | — |
| 2016-11-28 | $48.02 | $50.02 | 1,414,296 | — | — |
| 2016-11-25 | $49.03 | $51.07 | 374,049 | — | — |
| 2016-11-23 | $48.79 | $50.83 | 816,075 | — | — |
| 2016-11-22 | $48.50 | $50.53 | 1,564,875 | — | — |
| 2016-11-21 | $49.63 | $51.56 | 1,435,590 | — | — |
| 2016-11-18 | $49.22 | $51.14 | 1,389,375 | — | — |
| 2016-11-17 | $49.06 | $50.97 | 1,335,438 | — | — |
| 2016-11-16 | $48.00 | $49.87 | 1,141,101 | — | — |
| 2016-11-15 | $48.81 | $50.71 | 2,096,406 | — | — |
| 2016-11-14 | $47.93 | $49.80 | 1,573,533 | — | — |
| 2016-11-11 | $47.21 | $49.05 | 1,306,305 | — | — |
| 2016-11-10 | $47.64 | $49.50 | 2,026,557 | — | — |
| 2016-11-09 | $46.75 | $48.57 | 2,095,119 | — | — |
| 2016-11-08 | $46.49 | $48.30 | 1,424,826 | — | — |
| 2016-11-07 | $46.62 | $48.44 | 1,732,770 | — | — |
| 2016-11-04 | $45.18 | $46.94 | 1,295,541 | — | — |
| 2016-11-03 | $45.16 | $46.92 | 2,027,376 | — | — |
| 2016-11-02 | $45.42 | $47.19 | 2,232,477 | — | — |
| 2016-11-01 | $45.59 | $47.36 | 2,110,095 | — | — |
| 2016-10-31 | $46.69 | $48.51 | 2,304,081 | — | — |
| 2016-10-28 | $45.92 | $47.71 | 2,808,702 | — | — |
| 2016-10-27 | $46.17 | $47.97 | 4,684,446 | — | — |
| 2016-10-26 | $45.44 | $47.20 | 3,454,893 | — | — |
| 2016-10-25 | $44.71 | $46.45 | 3,594,240 | — | — |
| 2016-10-24 | $47.32 | $49.17 | 1,886,157 | — | — |
| 2016-10-21 | $46.40 | $48.21 | 955,071 | — | — |
| 2016-10-20 | $46.26 | $48.06 | 1,937,637 | — | — |
| 2016-10-19 | $46.06 | $47.85 | 3,867,435 | — | — |
| 2016-10-18 | $46.85 | $48.67 | 1,255,644 | — | — |
| 2016-10-17 | $47.53 | $49.38 | 1,198,665 | — | — |
| 2016-10-14 | $47.04 | $48.87 | 1,130,571 | — | — |
| 2016-10-13 | $47.12 | $48.95 | 1,038,492 | — | — |
| 2016-10-12 | $47.46 | $49.31 | 1,177,488 | — | — |
| 2016-10-11 | $46.82 | $48.64 | 1,601,496 | — | — |
| 2016-10-10 | $47.95 | $49.81 | 1,051,830 | — | — |
| 2016-10-07 | $47.61 | $49.46 | 2,030,067 | — | — |
| 2016-10-06 | $49.18 | $51.09 | 1,644,903 | — | — |
| 2016-10-05 | $48.27 | $50.15 | 1,599,624 | — | — |
| 2016-10-04 | $48.85 | $50.75 | 1,180,062 | — | — |
| 2016-10-03 | $48.74 | $50.63 | 1,374,048 | — | — |
| 2016-09-30 | $49.66 | $51.59 | 1,511,640 | — | — |
| 2016-09-29 | $49.50 | $51.42 | 1,698,489 | — | — |
| 2016-09-28 | $50.03 | $51.98 | 2,172,456 | — | — |
| 2016-09-27 | $50.42 | $52.38 | 1,714,518 | — | — |
| 2016-09-26 | $50.15 | $52.11 | 1,583,361 | — | — |
| 2016-09-23 | $50.15 | $52.10 | 1,947,231 | — | — |
| 2016-09-22 | $49.74 | $51.68 | 1,736,163 | — | — |
| 2016-09-21 | $48.74 | $50.64 | 2,064,582 | — | — |
| 2016-09-20 | $48.22 | $50.10 | 1,875,393 | — | — |
| 2016-09-19 | $48.25 | $50.13 | 2,127,060 | — | — |
| 2016-09-16 | $47.95 | $49.81 | 3,186,261 | — | — |
| 2016-09-15 | $49.43 | $51.35 | 1,101,672 | — | — |
| 2016-09-14 | $49.15 | $51.06 | 1,294,605 | — | — |
| 2016-09-13 | $49.74 | $51.68 | 1,448,928 | — | — |
| 2016-09-12 | $50.43 | $52.39 | 2,229,435 | — | — |
| 2016-09-09 | $50.19 | $52.14 | 2,267,460 | — | — |
| 2016-09-08 | $52.93 | $54.99 | 1,114,659 | — | — |
| 2016-09-07 | $53.44 | $55.52 | 1,123,317 | — | — |
| 2016-09-06 | $53.85 | $55.94 | 1,023,750 | — | — |
| 2016-09-02 | $54.52 | $56.64 | 1,076,985 | — | — |
| 2016-09-01 | $54.56 | $56.68 | 1,019,655 | — | — |
| 2016-08-31 | $54.32 | $56.44 | 827,073 | — | — |
| 2016-08-30 | $54.41 | $56.53 | 785,421 | — | — |
| 2016-08-29 | $54.56 | $56.68 | 576,927 | — | — |
| 2016-08-26 | $54.19 | $56.30 | 721,422 | — | — |
| 2016-08-25 | $54.29 | $56.40 | 992,628 | — | — |
| 2016-08-24 | $53.93 | $56.03 | 800,514 | — | — |
| 2016-08-23 | $54.47 | $56.45 | 1,384,929 | — | — |
| 2016-08-22 | $53.70 | $55.65 | 1,430,559 | — | — |
| 2016-08-19 | $53.59 | $55.54 | 1,089,387 | — | — |
| 2016-08-18 | $53.48 | $55.42 | 943,137 | — | — |
| 2016-08-17 | $53.38 | $55.31 | 1,550,250 | — | — |
| 2016-08-16 | $53.81 | $55.77 | 1,820,403 | — | — |
| 2016-08-15 | $54.60 | $56.58 | 760,500 | — | — |
| 2016-08-12 | $54.61 | $56.59 | 1,340,937 | — | — |
| 2016-08-11 | $54.74 | $56.72 | 1,915,524 | — | — |
| 2016-08-10 | $54.66 | $56.64 | 1,204,983 | — | — |
| 2016-08-09 | $54.59 | $56.57 | 1,782,846 | — | — |
| 2016-08-08 | $54.67 | $56.65 | 1,400,607 | — | — |
| 2016-08-05 | $54.49 | $56.47 | 1,719,081 | — | — |
| 2016-08-04 | $54.24 | $56.21 | 1,574,469 | — | — |
| 2016-08-03 | $54.22 | $56.19 | 1,390,779 | — | — |
| 2016-08-02 | $54.01 | $55.97 | 1,443,429 | — | — |
| 2016-08-01 | $54.36 | $56.33 | 1,200,888 | — | — |
| 2016-07-29 | $54.08 | $56.04 | 2,137,824 | — | — |
| 2016-07-28 | $54.56 | $56.55 | 3,615,768 | — | — |
| 2016-07-27 | $52.79 | $54.70 | 1,807,065 | — | — |
| 2016-07-26 | $52.67 | $54.58 | 1,955,655 | — | — |
| 2016-07-25 | $51.97 | $53.85 | 1,108,224 | — | — |
| 2016-07-22 | $51.67 | $53.54 | 2,091,375 | — | — |
| 2016-07-21 | $51.39 | $53.26 | 1,793,142 | — | — |
| 2016-07-20 | $52.64 | $54.55 | 703,287 | — | — |
| 2016-07-19 | $52.26 | $54.15 | 753,831 | — | — |
| 2016-07-18 | $52.39 | $54.30 | 776,529 | — | — |
| 2016-07-15 | $52.38 | $54.29 | 1,233,297 | — | — |
| 2016-07-14 | $52.42 | $54.32 | 1,042,587 | — | — |
| 2016-07-13 | $52.46 | $54.37 | 1,261,728 | — | — |
| 2016-07-12 | $52.19 | $54.08 | 1,893,645 | — | — |
| 2016-07-11 | $52.22 | $54.12 | 1,442,844 | — | — |
| 2016-07-08 | $51.46 | $53.33 | 1,806,714 | — | — |
| 2016-07-07 | $50.24 | $52.06 | 1,242,540 | — | — |
| 2016-07-06 | $50.08 | $51.90 | 1,349,946 | — | — |
| 2016-07-05 | $49.37 | $51.16 | 1,390,896 | — | — |
| 2016-07-01 | $49.66 | $51.46 | 1,694,862 | — | — |
| 2016-06-30 | $49.55 | $51.35 | 1,527,318 | — | — |
| 2016-06-29 | $48.47 | $50.23 | 1,399,788 | — | — |
| 2016-06-28 | $47.99 | $49.73 | 2,180,061 | — | — |
| 2016-06-27 | $47.10 | $48.81 | 2,845,206 | — | — |
| 2016-06-24 | $47.64 | $49.37 | 5,356,728 | — | — |
| 2016-06-23 | $48.58 | $50.35 | 37,212,552 | — | — |
| 2016-06-22 | $48.85 | $50.63 | 3,485,313 | — | — |
| 2016-06-21 | $49.21 | $50.99 | 859,833 | — | — |
| 2016-06-20 | $49.26 | $51.05 | 1,102,140 | — | — |
| 2016-06-17 | $48.28 | $50.04 | 2,673,099 | — | — |
| 2016-06-16 | $48.21 | $49.96 | 1,189,539 | — | — |
| 2016-06-15 | $47.80 | $49.54 | 1,120,743 | — | — |
| 2016-06-14 | $47.84 | $49.57 | 1,165,203 | — | — |
| 2016-06-13 | $48.15 | $49.90 | 917,514 | — | — |
| 2016-06-10 | $48.73 | $50.50 | 836,316 | — | — |
| 2016-06-09 | $50.05 | $51.87 | 850,824 | — | — |
| 2016-06-08 | $50.23 | $52.05 | 783,783 | — | — |
| 2016-06-07 | $49.93 | $51.74 | 1,156,077 | — | — |
| 2016-06-06 | $49.27 | $51.06 | 1,275,651 | — | — |
| 2016-06-03 | $49.89 | $51.70 | 600,327 | — | — |
| 2016-06-02 | $50.15 | $51.97 | 889,200 | — | — |
| 2016-06-01 | $50.20 | $52.02 | 670,410 | — | — |
| 2016-05-31 | $50.15 | $51.97 | 1,069,848 | — | — |
| 2016-05-27 | $50.37 | $52.20 | 825,318 | — | — |
| 2016-05-26 | $49.97 | $51.78 | 522,522 | — | — |
| 2016-05-25 | $50.19 | $52.01 | 1,023,399 | — | — |
| 2016-05-24 | $50.26 | $51.94 | 1,686,321 | — | — |
| 2016-05-23 | $48.98 | $50.62 | 700,362 | — | — |
| 2016-05-20 | $49.30 | $50.95 | 1,254,825 | — | — |
| 2016-05-19 | $48.44 | $50.07 | 1,322,568 | — | — |
| 2016-05-18 | $48.35 | $49.97 | 1,152,684 | — | — |
| 2016-05-17 | $47.74 | $49.33 | 923,598 | — | — |
| 2016-05-16 | $48.23 | $49.85 | 987,012 | — | — |
| 2016-05-13 | $47.36 | $48.95 | 1,113,138 | — | — |
| 2016-05-12 | $47.85 | $49.45 | 1,163,448 | — | — |
| 2016-05-11 | $47.71 | $49.31 | 1,088,802 | — | — |
| 2016-05-10 | $48.87 | $50.51 | 1,251,198 | — | — |
| 2016-05-09 | $48.50 | $50.12 | 1,661,985 | — | — |
| 2016-05-06 | $47.98 | $49.59 | 801,333 | — | — |
| 2016-05-05 | $47.52 | $49.11 | 696,033 | — | — |
| 2016-05-04 | $47.09 | $48.66 | 622,908 | — | — |
| 2016-05-03 | $47.34 | $48.93 | 1,162,044 | — | — |
| 2016-05-02 | $48.20 | $49.81 | 1,348,425 | — | — |
| 2016-04-29 | $47.36 | $48.95 | 1,364,688 | — | — |
| 2016-04-28 | $48.06 | $49.67 | 820,755 | — | — |
| 2016-04-27 | $48.66 | $50.29 | 1,321,983 | — | — |
| 2016-04-26 | $49.04 | $50.69 | 1,133,496 | — | — |
| 2016-04-25 | $49.03 | $50.68 | 1,076,517 | — | — |
| 2016-04-22 | $48.81 | $50.45 | 2,076,282 | — | — |
| 2016-04-21 | $49.53 | $51.19 | 2,666,196 | — | — |
| 2016-04-20 | $50.48 | $52.17 | 1,619,982 | — | — |
| 2016-04-19 | $49.89 | $51.56 | 1,616,238 | — | — |
| 2016-04-18 | $50.59 | $52.28 | 1,124,955 | — | — |
| 2016-04-15 | $50.07 | $51.75 | 1,400,490 | — | — |
| 2016-04-14 | $49.85 | $51.52 | 923,013 | — | — |
| 2016-04-13 | $50.29 | $51.97 | 1,406,574 | — | — |
| 2016-04-12 | $49.16 | $50.81 | 1,638,936 | — | — |
| 2016-04-11 | $48.73 | $50.36 | 1,950,156 | — | — |
| 2016-04-08 | $48.61 | $50.23 | 1,329,003 | — | — |
| 2016-04-07 | $48.02 | $49.63 | 1,825,551 | — | — |
| 2016-04-06 | $48.41 | $50.03 | 1,024,920 | — | — |
| 2016-04-05 | $47.38 | $48.96 | 749,385 | — | — |
| 2016-04-04 | $47.57 | $49.17 | 1,410,084 | — | — |
| 2016-04-01 | $48.26 | $49.88 | 1,396,980 | — | — |
| 2016-03-31 | $47.90 | $49.50 | 936,936 | — | — |
| 2016-03-30 | $47.69 | $49.29 | 717,093 | — | — |
| 2016-03-29 | $47.84 | $49.44 | 1,248,390 | — | — |
| 2016-03-28 | $47.01 | $48.58 | 727,857 | — | — |
| 2016-03-24 | $46.63 | $48.19 | 942,084 | — | — |
| 2016-03-23 | $46.71 | $48.27 | 1,805,661 | — | — |
| 2016-03-22 | $46.66 | $48.22 | 1,184,625 | — | — |
| 2016-03-21 | $46.68 | $48.24 | 1,199,016 | — | — |
| 2016-03-18 | $47.01 | $48.58 | 1,698,489 | — | — |
| 2016-03-17 | $46.29 | $47.84 | 1,290,510 | — | — |
| 2016-03-16 | $46.25 | $47.80 | 1,828,008 | — | — |
| 2016-03-15 | $45.21 | $46.72 | 1,957,059 | — | — |
| 2016-03-14 | $44.29 | $45.77 | 1,373,112 | — | — |
| 2016-03-11 | $43.91 | $45.38 | 895,401 | — | — |
| 2016-03-10 | $43.48 | $44.93 | 869,310 | — | — |
| 2016-03-09 | $43.51 | $44.97 | 926,406 | — | — |
| 2016-03-08 | $43.42 | $44.87 | 1,349,244 | — | — |
| 2016-03-07 | $43.88 | $45.35 | 1,318,005 | — | — |
| 2016-03-04 | $44.54 | $46.03 | 1,532,934 | — | — |
| 2016-03-03 | $43.93 | $45.40 | 924,417 | — | — |
| 2016-03-02 | $43.94 | $45.41 | 889,785 | — | — |
| 2016-03-01 | $43.91 | $45.39 | 1,478,880 | — | — |
| 2016-02-29 | $42.92 | $44.36 | 1,620,450 | — | — |
| 2016-02-26 | $43.74 | $45.20 | 1,653,444 | — | — |
| 2016-02-25 | $43.53 | $44.99 | 1,430,442 | — | — |
| 2016-02-24 | $43.65 | $45.11 | 1,804,491 | — | — |
| 2016-02-23 | $43.70 | $45.02 | 2,862,990 | — | — |
| 2016-02-22 | $42.96 | $44.26 | 1,930,149 | — | — |
| 2016-02-19 | $42.38 | $43.66 | 2,457,117 | — | — |
| 2016-02-18 | $42.40 | $43.68 | 3,090,789 | — | — |
| 2016-02-17 | $42.33 | $43.61 | 2,790,216 | — | — |
| 2016-02-16 | $40.81 | $42.05 | 2,920,086 | — | — |
| 2016-02-12 | $40.05 | $41.26 | 2,716,623 | — | — |
| 2016-02-11 | $38.69 | $39.86 | 3,036,384 | — | — |
| 2016-02-10 | $39.32 | $40.51 | 3,242,772 | — | — |
| 2016-02-09 | $38.98 | $40.16 | 2,903,472 | — | — |
| 2016-02-08 | $38.71 | $39.88 | 5,650,047 | — | — |
| 2016-02-05 | $38.87 | $40.05 | 3,001,167 | — | — |
| 2016-02-04 | $39.86 | $41.07 | 3,282,201 | — | — |
| 2016-02-03 | $39.64 | $40.84 | 2,528,253 | — | — |
| 2016-02-02 | $39.79 | $40.99 | 2,277,756 | — | — |
| 2016-02-01 | $41.14 | $42.38 | 3,500,874 | — | — |
| 2016-01-29 | $41.53 | $42.79 | 2,595,996 | — | — |
| 2016-01-28 | $39.98 | $41.19 | 1,779,804 | — | — |
| 2016-01-27 | $40.27 | $41.49 | 1,609,686 | — | — |
| 2016-01-26 | $40.88 | $42.12 | 2,117,700 | — | — |
| 2016-01-25 | $40.63 | $41.86 | 934,362 | — | — |
| 2016-01-22 | $41.49 | $42.74 | 1,965,483 | — | — |
| 2016-01-21 | $40.75 | $41.99 | 1,507,194 | — | — |
| 2016-01-20 | $40.74 | $41.98 | 2,176,668 | — | — |
| 2016-01-19 | $40.61 | $41.84 | 1,788,813 | — | — |
| 2016-01-15 | $40.33 | $41.55 | 2,409,030 | — | — |
| 2016-01-14 | $41.21 | $42.45 | 2,861,586 | — | — |
| 2016-01-13 | $40.32 | $41.54 | 2,424,357 | — | — |
| 2016-01-12 | $42.64 | $43.93 | 1,802,502 | — | — |
| 2016-01-11 | $42.60 | $43.89 | 1,726,452 | — | — |
| 2016-01-08 | $43.11 | $44.42 | 2,099,331 | — | — |
| 2016-01-07 | $42.46 | $43.75 | 2,364,687 | — | — |
| 2016-01-06 | $44.77 | $46.12 | 2,596,581 | — | — |
| 2016-01-05 | $46.33 | $47.74 | 1,056,744 | — | — |
| 2016-01-04 | $46.91 | $48.33 | 1,659,879 | — | — |