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
- 2006-10-17 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 | $51.14 | $88.23 | 762,700 | — | — |
| 2016-12-29 | $51.39 | $88.67 | 693,100 | — | — |
| 2016-12-28 | $50.90 | $87.82 | 530,600 | — | — |
| 2016-12-27 | $51.25 | $88.42 | 351,800 | — | — |
| 2016-12-23 | $51.06 | $88.10 | 362,100 | — | — |
| 2016-12-22 | $51.08 | $88.13 | 623,600 | — | — |
| 2016-12-21 | $51.36 | $88.61 | 741,100 | — | — |
| 2016-12-20 | $51.46 | $88.79 | 868,000 | — | — |
| 2016-12-19 | $51.34 | $88.58 | 983,300 | — | — |
| 2016-12-16 | $51.17 | $88.29 | 3,188,100 | — | — |
| 2016-12-15 | $51.17 | $88.29 | 1,909,700 | — | — |
| 2016-12-14 | $51.00 | $87.99 | 1,452,400 | — | — |
| 2016-12-13 | $51.02 | $88.03 | 1,741,700 | — | — |
| 2016-12-12 | $50.30 | $86.23 | 3,313,700 | — | — |
| 2016-12-09 | $52.25 | $89.58 | 1,439,900 | — | — |
| 2016-12-08 | $52.27 | $89.61 | 1,835,200 | — | — |
| 2016-12-07 | $52.12 | $89.35 | 3,129,300 | — | — |
| 2016-12-06 | $52.38 | $89.80 | 1,561,700 | — | — |
| 2016-12-05 | $51.88 | $88.94 | 1,207,600 | — | — |
| 2016-12-02 | $51.57 | $88.41 | 1,034,600 | — | — |
| 2016-12-01 | $51.20 | $87.78 | 1,395,700 | — | — |
| 2016-11-30 | $51.20 | $87.78 | 1,859,900 | — | — |
| 2016-11-29 | $51.26 | $87.88 | 1,669,300 | — | — |
| 2016-11-28 | $50.25 | $86.15 | 1,473,100 | — | — |
| 2016-11-25 | $49.98 | $85.68 | 346,600 | — | — |
| 2016-11-23 | $49.70 | $85.20 | 740,700 | — | — |
| 2016-11-22 | $49.47 | $84.81 | 1,590,000 | — | — |
| 2016-11-21 | $49.45 | $84.78 | 2,184,300 | — | — |
| 2016-11-18 | $48.36 | $82.91 | 2,065,300 | — | — |
| 2016-11-17 | $47.55 | $81.52 | 1,337,300 | — | — |
| 2016-11-16 | $47.87 | $82.07 | 1,357,000 | — | — |
| 2016-11-15 | $47.92 | $82.15 | 1,719,500 | — | — |
| 2016-11-14 | $47.40 | $81.26 | 2,074,800 | — | — |
| 2016-11-11 | $46.45 | $79.63 | 1,838,200 | — | — |
| 2016-11-10 | $45.84 | $78.59 | 3,794,600 | — | — |
| 2016-11-09 | $45.02 | $77.18 | 2,266,400 | — | — |
| 2016-11-08 | $43.51 | $74.59 | 1,314,000 | — | — |
| 2016-11-07 | $44.18 | $75.74 | 2,071,500 | — | — |
| 2016-11-04 | $43.76 | $75.02 | 2,051,100 | — | — |
| 2016-11-03 | $44.39 | $76.10 | 4,214,800 | — | — |
| 2016-11-02 | $41.21 | $70.65 | 1,026,600 | — | — |
| 2016-11-01 | $41.40 | $70.98 | 1,583,900 | — | — |
| 2016-10-31 | $41.57 | $71.27 | 1,128,400 | — | — |
| 2016-10-28 | $41.40 | $70.98 | 1,498,800 | — | — |
| 2016-10-27 | $41.18 | $70.60 | 1,314,400 | — | — |
| 2016-10-26 | $41.69 | $71.47 | 916,000 | — | — |
| 2016-10-25 | $41.76 | $71.59 | 619,600 | — | — |
| 2016-10-24 | $42.32 | $72.55 | 684,500 | — | — |
| 2016-10-21 | $41.93 | $71.88 | 1,071,700 | — | — |
| 2016-10-20 | $41.89 | $71.82 | 816,900 | — | — |
| 2016-10-19 | $41.75 | $71.58 | 761,500 | — | — |
| 2016-10-18 | $41.70 | $71.49 | 1,198,700 | — | — |
| 2016-10-17 | $41.56 | $71.25 | 1,197,700 | — | — |
| 2016-10-14 | $41.88 | $71.80 | 986,800 | — | — |
| 2016-10-13 | $41.65 | $71.40 | 1,043,000 | — | — |
| 2016-10-12 | $42.00 | $72.00 | 1,148,100 | — | — |
| 2016-10-11 | $41.35 | $70.89 | 1,075,800 | — | — |
| 2016-10-10 | $41.96 | $71.94 | 1,064,500 | — | — |
| 2016-10-07 | $42.07 | $72.12 | 1,569,200 | — | — |
| 2016-10-06 | $42.80 | $73.38 | 1,565,400 | — | — |
| 2016-10-05 | $42.17 | $72.30 | 2,881,400 | — | — |
| 2016-10-04 | $42.37 | $72.64 | 2,325,400 | — | — |
| 2016-10-03 | $42.75 | $73.29 | 1,654,000 | — | — |
| 2016-09-30 | $43.28 | $74.20 | 1,879,700 | — | — |
| 2016-09-29 | $43.48 | $74.54 | 1,788,100 | — | — |
| 2016-09-28 | $43.91 | $75.28 | 1,824,500 | — | — |
| 2016-09-27 | $43.65 | $74.83 | 1,594,100 | — | — |
| 2016-09-26 | $43.26 | $74.16 | 1,828,000 | — | — |
| 2016-09-23 | $43.15 | $73.98 | 1,189,900 | — | — |
| 2016-09-22 | $43.26 | $74.16 | 1,309,200 | — | — |
| 2016-09-21 | $42.52 | $72.90 | 1,587,600 | — | — |
| 2016-09-20 | $42.07 | $72.12 | 1,416,100 | — | — |
| 2016-09-19 | $42.14 | $72.24 | 1,342,300 | — | — |
| 2016-09-16 | $41.53 | $71.20 | 1,863,600 | — | — |
| 2016-09-15 | $42.10 | $71.63 | 2,324,200 | — | — |
| 2016-09-14 | $41.33 | $70.32 | 1,620,300 | — | — |
| 2016-09-13 | $41.47 | $70.55 | 2,444,800 | — | — |
| 2016-09-12 | $42.32 | $72.00 | 2,639,900 | — | — |
| 2016-09-09 | $41.49 | $70.59 | 1,289,100 | — | — |
| 2016-09-08 | $42.09 | $71.61 | 2,842,900 | — | — |
| 2016-09-07 | $42.16 | $71.73 | 3,134,400 | — | — |
| 2016-09-06 | $41.55 | $70.69 | 2,940,300 | — | — |
| 2016-09-02 | $41.20 | $70.10 | 2,627,200 | — | — |
| 2016-09-01 | $40.75 | $69.33 | 1,839,800 | — | — |
| 2016-08-31 | $40.51 | $68.92 | 3,550,100 | — | — |
| 2016-08-30 | $39.96 | $67.99 | 3,211,100 | — | — |
| 2016-08-29 | $40.01 | $68.07 | 4,896,700 | — | — |
| 2016-08-26 | $39.55 | $67.29 | 3,612,500 | — | — |
| 2016-08-25 | $39.70 | $67.54 | 5,994,900 | — | — |
| 2016-08-24 | $40.02 | $68.09 | 11,213,000 | — | — |
| 2016-08-23 | $40.08 | $68.19 | 8,249,700 | — | — |
| 2016-08-22 | $40.35 | $68.65 | 6,575,700 | — | — |
| 2016-08-19 | $39.49 | $67.19 | 20,905,200 | — | — |
| 2016-08-18 | $39.45 | $67.12 | 7,973,100 | — | — |
| 2016-08-17 | $38.50 | $65.50 | 10,455,800 | — | — |
| 2016-08-16 | $51.69 | $64.74 | 8,002,800 | — | — |
| 2016-08-15 | $50.24 | $62.92 | 7,445,800 | — | — |
| 2016-08-12 | $49.91 | $62.51 | 8,827,900 | — | — |
| 2016-08-11 | $48.74 | $61.04 | 13,485,600 | — | — |
| 2016-08-10 | $47.58 | $59.59 | 7,114,100 | — | — |
| 2016-08-09 | $47.53 | $59.53 | 11,691,700 | — | — |
| 2016-08-08 | $47.78 | $59.84 | 9,095,800 | — | — |
| 2016-08-05 | $48.14 | $60.29 | 4,350,900 | — | — |
| 2016-08-04 | $47.41 | $59.38 | 3,214,100 | — | — |
| 2016-08-03 | $48.36 | $60.57 | 5,842,900 | — | — |
| 2016-08-02 | $48.35 | $60.55 | 4,323,800 | — | — |
| 2016-08-01 | $50.54 | $63.30 | 2,493,300 | — | — |
| 2016-07-29 | $50.01 | $62.63 | 2,560,300 | — | — |
| 2016-07-28 | $50.65 | $63.43 | 3,845,200 | — | — |
| 2016-07-27 | $52.33 | $65.54 | 2,275,100 | — | — |
| 2016-07-26 | $51.94 | $65.05 | 2,249,300 | — | — |
| 2016-07-25 | $50.66 | $63.45 | 2,336,400 | — | — |
| 2016-07-22 | $50.40 | $63.12 | 3,367,700 | — | — |
| 2016-07-21 | $48.91 | $61.25 | 1,821,300 | — | — |
| 2016-07-20 | $49.00 | $61.37 | 2,168,600 | — | — |
| 2016-07-19 | $48.59 | $60.85 | 3,208,500 | — | — |
| 2016-07-18 | $48.98 | $61.34 | 1,755,800 | — | — |
| 2016-07-15 | $49.79 | $62.36 | 2,045,500 | — | — |
| 2016-07-14 | $50.00 | $62.62 | 2,721,400 | — | — |
| 2016-07-13 | $49.55 | $62.06 | 3,919,000 | — | — |
| 2016-07-12 | $48.50 | $60.74 | 5,256,300 | — | — |
| 2016-07-11 | $47.42 | $59.39 | 6,447,000 | — | — |
| 2016-07-08 | $50.59 | $63.36 | 824,000 | — | — |
| 2016-07-07 | $49.08 | $61.47 | 672,600 | — | — |
| 2016-07-06 | $48.99 | $61.35 | 649,200 | — | — |
| 2016-07-05 | $48.46 | $60.69 | 633,300 | — | — |
| 2016-07-01 | $48.69 | $60.98 | 678,600 | — | — |
| 2016-06-30 | $47.87 | $59.95 | 686,300 | — | — |
| 2016-06-29 | $46.80 | $58.61 | 573,500 | — | — |
| 2016-06-28 | $46.13 | $57.77 | 766,200 | — | — |
| 2016-06-27 | $45.71 | $57.25 | 963,700 | — | — |
| 2016-06-24 | $45.82 | $57.38 | 969,900 | — | — |
| 2016-06-23 | $47.68 | $59.71 | 361,500 | — | — |
| 2016-06-22 | $47.40 | $59.36 | 344,500 | — | — |
| 2016-06-21 | $47.90 | $59.99 | 670,600 | — | — |
| 2016-06-20 | $47.69 | $59.73 | 670,300 | — | — |
| 2016-06-17 | $46.85 | $58.67 | 554,400 | — | — |
| 2016-06-16 | $47.24 | $59.16 | 235,200 | — | — |
| 2016-06-15 | $47.35 | $59.30 | 443,400 | — | — |
| 2016-06-14 | $48.03 | $60.15 | 347,300 | — | — |
| 2016-06-13 | $48.00 | $60.11 | 451,600 | — | — |
| 2016-06-10 | $48.46 | $60.29 | 471,000 | — | — |
| 2016-06-09 | $49.37 | $61.42 | 394,900 | — | — |
| 2016-06-08 | $49.66 | $61.78 | 546,200 | — | — |
| 2016-06-07 | $49.30 | $61.34 | 500,300 | — | — |
| 2016-06-06 | $49.61 | $61.72 | 332,000 | — | — |
| 2016-06-03 | $49.40 | $61.46 | 438,700 | — | — |
| 2016-06-02 | $50.08 | $62.31 | 713,900 | — | — |
| 2016-06-01 | $49.75 | $61.90 | 452,400 | — | — |
| 2016-05-31 | $49.40 | $61.46 | 617,900 | — | — |
| 2016-05-27 | $49.96 | $62.16 | 315,300 | — | — |
| 2016-05-26 | $49.76 | $61.91 | 491,700 | — | — |
| 2016-05-25 | $49.49 | $61.57 | 387,100 | — | — |
| 2016-05-24 | $49.83 | $61.99 | 274,900 | — | — |
| 2016-05-23 | $48.89 | $60.83 | 160,800 | — | — |
| 2016-05-20 | $49.44 | $61.51 | 629,100 | — | — |
| 2016-05-19 | $48.53 | $60.38 | 406,400 | — | — |
| 2016-05-18 | $48.79 | $60.70 | 373,500 | — | — |
| 2016-05-17 | $48.51 | $60.35 | 320,500 | — | — |
| 2016-05-16 | $49.60 | $61.71 | 605,000 | — | — |
| 2016-05-13 | $48.93 | $60.87 | 239,800 | — | — |
| 2016-05-12 | $49.43 | $61.50 | 358,300 | — | — |
| 2016-05-11 | $48.84 | $60.76 | 197,700 | — | — |
| 2016-05-10 | $49.78 | $61.93 | 425,400 | — | — |
| 2016-05-09 | $49.09 | $61.07 | 418,600 | — | — |
| 2016-05-06 | $49.21 | $61.22 | 375,500 | — | — |
| 2016-05-05 | $48.88 | $60.81 | 332,400 | — | — |
| 2016-05-04 | $48.73 | $60.63 | 356,300 | — | — |
| 2016-05-03 | $49.21 | $61.22 | 323,900 | — | — |
| 2016-05-02 | $49.69 | $61.82 | 300,000 | — | — |
| 2016-04-29 | $49.61 | $61.72 | 393,400 | — | — |
| 2016-04-28 | $49.86 | $62.03 | 457,400 | — | — |
| 2016-04-27 | $50.64 | $63.00 | 730,600 | — | — |
| 2016-04-26 | $51.84 | $64.50 | 351,400 | — | — |
| 2016-04-25 | $51.32 | $63.85 | 350,500 | — | — |
| 2016-04-22 | $51.62 | $64.22 | 353,800 | — | — |
| 2016-04-21 | $51.08 | $63.55 | 220,200 | — | — |
| 2016-04-20 | $51.63 | $64.23 | 339,200 | — | — |
| 2016-04-19 | $51.63 | $64.23 | 347,400 | — | — |
| 2016-04-18 | $52.32 | $65.09 | 281,700 | — | — |
| 2016-04-15 | $51.92 | $64.59 | 444,000 | — | — |
| 2016-04-14 | $51.14 | $63.62 | 485,900 | — | — |
| 2016-04-13 | $52.05 | $64.76 | 495,900 | — | — |
| 2016-04-12 | $50.69 | $63.06 | 334,700 | — | — |
| 2016-04-11 | $50.70 | $63.08 | 275,000 | — | — |
| 2016-04-08 | $50.96 | $63.40 | 279,200 | — | — |
| 2016-04-07 | $50.77 | $63.16 | 736,700 | — | — |
| 2016-04-06 | $51.32 | $63.85 | 407,900 | — | — |
| 2016-04-05 | $51.12 | $63.60 | 828,300 | — | — |
| 2016-04-04 | $51.75 | $64.38 | 464,400 | — | — |
| 2016-04-01 | $51.39 | $63.94 | 696,800 | — | — |
| 2016-03-31 | $50.32 | $62.60 | 715,300 | — | — |
| 2016-03-30 | $49.94 | $62.13 | 574,700 | — | — |
| 2016-03-29 | $50.63 | $62.99 | 390,500 | — | — |
| 2016-03-28 | $49.29 | $61.32 | 302,900 | — | — |
| 2016-03-24 | $48.93 | $60.87 | 442,400 | — | — |
| 2016-03-23 | $48.96 | $60.91 | 537,400 | — | — |
| 2016-03-22 | $49.01 | $60.97 | 655,000 | — | — |
| 2016-03-21 | $49.25 | $61.27 | 674,000 | — | — |
| 2016-03-18 | $48.95 | $60.90 | 986,200 | — | — |
| 2016-03-17 | $48.37 | $60.18 | 437,100 | — | — |
| 2016-03-16 | $47.69 | $59.33 | 563,600 | — | — |
| 2016-03-15 | $46.73 | $58.14 | 650,700 | — | — |
| 2016-03-14 | $46.93 | $58.39 | 649,700 | — | — |
| 2016-03-11 | $47.59 | $59.21 | 633,800 | — | — |
| 2016-03-10 | $46.52 | $57.48 | 632,300 | — | — |
| 2016-03-09 | $45.54 | $56.27 | 380,000 | — | — |
| 2016-03-08 | $45.76 | $56.54 | 434,400 | — | — |
| 2016-03-07 | $46.85 | $57.89 | 456,800 | — | — |
| 2016-03-04 | $46.50 | $57.45 | 607,000 | — | — |
| 2016-03-03 | $45.76 | $56.54 | 412,900 | — | — |
| 2016-03-02 | $45.36 | $56.05 | 563,200 | — | — |
| 2016-03-01 | $44.38 | $54.83 | 501,100 | — | — |
| 2016-02-29 | $43.22 | $53.40 | 370,600 | — | — |
| 2016-02-26 | $42.90 | $53.01 | 462,900 | — | — |
| 2016-02-25 | $43.29 | $53.49 | 467,200 | — | — |
| 2016-02-24 | $42.54 | $52.56 | 462,800 | — | — |
| 2016-02-23 | $42.52 | $52.54 | 729,200 | — | — |
| 2016-02-22 | $42.82 | $52.91 | 611,100 | — | — |
| 2016-02-19 | $41.89 | $51.76 | 1,054,100 | — | — |
| 2016-02-18 | $42.22 | $52.17 | 1,129,900 | — | — |
| 2016-02-17 | $44.26 | $54.69 | 1,034,700 | — | — |
| 2016-02-16 | $43.22 | $53.40 | 929,300 | — | — |
| 2016-02-12 | $41.93 | $51.81 | 861,800 | — | — |
| 2016-02-11 | $40.79 | $50.40 | 868,700 | — | — |
| 2016-02-10 | $41.48 | $51.25 | 687,100 | — | — |
| 2016-02-09 | $41.60 | $51.40 | 1,337,800 | — | — |
| 2016-02-08 | $41.63 | $51.44 | 705,200 | — | — |
| 2016-02-05 | $42.49 | $52.50 | 548,200 | — | — |
| 2016-02-04 | $44.52 | $55.01 | 811,500 | — | — |
| 2016-02-03 | $44.10 | $54.49 | 936,700 | — | — |
| 2016-02-02 | $44.35 | $54.80 | 699,200 | — | — |
| 2016-02-01 | $45.67 | $56.43 | 832,900 | — | — |
| 2016-01-29 | $46.12 | $56.98 | 1,245,200 | — | — |
| 2016-01-28 | $45.59 | $56.33 | 2,476,600 | — | — |
| 2016-01-27 | $46.18 | $57.06 | 2,078,500 | — | — |
| 2016-01-26 | $48.83 | $60.33 | 2,421,000 | — | — |
| 2016-01-25 | $53.66 | $66.30 | 376,600 | — | — |
| 2016-01-22 | $54.96 | $67.91 | 560,600 | — | — |
| 2016-01-21 | $53.70 | $66.35 | 646,700 | — | — |
| 2016-01-20 | $54.68 | $67.56 | 762,300 | — | — |
| 2016-01-19 | $56.19 | $69.43 | 1,824,100 | — | — |
| 2016-01-15 | $54.98 | $67.93 | 529,800 | — | — |
| 2016-01-14 | $55.82 | $68.97 | 636,100 | — | — |
| 2016-01-13 | $53.75 | $66.41 | 558,400 | — | — |
| 2016-01-12 | $55.39 | $68.44 | 711,400 | — | — |
| 2016-01-11 | $52.78 | $65.21 | 556,600 | — | — |
| 2016-01-08 | $52.57 | $64.95 | 858,400 | — | — |
| 2016-01-07 | $52.94 | $65.41 | 604,300 | — | — |
| 2016-01-06 | $54.28 | $67.07 | 696,900 | — | — |
| 2016-01-05 | $55.23 | $68.24 | 625,400 | — | — |
| 2016-01-04 | $54.13 | $66.88 | 486,200 | — | — |