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
- 2005-11-16 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 | $56.42 | $58.77 | 1,844,400 | — | — |
| 2016-12-29 | $56.49 | $58.84 | 1,156,600 | — | — |
| 2016-12-28 | $56.65 | $59.01 | 1,375,500 | — | — |
| 2016-12-27 | $57.28 | $59.67 | 1,093,000 | — | — |
| 2016-12-23 | $56.82 | $59.19 | 1,830,100 | — | — |
| 2016-12-22 | $57.28 | $59.67 | 1,682,100 | — | — |
| 2016-12-21 | $57.33 | $59.72 | 1,760,000 | — | — |
| 2016-12-20 | $58.07 | $60.49 | 2,291,400 | — | — |
| 2016-12-19 | $57.66 | $60.06 | 2,667,400 | — | — |
| 2016-12-16 | $57.92 | $60.33 | 4,929,100 | — | — |
| 2016-12-15 | $58.33 | $60.76 | 3,688,600 | — | — |
| 2016-12-14 | $58.37 | $60.80 | 4,929,300 | — | — |
| 2016-12-13 | $59.41 | $61.88 | 1,971,000 | — | — |
| 2016-12-12 | $59.59 | $61.89 | 3,461,200 | — | — |
| 2016-12-09 | $59.66 | $61.97 | 2,170,500 | — | — |
| 2016-12-08 | $59.46 | $61.76 | 3,234,300 | — | — |
| 2016-12-07 | $59.08 | $61.36 | 4,086,600 | — | — |
| 2016-12-06 | $58.56 | $60.82 | 3,809,100 | — | — |
| 2016-12-05 | $57.79 | $60.02 | 4,219,600 | — | — |
| 2016-12-02 | $56.65 | $58.84 | 3,148,200 | — | — |
| 2016-12-01 | $56.35 | $58.53 | 4,135,200 | — | — |
| 2016-11-30 | $55.40 | $57.54 | 5,473,600 | — | — |
| 2016-11-29 | $54.84 | $56.96 | 3,023,200 | — | — |
| 2016-11-28 | $54.08 | $56.17 | 2,151,300 | — | — |
| 2016-11-25 | $54.69 | $56.80 | 735,500 | — | — |
| 2016-11-23 | $54.33 | $56.43 | 2,557,400 | — | — |
| 2016-11-22 | $54.41 | $56.51 | 3,086,700 | — | — |
| 2016-11-21 | $55.18 | $57.31 | 3,315,700 | — | — |
| 2016-11-18 | $54.82 | $56.94 | 3,369,300 | — | — |
| 2016-11-17 | $54.90 | $57.02 | 3,179,500 | — | — |
| 2016-11-16 | $54.45 | $56.56 | 4,521,800 | — | — |
| 2016-11-15 | $55.50 | $57.65 | 2,855,700 | — | — |
| 2016-11-14 | $55.59 | $57.74 | 3,968,800 | — | — |
| 2016-11-11 | $56.25 | $58.43 | 3,415,700 | — | — |
| 2016-11-10 | $57.30 | $59.52 | 3,780,300 | — | — |
| 2016-11-09 | $57.34 | $59.56 | 4,937,000 | — | — |
| 2016-11-08 | $54.62 | $56.73 | 2,192,300 | — | — |
| 2016-11-07 | $54.43 | $56.53 | 3,395,800 | — | — |
| 2016-11-04 | $53.37 | $55.43 | 2,230,400 | — | — |
| 2016-11-03 | $53.89 | $55.98 | 3,704,000 | — | — |
| 2016-11-02 | $53.04 | $55.10 | 3,937,000 | — | — |
| 2016-11-01 | $52.61 | $54.64 | 6,879,500 | — | — |
| 2016-10-31 | $54.08 | $56.17 | 4,055,000 | — | — |
| 2016-10-28 | $53.57 | $55.64 | 2,674,500 | — | — |
| 2016-10-27 | $53.22 | $55.28 | 2,778,000 | — | — |
| 2016-10-26 | $53.26 | $55.32 | 2,019,500 | — | — |
| 2016-10-25 | $53.39 | $55.45 | 1,972,000 | — | — |
| 2016-10-24 | $53.31 | $55.37 | 1,549,000 | — | — |
| 2016-10-21 | $53.27 | $55.33 | 2,494,500 | — | — |
| 2016-10-20 | $53.01 | $55.06 | 2,023,000 | — | — |
| 2016-10-19 | $53.41 | $55.48 | 1,899,000 | — | — |
| 2016-10-18 | $53.53 | $55.60 | 1,899,000 | — | — |
| 2016-10-17 | $53.18 | $55.23 | 2,349,500 | — | — |
| 2016-10-14 | $54.26 | $56.36 | 3,297,000 | — | — |
| 2016-10-13 | $53.31 | $55.37 | 3,073,000 | — | — |
| 2016-10-12 | $53.47 | $55.53 | 2,350,500 | — | — |
| 2016-10-11 | $53.07 | $55.12 | 3,266,500 | — | — |
| 2016-10-10 | $53.68 | $55.76 | 2,680,000 | — | — |
| 2016-10-07 | $53.46 | $55.53 | 1,692,500 | — | — |
| 2016-10-06 | $53.54 | $55.61 | 1,792,500 | — | — |
| 2016-10-05 | $53.66 | $55.74 | 3,207,500 | — | — |
| 2016-10-04 | $53.55 | $55.62 | 2,449,000 | — | — |
| 2016-10-03 | $53.53 | $55.60 | 4,497,000 | — | — |
| 2016-09-30 | $53.87 | $55.96 | 3,410,500 | — | — |
| 2016-09-29 | $53.68 | $55.76 | 2,953,500 | — | — |
| 2016-09-28 | $54.19 | $56.29 | 3,871,000 | — | — |
| 2016-09-27 | $54.71 | $56.82 | 2,403,000 | — | — |
| 2016-09-26 | $54.81 | $56.93 | 2,608,000 | — | — |
| 2016-09-23 | $55.22 | $57.36 | 2,997,500 | — | — |
| 2016-09-22 | $56.14 | $58.31 | 1,952,000 | — | — |
| 2016-09-21 | $56.45 | $58.63 | 1,703,000 | — | — |
| 2016-09-20 | $56.04 | $58.21 | 1,459,000 | — | — |
| 2016-09-19 | $56.45 | $58.63 | 1,803,000 | — | — |
| 2016-09-16 | $56.30 | $58.48 | 3,187,000 | — | — |
| 2016-09-15 | $56.34 | $58.52 | 2,561,000 | — | — |
| 2016-09-14 | $55.96 | $58.12 | 4,206,000 | — | — |
| 2016-09-13 | $56.33 | $58.33 | 4,095,000 | — | — |
| 2016-09-12 | $57.00 | $59.02 | 4,145,500 | — | — |
| 2016-09-09 | $56.45 | $58.46 | 4,113,500 | — | — |
| 2016-09-08 | $56.51 | $58.51 | 2,683,000 | — | — |
| 2016-09-07 | $56.73 | $58.75 | 2,363,000 | — | — |
| 2016-09-06 | $56.97 | $59.00 | 3,946,000 | — | — |
| 2016-09-02 | $57.07 | $59.10 | 1,921,000 | — | — |
| 2016-09-01 | $56.87 | $58.89 | 3,703,500 | — | — |
| 2016-08-31 | $56.40 | $58.41 | 3,154,500 | — | — |
| 2016-08-30 | $55.99 | $57.98 | 2,975,000 | — | — |
| 2016-08-29 | $55.71 | $57.69 | 2,274,500 | — | — |
| 2016-08-26 | $55.54 | $57.51 | 1,674,000 | — | — |
| 2016-08-25 | $55.44 | $57.41 | 1,888,000 | — | — |
| 2016-08-24 | $55.43 | $57.40 | 2,212,000 | — | — |
| 2016-08-23 | $55.78 | $57.76 | 1,542,000 | — | — |
| 2016-08-22 | $55.90 | $57.88 | 1,676,000 | — | — |
| 2016-08-19 | $56.07 | $58.06 | 1,828,500 | — | — |
| 2016-08-18 | $56.27 | $58.27 | 1,989,000 | — | — |
| 2016-08-17 | $56.30 | $58.30 | 2,056,500 | — | — |
| 2016-08-16 | $55.62 | $57.60 | 1,932,500 | — | — |
| 2016-08-15 | $56.00 | $57.99 | 2,393,000 | — | — |
| 2016-08-12 | $55.73 | $57.71 | 1,714,000 | — | — |
| 2016-08-11 | $55.72 | $57.70 | 1,798,000 | — | — |
| 2016-08-10 | $55.37 | $57.33 | 1,937,000 | — | — |
| 2016-08-09 | $55.39 | $57.36 | 1,960,000 | — | — |
| 2016-08-08 | $55.36 | $57.33 | 2,953,000 | — | — |
| 2016-08-05 | $55.61 | $57.59 | 3,286,500 | — | — |
| 2016-08-04 | $55.67 | $57.65 | 3,666,500 | — | — |
| 2016-08-03 | $55.60 | $57.58 | 10,269,500 | — | — |
| 2016-08-02 | $52.79 | $54.66 | 3,097,000 | — | — |
| 2016-08-01 | $52.93 | $54.81 | 2,236,000 | — | — |
| 2016-07-29 | $52.84 | $54.72 | 1,873,500 | — | — |
| 2016-07-28 | $53.05 | $54.94 | 2,936,000 | — | — |
| 2016-07-27 | $52.81 | $54.68 | 1,866,000 | — | — |
| 2016-07-26 | $52.42 | $54.28 | 1,286,000 | — | — |
| 2016-07-25 | $52.68 | $54.55 | 1,518,000 | — | — |
| 2016-07-22 | $52.63 | $54.50 | 1,401,000 | — | — |
| 2016-07-21 | $52.49 | $54.35 | 1,464,500 | — | — |
| 2016-07-20 | $52.54 | $54.41 | 3,432,000 | — | — |
| 2016-07-19 | $52.83 | $54.71 | 1,545,000 | — | — |
| 2016-07-18 | $52.58 | $54.45 | 2,020,000 | — | — |
| 2016-07-15 | $52.61 | $54.48 | 2,296,500 | — | — |
| 2016-07-14 | $52.51 | $54.37 | 1,978,000 | — | — |
| 2016-07-13 | $51.92 | $53.76 | 1,821,000 | — | — |
| 2016-07-12 | $52.10 | $53.95 | 3,095,500 | — | — |
| 2016-07-11 | $51.59 | $53.42 | 1,897,500 | — | — |
| 2016-07-08 | $51.38 | $53.20 | 2,346,500 | — | — |
| 2016-07-07 | $50.79 | $52.60 | 3,344,000 | — | — |
| 2016-07-06 | $50.98 | $52.79 | 3,859,000 | — | — |
| 2016-07-05 | $50.97 | $52.79 | 2,731,500 | — | — |
| 2016-07-01 | $50.55 | $52.34 | 2,740,500 | — | — |
| 2016-06-30 | $51.19 | $53.01 | 4,280,000 | — | — |
| 2016-06-29 | $50.55 | $52.35 | 4,377,000 | — | — |
| 2016-06-28 | $49.67 | $51.43 | 5,460,500 | — | — |
| 2016-06-27 | $48.44 | $50.16 | 4,475,500 | — | — |
| 2016-06-24 | $49.28 | $51.03 | 12,361,500 | — | — |
| 2016-06-23 | $51.21 | $53.03 | 3,844,500 | — | — |
| 2016-06-22 | $50.40 | $52.19 | 3,391,500 | — | — |
| 2016-06-21 | $50.19 | $51.98 | 3,463,500 | — | — |
| 2016-06-20 | $50.44 | $52.23 | 4,078,500 | — | — |
| 2016-06-17 | $50.73 | $52.53 | 3,280,500 | — | — |
| 2016-06-16 | $51.31 | $53.14 | 2,927,000 | — | — |
| 2016-06-15 | $51.31 | $53.13 | 3,974,500 | — | — |
| 2016-06-14 | $51.60 | $53.44 | 3,985,500 | — | — |
| 2016-06-13 | $52.11 | $53.79 | 3,665,500 | — | — |
| 2016-06-10 | $52.26 | $53.94 | 2,980,500 | — | — |
| 2016-06-09 | $52.50 | $54.19 | 3,510,500 | — | — |
| 2016-06-08 | $52.96 | $54.67 | 2,272,500 | — | — |
| 2016-06-07 | $53.06 | $54.76 | 3,855,000 | — | — |
| 2016-06-06 | $52.90 | $54.60 | 4,609,500 | — | — |
| 2016-06-03 | $53.10 | $54.81 | 4,872,000 | — | — |
| 2016-06-02 | $53.45 | $55.17 | 3,801,500 | — | — |
| 2016-06-01 | $53.82 | $55.55 | 3,996,000 | — | — |
| 2016-05-31 | $54.22 | $55.97 | 3,266,500 | — | — |
| 2016-05-27 | $54.04 | $55.78 | 2,842,500 | — | — |
| 2016-05-26 | $53.60 | $55.32 | 3,203,500 | — | — |
| 2016-05-25 | $54.00 | $55.74 | 3,890,500 | — | — |
| 2016-05-24 | $54.14 | $55.88 | 6,396,500 | — | — |
| 2016-05-23 | $52.80 | $54.49 | 3,196,000 | — | — |
| 2016-05-20 | $52.60 | $54.29 | 5,796,000 | — | — |
| 2016-05-19 | $52.13 | $53.80 | 4,610,500 | — | — |
| 2016-05-18 | $52.29 | $53.97 | 3,054,500 | — | — |
| 2016-05-17 | $51.52 | $53.17 | 3,748,500 | — | — |
| 2016-05-16 | $52.32 | $54.00 | 3,592,500 | — | — |
| 2016-05-13 | $52.00 | $53.67 | 3,528,000 | — | — |
| 2016-05-12 | $52.43 | $54.11 | 2,766,500 | — | — |
| 2016-05-11 | $51.71 | $53.37 | 2,994,000 | — | — |
| 2016-05-10 | $52.20 | $53.88 | 5,001,500 | — | — |
| 2016-05-09 | $52.10 | $53.78 | 5,617,000 | — | — |
| 2016-05-06 | $51.63 | $53.29 | 3,986,500 | — | — |
| 2016-05-05 | $50.80 | $52.44 | 7,107,000 | — | — |
| 2016-05-04 | $51.70 | $53.36 | 14,339,000 | — | — |
| 2016-05-03 | $48.20 | $49.75 | 3,408,000 | — | — |
| 2016-05-02 | $48.94 | $50.51 | 4,452,000 | — | — |
| 2016-04-29 | $48.01 | $49.55 | 3,020,500 | — | — |
| 2016-04-28 | $48.17 | $49.72 | 1,738,000 | — | — |
| 2016-04-27 | $48.70 | $50.26 | 2,000,000 | — | — |
| 2016-04-26 | $48.88 | $50.45 | 2,367,500 | — | — |
| 2016-04-25 | $48.08 | $49.63 | 2,897,000 | — | — |
| 2016-04-22 | $48.23 | $49.78 | 2,898,000 | — | — |
| 2016-04-21 | $48.03 | $49.58 | 2,528,500 | — | — |
| 2016-04-20 | $48.52 | $50.08 | 2,617,000 | — | — |
| 2016-04-19 | $48.42 | $49.98 | 3,483,500 | — | — |
| 2016-04-18 | $47.89 | $49.43 | 2,903,500 | — | — |
| 2016-04-15 | $47.70 | $49.23 | 2,504,500 | — | — |
| 2016-04-14 | $47.36 | $48.88 | 3,414,500 | — | — |
| 2016-04-13 | $47.50 | $49.03 | 3,323,000 | — | — |
| 2016-04-12 | $46.60 | $48.10 | 2,994,000 | — | — |
| 2016-04-11 | $46.50 | $47.99 | 2,497,500 | — | — |
| 2016-04-08 | $46.70 | $48.21 | 3,190,000 | — | — |
| 2016-04-07 | $46.90 | $48.41 | 3,974,000 | — | — |
| 2016-04-06 | $47.57 | $49.10 | 4,566,500 | — | — |
| 2016-04-05 | $47.44 | $48.97 | 4,575,000 | — | — |
| 2016-04-04 | $47.30 | $48.82 | 4,323,000 | — | — |
| 2016-04-01 | $47.14 | $48.66 | 3,051,000 | — | — |
| 2016-03-31 | $47.03 | $48.54 | 5,883,000 | — | — |
| 2016-03-30 | $46.64 | $48.14 | 3,560,500 | — | — |
| 2016-03-29 | $46.94 | $48.45 | 2,777,000 | — | — |
| 2016-03-28 | $47.00 | $48.51 | 2,391,000 | — | — |
| 2016-03-24 | $46.87 | $48.38 | 2,598,000 | — | — |
| 2016-03-23 | $47.31 | $48.83 | 2,375,500 | — | — |
| 2016-03-22 | $47.04 | $48.55 | 2,261,500 | — | — |
| 2016-03-21 | $47.42 | $48.94 | 2,575,500 | — | — |
| 2016-03-18 | $47.50 | $49.03 | 5,292,500 | — | — |
| 2016-03-17 | $47.22 | $48.74 | 3,255,000 | — | — |
| 2016-03-16 | $46.63 | $48.13 | 2,697,000 | — | — |
| 2016-03-15 | $47.31 | $48.83 | 2,229,000 | — | — |
| 2016-03-14 | $47.27 | $48.79 | 2,100,000 | — | — |
| 2016-03-11 | $47.20 | $48.54 | 3,840,000 | — | — |
| 2016-03-10 | $46.42 | $47.74 | 3,911,500 | — | — |
| 2016-03-09 | $45.99 | $47.30 | 6,537,000 | — | — |
| 2016-03-08 | $46.61 | $47.93 | 3,982,500 | — | — |
| 2016-03-07 | $46.86 | $48.19 | 3,658,000 | — | — |
| 2016-03-04 | $47.80 | $49.16 | 4,382,000 | — | — |
| 2016-03-03 | $47.39 | $48.74 | 4,444,500 | — | — |
| 2016-03-02 | $46.39 | $47.71 | 8,081,500 | — | — |
| 2016-03-01 | $46.42 | $47.74 | 13,459,500 | — | — |
| 2016-02-29 | $47.69 | $49.05 | 3,543,000 | — | — |
| 2016-02-26 | $47.99 | $49.35 | 6,366,000 | — | — |
| 2016-02-25 | $49.01 | $50.40 | 3,210,500 | — | — |
| 2016-02-24 | $48.87 | $50.26 | 3,189,500 | — | — |
| 2016-02-23 | $48.33 | $49.70 | 4,671,000 | — | — |
| 2016-02-22 | $49.34 | $50.75 | 3,653,500 | — | — |
| 2016-02-19 | $49.61 | $51.02 | 3,814,000 | — | — |
| 2016-02-18 | $48.79 | $50.18 | 2,698,500 | — | — |
| 2016-02-17 | $49.28 | $50.68 | 4,938,500 | — | — |
| 2016-02-16 | $47.58 | $48.93 | 4,869,000 | — | — |
| 2016-02-12 | $47.26 | $48.60 | 4,147,500 | — | — |
| 2016-02-11 | $46.64 | $47.96 | 6,435,500 | — | — |
| 2016-02-10 | $47.29 | $48.64 | 4,817,500 | — | — |
| 2016-02-09 | $48.56 | $49.94 | 5,991,000 | — | — |
| 2016-02-08 | $47.80 | $49.16 | 9,605,000 | — | — |
| 2016-02-05 | $47.24 | $48.58 | 8,854,000 | — | — |
| 2016-02-04 | $49.22 | $50.62 | 14,852,000 | — | — |
| 2016-02-03 | $52.62 | $54.11 | 6,074,000 | — | — |
| 2016-02-02 | $52.90 | $54.40 | 6,056,000 | — | — |
| 2016-02-01 | $53.39 | $54.91 | 7,803,500 | — | — |
| 2016-01-29 | $52.76 | $54.26 | 9,450,000 | — | — |
| 2016-01-28 | $50.91 | $52.36 | 5,301,000 | — | — |
| 2016-01-27 | $50.56 | $51.99 | 5,451,000 | — | — |
| 2016-01-26 | $50.33 | $51.76 | 4,885,500 | — | — |
| 2016-01-25 | $49.75 | $51.17 | 4,532,000 | — | — |
| 2016-01-22 | $50.26 | $51.69 | 5,004,500 | — | — |
| 2016-01-21 | $48.42 | $49.79 | 4,790,000 | — | — |
| 2016-01-20 | $48.57 | $49.95 | 6,240,000 | — | — |
| 2016-01-19 | $49.81 | $51.22 | 5,442,500 | — | — |
| 2016-01-15 | $49.09 | $50.49 | 7,015,500 | — | — |
| 2016-01-14 | $50.01 | $51.44 | 3,648,000 | — | — |
| 2016-01-13 | $49.32 | $50.73 | 4,299,500 | — | — |
| 2016-01-12 | $50.77 | $52.22 | 3,620,000 | — | — |
| 2016-01-11 | $50.53 | $51.96 | 4,436,500 | — | — |
| 2016-01-08 | $50.05 | $51.48 | 4,808,500 | — | — |
| 2016-01-07 | $50.83 | $52.28 | 6,180,500 | — | — |
| 2016-01-06 | $51.06 | $52.51 | 5,234,000 | — | — |
| 2016-01-05 | $51.52 | $52.98 | 6,751,500 | — | — |
| 2016-01-04 | $50.28 | $51.71 | 8,122,000 | — | — |