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
- 2000-12-01 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 | $52.52 | $64.07 | 684,800 | — | — |
| 2016-12-29 | $52.47 | $64.01 | 626,500 | — | — |
| 2016-12-28 | $53.01 | $64.67 | 509,300 | — | — |
| 2016-12-27 | $53.81 | $65.64 | 649,700 | — | — |
| 2016-12-23 | $53.51 | $65.28 | 405,600 | — | — |
| 2016-12-22 | $53.62 | $65.41 | 942,500 | — | — |
| 2016-12-21 | $54.16 | $66.07 | 1,110,000 | — | — |
| 2016-12-20 | $53.86 | $65.70 | 3,061,700 | — | — |
| 2016-12-19 | $54.17 | $66.08 | 1,676,700 | — | — |
| 2016-12-16 | $54.97 | $67.06 | 2,589,700 | — | — |
| 2016-12-15 | $55.01 | $67.11 | 1,840,100 | — | — |
| 2016-12-14 | $55.77 | $68.03 | 1,345,800 | — | — |
| 2016-12-13 | $56.67 | $69.13 | 1,249,400 | — | — |
| 2016-12-12 | $56.96 | $69.49 | 1,750,100 | — | — |
| 2016-12-09 | $57.14 | $69.71 | 1,985,700 | — | — |
| 2016-12-08 | $56.00 | $68.31 | 2,982,600 | — | — |
| 2016-12-07 | $54.67 | $66.69 | 1,364,600 | — | — |
| 2016-12-06 | $53.89 | $65.74 | 1,269,000 | — | — |
| 2016-12-05 | $53.58 | $65.36 | 1,289,000 | — | — |
| 2016-12-02 | $53.44 | $65.19 | 1,340,100 | — | — |
| 2016-12-01 | $53.39 | $65.13 | 2,039,400 | — | — |
| 2016-11-30 | $53.51 | $65.28 | 2,010,100 | — | — |
| 2016-11-29 | $52.77 | $64.12 | 1,616,900 | — | — |
| 2016-11-28 | $54.06 | $65.69 | 1,968,800 | — | — |
| 2016-11-25 | $54.82 | $66.61 | 1,148,000 | — | — |
| 2016-11-23 | $54.22 | $65.88 | 2,537,700 | — | — |
| 2016-11-22 | $52.80 | $64.15 | 1,534,000 | — | — |
| 2016-11-21 | $52.25 | $63.49 | 1,368,600 | — | — |
| 2016-11-18 | $51.34 | $62.38 | 933,300 | — | — |
| 2016-11-17 | $51.28 | $62.31 | 1,354,000 | — | — |
| 2016-11-16 | $50.80 | $61.72 | 2,593,400 | — | — |
| 2016-11-15 | $51.92 | $63.09 | 2,407,500 | — | — |
| 2016-11-14 | $51.51 | $62.59 | 3,605,400 | — | — |
| 2016-11-11 | $49.13 | $59.70 | 3,580,100 | — | — |
| 2016-11-10 | $50.40 | $61.24 | 2,830,100 | — | — |
| 2016-11-09 | $49.11 | $59.67 | 4,687,800 | — | — |
| 2016-11-08 | $44.58 | $54.17 | 2,448,600 | — | — |
| 2016-11-07 | $44.86 | $54.51 | 2,812,100 | — | — |
| 2016-11-04 | $44.80 | $54.43 | 11,166,600 | — | — |
| 2016-11-03 | $51.79 | $62.93 | 1,989,200 | — | — |
| 2016-11-02 | $51.49 | $62.56 | 1,793,400 | — | — |
| 2016-11-01 | $51.89 | $63.05 | 1,759,800 | — | — |
| 2016-10-31 | $51.99 | $63.17 | 1,164,700 | — | — |
| 2016-10-28 | $52.11 | $63.32 | 1,880,900 | — | — |
| 2016-10-27 | $50.67 | $61.57 | 1,057,900 | — | — |
| 2016-10-26 | $50.65 | $61.54 | 979,000 | — | — |
| 2016-10-25 | $49.77 | $60.47 | 1,146,700 | — | — |
| 2016-10-24 | $49.86 | $60.58 | 610,500 | — | — |
| 2016-10-21 | $49.52 | $60.17 | 814,900 | — | — |
| 2016-10-20 | $49.35 | $59.96 | 856,100 | — | — |
| 2016-10-19 | $50.07 | $60.84 | 1,078,000 | — | — |
| 2016-10-18 | $50.53 | $61.40 | 1,206,900 | — | — |
| 2016-10-17 | $49.76 | $60.46 | 1,341,600 | — | — |
| 2016-10-14 | $49.40 | $60.02 | 1,841,600 | — | — |
| 2016-10-13 | $50.32 | $61.14 | 1,275,700 | — | — |
| 2016-10-12 | $50.52 | $61.38 | 1,723,800 | — | — |
| 2016-10-11 | $50.00 | $60.75 | 1,407,600 | — | — |
| 2016-10-10 | $51.17 | $62.17 | 836,000 | — | — |
| 2016-10-07 | $50.67 | $61.57 | 1,517,800 | — | — |
| 2016-10-06 | $51.35 | $62.39 | 886,500 | — | — |
| 2016-10-05 | $51.33 | $62.37 | 1,033,600 | — | — |
| 2016-10-04 | $50.35 | $61.18 | 1,204,300 | — | — |
| 2016-10-03 | $50.48 | $61.34 | 795,700 | — | — |
| 2016-09-30 | $51.32 | $62.36 | 920,500 | — | — |
| 2016-09-29 | $50.69 | $61.59 | 856,000 | — | — |
| 2016-09-28 | $50.55 | $61.42 | 926,600 | — | — |
| 2016-09-27 | $49.25 | $59.84 | 603,500 | — | — |
| 2016-09-26 | $49.14 | $59.71 | 503,300 | — | — |
| 2016-09-23 | $49.18 | $59.76 | 630,000 | — | — |
| 2016-09-22 | $50.20 | $61.00 | 993,100 | — | — |
| 2016-09-21 | $49.36 | $59.97 | 1,117,800 | — | — |
| 2016-09-20 | $48.54 | $58.98 | 1,370,800 | — | — |
| 2016-09-19 | $49.47 | $60.11 | 1,004,800 | — | — |
| 2016-09-16 | $48.62 | $59.08 | 1,270,400 | — | — |
| 2016-09-15 | $49.33 | $59.94 | 806,000 | — | — |
| 2016-09-14 | $49.00 | $59.54 | 1,081,800 | — | — |
| 2016-09-13 | $49.58 | $60.24 | 1,123,200 | — | — |
| 2016-09-12 | $50.25 | $61.06 | 1,252,400 | — | — |
| 2016-09-09 | $49.40 | $60.02 | 1,545,100 | — | — |
| 2016-09-08 | $51.08 | $62.06 | 1,408,700 | — | — |
| 2016-09-07 | $51.58 | $62.67 | 791,200 | — | — |
| 2016-09-06 | $51.23 | $62.25 | 1,283,100 | — | — |
| 2016-09-02 | $52.14 | $63.35 | 615,600 | — | — |
| 2016-09-01 | $51.53 | $62.61 | 898,800 | — | — |
| 2016-08-31 | $51.90 | $63.06 | 1,002,300 | — | — |
| 2016-08-30 | $52.59 | $63.64 | 650,600 | — | — |
| 2016-08-29 | $53.08 | $64.24 | 671,100 | — | — |
| 2016-08-26 | $52.94 | $64.07 | 774,900 | — | — |
| 2016-08-25 | $52.88 | $64.00 | 793,200 | — | — |
| 2016-08-24 | $52.98 | $64.12 | 697,000 | — | — |
| 2016-08-23 | $53.30 | $64.50 | 953,400 | — | — |
| 2016-08-22 | $52.37 | $63.38 | 662,800 | — | — |
| 2016-08-19 | $52.55 | $63.60 | 1,142,300 | — | — |
| 2016-08-18 | $52.56 | $63.61 | 941,800 | — | — |
| 2016-08-17 | $51.89 | $62.80 | 1,440,800 | — | — |
| 2016-08-16 | $51.66 | $62.52 | 1,268,300 | — | — |
| 2016-08-15 | $52.02 | $62.95 | 662,800 | — | — |
| 2016-08-12 | $51.41 | $62.22 | 765,600 | — | — |
| 2016-08-11 | $52.02 | $62.95 | 993,700 | — | — |
| 2016-08-10 | $51.86 | $62.76 | 1,271,800 | — | — |
| 2016-08-09 | $51.99 | $62.92 | 1,105,000 | — | — |
| 2016-08-08 | $51.54 | $62.37 | 1,329,600 | — | — |
| 2016-08-05 | $51.94 | $62.86 | 2,665,600 | — | — |
| 2016-08-04 | $52.94 | $64.07 | 1,025,500 | — | — |
| 2016-08-03 | $52.89 | $64.01 | 777,900 | — | — |
| 2016-08-02 | $52.84 | $63.95 | 1,128,300 | — | — |
| 2016-08-01 | $53.04 | $64.19 | 1,466,600 | — | — |
| 2016-07-29 | $53.52 | $64.77 | 1,136,600 | — | — |
| 2016-07-28 | $53.70 | $64.99 | 910,400 | — | — |
| 2016-07-27 | $53.97 | $65.31 | 1,296,300 | — | — |
| 2016-07-26 | $53.53 | $64.78 | 606,100 | — | — |
| 2016-07-25 | $52.73 | $63.81 | 819,200 | — | — |
| 2016-07-22 | $52.54 | $63.58 | 955,200 | — | — |
| 2016-07-21 | $53.25 | $64.44 | 741,500 | — | — |
| 2016-07-20 | $53.44 | $64.67 | 672,000 | — | — |
| 2016-07-19 | $52.90 | $64.02 | 788,100 | — | — |
| 2016-07-18 | $52.99 | $64.13 | 918,300 | — | — |
| 2016-07-15 | $53.04 | $64.19 | 806,400 | — | — |
| 2016-07-14 | $53.20 | $64.38 | 684,900 | — | — |
| 2016-07-13 | $52.88 | $64.00 | 744,300 | — | — |
| 2016-07-12 | $53.19 | $64.37 | 1,191,800 | — | — |
| 2016-07-11 | $52.04 | $62.98 | 686,000 | — | — |
| 2016-07-08 | $51.57 | $62.41 | 824,500 | — | — |
| 2016-07-07 | $50.05 | $60.57 | 1,090,700 | — | — |
| 2016-07-06 | $49.50 | $59.90 | 1,292,000 | — | — |
| 2016-07-05 | $48.77 | $59.02 | 1,589,100 | — | — |
| 2016-07-01 | $49.24 | $59.59 | 1,196,200 | — | — |
| 2016-06-30 | $49.28 | $59.64 | 1,468,500 | — | — |
| 2016-06-29 | $48.55 | $58.76 | 3,125,600 | — | — |
| 2016-06-28 | $46.93 | $56.79 | 2,149,800 | — | — |
| 2016-06-27 | $46.14 | $55.84 | 2,619,700 | — | — |
| 2016-06-24 | $48.78 | $59.03 | 1,886,700 | — | — |
| 2016-06-23 | $52.98 | $64.12 | 756,800 | — | — |
| 2016-06-22 | $51.50 | $62.33 | 604,900 | — | — |
| 2016-06-21 | $51.33 | $62.12 | 805,100 | — | — |
| 2016-06-20 | $51.57 | $62.41 | 801,800 | — | — |
| 2016-06-17 | $50.90 | $61.60 | 931,100 | — | — |
| 2016-06-16 | $50.77 | $61.44 | 740,000 | — | — |
| 2016-06-15 | $50.66 | $61.31 | 1,120,400 | — | — |
| 2016-06-14 | $50.52 | $61.14 | 1,352,300 | — | — |
| 2016-06-13 | $50.91 | $61.61 | 1,188,900 | — | — |
| 2016-06-10 | $52.11 | $63.06 | 754,900 | — | — |
| 2016-06-09 | $53.36 | $64.58 | 793,000 | — | — |
| 2016-06-08 | $54.04 | $65.40 | 992,900 | — | — |
| 2016-06-07 | $53.43 | $64.66 | 707,200 | — | — |
| 2016-06-06 | $53.10 | $64.26 | 738,200 | — | — |
| 2016-06-03 | $52.41 | $63.43 | 1,066,600 | — | — |
| 2016-06-02 | $52.52 | $63.56 | 902,300 | — | — |
| 2016-06-01 | $52.18 | $63.15 | 1,752,000 | — | — |
| 2016-05-31 | $52.78 | $63.87 | 1,512,900 | — | — |
| 2016-05-27 | $52.71 | $63.54 | 1,115,700 | — | — |
| 2016-05-26 | $52.60 | $63.40 | 1,229,100 | — | — |
| 2016-05-25 | $52.78 | $63.62 | 1,872,900 | — | — |
| 2016-05-24 | $51.03 | $61.51 | 1,598,500 | — | — |
| 2016-05-23 | $50.17 | $60.47 | 1,234,300 | — | — |
| 2016-05-20 | $49.97 | $60.23 | 796,400 | — | — |
| 2016-05-19 | $49.38 | $59.52 | 1,205,800 | — | — |
| 2016-05-18 | $50.01 | $60.28 | 1,163,000 | — | — |
| 2016-05-17 | $50.60 | $60.99 | 1,098,800 | — | — |
| 2016-05-16 | $51.15 | $61.66 | 1,439,700 | — | — |
| 2016-05-13 | $50.04 | $60.32 | 1,312,500 | — | — |
| 2016-05-12 | $51.33 | $61.87 | 1,265,600 | — | — |
| 2016-05-11 | $51.59 | $62.19 | 1,063,200 | — | — |
| 2016-05-10 | $51.80 | $62.44 | 1,844,200 | — | — |
| 2016-05-09 | $51.18 | $61.69 | 1,771,000 | — | — |
| 2016-05-06 | $51.79 | $62.43 | 4,370,500 | — | — |
| 2016-05-05 | $54.68 | $65.91 | 1,643,600 | — | — |
| 2016-05-04 | $54.22 | $65.36 | 1,149,800 | — | — |
| 2016-05-03 | $54.99 | $66.28 | 1,876,600 | — | — |
| 2016-05-02 | $54.98 | $66.27 | 923,600 | — | — |
| 2016-04-29 | $54.66 | $65.89 | 994,400 | — | — |
| 2016-04-28 | $54.28 | $65.43 | 1,116,200 | — | — |
| 2016-04-27 | $55.52 | $66.92 | 920,000 | — | — |
| 2016-04-26 | $54.49 | $65.68 | 949,200 | — | — |
| 2016-04-25 | $53.39 | $64.36 | 847,100 | — | — |
| 2016-04-22 | $54.28 | $65.43 | 1,786,800 | — | — |
| 2016-04-21 | $53.72 | $64.75 | 1,335,300 | — | — |
| 2016-04-20 | $53.14 | $64.05 | 1,327,200 | — | — |
| 2016-04-19 | $53.60 | $64.61 | 1,385,500 | — | — |
| 2016-04-18 | $52.71 | $63.54 | 1,455,500 | — | — |
| 2016-04-15 | $52.61 | $63.41 | 2,024,200 | — | — |
| 2016-04-14 | $52.88 | $63.74 | 1,308,600 | — | — |
| 2016-04-13 | $53.16 | $64.08 | 1,554,200 | — | — |
| 2016-04-12 | $52.77 | $63.61 | 1,436,200 | — | — |
| 2016-04-11 | $51.39 | $61.94 | 705,900 | — | — |
| 2016-04-08 | $51.27 | $61.80 | 883,700 | — | — |
| 2016-04-07 | $51.04 | $61.52 | 1,876,500 | — | — |
| 2016-04-06 | $51.81 | $62.45 | 1,328,700 | — | — |
| 2016-04-05 | $52.05 | $62.74 | 1,241,400 | — | — |
| 2016-04-04 | $52.59 | $63.39 | 1,335,700 | — | — |
| 2016-04-01 | $53.51 | $64.50 | 1,381,600 | — | — |
| 2016-03-31 | $53.70 | $64.73 | 2,179,600 | — | — |
| 2016-03-30 | $54.36 | $65.52 | 1,315,500 | — | — |
| 2016-03-29 | $53.99 | $65.08 | 1,413,100 | — | — |
| 2016-03-28 | $53.88 | $64.95 | 890,700 | — | — |
| 2016-03-24 | $54.12 | $65.24 | 1,111,500 | — | — |
| 2016-03-23 | $54.16 | $65.28 | 1,416,600 | — | — |
| 2016-03-22 | $55.25 | $66.60 | 1,349,000 | — | — |
| 2016-03-21 | $54.91 | $66.19 | 880,500 | — | — |
| 2016-03-18 | $55.21 | $66.55 | 2,884,400 | — | — |
| 2016-03-17 | $54.79 | $66.04 | 2,467,800 | — | — |
| 2016-03-16 | $52.60 | $63.40 | 1,567,200 | — | — |
| 2016-03-15 | $51.15 | $61.66 | 790,500 | — | — |
| 2016-03-14 | $51.70 | $62.32 | 1,375,100 | — | — |
| 2016-03-11 | $51.42 | $61.98 | 1,954,700 | — | — |
| 2016-03-10 | $49.84 | $60.08 | 1,537,000 | — | — |
| 2016-03-09 | $50.21 | $60.52 | 2,143,000 | — | — |
| 2016-03-08 | $51.01 | $61.49 | 3,203,200 | — | — |
| 2016-03-07 | $51.76 | $62.39 | 2,917,900 | — | — |
| 2016-03-04 | $49.17 | $59.27 | 1,380,800 | — | — |
| 2016-03-03 | $48.89 | $58.93 | 1,535,300 | — | — |
| 2016-03-02 | $48.64 | $58.63 | 1,334,900 | — | — |
| 2016-03-01 | $47.76 | $57.57 | 1,087,700 | — | — |
| 2016-02-29 | $46.04 | $55.50 | 1,699,900 | — | — |
| 2016-02-26 | $46.81 | $56.17 | 1,487,900 | — | — |
| 2016-02-25 | $46.01 | $55.21 | 956,200 | — | — |
| 2016-02-24 | $46.14 | $55.37 | 1,252,000 | — | — |
| 2016-02-23 | $46.07 | $55.28 | 1,338,500 | — | — |
| 2016-02-22 | $47.00 | $56.40 | 2,013,100 | — | — |
| 2016-02-19 | $45.38 | $54.45 | 4,264,700 | — | — |
| 2016-02-18 | $46.46 | $55.75 | 2,174,400 | — | — |
| 2016-02-17 | $46.43 | $55.71 | 1,688,400 | — | — |
| 2016-02-16 | $44.99 | $53.99 | 1,813,800 | — | — |
| 2016-02-12 | $43.64 | $52.37 | 1,419,200 | — | — |
| 2016-02-11 | $41.74 | $50.09 | 1,996,700 | — | — |
| 2016-02-10 | $42.71 | $51.25 | 1,101,600 | — | — |
| 2016-02-09 | $43.16 | $51.79 | 1,395,000 | — | — |
| 2016-02-08 | $42.78 | $51.33 | 2,080,900 | — | — |
| 2016-02-05 | $44.84 | $53.81 | 1,259,200 | — | — |
| 2016-02-04 | $44.94 | $53.93 | 1,720,200 | — | — |
| 2016-02-03 | $43.46 | $52.15 | 2,599,100 | — | — |
| 2016-02-02 | $43.88 | $52.65 | 1,613,900 | — | — |
| 2016-02-01 | $44.61 | $53.53 | 1,916,200 | — | — |
| 2016-01-29 | $44.89 | $53.87 | 2,217,200 | — | — |
| 2016-01-28 | $43.55 | $52.26 | 1,420,200 | — | — |
| 2016-01-27 | $42.92 | $51.50 | 1,577,000 | — | — |
| 2016-01-26 | $43.99 | $52.79 | 1,508,200 | — | — |
| 2016-01-25 | $42.35 | $50.82 | 1,785,300 | — | — |
| 2016-01-22 | $42.89 | $51.47 | 2,822,400 | — | — |
| 2016-01-21 | $41.32 | $49.58 | 2,355,500 | — | — |
| 2016-01-20 | $41.11 | $49.33 | 1,587,200 | — | — |
| 2016-01-19 | $41.17 | $49.40 | 1,878,500 | — | — |
| 2016-01-15 | $41.95 | $50.34 | 2,143,200 | — | — |
| 2016-01-14 | $42.08 | $50.49 | 2,694,600 | — | — |
| 2016-01-13 | $41.67 | $50.00 | 2,238,500 | — | — |
| 2016-01-12 | $42.40 | $50.88 | 2,145,900 | — | — |
| 2016-01-11 | $41.83 | $50.19 | 3,113,100 | — | — |
| 2016-01-08 | $43.33 | $51.99 | 2,053,900 | — | — |
| 2016-01-07 | $44.48 | $53.37 | 2,169,100 | — | — |
| 2016-01-06 | $45.50 | $54.60 | 1,807,100 | — | — |
| 2016-01-05 | $46.78 | $56.13 | 1,308,000 | — | — |
| 2016-01-04 | $47.71 | $57.25 | 1,645,300 | — | — |