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
- 1991-05-17 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 | $47.83 | $47.83 | 1,780,100 | — | — |
| 2016-12-29 | $48.62 | $48.62 | 2,566,100 | — | — |
| 2016-12-28 | $51.54 | $51.54 | 2,478,400 | — | — |
| 2016-12-27 | $55.12 | $55.12 | 3,734,900 | — | — |
| 2016-12-23 | $53.41 | $53.41 | 1,488,400 | — | — |
| 2016-12-22 | $51.59 | $51.59 | 1,486,700 | — | — |
| 2016-12-21 | $52.15 | $52.15 | 2,699,800 | — | — |
| 2016-12-20 | $51.92 | $51.92 | 3,076,200 | — | — |
| 2016-12-19 | $49.17 | $49.17 | 2,403,900 | — | — |
| 2016-12-16 | $49.30 | $49.30 | 3,771,600 | — | — |
| 2016-12-15 | $49.65 | $49.65 | 2,955,700 | — | — |
| 2016-12-14 | $47.32 | $47.32 | 1,922,100 | — | — |
| 2016-12-13 | $46.27 | $46.27 | 1,431,900 | — | — |
| 2016-12-12 | $45.10 | $45.10 | 1,448,300 | — | — |
| 2016-12-09 | $45.57 | $45.57 | 1,227,600 | — | — |
| 2016-12-08 | $46.56 | $46.56 | 1,611,600 | — | — |
| 2016-12-07 | $46.00 | $46.00 | 2,593,400 | — | — |
| 2016-12-06 | $47.45 | $47.45 | 1,690,500 | — | — |
| 2016-12-05 | $46.00 | $46.00 | 2,650,700 | — | — |
| 2016-12-02 | $43.00 | $43.00 | 1,793,700 | — | — |
| 2016-12-01 | $41.33 | $41.33 | 2,118,900 | — | — |
| 2016-11-30 | $43.76 | $43.76 | 1,788,500 | — | — |
| 2016-11-29 | $46.27 | $46.27 | 1,379,200 | — | — |
| 2016-11-28 | $45.75 | $45.75 | 1,375,400 | — | — |
| 2016-11-25 | $46.01 | $46.01 | 510,200 | — | — |
| 2016-11-23 | $45.39 | $45.39 | 1,267,400 | — | — |
| 2016-11-22 | $43.61 | $43.61 | 1,731,100 | — | — |
| 2016-11-21 | $45.77 | $45.77 | 1,295,700 | — | — |
| 2016-11-18 | $45.12 | $45.12 | 1,628,200 | — | — |
| 2016-11-17 | $46.40 | $46.40 | 1,884,800 | — | — |
| 2016-11-16 | $45.57 | $45.57 | 2,725,100 | — | — |
| 2016-11-15 | $48.16 | $48.16 | 2,521,600 | — | — |
| 2016-11-14 | $47.49 | $47.49 | 4,289,400 | — | — |
| 2016-11-11 | $42.57 | $42.57 | 2,375,300 | — | — |
| 2016-11-10 | $40.95 | $40.95 | 8,026,000 | — | — |
| 2016-11-09 | $38.38 | $38.38 | 11,199,200 | — | — |
| 2016-11-08 | $31.46 | $31.46 | 4,427,700 | — | — |
| 2016-11-07 | $32.12 | $32.12 | 11,749,200 | — | — |
| 2016-11-04 | $27.13 | $27.13 | 3,064,700 | — | — |
| 2016-11-03 | $27.00 | $27.00 | 2,997,900 | — | — |
| 2016-11-02 | $27.00 | $27.00 | 4,769,500 | — | — |
| 2016-11-01 | $27.32 | $27.32 | 2,050,600 | — | — |
| 2016-10-31 | $25.98 | $25.98 | 1,569,900 | — | — |
| 2016-10-28 | $26.09 | $26.09 | 1,806,600 | — | — |
| 2016-10-27 | $25.69 | $25.69 | 2,314,100 | — | — |
| 2016-10-26 | $27.22 | $27.22 | 1,365,300 | — | — |
| 2016-10-25 | $27.16 | $27.16 | 1,526,200 | — | — |
| 2016-10-24 | $27.65 | $27.65 | 1,082,700 | — | — |
| 2016-10-21 | $28.07 | $28.07 | 921,500 | — | — |
| 2016-10-20 | $28.59 | $28.59 | 1,176,200 | — | — |
| 2016-10-19 | $27.82 | $27.82 | 1,061,200 | — | — |
| 2016-10-18 | $28.62 | $28.62 | 1,154,700 | — | — |
| 2016-10-17 | $28.87 | $28.87 | 1,254,800 | — | — |
| 2016-10-14 | $29.00 | $29.00 | 2,126,100 | — | — |
| 2016-10-13 | $30.10 | $30.10 | 1,897,700 | — | — |
| 2016-10-12 | $30.65 | $30.65 | 1,526,500 | — | — |
| 2016-10-11 | $32.33 | $32.33 | 1,456,700 | — | — |
| 2016-10-10 | $34.32 | $34.32 | 1,115,600 | — | — |
| 2016-10-07 | $34.26 | $34.26 | 1,836,300 | — | — |
| 2016-10-06 | $34.26 | $34.26 | 3,270,800 | — | — |
| 2016-10-05 | $36.38 | $36.38 | 1,367,900 | — | — |
| 2016-10-04 | $35.66 | $35.66 | 937,400 | — | — |
| 2016-10-03 | $36.03 | $36.03 | 1,187,100 | — | — |
| 2016-09-30 | $36.64 | $36.64 | 1,717,500 | — | — |
| 2016-09-29 | $35.57 | $35.57 | 1,246,100 | — | — |
| 2016-09-28 | $36.20 | $36.20 | 1,499,500 | — | — |
| 2016-09-27 | $36.72 | $36.72 | 1,650,100 | — | — |
| 2016-09-26 | $34.88 | $34.88 | 1,166,000 | — | — |
| 2016-09-23 | $35.12 | $35.12 | 1,581,600 | — | — |
| 2016-09-22 | $35.02 | $35.02 | 1,846,300 | — | — |
| 2016-09-21 | $35.38 | $35.38 | 3,099,900 | — | — |
| 2016-09-20 | $34.01 | $34.01 | 2,735,300 | — | — |
| 2016-09-19 | $31.64 | $31.64 | 1,259,400 | — | — |
| 2016-09-16 | $31.75 | $31.75 | 2,321,300 | — | — |
| 2016-09-15 | $30.86 | $30.86 | 1,410,000 | — | — |
| 2016-09-14 | $30.46 | $30.46 | 1,102,900 | — | — |
| 2016-09-13 | $29.42 | $29.42 | 1,222,100 | — | — |
| 2016-09-12 | $30.02 | $30.02 | 1,253,200 | — | — |
| 2016-09-09 | $29.01 | $29.01 | 1,691,100 | — | — |
| 2016-09-08 | $30.83 | $30.83 | 2,286,600 | — | — |
| 2016-09-07 | $30.11 | $30.11 | 2,048,800 | — | — |
| 2016-09-06 | $29.37 | $29.37 | 1,646,900 | — | — |
| 2016-09-02 | $29.46 | $29.46 | 1,602,100 | — | — |
| 2016-09-01 | $30.04 | $30.04 | 1,621,200 | — | — |
| 2016-08-31 | $29.65 | $29.65 | 5,770,700 | — | — |
| 2016-08-30 | $29.69 | $29.69 | 1,567,600 | — | — |
| 2016-08-29 | $30.32 | $30.32 | 1,429,300 | — | — |
| 2016-08-26 | $30.90 | $30.90 | 1,873,700 | — | — |
| 2016-08-25 | $30.37 | $30.37 | 2,868,200 | — | — |
| 2016-08-24 | $31.64 | $31.64 | 2,837,200 | — | — |
| 2016-08-23 | $33.71 | $33.71 | 1,065,700 | — | — |
| 2016-08-22 | $33.87 | $33.87 | 1,879,900 | — | — |
| 2016-08-19 | $33.39 | $33.39 | 1,431,300 | — | — |
| 2016-08-18 | $34.47 | $34.47 | 1,115,300 | — | — |
| 2016-08-17 | $34.34 | $34.34 | 1,811,200 | — | — |
| 2016-08-16 | $33.96 | $33.96 | 1,644,700 | — | — |
| 2016-08-15 | $35.45 | $35.45 | 1,608,700 | — | — |
| 2016-08-12 | $35.03 | $35.03 | 2,412,400 | — | — |
| 2016-08-11 | $35.90 | $35.90 | 1,588,400 | — | — |
| 2016-08-10 | $35.96 | $35.96 | 1,649,500 | — | — |
| 2016-08-09 | $36.33 | $36.33 | 2,087,700 | — | — |
| 2016-08-08 | $35.91 | $35.91 | 2,064,100 | — | — |
| 2016-08-05 | $36.12 | $36.12 | 2,809,000 | — | — |
| 2016-08-04 | $36.63 | $36.63 | 1,882,600 | — | — |
| 2016-08-03 | $37.73 | $37.73 | 2,481,900 | — | — |
| 2016-08-02 | $37.74 | $37.74 | 11,366,800 | — | — |
| 2016-08-01 | $38.01 | $38.01 | 21,091,000 | — | — |
| 2016-07-29 | $29.19 | $29.19 | 873,600 | — | — |
| 2016-07-28 | $28.84 | $28.84 | 810,400 | — | — |
| 2016-07-27 | $29.18 | $29.18 | 1,246,900 | — | — |
| 2016-07-26 | $28.19 | $28.19 | 1,184,100 | — | — |
| 2016-07-25 | $28.38 | $28.38 | 1,264,400 | — | — |
| 2016-07-22 | $27.84 | $27.84 | 1,644,500 | — | — |
| 2016-07-21 | $27.75 | $27.75 | 1,858,800 | — | — |
| 2016-07-20 | $27.28 | $27.28 | 1,921,200 | — | — |
| 2016-07-19 | $26.66 | $26.66 | 2,417,900 | — | — |
| 2016-07-18 | $27.69 | $27.69 | 3,341,500 | — | — |
| 2016-07-15 | $27.28 | $27.28 | 5,538,200 | — | — |
| 2016-07-14 | $24.52 | $24.52 | 2,324,700 | — | — |
| 2016-07-13 | $24.68 | $24.68 | 1,902,100 | — | — |
| 2016-07-12 | $25.49 | $25.49 | 1,500,700 | — | — |
| 2016-07-11 | $25.28 | $25.28 | 1,526,900 | — | — |
| 2016-07-08 | $25.36 | $25.36 | 1,119,800 | — | — |
| 2016-07-07 | $25.14 | $25.14 | 1,407,200 | — | — |
| 2016-07-06 | $25.08 | $25.08 | 1,806,400 | — | — |
| 2016-07-05 | $24.48 | $24.48 | 1,468,800 | — | — |
| 2016-07-01 | $24.42 | $24.42 | 1,928,700 | — | — |
| 2016-06-30 | $23.29 | $23.29 | 2,026,900 | — | — |
| 2016-06-29 | $23.15 | $23.15 | 1,695,800 | — | — |
| 2016-06-28 | $22.49 | $22.49 | 2,376,800 | — | — |
| 2016-06-27 | $20.62 | $20.62 | 2,240,200 | — | — |
| 2016-06-24 | $21.97 | $21.97 | 2,528,100 | — | — |
| 2016-06-23 | $23.60 | $23.60 | 1,453,200 | — | — |
| 2016-06-22 | $22.59 | $22.59 | 1,924,000 | — | — |
| 2016-06-21 | $22.41 | $22.41 | 1,908,000 | — | — |
| 2016-06-20 | $23.04 | $23.04 | 1,654,400 | — | — |
| 2016-06-17 | $22.46 | $22.46 | 3,657,700 | — | — |
| 2016-06-16 | $23.32 | $23.32 | 1,729,600 | — | — |
| 2016-06-15 | $22.86 | $22.86 | 2,155,600 | — | — |
| 2016-06-14 | $22.35 | $22.35 | 3,037,500 | — | — |
| 2016-06-13 | $21.47 | $21.47 | 2,275,000 | — | — |
| 2016-06-10 | $21.75 | $21.75 | 2,656,700 | — | — |
| 2016-06-09 | $21.45 | $21.45 | 3,042,800 | — | — |
| 2016-06-08 | $21.57 | $21.57 | 3,431,600 | — | — |
| 2016-06-07 | $22.33 | $22.33 | 3,418,400 | — | — |
| 2016-06-06 | $24.29 | $24.29 | 3,257,100 | — | — |
| 2016-06-03 | $22.96 | $22.96 | 3,571,200 | — | — |
| 2016-06-02 | $23.75 | $23.75 | 3,112,500 | — | — |
| 2016-06-01 | $22.52 | $22.52 | 3,429,600 | — | — |
| 2016-05-31 | $22.69 | $22.69 | 5,906,800 | — | — |
| 2016-05-27 | $22.01 | $22.01 | 9,167,100 | — | — |
| 2016-05-26 | $21.36 | $21.36 | 27,202,800 | — | — |
| 2016-05-25 | $35.26 | $35.26 | 2,051,100 | — | — |
| 2016-05-24 | $33.37 | $33.37 | 1,969,700 | — | — |
| 2016-05-23 | $34.08 | $34.08 | 1,366,900 | — | — |
| 2016-05-20 | $33.59 | $33.59 | 1,209,900 | — | — |
| 2016-05-19 | $32.79 | $32.79 | 950,800 | — | — |
| 2016-05-18 | $33.49 | $33.49 | 1,191,200 | — | — |
| 2016-05-17 | $32.59 | $32.59 | 1,308,500 | — | — |
| 2016-05-16 | $32.63 | $32.63 | 1,771,800 | — | — |
| 2016-05-13 | $31.42 | $31.42 | 1,188,800 | — | — |
| 2016-05-12 | $30.49 | $30.49 | 2,462,100 | — | — |
| 2016-05-11 | $32.93 | $32.93 | 1,583,200 | — | — |
| 2016-05-10 | $34.11 | $34.11 | 1,478,300 | — | — |
| 2016-05-09 | $34.38 | $34.38 | 1,349,300 | — | — |
| 2016-05-06 | $34.01 | $34.01 | 1,248,900 | — | — |
| 2016-05-05 | $34.91 | $34.91 | 2,104,400 | — | — |
| 2016-05-04 | $35.25 | $35.25 | 2,952,000 | — | — |
| 2016-05-03 | $38.22 | $38.22 | 1,272,400 | — | — |
| 2016-05-02 | $40.40 | $40.40 | 1,342,600 | — | — |
| 2016-04-29 | $40.97 | $40.97 | 1,175,200 | — | — |
| 2016-04-28 | $40.99 | $40.99 | 862,400 | — | — |
| 2016-04-27 | $41.37 | $41.37 | 1,001,700 | — | — |
| 2016-04-26 | $42.00 | $42.00 | 1,760,000 | — | — |
| 2016-04-25 | $43.08 | $43.08 | 921,600 | — | — |
| 2016-04-22 | $43.44 | $43.44 | 798,700 | — | — |
| 2016-04-21 | $43.78 | $43.78 | 1,538,400 | — | — |
| 2016-04-20 | $43.62 | $43.62 | 1,273,900 | — | — |
| 2016-04-19 | $42.51 | $42.51 | 842,400 | — | — |
| 2016-04-18 | $43.32 | $43.32 | 748,100 | — | — |
| 2016-04-15 | $42.48 | $42.48 | 972,700 | — | — |
| 2016-04-14 | $42.70 | $42.70 | 826,100 | — | — |
| 2016-04-13 | $42.61 | $42.61 | 1,473,800 | — | — |
| 2016-04-12 | $40.57 | $40.57 | 1,368,200 | — | — |
| 2016-04-11 | $40.67 | $40.67 | 1,333,700 | — | — |
| 2016-04-08 | $40.39 | $40.39 | 1,602,100 | — | — |
| 2016-04-07 | $41.40 | $41.40 | 6,474,300 | — | — |
| 2016-04-06 | $46.53 | $46.53 | 2,214,000 | — | — |
| 2016-04-05 | $42.56 | $42.56 | 1,824,600 | — | — |
| 2016-04-04 | $42.26 | $42.26 | 1,782,500 | — | — |
| 2016-04-01 | $41.02 | $41.02 | 1,745,100 | — | — |
| 2016-03-31 | $40.50 | $40.50 | 1,559,500 | — | — |
| 2016-03-30 | $38.63 | $38.63 | 2,231,300 | — | — |
| 2016-03-29 | $38.96 | $38.96 | 2,331,100 | — | — |
| 2016-03-28 | $38.31 | $38.31 | 2,414,900 | — | — |
| 2016-03-24 | $41.62 | $41.62 | 2,057,300 | — | — |
| 2016-03-23 | $39.80 | $39.80 | 5,174,800 | — | — |
| 2016-03-22 | $41.75 | $41.75 | 1,481,200 | — | — |
| 2016-03-21 | $40.63 | $40.63 | 1,773,300 | — | — |
| 2016-03-18 | $38.65 | $38.65 | 2,890,900 | — | — |
| 2016-03-17 | $36.94 | $36.94 | 2,157,200 | — | — |
| 2016-03-16 | $36.88 | $36.88 | 1,579,900 | — | — |
| 2016-03-15 | $36.51 | $36.51 | 2,039,800 | — | — |
| 2016-03-14 | $40.34 | $40.34 | 1,461,900 | — | — |
| 2016-03-11 | $39.07 | $39.07 | 1,140,200 | — | — |
| 2016-03-10 | $37.08 | $37.08 | 1,463,400 | — | — |
| 2016-03-09 | $38.00 | $38.00 | 1,615,100 | — | — |
| 2016-03-08 | $39.29 | $39.29 | 1,476,300 | — | — |
| 2016-03-07 | $41.49 | $41.49 | 1,402,000 | — | — |
| 2016-03-04 | $39.81 | $39.81 | 1,991,000 | — | — |
| 2016-03-03 | $38.41 | $38.41 | 1,695,200 | — | — |
| 2016-03-02 | $37.75 | $37.75 | 2,031,200 | — | — |
| 2016-03-01 | $35.93 | $35.93 | 1,710,800 | — | — |
| 2016-02-29 | $34.56 | $34.56 | 1,718,100 | — | — |
| 2016-02-26 | $33.50 | $33.50 | 1,981,500 | — | — |
| 2016-02-25 | $33.57 | $33.57 | 2,498,100 | — | — |
| 2016-02-24 | $35.13 | $35.13 | 3,885,800 | — | — |
| 2016-02-23 | $34.85 | $34.85 | 1,314,100 | — | — |
| 2016-02-22 | $36.80 | $36.80 | 1,199,900 | — | — |
| 2016-02-19 | $37.00 | $37.00 | 1,274,300 | — | — |
| 2016-02-18 | $36.99 | $36.99 | 1,670,500 | — | — |
| 2016-02-17 | $38.74 | $38.74 | 2,252,000 | — | — |
| 2016-02-16 | $36.04 | $36.04 | 1,904,000 | — | — |
| 2016-02-12 | $35.74 | $35.74 | 2,801,100 | — | — |
| 2016-02-11 | $34.25 | $34.25 | 2,885,200 | — | — |
| 2016-02-10 | $33.03 | $33.03 | 1,528,900 | — | — |
| 2016-02-09 | $33.17 | $33.17 | 2,477,900 | — | — |
| 2016-02-08 | $32.85 | $32.85 | 1,978,100 | — | — |
| 2016-02-05 | $35.39 | $35.39 | 2,397,400 | — | — |
| 2016-02-04 | $35.56 | $35.56 | 2,037,100 | — | — |
| 2016-02-03 | $35.49 | $35.49 | 2,262,000 | — | — |
| 2016-02-02 | $35.61 | $35.61 | 2,133,400 | — | — |
| 2016-02-01 | $39.28 | $39.28 | 1,797,500 | — | — |
| 2016-01-29 | $38.93 | $38.93 | 2,520,600 | — | — |
| 2016-01-28 | $39.73 | $39.73 | 2,184,900 | — | — |
| 2016-01-27 | $42.49 | $42.49 | 1,999,400 | — | — |
| 2016-01-26 | $46.39 | $46.39 | 1,507,700 | — | — |
| 2016-01-25 | $46.19 | $46.19 | 1,521,100 | — | — |
| 2016-01-22 | $45.47 | $45.47 | 1,463,000 | — | — |
| 2016-01-21 | $43.14 | $43.14 | 1,794,800 | — | — |
| 2016-01-20 | $42.83 | $42.83 | 2,615,600 | — | — |
| 2016-01-19 | $40.63 | $40.63 | 2,301,600 | — | — |
| 2016-01-15 | $43.88 | $43.88 | 3,479,500 | — | — |
| 2016-01-14 | $47.91 | $47.91 | 1,913,800 | — | — |
| 2016-01-13 | $43.78 | $43.78 | 2,026,400 | — | — |
| 2016-01-12 | $48.57 | $48.57 | 3,941,800 | — | — |
| 2016-01-11 | $50.19 | $50.19 | 2,403,800 | — | — |
| 2016-01-08 | $56.88 | $56.88 | 1,580,200 | — | — |
| 2016-01-07 | $55.43 | $55.43 | 1,502,300 | — | — |
| 2016-01-06 | $58.72 | $58.72 | 3,255,800 | — | — |
| 2016-01-05 | $60.94 | $60.94 | 1,580,000 | — | — |
| 2016-01-04 | $61.68 | $61.68 | 1,350,800 | — | — |