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
- 1995-12-15 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 | $47.65 | $73.95 | 1,314,500 | — | — |
| 2016-12-29 | $47.72 | $74.06 | 1,248,300 | — | — |
| 2016-12-28 | $47.73 | $74.07 | 855,000 | — | — |
| 2016-12-27 | $48.25 | $74.88 | 834,200 | — | — |
| 2016-12-23 | $48.25 | $74.88 | 1,050,700 | — | — |
| 2016-12-22 | $48.16 | $74.74 | 1,701,400 | — | — |
| 2016-12-21 | $48.21 | $74.82 | 1,435,500 | — | — |
| 2016-12-20 | $48.01 | $74.51 | 2,709,100 | — | — |
| 2016-12-19 | $47.83 | $74.23 | 1,776,100 | — | — |
| 2016-12-16 | $47.65 | $73.95 | 5,932,500 | — | — |
| 2016-12-15 | $47.97 | $74.45 | 2,506,600 | — | — |
| 2016-12-14 | $47.85 | $74.26 | 2,525,700 | — | — |
| 2016-12-13 | $48.26 | $74.90 | 2,047,300 | — | — |
| 2016-12-12 | $48.58 | $75.39 | 2,424,500 | — | — |
| 2016-12-09 | $48.54 | $75.33 | 3,134,500 | — | — |
| 2016-12-08 | $47.99 | $74.48 | 2,791,300 | — | — |
| 2016-12-07 | $47.52 | $73.75 | 5,468,100 | — | — |
| 2016-12-06 | $48.24 | $74.87 | 1,935,600 | — | — |
| 2016-12-05 | $47.62 | $73.90 | 1,678,000 | — | — |
| 2016-12-02 | $47.42 | $73.59 | 1,846,800 | — | — |
| 2016-12-01 | $47.77 | $74.14 | 2,068,700 | — | — |
| 2016-11-30 | $47.12 | $73.13 | 3,935,400 | — | — |
| 2016-11-29 | $46.92 | $72.82 | 1,893,900 | — | — |
| 2016-11-28 | $47.41 | $73.22 | 2,269,700 | — | — |
| 2016-11-25 | $47.87 | $73.93 | 829,800 | — | — |
| 2016-11-23 | $48.00 | $74.13 | 2,011,800 | — | — |
| 2016-11-22 | $47.56 | $73.45 | 1,744,900 | — | — |
| 2016-11-21 | $47.31 | $73.07 | 1,608,100 | — | — |
| 2016-11-18 | $47.25 | $72.97 | 1,666,500 | — | — |
| 2016-11-17 | $46.97 | $72.54 | 2,822,700 | — | — |
| 2016-11-16 | $46.58 | $71.94 | 2,775,800 | — | — |
| 2016-11-15 | $47.89 | $73.96 | 2,371,300 | — | — |
| 2016-11-14 | $47.93 | $74.02 | 4,317,300 | — | — |
| 2016-11-11 | $46.82 | $72.31 | 1,894,200 | — | — |
| 2016-11-10 | $46.30 | $71.51 | 3,371,700 | — | — |
| 2016-11-09 | $45.72 | $70.61 | 2,769,400 | — | — |
| 2016-11-08 | $44.73 | $69.08 | 1,925,000 | — | — |
| 2016-11-07 | $44.46 | $68.66 | 2,319,700 | — | — |
| 2016-11-04 | $43.22 | $66.75 | 2,893,400 | — | — |
| 2016-11-03 | $43.75 | $67.57 | 3,389,000 | — | — |
| 2016-11-02 | $44.10 | $68.11 | 2,989,400 | — | — |
| 2016-11-01 | $44.14 | $68.17 | 3,305,600 | — | — |
| 2016-10-31 | $44.11 | $68.12 | 3,119,800 | — | — |
| 2016-10-28 | $44.25 | $68.34 | 5,416,300 | — | — |
| 2016-10-27 | $43.11 | $66.58 | 2,762,200 | — | — |
| 2016-10-26 | $43.43 | $67.07 | 2,257,900 | — | — |
| 2016-10-25 | $42.71 | $65.96 | 1,862,600 | — | — |
| 2016-10-24 | $42.92 | $66.29 | 1,622,800 | — | — |
| 2016-10-21 | $42.58 | $65.76 | 2,083,400 | — | — |
| 2016-10-20 | $42.89 | $66.24 | 2,891,100 | — | — |
| 2016-10-19 | $43.27 | $66.83 | 2,340,400 | — | — |
| 2016-10-18 | $43.25 | $66.80 | 1,286,300 | — | — |
| 2016-10-17 | $43.14 | $66.63 | 1,512,900 | — | — |
| 2016-10-14 | $43.31 | $66.89 | 2,129,800 | — | — |
| 2016-10-13 | $42.86 | $66.19 | 2,073,200 | — | — |
| 2016-10-12 | $43.40 | $67.03 | 1,807,700 | — | — |
| 2016-10-11 | $43.19 | $66.70 | 2,644,800 | — | — |
| 2016-10-10 | $43.68 | $67.46 | 1,835,300 | — | — |
| 2016-10-07 | $43.61 | $67.35 | 2,203,800 | — | — |
| 2016-10-06 | $43.69 | $67.48 | 3,091,300 | — | — |
| 2016-10-05 | $44.13 | $68.15 | 3,401,300 | — | — |
| 2016-10-04 | $43.78 | $67.61 | 5,011,300 | — | — |
| 2016-10-03 | $42.50 | $65.64 | 1,839,700 | — | — |
| 2016-09-30 | $42.82 | $66.13 | 3,564,800 | — | — |
| 2016-09-29 | $42.35 | $65.41 | 1,893,200 | — | — |
| 2016-09-28 | $42.92 | $66.29 | 1,640,100 | — | — |
| 2016-09-27 | $42.71 | $65.96 | 1,892,500 | — | — |
| 2016-09-26 | $42.38 | $65.45 | 1,881,900 | — | — |
| 2016-09-23 | $42.77 | $66.05 | 2,434,500 | — | — |
| 2016-09-22 | $43.13 | $66.61 | 4,350,800 | — | — |
| 2016-09-21 | $42.50 | $65.64 | 7,195,600 | — | — |
| 2016-09-20 | $41.97 | $64.82 | 2,893,700 | — | — |
| 2016-09-19 | $42.04 | $64.93 | 3,699,400 | — | — |
| 2016-09-16 | $41.80 | $64.56 | 4,650,000 | — | — |
| 2016-09-15 | $42.15 | $65.10 | 2,841,400 | — | — |
| 2016-09-14 | $41.80 | $64.56 | 3,815,900 | — | — |
| 2016-09-13 | $41.86 | $64.65 | 4,636,200 | — | — |
| 2016-09-12 | $42.01 | $64.88 | 5,811,700 | — | — |
| 2016-09-09 | $41.05 | $63.40 | 4,016,800 | — | — |
| 2016-09-08 | $40.98 | $63.29 | 3,970,200 | — | — |
| 2016-09-07 | $41.50 | $64.09 | 3,019,500 | — | — |
| 2016-09-06 | $40.74 | $62.92 | 2,533,500 | — | — |
| 2016-09-02 | $40.99 | $63.31 | 1,910,600 | — | — |
| 2016-09-01 | $40.69 | $62.84 | 3,428,300 | — | — |
| 2016-08-31 | $41.07 | $63.43 | 3,248,200 | — | — |
| 2016-08-30 | $40.93 | $63.21 | 4,057,300 | — | — |
| 2016-08-29 | $40.34 | $61.98 | 3,046,400 | — | — |
| 2016-08-26 | $39.87 | $61.26 | 2,941,800 | — | — |
| 2016-08-25 | $40.08 | $61.58 | 2,477,800 | — | — |
| 2016-08-24 | $40.04 | $61.52 | 2,246,200 | — | — |
| 2016-08-23 | $40.12 | $61.64 | 2,461,800 | — | — |
| 2016-08-22 | $40.38 | $62.04 | 2,509,300 | — | — |
| 2016-08-19 | $40.25 | $61.84 | 2,572,100 | — | — |
| 2016-08-18 | $40.22 | $61.79 | 2,624,300 | — | — |
| 2016-08-17 | $40.00 | $61.45 | 1,907,800 | — | — |
| 2016-08-16 | $39.99 | $61.44 | 2,124,900 | — | — |
| 2016-08-15 | $40.21 | $61.78 | 1,430,400 | — | — |
| 2016-08-12 | $40.09 | $61.59 | 2,735,600 | — | — |
| 2016-08-11 | $40.25 | $61.84 | 1,593,600 | — | — |
| 2016-08-10 | $40.27 | $61.87 | 3,086,400 | — | — |
| 2016-08-09 | $40.40 | $62.07 | 2,267,100 | — | — |
| 2016-08-08 | $40.63 | $62.42 | 2,288,200 | — | — |
| 2016-08-05 | $40.65 | $62.45 | 3,008,900 | — | — |
| 2016-08-04 | $40.24 | $61.82 | 4,542,200 | — | — |
| 2016-08-03 | $40.55 | $62.30 | 5,001,700 | — | — |
| 2016-08-02 | $40.12 | $61.64 | 7,446,300 | — | — |
| 2016-08-01 | $40.01 | $61.47 | 7,797,800 | — | — |
| 2016-07-29 | $39.85 | $61.22 | 16,921,700 | — | — |
| 2016-07-28 | $43.93 | $67.49 | 2,274,300 | — | — |
| 2016-07-27 | $43.81 | $67.31 | 1,811,800 | — | — |
| 2016-07-26 | $44.20 | $67.91 | 1,668,200 | — | — |
| 2016-07-25 | $44.38 | $68.18 | 1,496,300 | — | — |
| 2016-07-22 | $44.77 | $68.78 | 3,297,000 | — | — |
| 2016-07-21 | $43.47 | $66.79 | 1,828,800 | — | — |
| 2016-07-20 | $43.73 | $67.19 | 2,304,300 | — | — |
| 2016-07-19 | $43.76 | $67.23 | 1,812,200 | — | — |
| 2016-07-18 | $43.74 | $67.20 | 3,444,700 | — | — |
| 2016-07-15 | $43.75 | $67.22 | 1,958,400 | — | — |
| 2016-07-14 | $43.80 | $67.29 | 2,542,900 | — | — |
| 2016-07-13 | $43.43 | $66.72 | 1,889,400 | — | — |
| 2016-07-12 | $43.84 | $67.35 | 2,424,900 | — | — |
| 2016-07-11 | $43.78 | $67.26 | 2,051,000 | — | — |
| 2016-07-08 | $43.58 | $66.96 | 3,485,200 | — | — |
| 2016-07-07 | $42.72 | $65.63 | 2,208,500 | — | — |
| 2016-07-06 | $42.73 | $65.65 | 3,817,100 | — | — |
| 2016-07-05 | $43.07 | $66.17 | 2,285,000 | — | — |
| 2016-07-01 | $44.26 | $68.00 | 2,455,900 | — | — |
| 2016-06-30 | $44.38 | $68.18 | 3,910,000 | — | — |
| 2016-06-29 | $43.16 | $66.31 | 2,416,800 | — | — |
| 2016-06-28 | $42.11 | $64.70 | 2,397,700 | — | — |
| 2016-06-27 | $40.98 | $62.96 | 2,992,900 | — | — |
| 2016-06-24 | $42.40 | $65.14 | 4,610,300 | — | — |
| 2016-06-23 | $44.96 | $69.08 | 1,583,000 | — | — |
| 2016-06-22 | $44.06 | $67.69 | 1,710,800 | — | — |
| 2016-06-21 | $44.22 | $67.94 | 1,419,700 | — | — |
| 2016-06-20 | $44.10 | $67.75 | 1,861,000 | — | — |
| 2016-06-17 | $44.00 | $67.60 | 3,944,700 | — | — |
| 2016-06-16 | $43.82 | $67.32 | 2,463,700 | — | — |
| 2016-06-15 | $43.33 | $66.57 | 2,417,700 | — | — |
| 2016-06-14 | $43.91 | $67.46 | 3,080,700 | — | — |
| 2016-06-13 | $44.07 | $67.71 | 2,495,800 | — | — |
| 2016-06-10 | $43.77 | $67.25 | 1,932,700 | — | — |
| 2016-06-09 | $44.48 | $68.34 | 1,867,300 | — | — |
| 2016-06-08 | $44.52 | $68.40 | 1,328,300 | — | — |
| 2016-06-07 | $44.55 | $68.45 | 1,786,400 | — | — |
| 2016-06-06 | $44.44 | $68.28 | 1,603,700 | — | — |
| 2016-06-03 | $44.32 | $68.09 | 1,684,400 | — | — |
| 2016-06-02 | $44.97 | $69.09 | 1,945,700 | — | — |
| 2016-06-01 | $45.13 | $69.34 | 1,577,500 | — | — |
| 2016-05-31 | $45.17 | $69.40 | 3,512,600 | — | — |
| 2016-05-27 | $45.20 | $69.44 | 1,551,200 | — | — |
| 2016-05-26 | $45.03 | $68.86 | 1,483,300 | — | — |
| 2016-05-25 | $45.45 | $69.50 | 2,055,200 | — | — |
| 2016-05-24 | $45.47 | $69.53 | 1,889,200 | — | — |
| 2016-05-23 | $44.68 | $68.32 | 1,748,700 | — | — |
| 2016-05-20 | $45.00 | $68.81 | 2,734,500 | — | — |
| 2016-05-19 | $44.05 | $67.36 | 2,201,400 | — | — |
| 2016-05-18 | $44.40 | $67.90 | 3,113,200 | — | — |
| 2016-05-17 | $43.74 | $66.89 | 2,909,100 | — | — |
| 2016-05-16 | $44.30 | $67.74 | 1,970,900 | — | — |
| 2016-05-13 | $44.44 | $67.96 | 2,916,600 | — | — |
| 2016-05-12 | $44.50 | $68.05 | 2,488,500 | — | — |
| 2016-05-11 | $44.26 | $67.68 | 1,878,700 | — | — |
| 2016-05-10 | $44.74 | $68.42 | 1,838,000 | — | — |
| 2016-05-09 | $44.17 | $67.55 | 1,964,200 | — | — |
| 2016-05-06 | $43.87 | $67.09 | 2,245,900 | — | — |
| 2016-05-05 | $44.18 | $67.56 | 1,861,900 | — | — |
| 2016-05-04 | $44.09 | $67.42 | 1,656,100 | — | — |
| 2016-05-03 | $44.57 | $68.16 | 2,201,200 | — | — |
| 2016-05-02 | $44.96 | $68.75 | 2,828,600 | — | — |
| 2016-04-29 | $44.38 | $67.87 | 4,388,100 | — | — |
| 2016-04-28 | $43.76 | $66.92 | 4,829,600 | — | — |
| 2016-04-27 | $44.99 | $68.80 | 2,127,200 | — | — |
| 2016-04-26 | $45.05 | $68.89 | 1,623,400 | — | — |
| 2016-04-25 | $44.80 | $68.51 | 2,293,700 | — | — |
| 2016-04-22 | $45.09 | $68.95 | 2,779,100 | — | — |
| 2016-04-21 | $44.82 | $68.54 | 3,818,300 | — | — |
| 2016-04-20 | $46.56 | $71.20 | 2,191,700 | — | — |
| 2016-04-19 | $46.08 | $70.47 | 1,956,000 | — | — |
| 2016-04-18 | $46.09 | $70.48 | 1,565,100 | — | — |
| 2016-04-15 | $45.92 | $70.22 | 1,775,700 | — | — |
| 2016-04-14 | $46.02 | $70.37 | 2,254,600 | — | — |
| 2016-04-13 | $46.19 | $70.63 | 2,074,100 | — | — |
| 2016-04-12 | $45.41 | $69.44 | 2,370,200 | — | — |
| 2016-04-11 | $44.84 | $68.57 | 3,386,300 | — | — |
| 2016-04-08 | $45.03 | $68.86 | 2,060,300 | — | — |
| 2016-04-07 | $45.12 | $69.00 | 2,230,100 | — | — |
| 2016-04-06 | $46.11 | $70.51 | 1,895,000 | — | — |
| 2016-04-05 | $45.76 | $69.98 | 1,947,300 | — | — |
| 2016-04-04 | $46.32 | $70.83 | 2,094,700 | — | — |
| 2016-04-01 | $46.80 | $71.57 | 2,439,900 | — | — |
| 2016-03-31 | $46.08 | $70.47 | 3,271,100 | — | — |
| 2016-03-30 | $46.31 | $70.82 | 2,296,400 | — | — |
| 2016-03-29 | $46.17 | $70.60 | 2,936,400 | — | — |
| 2016-03-28 | $46.20 | $70.65 | 2,351,800 | — | — |
| 2016-03-24 | $45.58 | $69.70 | 3,171,600 | — | — |
| 2016-03-23 | $45.86 | $70.13 | 2,590,000 | — | — |
| 2016-03-22 | $45.80 | $70.04 | 2,399,900 | — | — |
| 2016-03-21 | $45.39 | $69.41 | 2,676,700 | — | — |
| 2016-03-18 | $45.91 | $70.21 | 5,347,700 | — | — |
| 2016-03-17 | $46.13 | $70.54 | 3,041,600 | — | — |
| 2016-03-16 | $45.09 | $68.95 | 2,775,400 | — | — |
| 2016-03-15 | $44.64 | $68.26 | 1,999,600 | — | — |
| 2016-03-14 | $44.65 | $68.28 | 2,887,200 | — | — |
| 2016-03-11 | $44.71 | $68.37 | 2,395,100 | — | — |
| 2016-03-10 | $43.64 | $66.73 | 3,158,500 | — | — |
| 2016-03-09 | $43.21 | $66.08 | 2,170,100 | — | — |
| 2016-03-08 | $43.26 | $66.15 | 2,773,500 | — | — |
| 2016-03-07 | $43.87 | $67.09 | 2,216,300 | — | — |
| 2016-03-04 | $43.76 | $66.92 | 2,568,400 | — | — |
| 2016-03-03 | $43.38 | $66.34 | 2,812,300 | — | — |
| 2016-03-02 | $43.62 | $66.38 | 2,487,600 | — | — |
| 2016-03-01 | $43.59 | $66.34 | 2,788,100 | — | — |
| 2016-02-29 | $42.12 | $64.10 | 2,747,500 | — | — |
| 2016-02-26 | $42.83 | $65.18 | 2,384,800 | — | — |
| 2016-02-25 | $42.73 | $65.03 | 1,790,300 | — | — |
| 2016-02-24 | $41.90 | $63.77 | 1,678,400 | — | — |
| 2016-02-23 | $41.72 | $63.49 | 1,784,800 | — | — |
| 2016-02-22 | $42.50 | $64.68 | 1,892,600 | — | — |
| 2016-02-19 | $41.78 | $63.58 | 1,864,000 | — | — |
| 2016-02-18 | $41.77 | $63.57 | 1,827,400 | — | — |
| 2016-02-17 | $41.91 | $63.78 | 2,726,300 | — | — |
| 2016-02-16 | $41.17 | $62.65 | 2,773,700 | — | — |
| 2016-02-12 | $40.79 | $62.08 | 3,049,000 | — | — |
| 2016-02-11 | $38.63 | $58.79 | 3,604,200 | — | — |
| 2016-02-10 | $39.74 | $60.48 | 3,190,900 | — | — |
| 2016-02-09 | $40.00 | $60.87 | 4,875,600 | — | — |
| 2016-02-08 | $39.59 | $60.25 | 4,613,000 | — | — |
| 2016-02-05 | $40.54 | $61.70 | 6,164,700 | — | — |
| 2016-02-04 | $39.80 | $60.57 | 6,205,400 | — | — |
| 2016-02-03 | $38.94 | $59.26 | 3,331,600 | — | — |
| 2016-02-02 | $39.22 | $59.69 | 3,132,000 | — | — |
| 2016-02-01 | $39.89 | $60.71 | 2,360,300 | — | — |
| 2016-01-29 | $40.18 | $61.15 | 4,228,800 | — | — |
| 2016-01-28 | $38.90 | $59.20 | 1,934,000 | — | — |
| 2016-01-27 | $38.55 | $58.67 | 3,375,900 | — | — |
| 2016-01-26 | $38.60 | $58.74 | 2,852,300 | — | — |
| 2016-01-25 | $37.63 | $57.27 | 3,180,500 | — | — |
| 2016-01-22 | $38.71 | $58.91 | 3,063,600 | — | — |
| 2016-01-21 | $38.03 | $57.88 | 3,667,300 | — | — |
| 2016-01-20 | $37.87 | $57.63 | 6,079,400 | — | — |
| 2016-01-19 | $39.11 | $59.52 | 4,046,300 | — | — |
| 2016-01-15 | $39.08 | $59.47 | 4,889,200 | — | — |
| 2016-01-14 | $40.25 | $61.25 | 3,041,200 | — | — |
| 2016-01-13 | $40.09 | $61.01 | 3,554,700 | — | — |
| 2016-01-12 | $41.37 | $62.96 | 2,872,900 | — | — |
| 2016-01-11 | $40.92 | $62.27 | 3,427,300 | — | — |
| 2016-01-08 | $40.65 | $61.86 | 2,983,900 | — | — |
| 2016-01-07 | $41.20 | $62.70 | 3,526,300 | — | — |
| 2016-01-06 | $42.24 | $64.28 | 3,053,300 | — | — |
| 2016-01-05 | $43.37 | $66.00 | 3,356,100 | — | — |
| 2016-01-04 | $42.69 | $64.97 | 2,808,600 | — | — |