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
- 2015-01-02 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 | $52.73 | $52.73 | 1,223,200 | — | — |
| 2016-12-29 | $53.61 | $53.61 | 982,900 | — | — |
| 2016-12-28 | $54.70 | $54.70 | 1,064,500 | — | — |
| 2016-12-27 | $55.54 | $55.54 | 745,700 | — | — |
| 2016-12-23 | $55.53 | $55.53 | 1,073,200 | — | — |
| 2016-12-22 | $55.10 | $55.10 | 711,800 | — | — |
| 2016-12-21 | $54.99 | $54.99 | 785,200 | — | — |
| 2016-12-20 | $54.74 | $54.74 | 958,100 | — | — |
| 2016-12-19 | $55.45 | $55.45 | 712,700 | — | — |
| 2016-12-16 | $54.69 | $54.69 | 1,771,000 | — | — |
| 2016-12-15 | $55.69 | $55.69 | 2,170,200 | — | — |
| 2016-12-14 | $53.59 | $53.59 | 1,234,700 | — | — |
| 2016-12-13 | $54.78 | $54.78 | 965,400 | — | — |
| 2016-12-12 | $54.79 | $54.79 | 1,121,300 | — | — |
| 2016-12-09 | $56.48 | $56.48 | 1,443,000 | — | — |
| 2016-12-08 | $57.81 | $57.81 | 3,092,500 | — | — |
| 2016-12-07 | $55.14 | $55.14 | 1,765,500 | — | — |
| 2016-12-06 | $54.06 | $54.06 | 1,340,000 | — | — |
| 2016-12-05 | $52.48 | $52.48 | 1,443,600 | — | — |
| 2016-12-02 | $50.54 | $50.54 | 1,169,400 | — | — |
| 2016-12-01 | $50.03 | $50.03 | 1,947,200 | — | — |
| 2016-11-30 | $53.41 | $53.41 | 1,152,900 | — | — |
| 2016-11-29 | $54.28 | $54.28 | 834,500 | — | — |
| 2016-11-28 | $54.86 | $54.86 | 889,100 | — | — |
| 2016-11-25 | $54.90 | $54.90 | 660,200 | — | — |
| 2016-11-23 | $54.61 | $54.61 | 931,300 | — | — |
| 2016-11-22 | $55.30 | $55.30 | 904,400 | — | — |
| 2016-11-21 | $54.95 | $54.95 | 885,500 | — | — |
| 2016-11-18 | $55.28 | $55.28 | 1,123,000 | — | — |
| 2016-11-17 | $55.55 | $55.55 | 1,168,100 | — | — |
| 2016-11-16 | $54.40 | $54.40 | 1,328,200 | — | — |
| 2016-11-15 | $54.30 | $54.30 | 1,400,900 | — | — |
| 2016-11-14 | $52.74 | $52.74 | 1,282,900 | — | — |
| 2016-11-11 | $53.52 | $53.52 | 2,038,400 | — | — |
| 2016-11-10 | $51.56 | $51.56 | 2,272,900 | — | — |
| 2016-11-09 | $51.78 | $51.78 | 2,023,800 | — | — |
| 2016-11-08 | $50.96 | $50.96 | 2,737,600 | — | — |
| 2016-11-07 | $50.47 | $50.47 | 4,073,300 | — | — |
| 2016-11-04 | $51.08 | $51.08 | 10,113,500 | — | — |
| 2016-11-03 | $56.74 | $56.74 | 3,605,800 | — | — |
| 2016-11-02 | $56.06 | $56.06 | 1,304,200 | — | — |
| 2016-11-01 | $56.01 | $56.01 | 1,210,000 | — | — |
| 2016-10-31 | $55.65 | $55.65 | 992,800 | — | — |
| 2016-10-28 | $54.18 | $54.18 | 1,124,700 | — | — |
| 2016-10-27 | $55.59 | $55.59 | 1,448,200 | — | — |
| 2016-10-26 | $56.65 | $56.65 | 968,400 | — | — |
| 2016-10-25 | $56.33 | $56.33 | 988,800 | — | — |
| 2016-10-24 | $57.29 | $57.29 | 1,813,500 | — | — |
| 2016-10-21 | $54.70 | $54.70 | 830,400 | — | — |
| 2016-10-20 | $54.88 | $54.88 | 1,135,500 | — | — |
| 2016-10-19 | $54.35 | $54.35 | 667,200 | — | — |
| 2016-10-18 | $53.59 | $53.59 | 818,200 | — | — |
| 2016-10-17 | $52.65 | $52.65 | 632,600 | — | — |
| 2016-10-14 | $53.00 | $53.00 | 846,500 | — | — |
| 2016-10-13 | $52.91 | $52.91 | 1,698,200 | — | — |
| 2016-10-12 | $55.21 | $55.21 | 1,159,000 | — | — |
| 2016-10-11 | $55.52 | $55.52 | 1,178,100 | — | — |
| 2016-10-10 | $56.02 | $56.02 | 831,900 | — | — |
| 2016-10-07 | $56.64 | $56.64 | 1,645,600 | — | — |
| 2016-10-06 | $55.34 | $55.34 | 1,124,500 | — | — |
| 2016-10-05 | $54.50 | $54.50 | 1,416,600 | — | — |
| 2016-10-04 | $54.25 | $54.25 | 1,007,600 | — | — |
| 2016-10-03 | $54.15 | $54.15 | 1,414,600 | — | — |
| 2016-09-30 | $55.74 | $55.74 | 2,216,500 | — | — |
| 2016-09-29 | $53.68 | $53.68 | 2,948,700 | — | — |
| 2016-09-28 | $54.62 | $54.62 | 846,700 | — | — |
| 2016-09-27 | $54.60 | $54.60 | 926,600 | — | — |
| 2016-09-26 | $53.99 | $53.99 | 1,286,100 | — | — |
| 2016-09-23 | $54.87 | $54.87 | 1,257,800 | — | — |
| 2016-09-22 | $56.52 | $56.52 | 928,000 | — | — |
| 2016-09-21 | $56.07 | $56.07 | 1,093,700 | — | — |
| 2016-09-20 | $54.75 | $54.75 | 1,489,200 | — | — |
| 2016-09-19 | $56.33 | $56.33 | 1,240,400 | — | — |
| 2016-09-16 | $55.76 | $55.76 | 3,648,200 | — | — |
| 2016-09-15 | $56.53 | $56.53 | 2,219,100 | — | — |
| 2016-09-14 | $55.11 | $55.11 | 2,186,700 | — | — |
| 2016-09-13 | $53.92 | $53.92 | 1,641,700 | — | — |
| 2016-09-12 | $53.76 | $53.76 | 2,047,000 | — | — |
| 2016-09-09 | $52.48 | $52.48 | 3,136,300 | — | — |
| 2016-09-08 | $55.43 | $55.43 | 2,224,800 | — | — |
| 2016-09-07 | $55.93 | $55.93 | 1,769,900 | — | — |
| 2016-09-06 | $56.02 | $56.02 | 2,521,500 | — | — |
| 2016-09-02 | $57.60 | $57.60 | 965,700 | — | — |
| 2016-09-01 | $57.75 | $57.75 | 1,581,800 | — | — |
| 2016-08-31 | $57.43 | $57.43 | 1,625,700 | — | — |
| 2016-08-30 | $57.69 | $57.69 | 1,359,200 | — | — |
| 2016-08-29 | $57.87 | $57.87 | 802,400 | — | — |
| 2016-08-26 | $57.62 | $57.62 | 1,294,000 | — | — |
| 2016-08-25 | $57.94 | $57.94 | 1,665,100 | — | — |
| 2016-08-24 | $57.31 | $57.31 | 1,964,000 | — | — |
| 2016-08-23 | $56.03 | $56.03 | 1,734,000 | — | — |
| 2016-08-22 | $55.98 | $55.98 | 889,800 | — | — |
| 2016-08-19 | $56.23 | $56.23 | 1,351,800 | — | — |
| 2016-08-18 | $55.20 | $55.20 | 1,308,200 | — | — |
| 2016-08-17 | $54.56 | $54.56 | 1,305,900 | — | — |
| 2016-08-16 | $55.28 | $55.28 | 1,343,000 | — | — |
| 2016-08-15 | $55.77 | $55.77 | 2,221,100 | — | — |
| 2016-08-12 | $54.59 | $54.59 | 1,170,400 | — | — |
| 2016-08-11 | $54.48 | $54.48 | 1,105,300 | — | — |
| 2016-08-10 | $54.14 | $54.14 | 1,230,600 | — | — |
| 2016-08-09 | $54.49 | $54.49 | 1,656,500 | — | — |
| 2016-08-08 | $54.30 | $54.30 | 2,269,900 | — | — |
| 2016-08-05 | $55.05 | $55.05 | 2,741,900 | — | — |
| 2016-08-04 | $53.41 | $53.41 | 4,671,100 | — | — |
| 2016-08-03 | $55.12 | $55.12 | 7,982,500 | — | — |
| 2016-08-02 | $61.45 | $61.45 | 3,358,600 | — | — |
| 2016-08-01 | $63.47 | $63.47 | 1,807,600 | — | — |
| 2016-07-29 | $63.23 | $63.23 | 2,546,700 | — | — |
| 2016-07-28 | $63.10 | $63.10 | 1,351,800 | — | — |
| 2016-07-27 | $63.01 | $63.01 | 2,865,800 | — | — |
| 2016-07-26 | $60.38 | $60.38 | 2,172,100 | — | — |
| 2016-07-25 | $60.62 | $60.62 | 1,196,200 | — | — |
| 2016-07-22 | $60.56 | $60.56 | 2,098,700 | — | — |
| 2016-07-21 | $60.10 | $60.10 | 1,296,700 | — | — |
| 2016-07-20 | $60.80 | $60.80 | 1,120,200 | — | — |
| 2016-07-19 | $60.40 | $60.40 | 760,900 | — | — |
| 2016-07-18 | $60.66 | $60.66 | 1,333,000 | — | — |
| 2016-07-15 | $59.42 | $59.42 | 1,005,600 | — | — |
| 2016-07-14 | $59.31 | $59.31 | 1,535,900 | — | — |
| 2016-07-13 | $56.67 | $56.67 | 1,271,700 | — | — |
| 2016-07-12 | $58.00 | $58.00 | 1,142,600 | — | — |
| 2016-07-11 | $57.73 | $57.73 | 1,596,300 | — | — |
| 2016-07-08 | $56.02 | $56.02 | 1,084,500 | — | — |
| 2016-07-07 | $54.37 | $54.37 | 1,265,000 | — | — |
| 2016-07-06 | $52.57 | $52.57 | 1,263,100 | — | — |
| 2016-07-05 | $51.82 | $51.82 | 1,526,100 | — | — |
| 2016-07-01 | $54.50 | $54.50 | 1,509,900 | — | — |
| 2016-06-30 | $55.26 | $55.26 | 1,450,000 | — | — |
| 2016-06-29 | $54.65 | $54.65 | 1,735,400 | — | — |
| 2016-06-28 | $52.75 | $52.75 | 1,435,900 | — | — |
| 2016-06-27 | $50.69 | $50.69 | 1,904,100 | — | — |
| 2016-06-24 | $54.94 | $54.94 | 4,327,100 | — | — |
| 2016-06-23 | $58.28 | $58.28 | 1,334,100 | — | — |
| 2016-06-22 | $55.64 | $55.64 | 1,457,500 | — | — |
| 2016-06-21 | $56.33 | $56.33 | 957,800 | — | — |
| 2016-06-20 | $55.98 | $55.98 | 1,459,400 | — | — |
| 2016-06-17 | $54.50 | $54.50 | 1,507,100 | — | — |
| 2016-06-16 | $54.81 | $54.81 | 1,051,800 | — | — |
| 2016-06-15 | $54.94 | $54.94 | 1,565,700 | — | — |
| 2016-06-14 | $54.43 | $54.43 | 1,310,400 | — | — |
| 2016-06-13 | $53.69 | $53.69 | 1,792,700 | — | — |
| 2016-06-10 | $54.03 | $54.03 | 2,308,000 | — | — |
| 2016-06-09 | $56.07 | $56.07 | 1,365,100 | — | — |
| 2016-06-08 | $56.04 | $56.04 | 1,419,600 | — | — |
| 2016-06-07 | $55.49 | $55.49 | 1,185,400 | — | — |
| 2016-06-06 | $54.81 | $54.81 | 1,752,300 | — | — |
| 2016-06-03 | $53.67 | $53.67 | 2,155,100 | — | — |
| 2016-06-02 | $53.49 | $53.49 | 1,814,200 | — | — |
| 2016-06-01 | $52.14 | $52.14 | 1,574,600 | — | — |
| 2016-05-31 | $50.97 | $50.97 | 1,244,700 | — | — |
| 2016-05-27 | $50.53 | $50.53 | 1,006,400 | — | — |
| 2016-05-26 | $50.53 | $50.53 | 786,700 | — | — |
| 2016-05-25 | $50.65 | $50.65 | 963,800 | — | — |
| 2016-05-24 | $50.98 | $50.98 | 936,700 | — | — |
| 2016-05-23 | $50.40 | $50.40 | 1,909,100 | — | — |
| 2016-05-20 | $49.40 | $49.40 | 1,782,200 | — | — |
| 2016-05-19 | $47.17 | $47.17 | 1,696,500 | — | — |
| 2016-05-18 | $47.22 | $47.22 | 2,056,300 | — | — |
| 2016-05-17 | $45.83 | $45.83 | 1,287,700 | — | — |
| 2016-05-16 | $45.56 | $45.56 | 1,255,200 | — | — |
| 2016-05-13 | $44.99 | $44.99 | 1,266,800 | — | — |
| 2016-05-12 | $45.18 | $45.18 | 1,682,800 | — | — |
| 2016-05-11 | $45.99 | $45.99 | 729,200 | — | — |
| 2016-05-10 | $46.64 | $46.64 | 1,217,900 | — | — |
| 2016-05-09 | $45.62 | $45.62 | 914,300 | — | — |
| 2016-05-06 | $46.11 | $46.11 | 1,750,400 | — | — |
| 2016-05-05 | $46.66 | $46.66 | 4,693,000 | — | — |
| 2016-05-04 | $44.51 | $44.51 | 2,385,300 | — | — |
| 2016-05-03 | $45.04 | $45.04 | 1,433,200 | — | — |
| 2016-05-02 | $44.71 | $44.71 | 1,196,400 | — | — |
| 2016-04-29 | $45.03 | $45.03 | 2,132,200 | — | — |
| 2016-04-28 | $45.83 | $45.83 | 1,382,900 | — | — |
| 2016-04-27 | $46.62 | $46.62 | 2,316,900 | — | — |
| 2016-04-26 | $46.30 | $46.30 | 1,082,600 | — | — |
| 2016-04-25 | $45.05 | $45.05 | 639,400 | — | — |
| 2016-04-22 | $45.70 | $45.70 | 859,600 | — | — |
| 2016-04-21 | $45.35 | $45.35 | 1,265,100 | — | — |
| 2016-04-20 | $45.94 | $45.94 | 1,669,200 | — | — |
| 2016-04-19 | $45.24 | $45.24 | 2,333,000 | — | — |
| 2016-04-18 | $47.16 | $47.16 | 1,350,700 | — | — |
| 2016-04-15 | $47.74 | $47.74 | 1,472,900 | — | — |
| 2016-04-14 | $49.63 | $49.63 | 885,900 | — | — |
| 2016-04-13 | $50.04 | $50.04 | 1,265,500 | — | — |
| 2016-04-12 | $47.68 | $47.68 | 1,195,600 | — | — |
| 2016-04-11 | $47.99 | $47.99 | 905,900 | — | — |
| 2016-04-08 | $49.24 | $49.24 | 1,143,200 | — | — |
| 2016-04-07 | $48.73 | $48.73 | 1,098,200 | — | — |
| 2016-04-06 | $50.50 | $50.50 | 1,168,400 | — | — |
| 2016-04-05 | $49.86 | $49.86 | 768,800 | — | — |
| 2016-04-04 | $50.62 | $50.62 | 763,400 | — | — |
| 2016-04-01 | $50.82 | $50.82 | 1,231,300 | — | — |
| 2016-03-31 | $50.41 | $50.41 | 1,029,900 | — | — |
| 2016-03-30 | $51.23 | $51.23 | 1,270,700 | — | — |
| 2016-03-29 | $50.58 | $50.58 | 1,032,500 | — | — |
| 2016-03-28 | $49.10 | $49.10 | 863,200 | — | — |
| 2016-03-24 | $49.24 | $49.24 | 1,295,700 | — | — |
| 2016-03-23 | $49.52 | $49.52 | 906,700 | — | — |
| 2016-03-22 | $51.75 | $51.75 | 1,226,300 | — | — |
| 2016-03-21 | $50.64 | $50.64 | 756,800 | — | — |
| 2016-03-18 | $50.69 | $50.69 | 2,730,900 | — | — |
| 2016-03-17 | $49.20 | $49.20 | 1,352,800 | — | — |
| 2016-03-16 | $48.99 | $48.99 | 1,593,400 | — | — |
| 2016-03-15 | $49.27 | $49.27 | 1,238,700 | — | — |
| 2016-03-14 | $48.73 | $48.73 | 1,614,700 | — | — |
| 2016-03-11 | $48.64 | $48.64 | 1,058,700 | — | — |
| 2016-03-10 | $47.40 | $47.40 | 1,359,900 | — | — |
| 2016-03-09 | $48.18 | $48.18 | 1,432,200 | — | — |
| 2016-03-08 | $47.09 | $47.09 | 2,326,900 | — | — |
| 2016-03-07 | $49.06 | $49.06 | 2,235,200 | — | — |
| 2016-03-04 | $49.90 | $49.90 | 2,496,300 | — | — |
| 2016-03-03 | $49.11 | $49.11 | 1,878,200 | — | — |
| 2016-03-02 | $47.65 | $47.65 | 1,825,900 | — | — |
| 2016-03-01 | $47.36 | $47.36 | 2,361,000 | — | — |
| 2016-02-29 | $45.08 | $45.08 | 2,249,600 | — | — |
| 2016-02-26 | $43.46 | $43.46 | 2,503,100 | — | — |
| 2016-02-25 | $42.67 | $42.67 | 1,444,700 | — | — |
| 2016-02-24 | $42.17 | $42.17 | 1,485,000 | — | — |
| 2016-02-23 | $41.49 | $41.49 | 1,425,200 | — | — |
| 2016-02-22 | $41.96 | $41.96 | 2,008,200 | — | — |
| 2016-02-19 | $41.85 | $41.85 | 1,923,000 | — | — |
| 2016-02-18 | $40.41 | $40.41 | 2,317,200 | — | — |
| 2016-02-17 | $41.59 | $41.59 | 4,120,000 | — | — |
| 2016-02-16 | $40.78 | $40.78 | 2,704,400 | — | — |
| 2016-02-12 | $37.55 | $37.55 | 2,090,800 | — | — |
| 2016-02-11 | $34.53 | $34.53 | 1,564,400 | — | — |
| 2016-02-10 | $35.36 | $35.36 | 1,315,400 | — | — |
| 2016-02-09 | $35.14 | $35.14 | 1,702,600 | — | — |
| 2016-02-08 | $36.42 | $36.42 | 2,460,900 | — | — |
| 2016-02-05 | $37.25 | $37.25 | 3,651,500 | — | — |
| 2016-02-04 | $38.78 | $38.78 | 2,783,800 | — | — |
| 2016-02-03 | $37.06 | $37.06 | 1,301,500 | — | — |
| 2016-02-02 | $37.15 | $37.15 | 1,372,000 | — | — |
| 2016-02-01 | $39.97 | $39.97 | 1,758,400 | — | — |
| 2016-01-29 | $39.60 | $39.60 | 2,477,000 | — | — |
| 2016-01-28 | $36.67 | $36.67 | 1,879,000 | — | — |
| 2016-01-27 | $37.02 | $37.02 | 2,321,100 | — | — |
| 2016-01-26 | $39.76 | $39.76 | 1,500,000 | — | — |
| 2016-01-25 | $39.76 | $39.76 | 1,363,300 | — | — |
| 2016-01-22 | $41.06 | $41.06 | 2,804,100 | — | — |
| 2016-01-21 | $37.84 | $37.84 | 1,363,000 | — | — |
| 2016-01-20 | $37.05 | $37.05 | 1,884,700 | — | — |
| 2016-01-19 | $36.29 | $36.29 | 1,987,000 | — | — |
| 2016-01-15 | $36.60 | $36.60 | 3,559,500 | — | — |
| 2016-01-14 | $39.42 | $39.42 | 2,222,800 | — | — |
| 2016-01-13 | $40.39 | $40.39 | 5,785,300 | — | — |
| 2016-01-12 | $44.78 | $44.78 | 1,318,100 | — | — |
| 2016-01-11 | $44.22 | $44.22 | 2,159,800 | — | — |
| 2016-01-08 | $44.49 | $44.49 | 7,724,400 | — | — |
| 2016-01-07 | $45.64 | $45.64 | 3,609,800 | — | — |
| 2016-01-06 | $44.62 | $44.62 | 2,644,600 | — | — |
| 2016-01-05 | $47.53 | $47.53 | 1,611,800 | — | — |
| 2016-01-04 | $50.72 | $50.72 | 1,544,100 | — | — |