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
- 2012-01-27 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 | $52.61 | $52.61 | 674,154 | — | — |
| 2016-12-29 | $52.74 | $52.74 | 581,710 | — | — |
| 2016-12-28 | $52.48 | $52.48 | 929,024 | — | — |
| 2016-12-27 | $52.54 | $52.54 | 480,250 | — | — |
| 2016-12-23 | $52.43 | $52.43 | 1,097,257 | — | — |
| 2016-12-22 | $51.59 | $51.59 | 956,070 | — | — |
| 2016-12-21 | $51.64 | $51.64 | 1,139,582 | — | — |
| 2016-12-20 | $51.14 | $51.14 | 1,558,407 | — | — |
| 2016-12-19 | $51.20 | $51.20 | 1,213,232 | — | — |
| 2016-12-16 | $50.86 | $50.86 | 1,893,498 | — | — |
| 2016-12-15 | $50.67 | $50.67 | 1,421,193 | — | — |
| 2016-12-14 | $50.22 | $50.22 | 1,255,405 | — | — |
| 2016-12-13 | $50.67 | $50.67 | 2,021,238 | — | — |
| 2016-12-12 | $51.47 | $51.47 | 1,200,550 | — | — |
| 2016-12-09 | $51.54 | $51.54 | 1,270,838 | — | — |
| 2016-12-08 | $51.47 | $51.47 | 1,023,913 | — | — |
| 2016-12-07 | $50.84 | $50.84 | 957,903 | — | — |
| 2016-12-06 | $50.07 | $50.07 | 2,287,569 | — | — |
| 2016-12-05 | $50.92 | $50.92 | 2,106,959 | — | — |
| 2016-12-02 | $49.50 | $49.50 | 1,816,486 | — | — |
| 2016-12-01 | $49.13 | $49.13 | 2,583,237 | — | — |
| 2016-11-30 | $49.95 | $49.95 | 2,240,659 | — | — |
| 2016-11-29 | $50.98 | $50.98 | 2,189,930 | — | — |
| 2016-11-28 | $50.25 | $50.25 | 2,388,875 | — | — |
| 2016-11-25 | $49.46 | $49.46 | 867,751 | — | — |
| 2016-11-23 | $48.57 | $48.57 | 1,240,125 | — | — |
| 2016-11-22 | $48.85 | $48.85 | 1,950,034 | — | — |
| 2016-11-21 | $48.38 | $48.38 | 3,365,114 | — | — |
| 2016-11-18 | $47.34 | $47.34 | 6,480,554 | — | — |
| 2016-11-17 | $48.92 | $48.92 | 2,474,290 | — | — |
| 2016-11-16 | $47.66 | $47.66 | 2,919,855 | — | — |
| 2016-11-15 | $46.26 | $46.26 | 2,248,910 | — | — |
| 2016-11-14 | $46.68 | $46.68 | 2,079,608 | — | — |
| 2016-11-11 | $47.21 | $47.21 | 1,906,486 | — | — |
| 2016-11-10 | $46.47 | $46.47 | 4,348,994 | — | — |
| 2016-11-09 | $49.06 | $49.06 | 1,038,429 | — | — |
| 2016-11-08 | $48.95 | $48.95 | 1,386,202 | — | — |
| 2016-11-07 | $48.87 | $48.87 | 866,376 | — | — |
| 2016-11-04 | $48.48 | $48.48 | 996,103 | — | — |
| 2016-11-03 | $48.33 | $48.33 | 1,533,195 | — | — |
| 2016-11-02 | $50.01 | $50.01 | 940,178 | — | — |
| 2016-11-01 | $49.88 | $49.88 | 989,838 | — | — |
| 2016-10-31 | $49.89 | $49.89 | 924,898 | — | — |
| 2016-10-28 | $50.22 | $50.22 | 1,089,464 | — | — |
| 2016-10-27 | $49.76 | $49.76 | 1,161,280 | — | — |
| 2016-10-26 | $51.03 | $51.03 | 950,263 | — | — |
| 2016-10-25 | $51.73 | $51.73 | 556,039 | — | — |
| 2016-10-24 | $52.09 | $52.09 | 778,669 | — | — |
| 2016-10-21 | $52.15 | $52.15 | 530,827 | — | — |
| 2016-10-20 | $52.30 | $52.30 | 585,988 | — | — |
| 2016-10-19 | $52.64 | $52.64 | 803,728 | — | — |
| 2016-10-18 | $53.25 | $53.25 | 826,342 | — | — |
| 2016-10-17 | $52.15 | $52.15 | 923,829 | — | — |
| 2016-10-14 | $51.90 | $51.90 | 859,194 | — | — |
| 2016-10-13 | $51.75 | $51.75 | 866,834 | — | — |
| 2016-10-12 | $52.14 | $52.14 | 1,132,706 | — | — |
| 2016-10-11 | $51.61 | $51.61 | 1,968,522 | — | — |
| 2016-10-10 | $53.46 | $53.46 | 974,558 | — | — |
| 2016-10-07 | $52.33 | $52.33 | 905,646 | — | — |
| 2016-10-06 | $52.26 | $52.26 | 994,117 | — | — |
| 2016-10-05 | $52.42 | $52.42 | 3,270,226 | — | — |
| 2016-10-04 | $50.74 | $50.74 | 1,569,714 | — | — |
| 2016-10-03 | $50.64 | $50.64 | 1,343,418 | — | — |
| 2016-09-30 | $50.50 | $50.50 | 1,757,811 | — | — |
| 2016-09-29 | $50.38 | $50.38 | 1,674,077 | — | — |
| 2016-09-28 | $51.69 | $51.69 | 1,330,124 | — | — |
| 2016-09-27 | $51.54 | $51.54 | 1,454,045 | — | — |
| 2016-09-26 | $50.57 | $50.57 | 986,935 | — | — |
| 2016-09-23 | $51.27 | $51.27 | 675,070 | — | — |
| 2016-09-22 | $51.86 | $51.86 | 1,123,386 | — | — |
| 2016-09-21 | $51.03 | $51.03 | 2,263,426 | — | — |
| 2016-09-20 | $51.32 | $51.32 | 1,070,364 | — | — |
| 2016-09-19 | $52.03 | $52.03 | 848,957 | — | — |
| 2016-09-16 | $52.85 | $52.85 | 1,184,964 | — | — |
| 2016-09-15 | $52.51 | $52.51 | 1,466,880 | — | — |
| 2016-09-14 | $53.12 | $53.12 | 727,328 | — | — |
| 2016-09-13 | $53.05 | $53.05 | 590,878 | — | — |
| 2016-09-12 | $53.70 | $53.70 | 1,150,278 | — | — |
| 2016-09-09 | $53.40 | $53.40 | 889,754 | — | — |
| 2016-09-08 | $55.51 | $55.51 | 908,090 | — | — |
| 2016-09-07 | $55.71 | $55.71 | 673,084 | — | — |
| 2016-09-06 | $55.81 | $55.81 | 560,012 | — | — |
| 2016-09-02 | $56.35 | $56.35 | 1,022,996 | — | — |
| 2016-09-01 | $55.65 | $55.65 | 695,393 | — | — |
| 2016-08-31 | $55.48 | $55.48 | 516,770 | — | — |
| 2016-08-30 | $55.55 | $55.55 | 558,484 | — | — |
| 2016-08-29 | $56.60 | $56.60 | 747,192 | — | — |
| 2016-08-26 | $55.60 | $55.60 | 779,433 | — | — |
| 2016-08-25 | $55.72 | $55.72 | 1,286,576 | — | — |
| 2016-08-24 | $56.15 | $56.15 | 1,137,443 | — | — |
| 2016-08-23 | $56.07 | $56.07 | 809,229 | — | — |
| 2016-08-22 | $55.92 | $55.92 | 801,742 | — | — |
| 2016-08-19 | $55.56 | $55.56 | 705,936 | — | — |
| 2016-08-18 | $55.45 | $55.45 | 1,079,532 | — | — |
| 2016-08-17 | $54.35 | $54.35 | 1,121,858 | — | — |
| 2016-08-16 | $53.97 | $53.97 | 1,014,286 | — | — |
| 2016-08-15 | $54.23 | $54.23 | 824,356 | — | — |
| 2016-08-12 | $53.93 | $53.93 | 989,227 | — | — |
| 2016-08-11 | $54.19 | $54.19 | 732,218 | — | — |
| 2016-08-10 | $54.75 | $54.75 | 805,562 | — | — |
| 2016-08-09 | $54.66 | $54.66 | 1,217,969 | — | — |
| 2016-08-08 | $53.95 | $53.95 | 1,446,099 | — | — |
| 2016-08-05 | $55.15 | $55.15 | 1,894,262 | — | — |
| 2016-08-04 | $56.10 | $56.10 | 1,199,022 | — | — |
| 2016-08-03 | $55.96 | $55.96 | 858,125 | — | — |
| 2016-08-02 | $55.74 | $55.74 | 805,562 | — | — |
| 2016-08-01 | $56.68 | $56.68 | 820,994 | — | — |
| 2016-07-29 | $56.72 | $56.72 | 814,118 | — | — |
| 2016-07-28 | $56.20 | $56.20 | 1,131,026 | — | — |
| 2016-07-27 | $55.71 | $55.71 | 859,958 | — | — |
| 2016-07-26 | $56.42 | $56.42 | 1,319,581 | — | — |
| 2016-07-25 | $56.35 | $56.35 | 1,853,006 | — | — |
| 2016-07-22 | $57.17 | $57.17 | 887,615 | — | — |
| 2016-07-21 | $56.68 | $56.68 | 1,093,895 | — | — |
| 2016-07-20 | $57.43 | $57.43 | 606,922 | — | — |
| 2016-07-19 | $57.48 | $57.48 | 713,423 | — | — |
| 2016-07-18 | $57.49 | $57.49 | 1,262,434 | — | — |
| 2016-07-15 | $57.22 | $57.22 | 1,666,590 | — | — |
| 2016-07-14 | $56.76 | $56.76 | 713,576 | — | — |
| 2016-07-13 | $56.92 | $56.92 | 1,226,831 | — | — |
| 2016-07-12 | $56.54 | $56.54 | 1,285,354 | — | — |
| 2016-07-11 | $57.00 | $57.00 | 1,206,050 | — | — |
| 2016-07-08 | $57.17 | $57.17 | 1,922,682 | — | — |
| 2016-07-07 | $55.54 | $55.54 | 1,259,530 | — | — |
| 2016-07-06 | $55.35 | $55.35 | 4,328,824 | — | — |
| 2016-07-05 | $54.96 | $54.96 | 2,011,001 | — | — |
| 2016-07-01 | $54.65 | $54.65 | 1,279,853 | — | — |
| 2016-06-30 | $54.12 | $54.12 | 2,520,894 | — | — |
| 2016-06-29 | $53.38 | $53.38 | 1,980,746 | — | — |
| 2016-06-28 | $52.57 | $52.57 | 1,986,094 | — | — |
| 2016-06-27 | $51.43 | $51.43 | 3,234,012 | — | — |
| 2016-06-24 | $50.33 | $50.33 | 9,694,243 | — | — |
| 2016-06-23 | $52.05 | $52.05 | 3,311,634 | — | — |
| 2016-06-22 | $50.17 | $50.17 | 2,497,822 | — | — |
| 2016-06-21 | $50.48 | $50.48 | 1,313,469 | — | — |
| 2016-06-20 | $48.71 | $48.71 | 1,066,391 | — | — |
| 2016-06-17 | $48.37 | $48.37 | 1,708,304 | — | — |
| 2016-06-16 | $48.65 | $48.65 | 820,689 | — | — |
| 2016-06-15 | $48.71 | $48.71 | 809,229 | — | — |
| 2016-06-14 | $48.60 | $48.60 | 815,035 | — | — |
| 2016-06-13 | $48.97 | $48.97 | 1,061,043 | — | — |
| 2016-06-10 | $49.71 | $49.71 | 637,176 | — | — |
| 2016-06-09 | $50.19 | $50.19 | 598,059 | — | — |
| 2016-06-08 | $49.91 | $49.91 | 481,626 | — | — |
| 2016-06-07 | $50.09 | $50.09 | 744,900 | — | — |
| 2016-06-06 | $50.12 | $50.12 | 962,793 | — | — |
| 2016-06-03 | $49.71 | $49.71 | 2,236,839 | — | — |
| 2016-06-02 | $49.85 | $49.85 | 1,188,478 | — | — |
| 2016-06-01 | $49.78 | $49.78 | 3,297,271 | — | — |
| 2016-05-31 | $49.74 | $49.74 | 898,311 | — | — |
| 2016-05-27 | $50.20 | $50.20 | 638,093 | — | — |
| 2016-05-26 | $50.24 | $50.24 | 1,221,942 | — | — |
| 2016-05-25 | $49.54 | $49.54 | 1,506,914 | — | — |
| 2016-05-24 | $48.90 | $48.90 | 1,121,705 | — | — |
| 2016-05-23 | $48.49 | $48.49 | 1,159,141 | — | — |
| 2016-05-20 | $48.19 | $48.19 | 932,080 | — | — |
| 2016-05-19 | $47.98 | $47.98 | 1,159,599 | — | — |
| 2016-05-18 | $47.33 | $47.33 | 1,078,768 | — | — |
| 2016-05-17 | $48.08 | $48.08 | 1,185,881 | — | — |
| 2016-05-16 | $49.12 | $49.12 | 1,363,129 | — | — |
| 2016-05-13 | $48.96 | $48.96 | 835,510 | — | — |
| 2016-05-12 | $49.63 | $49.63 | 710,062 | — | — |
| 2016-05-11 | $49.95 | $49.95 | 836,733 | — | — |
| 2016-05-10 | $50.34 | $50.34 | 1,659,102 | — | — |
| 2016-05-09 | $49.25 | $49.25 | 1,644,434 | — | — |
| 2016-05-06 | $48.76 | $48.76 | 10,046,142 | — | — |
| 2016-05-05 | $46.38 | $46.38 | 2,219,878 | — | — |
| 2016-05-04 | $46.15 | $46.15 | 1,501,107 | — | — |
| 2016-05-03 | $46.52 | $46.52 | 1,150,126 | — | — |
| 2016-05-02 | $47.24 | $47.24 | 1,071,586 | — | — |
| 2016-04-29 | $47.02 | $47.02 | 932,538 | — | — |
| 2016-04-28 | $46.50 | $46.50 | 507,143 | — | — |
| 2016-04-27 | $46.97 | $46.97 | 672,931 | — | — |
| 2016-04-26 | $46.71 | $46.71 | 637,787 | — | — |
| 2016-04-25 | $46.11 | $46.11 | 626,327 | — | — |
| 2016-04-22 | $46.37 | $46.37 | 764,153 | — | — |
| 2016-04-21 | $45.99 | $45.99 | 752,540 | — | — |
| 2016-04-20 | $46.89 | $46.89 | 657,040 | — | — |
| 2016-04-19 | $47.49 | $47.49 | 847,276 | — | — |
| 2016-04-18 | $47.16 | $47.16 | 1,582,550 | — | — |
| 2016-04-15 | $46.51 | $46.51 | 1,943,310 | — | — |
| 2016-04-14 | $44.80 | $44.80 | 1,371,838 | — | — |
| 2016-04-13 | $45.09 | $45.09 | 1,447,627 | — | — |
| 2016-04-12 | $45.29 | $45.29 | 720,452 | — | — |
| 2016-04-11 | $45.35 | $45.35 | 573,153 | — | — |
| 2016-04-08 | $45.69 | $45.69 | 545,190 | — | — |
| 2016-04-07 | $45.16 | $45.16 | 857,666 | — | — |
| 2016-04-06 | $45.82 | $45.82 | 1,055,390 | — | — |
| 2016-04-05 | $44.95 | $44.95 | 730,078 | — | — |
| 2016-04-04 | $46.13 | $46.13 | 1,047,902 | — | — |
| 2016-04-01 | $46.13 | $46.13 | 1,610,665 | — | — |
| 2016-03-31 | $45.01 | $45.01 | 1,204,981 | — | — |
| 2016-03-30 | $45.45 | $45.45 | 681,030 | — | — |
| 2016-03-29 | $45.97 | $45.97 | 860,875 | — | — |
| 2016-03-28 | $44.83 | $44.83 | 839,178 | — | — |
| 2016-03-24 | $44.31 | $44.31 | 599,740 | — | — |
| 2016-03-23 | $44.20 | $44.20 | 782,336 | — | — |
| 2016-03-22 | $45.00 | $45.00 | 771,793 | — | — |
| 2016-03-21 | $45.73 | $45.73 | 1,134,082 | — | — |
| 2016-03-18 | $45.61 | $45.61 | 1,963,480 | — | — |
| 2016-03-17 | $46.36 | $46.36 | 890,060 | — | — |
| 2016-03-16 | $46.33 | $46.33 | 772,404 | — | — |
| 2016-03-15 | $45.57 | $45.57 | 1,081,213 | — | — |
| 2016-03-14 | $46.58 | $46.58 | 1,327,374 | — | — |
| 2016-03-11 | $45.73 | $45.73 | 870,043 | — | — |
| 2016-03-10 | $46.03 | $46.03 | 1,124,150 | — | — |
| 2016-03-09 | $45.94 | $45.94 | 942,012 | — | — |
| 2016-03-08 | $46.19 | $46.19 | 985,560 | — | — |
| 2016-03-07 | $46.85 | $46.85 | 874,016 | — | — |
| 2016-03-04 | $46.96 | $46.96 | 1,050,347 | — | — |
| 2016-03-03 | $47.25 | $47.25 | 1,196,730 | — | — |
| 2016-03-02 | $46.79 | $46.79 | 1,074,337 | — | — |
| 2016-03-01 | $45.74 | $45.74 | 1,281,992 | — | — |
| 2016-02-29 | $45.46 | $45.46 | 983,574 | — | — |
| 2016-02-26 | $45.88 | $45.88 | 1,000,229 | — | — |
| 2016-02-25 | $45.56 | $45.56 | 1,828,099 | — | — |
| 2016-02-24 | $45.50 | $45.50 | 2,250,286 | — | — |
| 2016-02-23 | $44.79 | $44.79 | 2,083,886 | — | — |
| 2016-02-22 | $43.77 | $43.77 | 1,534,876 | — | — |
| 2016-02-19 | $44.39 | $44.39 | 1,101,994 | — | — |
| 2016-02-18 | $44.31 | $44.31 | 1,257,086 | — | — |
| 2016-02-17 | $44.30 | $44.30 | 2,570,249 | — | — |
| 2016-02-16 | $44.59 | $44.59 | 1,870,730 | — | — |
| 2016-02-12 | $43.03 | $43.03 | 954,847 | — | — |
| 2016-02-11 | $42.94 | $42.94 | 1,172,282 | — | — |
| 2016-02-10 | $43.61 | $43.61 | 2,298,723 | — | — |
| 2016-02-09 | $41.02 | $41.02 | 1,804,262 | — | — |
| 2016-02-08 | $42.09 | $42.09 | 3,374,435 | — | — |
| 2016-02-05 | $41.77 | $41.77 | 3,454,502 | — | — |
| 2016-02-04 | $37.59 | $37.59 | 1,402,857 | — | — |
| 2016-02-03 | $37.19 | $37.19 | 1,658,644 | — | — |
| 2016-02-02 | $37.43 | $37.43 | 1,287,493 | — | — |
| 2016-02-01 | $39.47 | $39.47 | 1,860,493 | — | — |
| 2016-01-29 | $38.29 | $38.29 | 1,392,925 | — | — |
| 2016-01-28 | $36.18 | $36.18 | 1,300,481 | — | — |
| 2016-01-27 | $35.25 | $35.25 | 1,196,730 | — | — |
| 2016-01-26 | $36.16 | $36.16 | 861,792 | — | — |
| 2016-01-25 | $36.18 | $36.18 | 788,906 | — | — |
| 2016-01-22 | $37.56 | $37.56 | 1,243,792 | — | — |
| 2016-01-21 | $35.92 | $35.92 | 1,262,281 | — | — |
| 2016-01-20 | $35.26 | $35.26 | 2,447,245 | — | — |
| 2016-01-19 | $35.84 | $35.84 | 1,358,545 | — | — |
| 2016-01-15 | $36.92 | $36.92 | 2,083,122 | — | — |
| 2016-01-14 | $37.28 | $37.28 | 1,180,533 | — | — |
| 2016-01-13 | $36.66 | $36.66 | 1,578,577 | — | — |
| 2016-01-12 | $38.30 | $38.30 | 1,075,712 | — | — |
| 2016-01-11 | $37.53 | $37.53 | 1,809,458 | — | — |
| 2016-01-08 | $37.68 | $37.68 | 2,106,654 | — | — |
| 2016-01-07 | $39.57 | $39.57 | 2,209,946 | — | — |
| 2016-01-06 | $39.86 | $39.86 | 1,040,110 | — | — |
| 2016-01-05 | $39.82 | $39.82 | 1,199,174 | — | — |
| 2016-01-04 | $39.60 | $39.60 | 1,231,874 | — | — |