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
- 1993-11-23 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 | $47.73 | $135.63 | 1,225,633 | — | — |
| 2016-12-29 | $47.34 | $134.52 | 1,074,667 | — | — |
| 2016-12-28 | $47.55 | $135.12 | 947,200 | — | — |
| 2016-12-27 | $47.55 | $135.12 | 908,567 | — | — |
| 2016-12-23 | $47.37 | $134.60 | 1,040,667 | — | — |
| 2016-12-22 | $47.73 | $135.63 | 1,888,567 | — | — |
| 2016-12-21 | $47.79 | $135.80 | 3,978,700 | — | — |
| 2016-12-20 | $50.25 | $142.79 | 9,523,800 | — | — |
| 2016-12-19 | $51.90 | $147.48 | 1,425,267 | — | — |
| 2016-12-16 | $51.54 | $146.45 | 2,616,967 | — | — |
| 2016-12-15 | $51.24 | $145.60 | 1,876,767 | — | — |
| 2016-12-14 | $50.58 | $143.73 | 1,591,733 | — | — |
| 2016-12-13 | $50.91 | $144.66 | 1,423,033 | — | — |
| 2016-12-12 | $50.46 | $143.38 | 968,167 | — | — |
| 2016-12-09 | $51.12 | $145.26 | 1,294,000 | — | — |
| 2016-12-08 | $51.39 | $146.03 | 1,977,500 | — | — |
| 2016-12-07 | $50.67 | $143.98 | 1,882,867 | — | — |
| 2016-12-06 | $49.71 | $141.25 | 1,557,333 | — | — |
| 2016-12-05 | $48.69 | $138.36 | 1,332,633 | — | — |
| 2016-12-02 | $48.24 | $137.08 | 1,528,833 | — | — |
| 2016-12-01 | $48.63 | $138.18 | 1,510,733 | — | — |
| 2016-11-30 | $47.94 | $136.22 | 1,279,133 | — | — |
| 2016-11-29 | $47.79 | $135.80 | 953,600 | — | — |
| 2016-11-28 | $47.34 | $134.52 | 1,171,533 | — | — |
| 2016-11-25 | $48.03 | $136.48 | 366,100 | — | — |
| 2016-11-23 | $47.79 | $135.80 | 719,633 | — | — |
| 2016-11-22 | $47.79 | $135.80 | 913,567 | — | — |
| 2016-11-21 | $47.61 | $135.29 | 882,967 | — | — |
| 2016-11-18 | $47.61 | $135.29 | 1,367,800 | — | — |
| 2016-11-17 | $47.16 | $134.01 | 1,381,300 | — | — |
| 2016-11-16 | $46.08 | $130.94 | 1,157,900 | — | — |
| 2016-11-15 | $46.65 | $132.56 | 1,262,033 | — | — |
| 2016-11-14 | $46.62 | $132.47 | 1,798,133 | — | — |
| 2016-11-11 | $45.60 | $129.57 | 1,775,167 | — | — |
| 2016-11-10 | $44.55 | $126.59 | 3,550,100 | — | — |
| 2016-11-09 | $44.40 | $126.17 | 3,103,300 | — | — |
| 2016-11-08 | $41.76 | $118.66 | 1,230,267 | — | — |
| 2016-11-07 | $41.94 | $119.17 | 1,459,067 | — | — |
| 2016-11-04 | $41.37 | $117.56 | 739,133 | — | — |
| 2016-11-03 | $41.34 | $117.47 | 1,232,000 | — | — |
| 2016-11-02 | $41.97 | $117.81 | 1,111,967 | — | — |
| 2016-11-01 | $42.60 | $119.58 | 1,657,633 | — | — |
| 2016-10-31 | $43.08 | $120.93 | 1,149,000 | — | — |
| 2016-10-28 | $42.36 | $118.91 | 1,351,333 | — | — |
| 2016-10-27 | $43.17 | $121.18 | 1,231,200 | — | — |
| 2016-10-26 | $43.68 | $122.61 | 1,438,567 | — | — |
| 2016-10-25 | $43.11 | $121.01 | 1,014,867 | — | — |
| 2016-10-24 | $42.33 | $118.82 | 754,533 | — | — |
| 2016-10-21 | $41.97 | $117.81 | 802,967 | — | — |
| 2016-10-20 | $42.09 | $118.15 | 1,011,067 | — | — |
| 2016-10-19 | $42.75 | $120.00 | 1,167,867 | — | — |
| 2016-10-18 | $41.79 | $117.31 | 754,633 | — | — |
| 2016-10-17 | $41.55 | $116.63 | 1,166,500 | — | — |
| 2016-10-14 | $41.76 | $117.22 | 928,367 | — | — |
| 2016-10-13 | $41.67 | $116.97 | 1,278,100 | — | — |
| 2016-10-12 | $42.15 | $118.32 | 717,933 | — | — |
| 2016-10-11 | $42.18 | $118.40 | 1,361,300 | — | — |
| 2016-10-10 | $42.21 | $118.48 | 824,567 | — | — |
| 2016-10-07 | $42.03 | $117.98 | 1,002,667 | — | — |
| 2016-10-06 | $42.39 | $118.99 | 834,433 | — | — |
| 2016-10-05 | $42.45 | $119.16 | 857,133 | — | — |
| 2016-10-04 | $42.21 | $118.48 | 1,269,500 | — | — |
| 2016-10-03 | $42.18 | $118.40 | 965,733 | — | — |
| 2016-09-30 | $42.69 | $119.83 | 947,167 | — | — |
| 2016-09-29 | $42.30 | $118.74 | 2,618,233 | — | — |
| 2016-09-28 | $43.26 | $121.43 | 1,773,067 | — | — |
| 2016-09-27 | $43.53 | $122.19 | 1,225,833 | — | — |
| 2016-09-26 | $43.44 | $121.94 | 1,358,200 | — | — |
| 2016-09-23 | $44.31 | $124.38 | 1,398,933 | — | — |
| 2016-09-22 | $43.26 | $121.43 | 1,301,800 | — | — |
| 2016-09-21 | $43.17 | $121.18 | 992,233 | — | — |
| 2016-09-20 | $42.99 | $120.67 | 1,008,833 | — | — |
| 2016-09-19 | $43.14 | $121.10 | 1,361,333 | — | — |
| 2016-09-16 | $43.32 | $121.60 | 1,724,667 | — | — |
| 2016-09-15 | $44.01 | $123.54 | 1,787,500 | — | — |
| 2016-09-14 | $44.46 | $124.80 | 1,030,333 | — | — |
| 2016-09-13 | $45.60 | $128.00 | 1,241,300 | — | — |
| 2016-09-12 | $46.11 | $129.43 | 1,192,367 | — | — |
| 2016-09-09 | $45.57 | $127.92 | 1,123,067 | — | — |
| 2016-09-08 | $46.26 | $129.85 | 1,526,700 | — | — |
| 2016-09-07 | $46.20 | $129.68 | 1,370,200 | — | — |
| 2016-09-06 | $45.45 | $127.58 | 1,229,367 | — | — |
| 2016-09-02 | $46.08 | $129.35 | 1,399,267 | — | — |
| 2016-09-01 | $45.24 | $126.99 | 1,183,500 | — | — |
| 2016-08-31 | $45.33 | $127.24 | 1,387,900 | — | — |
| 2016-08-30 | $45.18 | $126.82 | 1,313,133 | — | — |
| 2016-08-29 | $44.34 | $124.46 | 895,900 | — | — |
| 2016-08-26 | $43.77 | $122.86 | 1,785,600 | — | — |
| 2016-08-25 | $43.23 | $121.35 | 1,232,067 | — | — |
| 2016-08-24 | $43.05 | $120.84 | 1,279,267 | — | — |
| 2016-08-23 | $42.99 | $120.67 | 980,633 | — | — |
| 2016-08-22 | $43.20 | $121.26 | 1,573,400 | — | — |
| 2016-08-19 | $43.23 | $121.35 | 1,483,667 | — | — |
| 2016-08-18 | $43.11 | $121.01 | 1,244,433 | — | — |
| 2016-08-17 | $42.96 | $120.59 | 1,307,967 | — | — |
| 2016-08-16 | $43.08 | $120.93 | 870,600 | — | — |
| 2016-08-15 | $42.81 | $120.17 | 1,825,033 | — | — |
| 2016-08-12 | $42.63 | $119.66 | 688,467 | — | — |
| 2016-08-11 | $42.72 | $119.92 | 1,465,367 | — | — |
| 2016-08-10 | $42.93 | $120.51 | 1,012,167 | — | — |
| 2016-08-09 | $42.75 | $120.00 | 1,267,233 | — | — |
| 2016-08-08 | $43.08 | $120.93 | 1,210,633 | — | — |
| 2016-08-05 | $43.50 | $122.11 | 1,079,700 | — | — |
| 2016-08-04 | $43.08 | $120.93 | 1,328,600 | — | — |
| 2016-08-03 | $43.41 | $120.42 | 1,318,133 | — | — |
| 2016-08-02 | $43.11 | $119.59 | 1,237,900 | — | — |
| 2016-08-01 | $43.29 | $120.09 | 1,491,100 | — | — |
| 2016-07-29 | $43.35 | $120.25 | 1,446,033 | — | — |
| 2016-07-28 | $42.72 | $118.51 | 2,183,733 | — | — |
| 2016-07-27 | $42.81 | $118.76 | 3,030,033 | — | — |
| 2016-07-26 | $44.10 | $122.34 | 1,413,467 | — | — |
| 2016-07-25 | $44.04 | $122.17 | 1,038,633 | — | — |
| 2016-07-22 | $44.31 | $122.92 | 1,003,700 | — | — |
| 2016-07-21 | $43.92 | $121.84 | 1,078,000 | — | — |
| 2016-07-20 | $44.34 | $123.00 | 2,224,567 | — | — |
| 2016-07-19 | $44.94 | $124.67 | 817,167 | — | — |
| 2016-07-18 | $44.94 | $124.67 | 909,200 | — | — |
| 2016-07-15 | $45.03 | $124.92 | 945,167 | — | — |
| 2016-07-14 | $44.85 | $124.42 | 1,952,967 | — | — |
| 2016-07-13 | $44.64 | $123.83 | 1,395,800 | — | — |
| 2016-07-12 | $45.15 | $125.25 | 1,292,267 | — | — |
| 2016-07-11 | $44.55 | $123.58 | 957,167 | — | — |
| 2016-07-08 | $44.19 | $122.59 | 1,328,033 | — | — |
| 2016-07-07 | $44.01 | $122.09 | 1,836,300 | — | — |
| 2016-07-06 | $44.01 | $122.09 | 1,675,500 | — | — |
| 2016-07-05 | $44.07 | $122.25 | 1,677,867 | — | — |
| 2016-07-01 | $44.79 | $124.25 | 1,913,200 | — | — |
| 2016-06-30 | $44.97 | $124.75 | 1,839,533 | — | — |
| 2016-06-29 | $44.49 | $123.42 | 1,490,233 | — | — |
| 2016-06-28 | $43.95 | $121.92 | 1,952,100 | — | — |
| 2016-06-27 | $43.20 | $119.84 | 3,433,300 | — | — |
| 2016-06-24 | $44.31 | $122.92 | 2,650,667 | — | — |
| 2016-06-23 | $46.32 | $128.49 | 1,243,167 | — | — |
| 2016-06-22 | $45.36 | $125.83 | 1,367,933 | — | — |
| 2016-06-21 | $45.45 | $126.08 | 1,184,300 | — | — |
| 2016-06-20 | $45.51 | $126.25 | 1,859,167 | — | — |
| 2016-06-17 | $44.85 | $124.42 | 3,286,833 | — | — |
| 2016-06-16 | $44.40 | $123.17 | 1,056,700 | — | — |
| 2016-06-15 | $44.61 | $123.75 | 1,079,367 | — | — |
| 2016-06-14 | $44.64 | $123.83 | 1,647,600 | — | — |
| 2016-06-13 | $45.18 | $125.33 | 1,414,367 | — | — |
| 2016-06-10 | $46.14 | $127.99 | 956,667 | — | — |
| 2016-06-09 | $46.38 | $128.66 | 792,400 | — | — |
| 2016-06-08 | $46.35 | $128.58 | 1,100,100 | — | — |
| 2016-06-07 | $46.50 | $128.99 | 954,767 | — | — |
| 2016-06-06 | $46.98 | $130.32 | 838,100 | — | — |
| 2016-06-03 | $46.68 | $129.49 | 1,478,267 | — | — |
| 2016-06-02 | $47.40 | $131.49 | 814,533 | — | — |
| 2016-06-01 | $47.31 | $131.24 | 1,122,533 | — | — |
| 2016-05-31 | $47.22 | $130.99 | 1,528,300 | — | — |
| 2016-05-27 | $46.92 | $130.16 | 986,700 | — | — |
| 2016-05-26 | $46.38 | $128.66 | 1,028,033 | — | — |
| 2016-05-25 | $46.53 | $129.08 | 1,550,067 | — | — |
| 2016-05-24 | $46.05 | $127.74 | 1,611,600 | — | — |
| 2016-05-23 | $45.21 | $125.41 | 1,212,833 | — | — |
| 2016-05-20 | $45.54 | $126.33 | 1,304,300 | — | — |
| 2016-05-19 | $45.09 | $125.08 | 1,437,767 | — | — |
| 2016-05-18 | $45.54 | $126.33 | 2,182,700 | — | — |
| 2016-05-17 | $44.34 | $123.00 | 2,034,467 | — | — |
| 2016-05-16 | $44.46 | $123.33 | 976,933 | — | — |
| 2016-05-13 | $44.13 | $122.42 | 1,062,633 | — | — |
| 2016-05-12 | $44.85 | $124.42 | 1,346,267 | — | — |
| 2016-05-11 | $44.64 | $123.83 | 1,515,400 | — | — |
| 2016-05-10 | $44.61 | $123.75 | 1,661,567 | — | — |
| 2016-05-09 | $43.92 | $121.84 | 1,130,500 | — | — |
| 2016-05-06 | $43.74 | $121.34 | 1,397,533 | — | — |
| 2016-05-05 | $43.32 | $120.17 | 1,331,900 | — | — |
| 2016-05-04 | $43.47 | $120.59 | 1,877,467 | — | — |
| 2016-05-03 | $44.28 | $121.42 | 1,428,133 | — | — |
| 2016-05-02 | $45.33 | $124.30 | 1,533,567 | — | — |
| 2016-04-29 | $45.09 | $123.64 | 1,369,567 | — | — |
| 2016-04-28 | $45.24 | $124.05 | 1,330,200 | — | — |
| 2016-04-27 | $45.75 | $125.45 | 1,469,233 | — | — |
| 2016-04-26 | $46.26 | $126.85 | 1,350,967 | — | — |
| 2016-04-25 | $45.81 | $125.62 | 1,224,400 | — | — |
| 2016-04-22 | $45.81 | $125.62 | 1,725,100 | — | — |
| 2016-04-21 | $45.78 | $125.53 | 1,570,967 | — | — |
| 2016-04-20 | $46.59 | $127.75 | 1,712,000 | — | — |
| 2016-04-19 | $47.85 | $131.21 | 1,936,500 | — | — |
| 2016-04-18 | $47.19 | $129.40 | 1,019,767 | — | — |
| 2016-04-15 | $46.92 | $128.66 | 976,667 | — | — |
| 2016-04-14 | $46.98 | $128.82 | 2,043,967 | — | — |
| 2016-04-13 | $46.56 | $127.67 | 1,351,800 | — | — |
| 2016-04-12 | $45.45 | $124.63 | 972,633 | — | — |
| 2016-04-11 | $45.24 | $124.05 | 1,480,233 | — | — |
| 2016-04-08 | $45.09 | $123.64 | 1,325,067 | — | — |
| 2016-04-07 | $44.67 | $122.49 | 1,561,900 | — | — |
| 2016-04-06 | $46.05 | $126.27 | 2,221,467 | — | — |
| 2016-04-05 | $46.05 | $126.27 | 1,030,967 | — | — |
| 2016-04-04 | $47.22 | $129.48 | 851,667 | — | — |
| 2016-04-01 | $47.40 | $129.98 | 1,326,800 | — | — |
| 2016-03-31 | $47.70 | $130.80 | 1,667,867 | — | — |
| 2016-03-30 | $47.88 | $131.29 | 1,330,400 | — | — |
| 2016-03-29 | $47.73 | $130.88 | 1,221,033 | — | — |
| 2016-03-28 | $46.83 | $128.41 | 557,467 | — | — |
| 2016-03-24 | $47.04 | $128.99 | 882,533 | — | — |
| 2016-03-23 | $47.31 | $129.73 | 934,367 | — | — |
| 2016-03-22 | $47.58 | $130.47 | 1,211,800 | — | — |
| 2016-03-21 | $47.01 | $128.91 | 1,381,700 | — | — |
| 2016-03-18 | $46.47 | $127.43 | 4,351,433 | — | — |
| 2016-03-17 | $46.29 | $126.93 | 2,195,400 | — | — |
| 2016-03-16 | $46.53 | $127.59 | 1,010,800 | — | — |
| 2016-03-15 | $47.13 | $129.24 | 817,500 | — | — |
| 2016-03-14 | $47.16 | $129.32 | 1,084,867 | — | — |
| 2016-03-11 | $47.64 | $130.63 | 1,043,500 | — | — |
| 2016-03-10 | $46.89 | $128.58 | 627,033 | — | — |
| 2016-03-09 | $46.59 | $127.75 | 794,700 | — | — |
| 2016-03-08 | $46.80 | $128.33 | 1,393,533 | — | — |
| 2016-03-07 | $47.85 | $131.21 | 879,933 | — | — |
| 2016-03-04 | $48.12 | $131.95 | 1,061,200 | — | — |
| 2016-03-03 | $47.76 | $130.96 | 948,033 | — | — |
| 2016-03-02 | $47.43 | $130.06 | 1,190,533 | — | — |
| 2016-03-01 | $47.10 | $129.15 | 1,866,567 | — | — |
| 2016-02-29 | $45.39 | $124.46 | 1,487,433 | — | — |
| 2016-02-26 | $46.23 | $126.77 | 1,401,267 | — | — |
| 2016-02-25 | $46.17 | $126.60 | 1,401,000 | — | — |
| 2016-02-24 | $45.81 | $125.62 | 980,300 | — | — |
| 2016-02-23 | $46.17 | $126.60 | 872,567 | — | — |
| 2016-02-22 | $46.80 | $128.33 | 1,068,933 | — | — |
| 2016-02-19 | $46.38 | $127.18 | 1,713,933 | — | — |
| 2016-02-18 | $46.53 | $127.59 | 1,673,000 | — | — |
| 2016-02-17 | $46.56 | $127.67 | 1,903,900 | — | — |
| 2016-02-16 | $46.65 | $127.92 | 1,752,267 | — | — |
| 2016-02-12 | $45.30 | $124.22 | 1,950,033 | — | — |
| 2016-02-11 | $44.16 | $121.09 | 1,801,867 | — | — |
| 2016-02-10 | $45.45 | $124.63 | 1,702,333 | — | — |
| 2016-02-09 | $46.38 | $127.18 | 1,532,000 | — | — |
| 2016-02-08 | $46.29 | $126.93 | 1,738,600 | — | — |
| 2016-02-05 | $46.14 | $126.52 | 1,851,800 | — | — |
| 2016-02-04 | $45.96 | $126.03 | 1,704,133 | — | — |
| 2016-02-03 | $46.05 | $124.88 | 2,999,133 | — | — |
| 2016-02-02 | $45.54 | $123.49 | 1,963,000 | — | — |
| 2016-02-01 | $46.44 | $125.93 | 1,734,867 | — | — |
| 2016-01-29 | $46.44 | $125.93 | 2,047,133 | — | — |
| 2016-01-28 | $45.81 | $124.22 | 1,897,600 | — | — |
| 2016-01-27 | $45.36 | $123.00 | 2,147,800 | — | — |
| 2016-01-26 | $44.61 | $120.97 | 2,465,667 | — | — |
| 2016-01-25 | $43.53 | $118.04 | 1,932,767 | — | — |
| 2016-01-22 | $44.58 | $120.89 | 1,262,667 | — | — |
| 2016-01-21 | $44.22 | $119.91 | 2,141,467 | — | — |
| 2016-01-20 | $44.52 | $120.73 | 2,894,033 | — | — |
| 2016-01-19 | $44.34 | $120.24 | 2,205,267 | — | — |
| 2016-01-15 | $44.58 | $120.89 | 2,755,933 | — | — |
| 2016-01-14 | $45.42 | $123.17 | 1,546,833 | — | — |
| 2016-01-13 | $44.97 | $121.95 | 1,830,633 | — | — |
| 2016-01-12 | $46.50 | $126.10 | 1,762,033 | — | — |
| 2016-01-11 | $45.90 | $124.47 | 2,039,233 | — | — |
| 2016-01-08 | $45.78 | $124.14 | 1,850,533 | — | — |
| 2016-01-07 | $46.47 | $126.01 | 2,090,433 | — | — |
| 2016-01-06 | $47.55 | $128.94 | 1,953,200 | — | — |
| 2016-01-05 | $48.09 | $130.41 | 1,725,500 | — | — |
| 2016-01-04 | $47.79 | $129.59 | 1,776,400 | — | — |