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
- 2006-11-01 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 | $51.56 | $54.11 | 405,600 | — | — |
| 2016-12-29 | $52.09 | $54.67 | 528,500 | — | — |
| 2016-12-28 | $52.23 | $54.61 | 504,100 | — | — |
| 2016-12-27 | $52.86 | $55.26 | 414,500 | — | — |
| 2016-12-23 | $52.57 | $54.96 | 501,000 | — | — |
| 2016-12-22 | $52.09 | $54.46 | 781,500 | — | — |
| 2016-12-21 | $52.86 | $55.26 | 788,100 | — | — |
| 2016-12-20 | $52.37 | $54.75 | 606,100 | — | — |
| 2016-12-19 | $52.26 | $54.64 | 872,500 | — | — |
| 2016-12-16 | $51.84 | $54.20 | 2,420,100 | — | — |
| 2016-12-15 | $52.53 | $54.92 | 1,844,200 | — | — |
| 2016-12-14 | $53.78 | $56.23 | 959,700 | — | — |
| 2016-12-13 | $55.18 | $57.69 | 821,300 | — | — |
| 2016-12-12 | $55.01 | $57.51 | 804,400 | — | — |
| 2016-12-09 | $56.03 | $58.58 | 959,400 | — | — |
| 2016-12-08 | $55.67 | $58.20 | 1,107,400 | — | — |
| 2016-12-07 | $54.61 | $57.09 | 1,220,400 | — | — |
| 2016-12-06 | $53.62 | $56.06 | 851,500 | — | — |
| 2016-12-05 | $52.65 | $55.05 | 708,400 | — | — |
| 2016-12-02 | $51.91 | $54.27 | 892,800 | — | — |
| 2016-12-01 | $51.90 | $54.26 | 1,212,100 | — | — |
| 2016-11-30 | $51.38 | $53.72 | 1,235,100 | — | — |
| 2016-11-29 | $53.00 | $55.41 | 1,061,300 | — | — |
| 2016-11-28 | $53.09 | $55.51 | 1,003,000 | — | — |
| 2016-11-25 | $53.71 | $56.15 | 317,400 | — | — |
| 2016-11-23 | $52.93 | $55.34 | 537,500 | — | — |
| 2016-11-22 | $52.56 | $54.95 | 1,062,800 | — | — |
| 2016-11-21 | $52.87 | $55.28 | 965,700 | — | — |
| 2016-11-18 | $53.59 | $56.03 | 1,255,400 | — | — |
| 2016-11-17 | $52.86 | $55.26 | 965,300 | — | — |
| 2016-11-16 | $51.26 | $53.59 | 1,028,400 | — | — |
| 2016-11-15 | $51.71 | $54.06 | 1,272,600 | — | — |
| 2016-11-14 | $50.60 | $52.90 | 1,021,500 | — | — |
| 2016-11-11 | $50.62 | $52.92 | 1,286,300 | — | — |
| 2016-11-10 | $49.97 | $52.24 | 1,200,100 | — | — |
| 2016-11-09 | $48.80 | $51.02 | 1,870,300 | — | — |
| 2016-11-08 | $48.28 | $50.48 | 1,042,400 | — | — |
| 2016-11-07 | $47.68 | $49.85 | 743,500 | — | — |
| 2016-11-04 | $46.84 | $48.97 | 1,714,100 | — | — |
| 2016-11-03 | $46.58 | $48.70 | 1,008,200 | — | — |
| 2016-11-02 | $46.94 | $49.08 | 2,074,200 | — | — |
| 2016-11-01 | $47.24 | $49.39 | 1,759,500 | — | — |
| 2016-10-31 | $48.78 | $51.00 | 1,289,300 | — | — |
| 2016-10-28 | $48.48 | $50.69 | 2,289,900 | — | — |
| 2016-10-27 | $48.25 | $50.44 | 2,948,900 | — | — |
| 2016-10-26 | $50.05 | $52.33 | 2,230,500 | — | — |
| 2016-10-25 | $49.76 | $52.02 | 2,759,000 | — | — |
| 2016-10-24 | $52.19 | $54.56 | 1,476,300 | — | — |
| 2016-10-21 | $51.50 | $53.84 | 1,722,500 | — | — |
| 2016-10-20 | $51.12 | $53.45 | 1,257,700 | — | — |
| 2016-10-19 | $51.78 | $54.14 | 713,700 | — | — |
| 2016-10-18 | $52.12 | $54.49 | 561,000 | — | — |
| 2016-10-17 | $51.93 | $54.29 | 867,400 | — | — |
| 2016-10-14 | $51.55 | $53.90 | 950,800 | — | — |
| 2016-10-13 | $51.52 | $53.86 | 939,200 | — | — |
| 2016-10-12 | $52.84 | $55.06 | 699,300 | — | — |
| 2016-10-11 | $52.73 | $54.94 | 809,100 | — | — |
| 2016-10-10 | $53.52 | $55.76 | 566,600 | — | — |
| 2016-10-07 | $53.14 | $55.37 | 1,717,500 | — | — |
| 2016-10-06 | $54.89 | $57.19 | 2,313,600 | — | — |
| 2016-10-05 | $53.50 | $55.74 | 1,340,700 | — | — |
| 2016-10-04 | $53.11 | $55.34 | 1,058,800 | — | — |
| 2016-10-03 | $52.84 | $55.06 | 1,324,000 | — | — |
| 2016-09-30 | $53.39 | $55.63 | 855,900 | — | — |
| 2016-09-29 | $52.98 | $55.20 | 1,364,400 | — | — |
| 2016-09-28 | $54.28 | $56.56 | 914,700 | — | — |
| 2016-09-27 | $53.85 | $56.11 | 1,082,600 | — | — |
| 2016-09-26 | $53.48 | $55.72 | 1,281,200 | — | — |
| 2016-09-23 | $53.33 | $55.57 | 1,699,400 | — | — |
| 2016-09-22 | $52.23 | $54.42 | 885,300 | — | — |
| 2016-09-21 | $51.73 | $53.90 | 902,800 | — | — |
| 2016-09-20 | $51.66 | $53.83 | 553,300 | — | — |
| 2016-09-19 | $51.89 | $54.07 | 747,000 | — | — |
| 2016-09-16 | $51.03 | $53.17 | 1,815,200 | — | — |
| 2016-09-15 | $51.44 | $53.60 | 1,082,200 | — | — |
| 2016-09-14 | $51.25 | $53.40 | 579,700 | — | — |
| 2016-09-13 | $51.68 | $53.85 | 822,800 | — | — |
| 2016-09-12 | $52.57 | $54.77 | 1,111,800 | — | — |
| 2016-09-09 | $52.23 | $54.42 | 1,128,900 | — | — |
| 2016-09-08 | $54.87 | $57.17 | 509,400 | — | — |
| 2016-09-07 | $54.98 | $57.29 | 885,700 | — | — |
| 2016-09-06 | $55.26 | $57.58 | 974,100 | — | — |
| 2016-09-02 | $55.52 | $57.85 | 655,700 | — | — |
| 2016-09-01 | $55.19 | $57.50 | 904,000 | — | — |
| 2016-08-31 | $54.92 | $57.22 | 928,000 | — | — |
| 2016-08-30 | $54.71 | $57.00 | 849,900 | — | — |
| 2016-08-29 | $54.66 | $56.95 | 548,100 | — | — |
| 2016-08-26 | $53.97 | $56.23 | 713,500 | — | — |
| 2016-08-25 | $54.19 | $56.46 | 765,100 | — | — |
| 2016-08-24 | $54.81 | $57.11 | 924,000 | — | — |
| 2016-08-23 | $54.49 | $56.77 | 1,082,600 | — | — |
| 2016-08-22 | $53.99 | $56.25 | 805,100 | — | — |
| 2016-08-19 | $53.51 | $55.75 | 446,900 | — | — |
| 2016-08-18 | $53.34 | $55.58 | 513,500 | — | — |
| 2016-08-17 | $53.13 | $55.36 | 694,300 | — | — |
| 2016-08-16 | $53.35 | $55.59 | 621,500 | — | — |
| 2016-08-15 | $54.09 | $56.36 | 490,400 | — | — |
| 2016-08-12 | $53.79 | $56.05 | 815,100 | — | — |
| 2016-08-11 | $54.04 | $56.31 | 1,324,800 | — | — |
| 2016-08-10 | $54.23 | $56.50 | 1,087,100 | — | — |
| 2016-08-09 | $54.27 | $56.55 | 1,175,300 | — | — |
| 2016-08-08 | $54.64 | $56.93 | 1,670,000 | — | — |
| 2016-08-05 | $53.46 | $55.70 | 1,519,000 | — | — |
| 2016-08-04 | $53.19 | $55.42 | 1,312,000 | — | — |
| 2016-08-03 | $53.97 | $56.23 | 1,276,100 | — | — |
| 2016-08-02 | $53.96 | $56.22 | 1,704,900 | — | — |
| 2016-08-01 | $53.56 | $55.81 | 1,401,000 | — | — |
| 2016-07-29 | $52.91 | $55.13 | 1,527,000 | — | — |
| 2016-07-28 | $54.11 | $56.38 | 1,993,600 | — | — |
| 2016-07-27 | $52.68 | $54.89 | 5,441,300 | — | — |
| 2016-07-26 | $55.00 | $57.31 | 2,109,700 | — | — |
| 2016-07-25 | $54.99 | $57.30 | 788,000 | — | — |
| 2016-07-22 | $54.61 | $56.90 | 1,209,500 | — | — |
| 2016-07-21 | $54.22 | $56.49 | 599,000 | — | — |
| 2016-07-20 | $55.09 | $57.40 | 552,100 | — | — |
| 2016-07-19 | $54.40 | $56.68 | 853,800 | — | — |
| 2016-07-18 | $55.01 | $57.32 | 588,400 | — | — |
| 2016-07-15 | $54.88 | $57.18 | 1,409,900 | — | — |
| 2016-07-14 | $54.15 | $56.42 | 836,300 | — | — |
| 2016-07-13 | $54.09 | $56.17 | 1,206,800 | — | — |
| 2016-07-12 | $54.05 | $56.13 | 1,118,500 | — | — |
| 2016-07-11 | $54.04 | $56.12 | 984,500 | — | — |
| 2016-07-08 | $53.76 | $55.83 | 1,263,900 | — | — |
| 2016-07-07 | $53.93 | $56.00 | 1,148,600 | — | — |
| 2016-07-06 | $53.85 | $55.92 | 1,221,800 | — | — |
| 2016-07-05 | $52.60 | $54.62 | 850,600 | — | — |
| 2016-07-01 | $52.70 | $54.73 | 835,600 | — | — |
| 2016-06-30 | $51.52 | $53.50 | 875,600 | — | — |
| 2016-06-29 | $49.97 | $51.89 | 1,216,900 | — | — |
| 2016-06-28 | $49.20 | $51.09 | 1,065,400 | — | — |
| 2016-06-27 | $48.62 | $50.49 | 1,371,400 | — | — |
| 2016-06-24 | $50.26 | $52.19 | 1,256,600 | — | — |
| 2016-06-23 | $51.31 | $53.28 | 599,800 | — | — |
| 2016-06-22 | $51.25 | $53.22 | 606,600 | — | — |
| 2016-06-21 | $51.07 | $53.03 | 673,800 | — | — |
| 2016-06-20 | $51.12 | $53.09 | 1,151,200 | — | — |
| 2016-06-17 | $50.00 | $51.92 | 1,782,500 | — | — |
| 2016-06-16 | $49.69 | $51.60 | 1,602,800 | — | — |
| 2016-06-15 | $48.47 | $50.33 | 904,100 | — | — |
| 2016-06-14 | $48.75 | $50.63 | 1,214,500 | — | — |
| 2016-06-13 | $48.62 | $50.49 | 612,300 | — | — |
| 2016-06-10 | $49.40 | $51.30 | 708,900 | — | — |
| 2016-06-09 | $50.63 | $52.58 | 906,100 | — | — |
| 2016-06-08 | $50.18 | $52.11 | 1,818,900 | — | — |
| 2016-06-07 | $50.53 | $52.47 | 721,300 | — | — |
| 2016-06-06 | $50.51 | $52.45 | 747,600 | — | — |
| 2016-06-03 | $50.77 | $52.72 | 940,100 | — | — |
| 2016-06-02 | $51.19 | $53.16 | 791,500 | — | — |
| 2016-06-01 | $51.81 | $53.80 | 722,600 | — | — |
| 2016-05-31 | $51.07 | $53.03 | 896,000 | — | — |
| 2016-05-27 | $51.45 | $53.43 | 598,100 | — | — |
| 2016-05-26 | $51.32 | $53.29 | 963,400 | — | — |
| 2016-05-25 | $52.20 | $54.21 | 1,031,200 | — | — |
| 2016-05-24 | $51.99 | $53.99 | 1,496,600 | — | — |
| 2016-05-23 | $50.93 | $52.89 | 939,200 | — | — |
| 2016-05-20 | $50.99 | $52.95 | 1,003,000 | — | — |
| 2016-05-19 | $49.97 | $51.89 | 1,021,200 | — | — |
| 2016-05-18 | $50.05 | $51.98 | 1,839,100 | — | — |
| 2016-05-17 | $49.53 | $51.44 | 1,457,800 | — | — |
| 2016-05-16 | $49.33 | $51.23 | 1,255,900 | — | — |
| 2016-05-13 | $49.17 | $51.06 | 1,133,900 | — | — |
| 2016-05-12 | $49.41 | $51.31 | 1,834,000 | — | — |
| 2016-05-11 | $48.86 | $50.74 | 1,775,100 | — | — |
| 2016-05-10 | $48.66 | $50.53 | 1,538,100 | — | — |
| 2016-05-09 | $48.08 | $49.93 | 1,273,700 | — | — |
| 2016-05-06 | $48.07 | $49.92 | 1,272,100 | — | — |
| 2016-05-05 | $47.59 | $49.42 | 1,326,900 | — | — |
| 2016-05-04 | $47.38 | $49.20 | 1,831,800 | — | — |
| 2016-05-03 | $46.93 | $48.74 | 1,919,300 | — | — |
| 2016-05-02 | $46.70 | $48.50 | 1,741,300 | — | — |
| 2016-04-29 | $46.07 | $47.84 | 2,614,500 | — | — |
| 2016-04-28 | $47.04 | $48.85 | 2,801,400 | — | — |
| 2016-04-27 | $48.54 | $50.41 | 5,539,200 | — | — |
| 2016-04-26 | $51.71 | $53.70 | 2,937,000 | — | — |
| 2016-04-25 | $51.91 | $53.91 | 2,016,300 | — | — |
| 2016-04-22 | $51.77 | $53.76 | 1,207,800 | — | — |
| 2016-04-21 | $51.20 | $53.17 | 921,100 | — | — |
| 2016-04-20 | $51.10 | $53.07 | 1,593,000 | — | — |
| 2016-04-19 | $51.29 | $53.26 | 1,589,500 | — | — |
| 2016-04-18 | $51.21 | $53.18 | 842,800 | — | — |
| 2016-04-15 | $50.63 | $52.58 | 823,500 | — | — |
| 2016-04-14 | $50.02 | $51.94 | 637,600 | — | — |
| 2016-04-13 | $50.06 | $51.99 | 592,700 | — | — |
| 2016-04-12 | $49.40 | $51.30 | 470,700 | — | — |
| 2016-04-11 | $49.30 | $51.20 | 1,303,100 | — | — |
| 2016-04-08 | $48.81 | $50.69 | 638,300 | — | — |
| 2016-04-07 | $48.68 | $50.55 | 1,106,700 | — | — |
| 2016-04-06 | $49.44 | $51.34 | 1,382,200 | — | — |
| 2016-04-05 | $48.84 | $50.72 | 3,537,000 | — | — |
| 2016-04-04 | $48.17 | $50.02 | 2,065,700 | — | — |
| 2016-04-01 | $47.67 | $49.50 | 1,493,800 | — | — |
| 2016-03-31 | $47.28 | $49.10 | 1,646,800 | — | — |
| 2016-03-30 | $47.38 | $49.20 | 1,183,000 | — | — |
| 2016-03-29 | $47.46 | $49.29 | 1,454,200 | — | — |
| 2016-03-28 | $47.45 | $49.28 | 790,500 | — | — |
| 2016-03-24 | $47.00 | $48.81 | 981,900 | — | — |
| 2016-03-23 | $46.70 | $48.50 | 809,400 | — | — |
| 2016-03-22 | $47.00 | $48.81 | 756,400 | — | — |
| 2016-03-21 | $46.54 | $48.33 | 909,300 | — | — |
| 2016-03-18 | $47.46 | $49.29 | 2,460,400 | — | — |
| 2016-03-17 | $46.14 | $47.91 | 1,199,800 | — | — |
| 2016-03-16 | $45.70 | $47.46 | 1,610,600 | — | — |
| 2016-03-15 | $45.29 | $47.03 | 840,200 | — | — |
| 2016-03-14 | $45.82 | $47.58 | 635,400 | — | — |
| 2016-03-11 | $45.83 | $47.59 | 1,077,500 | — | — |
| 2016-03-10 | $45.80 | $47.56 | 1,212,100 | — | — |
| 2016-03-09 | $45.49 | $47.24 | 1,004,700 | — | — |
| 2016-03-08 | $45.15 | $46.70 | 1,349,100 | — | — |
| 2016-03-07 | $45.23 | $46.78 | 944,800 | — | — |
| 2016-03-04 | $44.93 | $46.47 | 1,298,800 | — | — |
| 2016-03-03 | $44.24 | $45.76 | 1,126,100 | — | — |
| 2016-03-02 | $44.03 | $45.54 | 856,700 | — | — |
| 2016-03-01 | $44.10 | $45.61 | 942,600 | — | — |
| 2016-02-29 | $42.92 | $44.39 | 1,136,900 | — | — |
| 2016-02-26 | $43.03 | $44.51 | 1,531,000 | — | — |
| 2016-02-25 | $42.89 | $44.36 | 1,986,700 | — | — |
| 2016-02-24 | $42.63 | $44.09 | 1,176,000 | — | — |
| 2016-02-23 | $42.49 | $43.95 | 1,174,800 | — | — |
| 2016-02-22 | $42.10 | $43.54 | 906,100 | — | — |
| 2016-02-19 | $41.70 | $43.13 | 1,292,000 | — | — |
| 2016-02-18 | $40.90 | $42.30 | 1,359,600 | — | — |
| 2016-02-17 | $41.19 | $42.60 | 2,211,800 | — | — |
| 2016-02-16 | $40.78 | $42.18 | 3,935,700 | — | — |
| 2016-02-12 | $40.52 | $41.91 | 2,453,200 | — | — |
| 2016-02-11 | $41.23 | $42.65 | 1,805,600 | — | — |
| 2016-02-10 | $43.00 | $44.48 | 4,297,800 | — | — |
| 2016-02-09 | $41.93 | $43.37 | 3,033,800 | — | — |
| 2016-02-08 | $41.14 | $42.55 | 2,519,900 | — | — |
| 2016-02-05 | $43.61 | $45.11 | 2,771,600 | — | — |
| 2016-02-04 | $45.37 | $46.93 | 1,780,700 | — | — |
| 2016-02-03 | $45.31 | $46.87 | 1,391,500 | — | — |
| 2016-02-02 | $45.04 | $46.59 | 1,712,700 | — | — |
| 2016-02-01 | $44.99 | $46.53 | 1,421,700 | — | — |
| 2016-01-29 | $46.19 | $47.78 | 1,881,600 | — | — |
| 2016-01-28 | $44.79 | $46.33 | 1,301,600 | — | — |
| 2016-01-27 | $44.79 | $46.33 | 1,187,100 | — | — |
| 2016-01-26 | $45.52 | $47.08 | 1,857,300 | — | — |
| 2016-01-25 | $44.34 | $45.86 | 1,078,000 | — | — |
| 2016-01-22 | $44.92 | $46.46 | 1,650,600 | — | — |
| 2016-01-21 | $43.82 | $45.32 | 2,412,700 | — | — |
| 2016-01-20 | $42.77 | $44.24 | 3,243,700 | — | — |
| 2016-01-19 | $42.55 | $44.01 | 1,579,100 | — | — |
| 2016-01-15 | $42.56 | $44.02 | 1,528,300 | — | — |
| 2016-01-14 | $43.00 | $44.48 | 2,278,400 | — | — |
| 2016-01-13 | $43.31 | $44.80 | 1,848,200 | — | — |
| 2016-01-12 | $44.61 | $46.14 | 2,369,400 | — | — |
| 2016-01-11 | $44.47 | $46.00 | 1,138,400 | — | — |
| 2016-01-08 | $44.60 | $46.13 | 1,961,200 | — | — |
| 2016-01-07 | $44.10 | $45.61 | 1,660,300 | — | — |
| 2016-01-06 | $45.35 | $46.91 | 827,900 | — | — |
| 2016-01-05 | $46.19 | $47.78 | 935,900 | — | — |
| 2016-01-04 | $46.78 | $48.39 | 1,705,900 | — | — |