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
- 2011-06-24 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 | $50.35 | $57.73 | 3,477,200 | — | — |
| 2016-12-29 | $50.45 | $57.85 | 2,684,000 | — | — |
| 2016-12-28 | $50.33 | $57.71 | 3,240,700 | — | — |
| 2016-12-27 | $51.12 | $58.62 | 3,501,000 | — | — |
| 2016-12-23 | $50.78 | $58.23 | 3,346,400 | — | — |
| 2016-12-22 | $50.34 | $57.72 | 6,110,000 | — | — |
| 2016-12-21 | $48.99 | $56.17 | 8,127,100 | — | — |
| 2016-12-20 | $49.38 | $56.62 | 3,368,100 | — | — |
| 2016-12-19 | $49.44 | $56.69 | 4,203,200 | — | — |
| 2016-12-16 | $50.11 | $57.46 | 6,769,600 | — | — |
| 2016-12-15 | $48.88 | $56.05 | 5,436,000 | — | — |
| 2016-12-14 | $48.42 | $55.52 | 5,243,300 | — | — |
| 2016-12-13 | $49.24 | $56.46 | 4,919,100 | — | — |
| 2016-12-12 | $49.09 | $56.29 | 5,550,300 | — | — |
| 2016-12-09 | $49.44 | $56.69 | 6,294,500 | — | — |
| 2016-12-08 | $50.06 | $57.40 | 5,206,800 | — | — |
| 2016-12-07 | $49.65 | $56.93 | 9,689,700 | — | — |
| 2016-12-06 | $47.23 | $54.16 | 5,347,900 | — | — |
| 2016-12-05 | $48.01 | $55.05 | 4,806,600 | — | — |
| 2016-12-02 | $47.80 | $54.81 | 4,422,900 | — | — |
| 2016-12-01 | $47.74 | $54.74 | 8,711,700 | — | — |
| 2016-11-30 | $47.02 | $53.92 | 11,079,900 | — | — |
| 2016-11-29 | $45.98 | $52.72 | 7,758,700 | — | — |
| 2016-11-28 | $47.05 | $53.95 | 5,624,500 | — | — |
| 2016-11-25 | $48.20 | $55.27 | 1,987,600 | — | — |
| 2016-11-23 | $47.71 | $54.71 | 4,399,300 | — | — |
| 2016-11-22 | $47.87 | $54.89 | 13,037,000 | — | — |
| 2016-11-21 | $47.17 | $54.09 | 20,270,900 | — | — |
| 2016-11-18 | $43.31 | $49.66 | 4,892,600 | — | — |
| 2016-11-17 | $43.36 | $49.72 | 3,985,300 | — | — |
| 2016-11-16 | $43.49 | $49.87 | 4,165,600 | — | — |
| 2016-11-15 | $43.83 | $50.26 | 8,535,100 | — | — |
| 2016-11-14 | $43.59 | $49.98 | 6,751,800 | — | — |
| 2016-11-11 | $43.96 | $49.99 | 6,497,300 | — | — |
| 2016-11-10 | $43.82 | $49.83 | 5,939,900 | — | — |
| 2016-11-09 | $43.57 | $49.55 | 8,587,700 | — | — |
| 2016-11-08 | $41.82 | $47.56 | 4,412,300 | — | — |
| 2016-11-07 | $42.60 | $48.45 | 7,400,800 | — | — |
| 2016-11-04 | $41.23 | $46.89 | 3,246,400 | — | — |
| 2016-11-03 | $41.18 | $46.83 | 5,769,600 | — | — |
| 2016-11-02 | $41.00 | $46.63 | 7,099,100 | — | — |
| 2016-11-01 | $42.34 | $48.15 | 12,845,600 | — | — |
| 2016-10-31 | $43.59 | $49.57 | 8,739,900 | — | — |
| 2016-10-28 | $42.82 | $48.70 | 8,268,500 | — | — |
| 2016-10-27 | $42.81 | $48.69 | 13,679,400 | — | — |
| 2016-10-26 | $44.26 | $50.34 | 6,606,600 | — | — |
| 2016-10-25 | $43.69 | $49.69 | 6,612,700 | — | — |
| 2016-10-24 | $43.78 | $49.79 | 5,061,700 | — | — |
| 2016-10-21 | $44.09 | $50.14 | 4,808,900 | — | — |
| 2016-10-20 | $43.05 | $48.96 | 3,051,100 | — | — |
| 2016-10-19 | $42.65 | $48.50 | 7,261,200 | — | — |
| 2016-10-18 | $42.73 | $48.60 | 3,060,700 | — | — |
| 2016-10-17 | $41.85 | $47.59 | 4,100,300 | — | — |
| 2016-10-14 | $41.65 | $47.37 | 4,642,100 | — | — |
| 2016-10-13 | $41.56 | $47.26 | 4,327,500 | — | — |
| 2016-10-12 | $41.66 | $47.38 | 3,738,600 | — | — |
| 2016-10-11 | $41.96 | $47.72 | 5,130,600 | — | — |
| 2016-10-10 | $42.47 | $48.30 | 3,808,300 | — | — |
| 2016-10-07 | $41.77 | $47.50 | 4,427,900 | — | — |
| 2016-10-06 | $42.36 | $48.17 | 5,607,400 | — | — |
| 2016-10-05 | $42.27 | $48.07 | 4,099,500 | — | — |
| 2016-10-04 | $41.38 | $47.06 | 4,106,900 | — | — |
| 2016-10-03 | $40.96 | $46.58 | 5,327,300 | — | — |
| 2016-09-30 | $40.59 | $46.16 | 7,756,300 | — | — |
| 2016-09-29 | $39.74 | $45.19 | 13,820,900 | — | — |
| 2016-09-28 | $42.64 | $48.49 | 5,304,400 | — | — |
| 2016-09-27 | $41.85 | $47.59 | 4,728,400 | — | — |
| 2016-09-26 | $41.48 | $47.17 | 6,550,300 | — | — |
| 2016-09-23 | $42.28 | $48.08 | 7,784,300 | — | — |
| 2016-09-22 | $42.69 | $48.55 | 5,651,300 | — | — |
| 2016-09-21 | $43.21 | $49.14 | 4,879,300 | — | — |
| 2016-09-20 | $42.55 | $48.39 | 5,480,100 | — | — |
| 2016-09-19 | $43.73 | $49.73 | 6,621,300 | — | — |
| 2016-09-16 | $43.62 | $49.61 | 7,023,600 | — | — |
| 2016-09-15 | $43.74 | $49.74 | 6,668,000 | — | — |
| 2016-09-14 | $41.87 | $47.62 | 5,301,700 | — | — |
| 2016-09-13 | $42.50 | $48.33 | 4,355,700 | — | — |
| 2016-09-12 | $43.34 | $49.29 | 6,157,400 | — | — |
| 2016-09-09 | $42.24 | $48.04 | 4,367,200 | — | — |
| 2016-09-08 | $43.45 | $49.41 | 4,807,200 | — | — |
| 2016-09-07 | $43.09 | $49.00 | 4,288,200 | — | — |
| 2016-09-06 | $42.97 | $48.87 | 4,003,300 | — | — |
| 2016-09-02 | $42.32 | $48.13 | 3,164,800 | — | — |
| 2016-09-01 | $41.91 | $47.66 | 3,870,600 | — | — |
| 2016-08-31 | $42.51 | $48.34 | 3,362,800 | — | — |
| 2016-08-30 | $42.68 | $48.54 | 2,865,800 | — | — |
| 2016-08-29 | $42.29 | $48.09 | 2,414,600 | — | — |
| 2016-08-26 | $41.85 | $47.59 | 2,898,100 | — | — |
| 2016-08-25 | $41.90 | $47.65 | 3,486,300 | — | — |
| 2016-08-24 | $41.97 | $47.73 | 4,455,800 | — | — |
| 2016-08-23 | $41.93 | $47.69 | 4,376,400 | — | — |
| 2016-08-22 | $41.10 | $46.74 | 5,527,100 | — | — |
| 2016-08-19 | $42.01 | $47.78 | 3,460,300 | — | — |
| 2016-08-18 | $42.49 | $48.32 | 4,337,000 | — | — |
| 2016-08-17 | $42.21 | $48.00 | 4,217,500 | — | — |
| 2016-08-16 | $42.13 | $47.91 | 4,935,600 | — | — |
| 2016-08-15 | $41.21 | $46.87 | 4,106,300 | — | — |
| 2016-08-12 | $41.71 | $47.03 | 5,268,200 | — | — |
| 2016-08-11 | $41.90 | $47.24 | 4,496,100 | — | — |
| 2016-08-10 | $40.99 | $46.21 | 5,790,600 | — | — |
| 2016-08-09 | $41.03 | $46.26 | 3,650,100 | — | — |
| 2016-08-08 | $41.93 | $47.27 | 5,419,400 | — | — |
| 2016-08-05 | $41.91 | $47.25 | 5,781,200 | — | — |
| 2016-08-04 | $40.63 | $45.81 | 7,258,700 | — | — |
| 2016-08-03 | $41.22 | $46.47 | 10,374,100 | — | — |
| 2016-08-02 | $38.79 | $43.73 | 6,052,000 | — | — |
| 2016-08-01 | $38.80 | $43.74 | 8,869,100 | — | — |
| 2016-07-29 | $39.39 | $44.41 | 8,334,900 | — | — |
| 2016-07-28 | $38.17 | $43.03 | 6,364,200 | — | — |
| 2016-07-27 | $37.83 | $42.65 | 7,513,800 | — | — |
| 2016-07-26 | $38.61 | $43.53 | 5,789,700 | — | — |
| 2016-07-25 | $36.90 | $41.60 | 5,337,200 | — | — |
| 2016-07-22 | $37.82 | $42.64 | 4,291,800 | — | — |
| 2016-07-21 | $37.13 | $41.86 | 3,777,800 | — | — |
| 2016-07-20 | $37.80 | $42.62 | 3,506,000 | — | — |
| 2016-07-19 | $37.53 | $42.31 | 4,975,700 | — | — |
| 2016-07-18 | $37.04 | $41.76 | 6,841,400 | — | — |
| 2016-07-15 | $36.55 | $41.21 | 10,004,800 | — | — |
| 2016-07-14 | $37.39 | $42.16 | 7,515,800 | — | — |
| 2016-07-13 | $36.98 | $41.69 | 6,007,500 | — | — |
| 2016-07-12 | $37.54 | $42.32 | 5,724,500 | — | — |
| 2016-07-11 | $36.44 | $41.08 | 5,288,300 | — | — |
| 2016-07-08 | $36.40 | $41.04 | 5,719,300 | — | — |
| 2016-07-07 | $35.48 | $40.00 | 10,002,000 | — | — |
| 2016-07-06 | $36.50 | $41.15 | 10,528,800 | — | — |
| 2016-07-05 | $38.78 | $43.72 | 7,322,800 | — | — |
| 2016-07-01 | $39.27 | $44.27 | 7,446,200 | — | — |
| 2016-06-30 | $37.96 | $42.80 | 8,066,400 | — | — |
| 2016-06-29 | $37.26 | $42.01 | 9,061,600 | — | — |
| 2016-06-28 | $35.70 | $40.25 | 9,479,600 | — | — |
| 2016-06-27 | $32.93 | $37.13 | 8,203,000 | — | — |
| 2016-06-24 | $35.33 | $39.83 | 11,571,600 | — | — |
| 2016-06-23 | $36.62 | $41.29 | 5,518,700 | — | — |
| 2016-06-22 | $35.26 | $39.75 | 4,887,700 | — | — |
| 2016-06-21 | $35.20 | $39.69 | 5,464,000 | — | — |
| 2016-06-20 | $34.59 | $39.00 | 6,165,600 | — | — |
| 2016-06-17 | $33.50 | $37.77 | 7,417,300 | — | — |
| 2016-06-16 | $33.39 | $37.65 | 5,010,100 | — | — |
| 2016-06-15 | $33.20 | $37.43 | 8,382,500 | — | — |
| 2016-06-14 | $32.81 | $36.99 | 9,838,400 | — | — |
| 2016-06-13 | $33.96 | $38.29 | 8,104,000 | — | — |
| 2016-06-10 | $36.40 | $41.04 | 5,103,300 | — | — |
| 2016-06-09 | $36.95 | $41.66 | 6,032,100 | — | — |
| 2016-06-08 | $36.88 | $41.58 | 7,202,300 | — | — |
| 2016-06-07 | $36.65 | $41.32 | 5,602,200 | — | — |
| 2016-06-06 | $35.29 | $39.79 | 4,926,300 | — | — |
| 2016-06-03 | $35.46 | $39.98 | 5,428,400 | — | — |
| 2016-06-02 | $36.68 | $41.35 | 6,626,000 | — | — |
| 2016-06-01 | $36.44 | $41.08 | 7,371,800 | — | — |
| 2016-05-31 | $34.83 | $39.27 | 6,214,000 | — | — |
| 2016-05-27 | $35.11 | $39.58 | 3,097,300 | — | — |
| 2016-05-26 | $34.55 | $38.95 | 3,698,400 | — | — |
| 2016-05-25 | $35.68 | $40.23 | 4,667,800 | — | — |
| 2016-05-24 | $35.81 | $40.37 | 4,533,300 | — | — |
| 2016-05-23 | $35.57 | $40.10 | 3,577,400 | — | — |
| 2016-05-20 | $36.63 | $41.30 | 4,728,700 | — | — |
| 2016-05-19 | $36.10 | $40.70 | 6,881,400 | — | — |
| 2016-05-18 | $36.74 | $41.42 | 4,593,700 | — | — |
| 2016-05-17 | $36.07 | $40.67 | 5,278,600 | — | — |
| 2016-05-16 | $35.63 | $40.17 | 6,189,400 | — | — |
| 2016-05-13 | $35.49 | $39.65 | 6,937,900 | — | — |
| 2016-05-12 | $34.99 | $39.09 | 4,563,500 | — | — |
| 2016-05-11 | $35.90 | $40.11 | 5,005,300 | — | — |
| 2016-05-10 | $35.45 | $39.61 | 5,512,300 | — | — |
| 2016-05-09 | $34.95 | $39.05 | 6,539,800 | — | — |
| 2016-05-06 | $35.88 | $40.09 | 4,980,300 | — | — |
| 2016-05-05 | $36.09 | $40.32 | 5,097,900 | — | — |
| 2016-05-04 | $36.22 | $40.47 | 5,744,300 | — | — |
| 2016-05-03 | $37.99 | $42.45 | 5,565,000 | — | — |
| 2016-05-02 | $38.58 | $43.10 | 7,610,800 | — | — |
| 2016-04-29 | $39.08 | $43.66 | 7,856,200 | — | — |
| 2016-04-28 | $40.98 | $45.79 | 7,923,000 | — | — |
| 2016-04-27 | $41.37 | $46.22 | 6,778,700 | — | — |
| 2016-04-26 | $41.46 | $46.32 | 3,854,700 | — | — |
| 2016-04-25 | $41.18 | $46.01 | 3,947,800 | — | — |
| 2016-04-22 | $41.46 | $46.32 | 6,155,200 | — | — |
| 2016-04-21 | $40.72 | $45.50 | 8,873,000 | — | — |
| 2016-04-20 | $39.45 | $44.08 | 4,593,700 | — | — |
| 2016-04-19 | $38.33 | $42.83 | 4,934,300 | — | — |
| 2016-04-18 | $38.42 | $42.93 | 3,663,800 | — | — |
| 2016-04-15 | $37.90 | $42.34 | 7,522,700 | — | — |
| 2016-04-14 | $39.42 | $44.04 | 4,263,200 | — | — |
| 2016-04-13 | $39.66 | $44.31 | 4,598,800 | — | — |
| 2016-04-12 | $38.99 | $43.56 | 7,376,900 | — | — |
| 2016-04-11 | $37.99 | $42.45 | 4,808,200 | — | — |
| 2016-04-08 | $38.70 | $43.24 | 6,048,100 | — | — |
| 2016-04-07 | $37.46 | $41.85 | 8,238,500 | — | — |
| 2016-04-06 | $36.47 | $40.75 | 6,859,700 | — | — |
| 2016-04-05 | $36.28 | $40.53 | 4,397,400 | — | — |
| 2016-04-04 | $36.65 | $40.95 | 3,225,700 | — | — |
| 2016-04-01 | $36.39 | $40.66 | 4,312,600 | — | — |
| 2016-03-31 | $37.18 | $41.54 | 5,148,700 | — | — |
| 2016-03-30 | $36.58 | $40.87 | 5,087,800 | — | — |
| 2016-03-29 | $36.66 | $40.96 | 5,832,700 | — | — |
| 2016-03-28 | $36.98 | $41.32 | 3,849,700 | — | — |
| 2016-03-24 | $36.87 | $41.19 | 4,945,200 | — | — |
| 2016-03-23 | $37.24 | $41.61 | 5,294,400 | — | — |
| 2016-03-22 | $38.57 | $43.09 | 4,780,000 | — | — |
| 2016-03-21 | $38.42 | $42.93 | 4,143,700 | — | — |
| 2016-03-18 | $38.23 | $42.71 | 9,248,900 | — | — |
| 2016-03-17 | $37.52 | $41.92 | 7,820,000 | — | — |
| 2016-03-16 | $38.39 | $42.89 | 7,734,500 | — | — |
| 2016-03-15 | $36.63 | $40.93 | 4,699,900 | — | — |
| 2016-03-14 | $37.04 | $41.38 | 4,473,800 | — | — |
| 2016-03-11 | $37.72 | $42.14 | 5,110,200 | — | — |
| 2016-03-10 | $36.34 | $40.60 | 6,048,900 | — | — |
| 2016-03-09 | $37.06 | $41.41 | 7,656,700 | — | — |
| 2016-03-08 | $35.17 | $39.29 | 7,230,600 | — | — |
| 2016-03-07 | $36.86 | $41.18 | 6,840,400 | — | — |
| 2016-03-04 | $37.06 | $41.41 | 7,528,500 | — | — |
| 2016-03-03 | $37.32 | $41.70 | 9,908,200 | — | — |
| 2016-03-02 | $34.71 | $38.78 | 5,810,900 | — | — |
| 2016-03-01 | $34.63 | $38.69 | 7,681,600 | — | — |
| 2016-02-29 | $34.25 | $38.27 | 7,611,800 | — | — |
| 2016-02-26 | $34.22 | $38.23 | 5,919,300 | — | — |
| 2016-02-25 | $34.22 | $38.23 | 6,777,500 | — | — |
| 2016-02-24 | $33.97 | $37.95 | 9,142,100 | — | — |
| 2016-02-23 | $31.61 | $35.32 | 6,632,400 | — | — |
| 2016-02-22 | $33.38 | $37.29 | 6,627,200 | — | — |
| 2016-02-19 | $31.59 | $35.29 | 5,887,600 | — | — |
| 2016-02-18 | $31.37 | $35.05 | 7,977,300 | — | — |
| 2016-02-17 | $32.96 | $36.83 | 7,617,700 | — | — |
| 2016-02-16 | $32.54 | $36.36 | 7,469,700 | — | — |
| 2016-02-12 | $31.73 | $35.45 | 7,304,200 | — | — |
| 2016-02-11 | $30.83 | $34.09 | 11,198,900 | — | — |
| 2016-02-10 | $31.67 | $35.02 | 9,776,500 | — | — |
| 2016-02-09 | $31.40 | $34.72 | 16,889,100 | — | — |
| 2016-02-08 | $30.73 | $33.98 | 17,273,000 | — | — |
| 2016-02-05 | $32.30 | $35.71 | 15,529,700 | — | — |
| 2016-02-04 | $34.94 | $38.63 | 17,638,100 | — | — |
| 2016-02-03 | $37.20 | $41.13 | 15,690,000 | — | — |
| 2016-02-02 | $40.27 | $44.53 | 6,799,400 | — | — |
| 2016-02-01 | $41.77 | $46.18 | 6,672,100 | — | — |
| 2016-01-29 | $41.79 | $46.21 | 7,007,500 | — | — |
| 2016-01-28 | $40.22 | $44.47 | 4,811,000 | — | — |
| 2016-01-27 | $39.86 | $44.07 | 8,433,200 | — | — |
| 2016-01-26 | $41.56 | $45.95 | 5,022,200 | — | — |
| 2016-01-25 | $40.77 | $45.08 | 5,836,500 | — | — |
| 2016-01-22 | $42.83 | $47.36 | 9,569,600 | — | — |
| 2016-01-21 | $39.61 | $43.80 | 7,611,500 | — | — |
| 2016-01-20 | $40.50 | $44.78 | 7,634,200 | — | — |
| 2016-01-19 | $41.20 | $45.55 | 5,665,000 | — | — |
| 2016-01-15 | $41.42 | $45.80 | 7,876,100 | — | — |
| 2016-01-14 | $43.66 | $48.27 | 9,076,000 | — | — |
| 2016-01-13 | $42.28 | $46.75 | 9,902,200 | — | — |
| 2016-01-12 | $46.39 | $51.29 | 4,931,900 | — | — |
| 2016-01-11 | $45.72 | $50.55 | 7,508,700 | — | — |
| 2016-01-08 | $46.19 | $51.07 | 5,026,000 | — | — |
| 2016-01-07 | $47.99 | $53.06 | 7,563,500 | — | — |
| 2016-01-06 | $48.72 | $53.87 | 7,328,500 | — | — |
| 2016-01-05 | $50.60 | $55.95 | 5,485,100 | — | — |
| 2016-01-04 | $51.24 | $56.66 | 5,497,300 | — | — |