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
- 1992-05-19 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 | $49.38 | $59.00 | 2,046,100 | — | — |
| 2016-12-29 | $50.06 | $59.82 | 1,741,000 | — | — |
| 2016-12-28 | $49.81 | $59.52 | 2,601,600 | — | — |
| 2016-12-27 | $49.80 | $59.50 | 2,819,100 | — | — |
| 2016-12-23 | $49.86 | $59.58 | 3,047,700 | — | — |
| 2016-12-22 | $49.94 | $59.67 | 5,028,100 | — | — |
| 2016-12-21 | $52.55 | $62.79 | 2,148,500 | — | — |
| 2016-12-20 | $53.58 | $64.02 | 4,080,300 | — | — |
| 2016-12-19 | $52.08 | $62.23 | 3,875,100 | — | — |
| 2016-12-16 | $51.14 | $61.11 | 8,516,100 | — | — |
| 2016-12-15 | $55.57 | $66.40 | 2,927,800 | — | — |
| 2016-12-14 | $55.51 | $66.33 | 3,235,200 | — | — |
| 2016-12-13 | $55.31 | $66.09 | 3,577,200 | — | — |
| 2016-12-12 | $55.63 | $66.47 | 3,667,000 | — | — |
| 2016-12-09 | $57.50 | $68.71 | 4,169,000 | — | — |
| 2016-12-08 | $59.43 | $71.01 | 5,313,500 | — | — |
| 2016-12-07 | $57.82 | $69.09 | 4,752,800 | — | — |
| 2016-12-06 | $55.00 | $65.72 | 4,477,700 | — | — |
| 2016-12-05 | $54.51 | $65.13 | 4,669,800 | — | — |
| 2016-12-02 | $55.22 | $65.38 | 2,756,900 | — | — |
| 2016-12-01 | $54.92 | $65.03 | 4,229,100 | — | — |
| 2016-11-30 | $53.83 | $63.74 | 4,424,900 | — | — |
| 2016-11-29 | $54.14 | $64.10 | 4,027,200 | — | — |
| 2016-11-28 | $54.05 | $64.00 | 3,463,200 | — | — |
| 2016-11-25 | $54.81 | $64.90 | 1,500,300 | — | — |
| 2016-11-23 | $55.53 | $65.75 | 2,258,300 | — | — |
| 2016-11-22 | $55.66 | $65.90 | 3,104,800 | — | — |
| 2016-11-21 | $54.56 | $64.60 | 2,962,300 | — | — |
| 2016-11-18 | $54.57 | $64.61 | 3,519,400 | — | — |
| 2016-11-17 | $54.51 | $64.54 | 3,767,300 | — | — |
| 2016-11-16 | $53.78 | $63.68 | 3,246,200 | — | — |
| 2016-11-15 | $52.86 | $62.59 | 4,847,700 | — | — |
| 2016-11-14 | $53.79 | $63.69 | 9,967,200 | — | — |
| 2016-11-11 | $53.22 | $63.02 | 10,670,500 | — | — |
| 2016-11-10 | $50.97 | $60.35 | 18,580,200 | — | — |
| 2016-11-09 | $45.70 | $54.11 | 6,659,100 | — | — |
| 2016-11-08 | $43.97 | $52.06 | 3,434,900 | — | — |
| 2016-11-07 | $43.84 | $51.91 | 3,194,000 | — | — |
| 2016-11-04 | $42.82 | $50.70 | 2,717,400 | — | — |
| 2016-11-03 | $42.69 | $50.55 | 3,133,500 | — | — |
| 2016-11-02 | $43.15 | $51.09 | 3,742,800 | — | — |
| 2016-11-01 | $43.69 | $51.73 | 2,187,300 | — | — |
| 2016-10-31 | $43.75 | $51.80 | 2,018,800 | — | — |
| 2016-10-28 | $44.12 | $52.24 | 2,213,800 | — | — |
| 2016-10-27 | $43.70 | $51.74 | 2,911,900 | — | — |
| 2016-10-26 | $43.75 | $51.80 | 1,959,400 | — | — |
| 2016-10-25 | $43.51 | $51.52 | 3,078,500 | — | — |
| 2016-10-24 | $44.44 | $52.62 | 2,734,000 | — | — |
| 2016-10-21 | $45.05 | $53.34 | 3,749,600 | — | — |
| 2016-10-20 | $44.02 | $52.12 | 2,990,900 | — | — |
| 2016-10-19 | $43.83 | $51.90 | 2,731,400 | — | — |
| 2016-10-18 | $43.04 | $50.96 | 2,821,400 | — | — |
| 2016-10-17 | $43.22 | $51.17 | 2,848,200 | — | — |
| 2016-10-14 | $43.68 | $51.72 | 5,856,700 | — | — |
| 2016-10-13 | $45.12 | $53.42 | 2,335,600 | — | — |
| 2016-10-12 | $45.97 | $54.43 | 2,850,500 | — | — |
| 2016-10-11 | $45.90 | $54.35 | 2,373,000 | — | — |
| 2016-10-10 | $46.15 | $54.64 | 3,391,000 | — | — |
| 2016-10-07 | $46.13 | $54.62 | 5,736,400 | — | — |
| 2016-10-06 | $44.97 | $53.25 | 2,909,400 | — | — |
| 2016-10-05 | $44.33 | $52.49 | 2,792,100 | — | — |
| 2016-10-04 | $43.26 | $51.22 | 2,472,100 | — | — |
| 2016-10-03 | $42.87 | $50.76 | 2,179,400 | — | — |
| 2016-09-30 | $43.75 | $51.80 | 3,095,800 | — | — |
| 2016-09-29 | $42.80 | $50.68 | 2,942,900 | — | — |
| 2016-09-28 | $42.51 | $50.33 | 2,780,200 | — | — |
| 2016-09-27 | $42.70 | $50.56 | 1,887,400 | — | — |
| 2016-09-26 | $42.68 | $50.54 | 3,235,400 | — | — |
| 2016-09-23 | $43.36 | $51.34 | 2,893,700 | — | — |
| 2016-09-22 | $43.51 | $51.52 | 3,963,400 | — | — |
| 2016-09-21 | $44.34 | $52.50 | 2,314,000 | — | — |
| 2016-09-20 | $43.67 | $51.71 | 3,217,300 | — | — |
| 2016-09-19 | $43.70 | $51.74 | 3,563,800 | — | — |
| 2016-09-16 | $42.97 | $50.88 | 3,724,600 | — | — |
| 2016-09-15 | $42.71 | $50.57 | 4,179,600 | — | — |
| 2016-09-14 | $42.42 | $50.23 | 2,851,300 | — | — |
| 2016-09-13 | $42.77 | $50.64 | 4,109,300 | — | — |
| 2016-09-12 | $43.66 | $51.70 | 4,376,000 | — | — |
| 2016-09-09 | $42.89 | $50.78 | 3,845,300 | — | — |
| 2016-09-08 | $43.01 | $50.93 | 3,750,900 | — | — |
| 2016-09-07 | $44.17 | $52.30 | 3,398,100 | — | — |
| 2016-09-06 | $43.18 | $51.13 | 2,901,900 | — | — |
| 2016-09-02 | $43.53 | $51.54 | 2,198,900 | — | — |
| 2016-09-01 | $43.92 | $51.41 | 2,844,900 | — | — |
| 2016-08-31 | $44.38 | $51.95 | 4,264,900 | — | — |
| 2016-08-30 | $44.93 | $52.59 | 2,983,800 | — | — |
| 2016-08-29 | $45.26 | $52.98 | 3,044,400 | — | — |
| 2016-08-26 | $44.54 | $52.14 | 3,092,600 | — | — |
| 2016-08-25 | $44.68 | $52.30 | 2,268,700 | — | — |
| 2016-08-24 | $44.97 | $52.64 | 2,064,300 | — | — |
| 2016-08-23 | $45.02 | $52.70 | 2,755,800 | — | — |
| 2016-08-22 | $44.26 | $51.81 | 4,052,900 | — | — |
| 2016-08-19 | $45.42 | $53.17 | 3,312,500 | — | — |
| 2016-08-18 | $45.74 | $53.54 | 3,784,500 | — | — |
| 2016-08-17 | $45.13 | $52.83 | 5,476,600 | — | — |
| 2016-08-16 | $46.08 | $53.94 | 5,231,500 | — | — |
| 2016-08-15 | $46.01 | $53.86 | 5,370,300 | — | — |
| 2016-08-12 | $44.94 | $52.61 | 11,366,000 | — | — |
| 2016-08-11 | $44.19 | $51.73 | 22,997,900 | — | — |
| 2016-08-10 | $38.04 | $44.53 | 9,311,700 | — | — |
| 2016-08-09 | $37.70 | $44.13 | 5,858,600 | — | — |
| 2016-08-08 | $39.37 | $46.09 | 2,678,400 | — | — |
| 2016-08-05 | $39.30 | $46.00 | 2,504,800 | — | — |
| 2016-08-04 | $38.85 | $45.48 | 2,536,100 | — | — |
| 2016-08-03 | $38.72 | $45.32 | 5,130,500 | — | — |
| 2016-08-02 | $37.87 | $44.33 | 5,446,500 | — | — |
| 2016-08-01 | $41.14 | $48.16 | 2,750,400 | — | — |
| 2016-07-29 | $41.59 | $48.68 | 2,813,900 | — | — |
| 2016-07-28 | $41.03 | $48.03 | 3,009,900 | — | — |
| 2016-07-27 | $40.70 | $47.64 | 2,850,300 | — | — |
| 2016-07-26 | $41.05 | $48.05 | 3,965,600 | — | — |
| 2016-07-25 | $40.16 | $47.01 | 2,184,900 | — | — |
| 2016-07-22 | $39.47 | $46.20 | 1,501,500 | — | — |
| 2016-07-21 | $39.51 | $46.25 | 2,007,700 | — | — |
| 2016-07-20 | $39.58 | $46.33 | 1,833,100 | — | — |
| 2016-07-19 | $38.97 | $45.62 | 1,871,800 | — | — |
| 2016-07-18 | $39.06 | $45.72 | 2,602,000 | — | — |
| 2016-07-15 | $38.61 | $45.20 | 2,240,600 | — | — |
| 2016-07-14 | $38.61 | $45.20 | 2,179,200 | — | — |
| 2016-07-13 | $38.50 | $45.07 | 3,574,200 | — | — |
| 2016-07-12 | $39.76 | $46.54 | 3,447,800 | — | — |
| 2016-07-11 | $39.48 | $46.21 | 3,137,100 | — | — |
| 2016-07-08 | $39.29 | $45.99 | 4,706,600 | — | — |
| 2016-07-07 | $38.25 | $44.77 | 3,874,700 | — | — |
| 2016-07-06 | $37.76 | $44.20 | 9,074,700 | — | — |
| 2016-07-05 | $36.74 | $43.01 | 3,244,200 | — | — |
| 2016-07-01 | $37.96 | $44.44 | 4,430,100 | — | — |
| 2016-06-30 | $37.92 | $44.39 | 2,367,200 | — | — |
| 2016-06-29 | $37.74 | $44.18 | 2,790,900 | — | — |
| 2016-06-28 | $37.61 | $44.03 | 2,825,600 | — | — |
| 2016-06-27 | $36.50 | $42.73 | 3,286,400 | — | — |
| 2016-06-24 | $36.16 | $42.33 | 4,418,800 | — | — |
| 2016-06-23 | $37.52 | $43.92 | 2,190,500 | — | — |
| 2016-06-22 | $36.79 | $43.07 | 2,148,300 | — | — |
| 2016-06-21 | $36.84 | $43.12 | 1,772,500 | — | — |
| 2016-06-20 | $36.64 | $42.89 | 3,545,900 | — | — |
| 2016-06-17 | $36.35 | $42.55 | 5,190,300 | — | — |
| 2016-06-16 | $35.05 | $41.03 | 3,360,900 | — | — |
| 2016-06-15 | $35.19 | $41.19 | 4,192,700 | — | — |
| 2016-06-14 | $34.49 | $40.37 | 3,687,000 | — | — |
| 2016-06-13 | $35.32 | $41.34 | 3,611,700 | — | — |
| 2016-06-10 | $36.80 | $43.08 | 2,845,600 | — | — |
| 2016-06-09 | $37.44 | $43.83 | 2,708,000 | — | — |
| 2016-06-08 | $38.15 | $44.66 | 3,869,100 | — | — |
| 2016-06-07 | $38.04 | $44.53 | 3,659,800 | — | — |
| 2016-06-06 | $37.34 | $43.71 | 4,115,000 | — | — |
| 2016-06-03 | $38.05 | $43.96 | 4,478,100 | — | — |
| 2016-06-02 | $37.38 | $43.18 | 4,092,800 | — | — |
| 2016-06-01 | $36.17 | $41.78 | 3,140,600 | — | — |
| 2016-05-31 | $36.04 | $41.63 | 3,039,200 | — | — |
| 2016-05-27 | $36.11 | $41.71 | 2,779,800 | — | — |
| 2016-05-26 | $35.57 | $41.09 | 2,363,200 | — | — |
| 2016-05-25 | $35.89 | $41.46 | 4,478,100 | — | — |
| 2016-05-24 | $35.39 | $40.88 | 3,586,200 | — | — |
| 2016-05-23 | $35.59 | $41.11 | 2,599,100 | — | — |
| 2016-05-20 | $35.85 | $41.41 | 3,534,800 | — | — |
| 2016-05-19 | $34.94 | $40.36 | 4,565,700 | — | — |
| 2016-05-18 | $34.56 | $39.92 | 3,248,500 | — | — |
| 2016-05-17 | $35.22 | $40.69 | 4,903,100 | — | — |
| 2016-05-16 | $36.21 | $41.83 | 5,439,500 | — | — |
| 2016-05-13 | $35.74 | $41.29 | 12,960,100 | — | — |
| 2016-05-12 | $35.15 | $40.61 | 20,484,400 | — | — |
| 2016-05-11 | $38.70 | $44.71 | 8,721,000 | — | — |
| 2016-05-10 | $41.18 | $47.57 | 4,410,500 | — | — |
| 2016-05-09 | $42.17 | $48.71 | 5,040,600 | — | — |
| 2016-05-06 | $41.37 | $47.79 | 3,386,100 | — | — |
| 2016-05-05 | $41.66 | $48.13 | 3,351,600 | — | — |
| 2016-05-04 | $42.44 | $49.03 | 3,554,100 | — | — |
| 2016-05-03 | $43.88 | $50.69 | 2,478,400 | — | — |
| 2016-05-02 | $45.07 | $52.06 | 1,951,800 | — | — |
| 2016-04-29 | $44.30 | $51.18 | 2,045,400 | — | — |
| 2016-04-28 | $45.51 | $52.57 | 1,196,700 | — | — |
| 2016-04-27 | $45.98 | $53.12 | 1,836,000 | — | — |
| 2016-04-26 | $45.76 | $52.86 | 1,760,900 | — | — |
| 2016-04-25 | $44.96 | $51.94 | 2,004,300 | — | — |
| 2016-04-22 | $45.46 | $52.52 | 1,269,200 | — | — |
| 2016-04-21 | $45.43 | $52.48 | 2,015,500 | — | — |
| 2016-04-20 | $46.13 | $53.29 | 3,552,800 | — | — |
| 2016-04-19 | $44.85 | $51.81 | 3,148,500 | — | — |
| 2016-04-18 | $44.09 | $50.93 | 2,690,800 | — | — |
| 2016-04-15 | $43.37 | $50.10 | 2,409,900 | — | — |
| 2016-04-14 | $42.90 | $49.56 | 2,043,800 | — | — |
| 2016-04-13 | $43.25 | $49.96 | 2,515,200 | — | — |
| 2016-04-12 | $42.68 | $49.30 | 2,323,400 | — | — |
| 2016-04-11 | $42.54 | $49.14 | 3,285,900 | — | — |
| 2016-04-08 | $43.37 | $50.10 | 2,638,300 | — | — |
| 2016-04-07 | $43.99 | $50.82 | 2,840,800 | — | — |
| 2016-04-06 | $44.86 | $51.82 | 2,338,900 | — | — |
| 2016-04-05 | $44.91 | $51.88 | 1,889,400 | — | — |
| 2016-04-04 | $45.10 | $52.10 | 1,583,300 | — | — |
| 2016-04-01 | $45.74 | $52.84 | 2,180,200 | — | — |
| 2016-03-31 | $46.61 | $53.84 | 2,353,600 | — | — |
| 2016-03-30 | $46.05 | $53.20 | 2,309,900 | — | — |
| 2016-03-29 | $46.55 | $53.77 | 2,266,900 | — | — |
| 2016-03-28 | $46.79 | $54.05 | 1,946,400 | — | — |
| 2016-03-24 | $45.93 | $53.06 | 2,909,400 | — | — |
| 2016-03-23 | $46.71 | $53.96 | 1,928,800 | — | — |
| 2016-03-22 | $47.07 | $54.37 | 2,689,100 | — | — |
| 2016-03-21 | $47.91 | $55.35 | 1,888,500 | — | — |
| 2016-03-18 | $48.17 | $55.65 | 3,686,700 | — | — |
| 2016-03-17 | $48.25 | $55.74 | 2,577,600 | — | — |
| 2016-03-16 | $47.73 | $55.14 | 2,217,100 | — | — |
| 2016-03-15 | $47.70 | $55.10 | 3,420,200 | — | — |
| 2016-03-14 | $49.46 | $57.14 | 1,518,100 | — | — |
| 2016-03-11 | $49.08 | $56.70 | 2,252,100 | — | — |
| 2016-03-10 | $49.46 | $57.14 | 2,431,900 | — | — |
| 2016-03-09 | $49.07 | $56.69 | 3,411,400 | — | — |
| 2016-03-08 | $48.70 | $56.26 | 3,122,700 | — | — |
| 2016-03-07 | $48.59 | $56.13 | 3,589,100 | — | — |
| 2016-03-04 | $47.48 | $54.27 | 3,607,300 | — | — |
| 2016-03-03 | $46.74 | $53.43 | 3,029,400 | — | — |
| 2016-03-02 | $46.64 | $53.31 | 3,187,000 | — | — |
| 2016-03-01 | $46.51 | $53.16 | 2,335,600 | — | — |
| 2016-02-29 | $46.67 | $53.35 | 3,976,200 | — | — |
| 2016-02-26 | $46.82 | $53.52 | 3,838,700 | — | — |
| 2016-02-25 | $46.67 | $53.35 | 5,732,600 | — | — |
| 2016-02-24 | $45.46 | $51.96 | 3,543,800 | — | — |
| 2016-02-23 | $44.94 | $51.37 | 2,514,200 | — | — |
| 2016-02-22 | $44.95 | $51.38 | 2,416,500 | — | — |
| 2016-02-19 | $44.38 | $50.73 | 2,591,900 | — | — |
| 2016-02-18 | $44.82 | $51.23 | 3,053,300 | — | — |
| 2016-02-17 | $43.90 | $50.18 | 3,344,100 | — | — |
| 2016-02-16 | $42.62 | $48.72 | 2,526,600 | — | — |
| 2016-02-12 | $40.81 | $46.65 | 1,967,800 | — | — |
| 2016-02-11 | $39.69 | $45.37 | 2,284,100 | — | — |
| 2016-02-10 | $40.09 | $45.82 | 4,275,900 | — | — |
| 2016-02-09 | $41.40 | $47.32 | 3,555,800 | — | — |
| 2016-02-08 | $42.61 | $48.70 | 5,216,300 | — | — |
| 2016-02-05 | $42.06 | $48.08 | 6,693,200 | — | — |
| 2016-02-04 | $41.52 | $47.46 | 22,573,600 | — | — |
| 2016-02-03 | $51.13 | $58.44 | 3,346,300 | — | — |
| 2016-02-02 | $50.38 | $57.59 | 5,546,600 | — | — |
| 2016-02-01 | $49.08 | $56.10 | 4,462,800 | — | — |
| 2016-01-29 | $49.75 | $56.87 | 2,644,200 | — | — |
| 2016-01-28 | $47.99 | $54.85 | 2,985,400 | — | — |
| 2016-01-27 | $48.71 | $55.68 | 2,937,600 | — | — |
| 2016-01-26 | $48.59 | $55.54 | 2,125,000 | — | — |
| 2016-01-25 | $47.36 | $54.13 | 1,943,800 | — | — |
| 2016-01-22 | $48.16 | $55.05 | 2,278,200 | — | — |
| 2016-01-21 | $46.99 | $53.71 | 2,807,400 | — | — |
| 2016-01-20 | $45.65 | $52.18 | 3,993,100 | — | — |
| 2016-01-19 | $46.38 | $53.01 | 4,562,800 | — | — |
| 2016-01-15 | $48.15 | $55.04 | 3,712,400 | — | — |
| 2016-01-14 | $49.20 | $56.24 | 4,464,000 | — | — |
| 2016-01-13 | $49.98 | $57.13 | 3,879,200 | — | — |
| 2016-01-12 | $50.23 | $57.41 | 4,542,700 | — | — |
| 2016-01-11 | $50.08 | $57.24 | 9,715,200 | — | — |
| 2016-01-08 | $47.88 | $54.73 | 6,493,700 | — | — |
| 2016-01-07 | $50.86 | $58.13 | 7,691,600 | — | — |
| 2016-01-06 | $50.05 | $57.21 | 4,830,100 | — | — |
| 2016-01-05 | $49.78 | $56.90 | 5,212,000 | — | — |
| 2016-01-04 | $49.55 | $56.64 | 5,207,100 | — | — |