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
- 2004-12-15 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 | $53.41 | $68.15 | 3,336,400 | — | — |
| 2016-12-29 | $54.06 | $68.98 | 1,608,500 | — | — |
| 2016-12-28 | $53.87 | $68.74 | 1,819,700 | — | — |
| 2016-12-27 | $54.19 | $69.15 | 2,125,300 | — | — |
| 2016-12-23 | $54.25 | $69.22 | 1,905,500 | — | — |
| 2016-12-22 | $54.22 | $69.19 | 2,924,000 | — | — |
| 2016-12-21 | $54.52 | $69.57 | 3,981,900 | — | — |
| 2016-12-20 | $54.26 | $69.24 | 6,465,700 | — | — |
| 2016-12-19 | $54.70 | $69.80 | 6,257,700 | — | — |
| 2016-12-16 | $57.01 | $71.83 | 7,032,000 | — | — |
| 2016-12-15 | $56.19 | $70.79 | 5,977,000 | — | — |
| 2016-12-14 | $57.71 | $72.71 | 7,086,100 | — | — |
| 2016-12-13 | $57.85 | $72.89 | 7,900,900 | — | — |
| 2016-12-12 | $56.13 | $70.72 | 8,353,300 | — | — |
| 2016-12-09 | $55.34 | $69.72 | 16,817,700 | — | — |
| 2016-12-08 | $54.67 | $68.88 | 21,682,200 | — | — |
| 2016-12-07 | $62.68 | $78.97 | 4,313,000 | — | — |
| 2016-12-06 | $62.47 | $78.71 | 4,268,500 | — | — |
| 2016-12-05 | $61.12 | $77.01 | 3,640,000 | — | — |
| 2016-12-02 | $60.99 | $76.84 | 6,028,000 | — | — |
| 2016-12-01 | $62.18 | $78.34 | 7,290,900 | — | — |
| 2016-11-30 | $62.67 | $78.96 | 3,991,500 | — | — |
| 2016-11-29 | $62.15 | $78.30 | 2,710,100 | — | — |
| 2016-11-28 | $62.55 | $78.81 | 3,656,200 | — | — |
| 2016-11-25 | $62.84 | $79.17 | 1,265,700 | — | — |
| 2016-11-23 | $62.42 | $78.64 | 2,315,900 | — | — |
| 2016-11-22 | $62.67 | $78.96 | 4,002,100 | — | — |
| 2016-11-21 | $61.71 | $77.75 | 5,571,500 | — | — |
| 2016-11-18 | $60.59 | $76.34 | 3,818,600 | — | — |
| 2016-11-17 | $59.80 | $75.34 | 5,681,800 | — | — |
| 2016-11-16 | $58.15 | $73.26 | 3,628,900 | — | — |
| 2016-11-15 | $58.95 | $74.27 | 4,432,300 | — | — |
| 2016-11-14 | $57.04 | $71.87 | 4,464,900 | — | — |
| 2016-11-11 | $58.00 | $73.08 | 3,534,200 | — | — |
| 2016-11-10 | $58.59 | $73.82 | 5,118,400 | — | — |
| 2016-11-09 | $59.71 | $75.23 | 4,056,800 | — | — |
| 2016-11-08 | $59.48 | $74.94 | 4,576,400 | — | — |
| 2016-11-07 | $58.89 | $74.20 | 5,180,500 | — | — |
| 2016-11-04 | $59.08 | $74.44 | 7,782,500 | — | — |
| 2016-11-03 | $56.74 | $71.49 | 6,168,500 | — | — |
| 2016-11-02 | $57.59 | $72.56 | 3,994,400 | — | — |
| 2016-11-01 | $58.63 | $73.87 | 5,447,300 | — | — |
| 2016-10-31 | $57.88 | $72.92 | 2,123,000 | — | — |
| 2016-10-28 | $57.75 | $72.76 | 3,023,300 | — | — |
| 2016-10-27 | $57.04 | $71.87 | 3,088,300 | — | — |
| 2016-10-26 | $58.02 | $73.10 | 2,186,000 | — | — |
| 2016-10-25 | $58.00 | $73.08 | 2,020,000 | — | — |
| 2016-10-24 | $57.95 | $73.01 | 2,652,700 | — | — |
| 2016-10-21 | $57.16 | $72.02 | 3,277,500 | — | — |
| 2016-10-20 | $57.90 | $72.95 | 2,893,900 | — | — |
| 2016-10-19 | $58.16 | $73.28 | 2,167,200 | — | — |
| 2016-10-18 | $57.45 | $72.38 | 2,521,700 | — | — |
| 2016-10-17 | $57.57 | $72.53 | 3,310,500 | — | — |
| 2016-10-14 | $57.73 | $72.74 | 3,827,500 | — | — |
| 2016-10-13 | $58.09 | $73.19 | 2,702,100 | — | — |
| 2016-10-12 | $58.76 | $74.03 | 1,951,400 | — | — |
| 2016-10-11 | $58.96 | $74.28 | 4,038,400 | — | — |
| 2016-10-10 | $59.07 | $74.42 | 2,669,300 | — | — |
| 2016-10-07 | $58.38 | $73.55 | 3,090,900 | — | — |
| 2016-10-06 | $58.80 | $74.08 | 3,188,600 | — | — |
| 2016-10-05 | $58.87 | $74.17 | 3,741,100 | — | — |
| 2016-10-04 | $58.81 | $74.10 | 4,675,900 | — | — |
| 2016-10-03 | $58.87 | $74.17 | 5,138,600 | — | — |
| 2016-09-30 | $57.54 | $72.50 | 3,827,800 | — | — |
| 2016-09-29 | $56.93 | $71.73 | 3,192,100 | — | — |
| 2016-09-28 | $57.48 | $72.42 | 3,187,300 | — | — |
| 2016-09-27 | $56.89 | $71.68 | 2,239,400 | — | — |
| 2016-09-26 | $56.46 | $71.14 | 2,782,100 | — | — |
| 2016-09-23 | $57.38 | $72.29 | 3,643,300 | — | — |
| 2016-09-22 | $57.17 | $72.03 | 3,356,600 | — | — |
| 2016-09-21 | $56.76 | $71.51 | 3,707,400 | — | — |
| 2016-09-20 | $56.28 | $70.91 | 3,983,700 | — | — |
| 2016-09-19 | $57.33 | $71.32 | 5,460,300 | — | — |
| 2016-09-16 | $58.31 | $72.54 | 4,091,200 | — | — |
| 2016-09-15 | $58.43 | $72.69 | 5,344,000 | — | — |
| 2016-09-14 | $58.31 | $72.54 | 7,927,700 | — | — |
| 2016-09-13 | $56.54 | $70.34 | 4,653,200 | — | — |
| 2016-09-12 | $56.89 | $70.78 | 5,663,900 | — | — |
| 2016-09-09 | $55.64 | $69.22 | 5,488,200 | — | — |
| 2016-09-08 | $55.68 | $69.27 | 3,854,100 | — | — |
| 2016-09-07 | $55.05 | $68.49 | 3,879,200 | — | — |
| 2016-09-06 | $54.73 | $68.09 | 4,067,300 | — | — |
| 2016-09-02 | $53.93 | $67.09 | 6,400,800 | — | — |
| 2016-09-01 | $53.81 | $66.94 | 10,427,100 | — | — |
| 2016-08-31 | $50.21 | $62.47 | 2,990,100 | — | — |
| 2016-08-30 | $50.96 | $63.40 | 2,267,800 | — | — |
| 2016-08-29 | $50.90 | $63.32 | 2,731,100 | — | — |
| 2016-08-26 | $50.33 | $62.62 | 3,395,600 | — | — |
| 2016-08-25 | $50.76 | $63.15 | 3,619,500 | — | — |
| 2016-08-24 | $50.36 | $62.65 | 5,748,100 | — | — |
| 2016-08-23 | $52.22 | $64.97 | 3,366,400 | — | — |
| 2016-08-22 | $52.58 | $65.41 | 3,334,200 | — | — |
| 2016-08-19 | $52.21 | $64.95 | 4,980,000 | — | — |
| 2016-08-18 | $52.12 | $64.84 | 3,348,900 | — | — |
| 2016-08-17 | $52.49 | $65.30 | 2,154,000 | — | — |
| 2016-08-16 | $52.36 | $65.14 | 1,940,500 | — | — |
| 2016-08-15 | $52.56 | $65.39 | 2,923,300 | — | — |
| 2016-08-12 | $51.80 | $64.44 | 2,331,600 | — | — |
| 2016-08-11 | $52.08 | $64.79 | 3,008,800 | — | — |
| 2016-08-10 | $51.72 | $64.34 | 3,267,900 | — | — |
| 2016-08-09 | $51.84 | $64.49 | 5,591,800 | — | — |
| 2016-08-08 | $50.96 | $63.40 | 4,681,900 | — | — |
| 2016-08-05 | $49.87 | $62.04 | 3,198,600 | — | — |
| 2016-08-04 | $50.19 | $62.44 | 3,278,100 | — | — |
| 2016-08-03 | $49.97 | $62.17 | 2,299,600 | — | — |
| 2016-08-02 | $49.78 | $61.93 | 3,031,000 | — | — |
| 2016-08-01 | $50.24 | $62.50 | 2,978,800 | — | — |
| 2016-07-29 | $50.65 | $63.01 | 4,929,600 | — | — |
| 2016-07-28 | $50.77 | $63.16 | 3,567,700 | — | — |
| 2016-07-27 | $50.19 | $62.44 | 4,656,800 | — | — |
| 2016-07-26 | $50.62 | $62.98 | 10,343,600 | — | — |
| 2016-07-25 | $47.80 | $59.47 | 6,055,200 | — | — |
| 2016-07-22 | $47.32 | $58.87 | 4,444,900 | — | — |
| 2016-07-21 | $46.71 | $58.11 | 1,978,700 | — | — |
| 2016-07-20 | $46.96 | $58.42 | 2,738,100 | — | — |
| 2016-07-19 | $46.34 | $57.65 | 3,600,200 | — | — |
| 2016-07-18 | $46.94 | $58.40 | 4,358,700 | — | — |
| 2016-07-15 | $46.18 | $57.45 | 2,537,200 | — | — |
| 2016-07-14 | $46.01 | $57.24 | 2,845,500 | — | — |
| 2016-07-13 | $45.83 | $57.02 | 3,803,300 | — | — |
| 2016-07-12 | $46.53 | $57.89 | 5,416,900 | — | — |
| 2016-07-11 | $45.92 | $57.13 | 6,607,500 | — | — |
| 2016-07-08 | $44.13 | $54.90 | 2,959,600 | — | — |
| 2016-07-07 | $43.56 | $54.19 | 2,495,300 | — | — |
| 2016-07-06 | $43.60 | $54.24 | 3,818,100 | — | — |
| 2016-07-05 | $42.80 | $53.25 | 2,959,000 | — | — |
| 2016-07-01 | $43.71 | $54.38 | 2,519,500 | — | — |
| 2016-06-30 | $43.49 | $54.11 | 3,913,200 | — | — |
| 2016-06-29 | $43.63 | $54.28 | 3,725,500 | — | — |
| 2016-06-28 | $42.49 | $52.86 | 3,712,800 | — | — |
| 2016-06-27 | $41.82 | $52.03 | 5,179,300 | — | — |
| 2016-06-24 | $43.31 | $53.88 | 5,288,800 | — | — |
| 2016-06-23 | $46.16 | $57.43 | 3,965,200 | — | — |
| 2016-06-22 | $44.93 | $55.90 | 3,354,800 | — | — |
| 2016-06-21 | $45.19 | $56.22 | 3,677,300 | — | — |
| 2016-06-20 | $44.31 | $55.13 | 6,569,700 | — | — |
| 2016-06-17 | $46.96 | $57.53 | 3,392,000 | — | — |
| 2016-06-16 | $46.48 | $56.94 | 3,346,900 | — | — |
| 2016-06-15 | $46.96 | $57.53 | 3,384,100 | — | — |
| 2016-06-14 | $46.90 | $57.45 | 4,330,500 | — | — |
| 2016-06-13 | $46.01 | $56.36 | 3,443,500 | — | — |
| 2016-06-10 | $46.25 | $56.66 | 3,827,900 | — | — |
| 2016-06-09 | $47.27 | $57.91 | 2,197,800 | — | — |
| 2016-06-08 | $47.60 | $58.31 | 3,399,100 | — | — |
| 2016-06-07 | $47.38 | $58.04 | 4,238,700 | — | — |
| 2016-06-06 | $46.61 | $57.10 | 3,829,100 | — | — |
| 2016-06-03 | $46.75 | $57.27 | 4,054,000 | — | — |
| 2016-06-02 | $46.77 | $57.29 | 3,565,900 | — | — |
| 2016-06-01 | $46.36 | $56.79 | 2,810,400 | — | — |
| 2016-05-31 | $46.24 | $56.65 | 3,296,500 | — | — |
| 2016-05-27 | $46.19 | $56.58 | 3,527,900 | — | — |
| 2016-05-26 | $45.42 | $55.64 | 3,183,000 | — | — |
| 2016-05-25 | $46.30 | $56.72 | 5,251,800 | — | — |
| 2016-05-24 | $45.55 | $55.80 | 3,255,000 | — | — |
| 2016-05-23 | $45.05 | $55.19 | 3,321,900 | — | — |
| 2016-05-20 | $44.99 | $55.11 | 2,490,300 | — | — |
| 2016-05-19 | $44.32 | $54.29 | 3,532,000 | — | — |
| 2016-05-18 | $44.84 | $54.93 | 2,470,400 | — | — |
| 2016-05-17 | $45.42 | $55.64 | 2,457,800 | — | — |
| 2016-05-16 | $45.58 | $55.84 | 3,201,000 | — | — |
| 2016-05-13 | $44.89 | $54.99 | 2,379,400 | — | — |
| 2016-05-12 | $45.64 | $55.91 | 2,749,900 | — | — |
| 2016-05-11 | $45.46 | $55.69 | 2,271,100 | — | — |
| 2016-05-10 | $46.12 | $56.50 | 2,423,000 | — | — |
| 2016-05-09 | $44.95 | $55.06 | 3,706,200 | — | — |
| 2016-05-06 | $45.49 | $55.73 | 3,543,900 | — | — |
| 2016-05-05 | $44.45 | $54.45 | 4,522,700 | — | — |
| 2016-05-04 | $45.21 | $55.38 | 4,500,800 | — | — |
| 2016-05-03 | $45.77 | $56.07 | 3,377,000 | — | — |
| 2016-05-02 | $46.75 | $57.27 | 4,468,500 | — | — |
| 2016-04-29 | $45.15 | $55.31 | 4,755,200 | — | — |
| 2016-04-28 | $45.86 | $56.18 | 3,639,000 | — | — |
| 2016-04-27 | $45.67 | $55.95 | 3,633,300 | — | — |
| 2016-04-26 | $46.10 | $56.47 | 3,431,600 | — | — |
| 2016-04-25 | $45.82 | $56.13 | 5,139,200 | — | — |
| 2016-04-22 | $46.87 | $57.42 | 7,253,300 | — | — |
| 2016-04-21 | $47.39 | $58.05 | 21,186,400 | — | — |
| 2016-04-20 | $52.18 | $63.92 | 7,144,200 | — | — |
| 2016-04-19 | $52.50 | $64.31 | 7,144,300 | — | — |
| 2016-04-18 | $51.16 | $62.67 | 3,447,000 | — | — |
| 2016-04-15 | $50.94 | $62.40 | 2,858,900 | — | — |
| 2016-04-14 | $50.70 | $62.11 | 3,262,600 | — | — |
| 2016-04-13 | $50.98 | $62.45 | 4,019,600 | — | — |
| 2016-04-12 | $49.53 | $60.68 | 2,878,100 | — | — |
| 2016-04-11 | $49.31 | $60.41 | 3,093,900 | — | — |
| 2016-04-08 | $49.48 | $60.61 | 3,770,900 | — | — |
| 2016-04-07 | $50.22 | $61.52 | 8,948,200 | — | — |
| 2016-04-06 | $49.78 | $60.98 | 4,547,200 | — | — |
| 2016-04-05 | $49.95 | $61.19 | 4,252,000 | — | — |
| 2016-04-04 | $50.51 | $61.88 | 4,996,500 | — | — |
| 2016-04-01 | $51.72 | $63.36 | 4,988,400 | — | — |
| 2016-03-31 | $51.68 | $63.31 | 4,371,100 | — | — |
| 2016-03-30 | $52.23 | $63.98 | 3,640,200 | — | — |
| 2016-03-29 | $52.53 | $64.35 | 4,472,100 | — | — |
| 2016-03-28 | $51.94 | $63.63 | 3,312,100 | — | — |
| 2016-03-24 | $52.47 | $64.28 | 4,955,600 | — | — |
| 2016-03-23 | $52.38 | $64.17 | 2,949,100 | — | — |
| 2016-03-22 | $53.28 | $65.27 | 3,544,900 | — | — |
| 2016-03-21 | $53.27 | $65.26 | 4,361,700 | — | — |
| 2016-03-18 | $53.62 | $65.69 | 7,248,900 | — | — |
| 2016-03-17 | $54.09 | $65.38 | 5,534,900 | — | — |
| 2016-03-16 | $53.35 | $64.48 | 5,043,000 | — | — |
| 2016-03-15 | $51.94 | $62.78 | 4,034,300 | — | — |
| 2016-03-14 | $52.34 | $63.26 | 4,425,700 | — | — |
| 2016-03-11 | $51.58 | $62.35 | 5,175,200 | — | — |
| 2016-03-10 | $50.60 | $61.16 | 4,829,300 | — | — |
| 2016-03-09 | $50.07 | $60.52 | 3,537,400 | — | — |
| 2016-03-08 | $48.97 | $59.19 | 4,313,200 | — | — |
| 2016-03-07 | $50.83 | $61.44 | 5,109,000 | — | — |
| 2016-03-04 | $51.80 | $62.61 | 6,808,300 | — | — |
| 2016-03-03 | $52.60 | $63.58 | 9,082,700 | — | — |
| 2016-03-02 | $51.04 | $61.69 | 5,616,900 | — | — |
| 2016-03-01 | $50.70 | $61.28 | 10,032,600 | — | — |
| 2016-02-29 | $48.28 | $58.36 | 4,780,200 | — | — |
| 2016-02-26 | $47.92 | $57.92 | 4,756,100 | — | — |
| 2016-02-25 | $47.44 | $57.34 | 3,104,200 | — | — |
| 2016-02-24 | $46.92 | $56.71 | 4,291,000 | — | — |
| 2016-02-23 | $47.23 | $57.09 | 4,063,200 | — | — |
| 2016-02-22 | $47.51 | $57.43 | 5,381,100 | — | — |
| 2016-02-19 | $45.86 | $55.43 | 4,024,700 | — | — |
| 2016-02-18 | $46.02 | $55.63 | 4,803,500 | — | — |
| 2016-02-17 | $46.32 | $55.99 | 5,866,100 | — | — |
| 2016-02-16 | $45.82 | $55.38 | 6,315,700 | — | — |
| 2016-02-12 | $44.09 | $53.29 | 7,696,700 | — | — |
| 2016-02-11 | $40.25 | $48.65 | 5,466,700 | — | — |
| 2016-02-10 | $40.13 | $48.51 | 6,506,400 | — | — |
| 2016-02-09 | $39.58 | $47.84 | 5,411,100 | — | — |
| 2016-02-08 | $40.53 | $48.99 | 5,421,600 | — | — |
| 2016-02-05 | $41.98 | $50.74 | 5,094,500 | — | — |
| 2016-02-04 | $42.68 | $51.59 | 4,476,400 | — | — |
| 2016-02-03 | $42.56 | $51.44 | 6,813,700 | — | — |
| 2016-02-02 | $42.20 | $51.01 | 8,301,800 | — | — |
| 2016-02-01 | $44.63 | $53.94 | 6,181,200 | — | — |
| 2016-01-29 | $45.10 | $54.51 | 8,823,500 | — | — |
| 2016-01-28 | $42.79 | $51.72 | 7,994,200 | — | — |
| 2016-01-27 | $41.59 | $50.27 | 9,545,000 | — | — |
| 2016-01-26 | $40.87 | $49.40 | 6,414,800 | — | — |
| 2016-01-25 | $39.11 | $47.27 | 5,972,300 | — | — |
| 2016-01-22 | $39.03 | $47.18 | 7,328,400 | — | — |
| 2016-01-21 | $37.64 | $45.50 | 4,490,600 | — | — |
| 2016-01-20 | $37.21 | $44.98 | 7,466,100 | — | — |
| 2016-01-19 | $38.43 | $46.45 | 5,293,100 | — | — |
| 2016-01-15 | $38.72 | $46.80 | 10,745,500 | — | — |
| 2016-01-14 | $37.45 | $45.27 | 7,354,100 | — | — |
| 2016-01-13 | $36.97 | $44.69 | 5,755,600 | — | — |
| 2016-01-12 | $38.91 | $47.03 | 6,085,200 | — | — |
| 2016-01-11 | $38.99 | $47.13 | 5,969,300 | — | — |
| 2016-01-08 | $39.01 | $47.15 | 6,677,400 | — | — |
| 2016-01-07 | $38.78 | $46.87 | 13,427,600 | — | — |
| 2016-01-06 | $42.69 | $51.60 | 5,008,400 | — | — |
| 2016-01-05 | $44.04 | $53.23 | 5,243,200 | — | — |
| 2016-01-04 | $43.40 | $52.46 | 6,463,200 | — | — |