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
- 1992-06-26 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 | $55.52 | $61.30 | 8,344,500 | — | — |
| 2016-12-29 | $56.32 | $62.18 | 3,780,900 | — | — |
| 2016-12-28 | $56.35 | $62.21 | 5,548,700 | — | — |
| 2016-12-27 | $56.86 | $62.78 | 4,186,200 | — | — |
| 2016-12-23 | $57.01 | $62.94 | 4,298,500 | — | — |
| 2016-12-22 | $57.11 | $63.05 | 6,777,700 | — | — |
| 2016-12-21 | $57.44 | $63.42 | 5,380,500 | — | — |
| 2016-12-20 | $57.70 | $63.71 | 4,888,300 | — | — |
| 2016-12-19 | $57.65 | $63.65 | 6,433,800 | — | — |
| 2016-12-16 | $57.66 | $63.66 | 10,611,500 | — | — |
| 2016-12-15 | $57.71 | $63.72 | 11,837,800 | — | — |
| 2016-12-14 | $58.75 | $64.86 | 9,022,900 | — | — |
| 2016-12-13 | $59.31 | $65.48 | 8,878,100 | — | — |
| 2016-12-12 | $58.77 | $64.89 | 7,736,200 | — | — |
| 2016-12-09 | $58.75 | $64.86 | 7,091,300 | — | — |
| 2016-12-08 | $58.65 | $64.75 | 7,972,500 | — | — |
| 2016-12-07 | $58.76 | $64.88 | 9,094,800 | — | — |
| 2016-12-06 | $57.44 | $63.42 | 7,035,700 | — | — |
| 2016-12-05 | $57.50 | $63.48 | 7,701,200 | — | — |
| 2016-12-02 | $57.21 | $63.16 | 16,870,000 | — | — |
| 2016-12-01 | $58.51 | $64.60 | 12,381,600 | — | — |
| 2016-11-30 | $57.97 | $64.00 | 9,528,000 | — | — |
| 2016-11-29 | $58.17 | $64.22 | 10,582,900 | — | — |
| 2016-11-28 | $57.59 | $63.58 | 8,750,900 | — | — |
| 2016-11-25 | $57.43 | $63.41 | 3,228,800 | — | — |
| 2016-11-23 | $57.59 | $63.58 | 8,183,600 | — | — |
| 2016-11-22 | $57.12 | $63.06 | 10,268,700 | — | — |
| 2016-11-21 | $56.10 | $61.94 | 8,004,000 | — | — |
| 2016-11-18 | $55.77 | $61.57 | 8,741,000 | — | — |
| 2016-11-17 | $55.85 | $61.66 | 8,744,500 | — | — |
| 2016-11-16 | $55.44 | $61.21 | 10,779,200 | — | — |
| 2016-11-15 | $54.59 | $60.27 | 9,588,000 | — | — |
| 2016-11-14 | $54.22 | $59.59 | 10,489,800 | — | — |
| 2016-11-11 | $53.93 | $59.27 | 8,436,400 | — | — |
| 2016-11-10 | $53.57 | $58.87 | 13,621,700 | — | — |
| 2016-11-09 | $54.58 | $59.98 | 13,727,800 | — | — |
| 2016-11-08 | $54.62 | $60.03 | 9,352,000 | — | — |
| 2016-11-07 | $54.49 | $59.88 | 14,916,800 | — | — |
| 2016-11-04 | $52.75 | $57.97 | 21,956,800 | — | — |
| 2016-11-03 | $51.77 | $56.89 | 21,847,300 | — | — |
| 2016-11-02 | $52.98 | $58.22 | 10,851,700 | — | — |
| 2016-11-01 | $52.50 | $57.70 | 15,425,800 | — | — |
| 2016-10-31 | $53.07 | $58.32 | 9,142,500 | — | — |
| 2016-10-28 | $53.53 | $58.83 | 6,620,300 | — | — |
| 2016-10-27 | $53.59 | $58.89 | 7,900,000 | — | — |
| 2016-10-26 | $53.63 | $58.94 | 5,817,800 | — | — |
| 2016-10-25 | $53.67 | $58.98 | 6,052,800 | — | — |
| 2016-10-24 | $54.18 | $59.54 | 6,919,700 | — | — |
| 2016-10-21 | $53.63 | $58.94 | 6,767,200 | — | — |
| 2016-10-20 | $53.59 | $58.89 | 9,286,800 | — | — |
| 2016-10-19 | $53.15 | $58.41 | 9,095,300 | — | — |
| 2016-10-18 | $52.61 | $57.82 | 6,550,400 | — | — |
| 2016-10-17 | $52.76 | $57.98 | 5,223,500 | — | — |
| 2016-10-14 | $53.08 | $58.33 | 6,430,100 | — | — |
| 2016-10-13 | $52.95 | $58.19 | 6,958,100 | — | — |
| 2016-10-12 | $53.16 | $58.42 | 6,320,500 | — | — |
| 2016-10-11 | $52.92 | $58.16 | 9,720,400 | — | — |
| 2016-10-10 | $53.30 | $58.58 | 7,224,300 | — | — |
| 2016-10-07 | $53.46 | $58.75 | 7,279,700 | — | — |
| 2016-10-06 | $53.14 | $58.40 | 6,130,300 | — | — |
| 2016-10-05 | $53.35 | $58.63 | 7,451,400 | — | — |
| 2016-10-04 | $53.53 | $58.83 | 6,176,400 | — | — |
| 2016-10-03 | $53.84 | $59.17 | 5,478,600 | — | — |
| 2016-09-30 | $54.14 | $59.50 | 13,767,800 | — | — |
| 2016-09-29 | $53.45 | $58.74 | 11,993,500 | — | — |
| 2016-09-28 | $53.98 | $59.32 | 8,593,500 | — | — |
| 2016-09-27 | $54.19 | $59.55 | 6,463,700 | — | — |
| 2016-09-26 | $54.04 | $59.39 | 7,755,600 | — | — |
| 2016-09-23 | $54.43 | $59.82 | 6,945,100 | — | — |
| 2016-09-22 | $54.39 | $59.77 | 9,096,700 | — | — |
| 2016-09-21 | $53.98 | $59.32 | 9,213,600 | — | — |
| 2016-09-20 | $53.30 | $58.58 | 8,731,500 | — | — |
| 2016-09-19 | $53.01 | $58.26 | 9,231,600 | — | — |
| 2016-09-16 | $53.74 | $59.06 | 10,207,800 | — | — |
| 2016-09-15 | $54.11 | $59.47 | 8,076,800 | — | — |
| 2016-09-14 | $53.90 | $59.24 | 6,688,400 | — | — |
| 2016-09-13 | $53.98 | $59.32 | 10,050,200 | — | — |
| 2016-09-12 | $54.71 | $60.13 | 11,002,500 | — | — |
| 2016-09-09 | $54.35 | $59.73 | 10,658,100 | — | — |
| 2016-09-08 | $55.30 | $60.77 | 12,673,600 | — | — |
| 2016-09-07 | $56.32 | $61.89 | 11,428,600 | — | — |
| 2016-09-06 | $56.02 | $61.57 | 6,472,900 | — | — |
| 2016-09-02 | $56.18 | $61.74 | 7,441,500 | — | — |
| 2016-09-01 | $56.31 | $61.88 | 6,230,100 | — | — |
| 2016-08-31 | $56.23 | $61.80 | 6,996,900 | — | — |
| 2016-08-30 | $56.40 | $61.98 | 6,377,700 | — | — |
| 2016-08-29 | $56.80 | $62.42 | 7,026,700 | — | — |
| 2016-08-26 | $57.29 | $62.96 | 6,940,500 | — | — |
| 2016-08-25 | $57.29 | $62.96 | 6,686,600 | — | — |
| 2016-08-24 | $57.09 | $62.74 | 13,200,500 | — | — |
| 2016-08-23 | $56.40 | $61.98 | 7,827,900 | — | — |
| 2016-08-22 | $55.85 | $61.38 | 8,837,800 | — | — |
| 2016-08-19 | $54.94 | $60.38 | 8,981,200 | — | — |
| 2016-08-18 | $55.53 | $61.03 | 5,390,800 | — | — |
| 2016-08-17 | $55.80 | $61.32 | 7,410,600 | — | — |
| 2016-08-16 | $55.37 | $60.85 | 5,750,900 | — | — |
| 2016-08-15 | $55.25 | $60.72 | 5,968,700 | — | — |
| 2016-08-12 | $55.47 | $60.96 | 5,039,800 | — | — |
| 2016-08-11 | $55.47 | $60.96 | 6,191,400 | — | — |
| 2016-08-10 | $55.62 | $61.13 | 6,991,100 | — | — |
| 2016-08-09 | $55.20 | $60.66 | 7,136,700 | — | — |
| 2016-08-08 | $55.36 | $60.84 | 9,129,300 | — | — |
| 2016-08-05 | $55.90 | $61.43 | 9,206,200 | — | — |
| 2016-08-04 | $55.42 | $60.91 | 11,193,700 | — | — |
| 2016-08-03 | $55.94 | $61.48 | 11,484,800 | — | — |
| 2016-08-02 | $56.73 | $62.35 | 7,574,600 | — | — |
| 2016-08-01 | $57.63 | $63.11 | 7,997,600 | — | — |
| 2016-07-29 | $58.05 | $63.57 | 6,914,900 | — | — |
| 2016-07-28 | $58.21 | $63.75 | 6,830,100 | — | — |
| 2016-07-27 | $57.85 | $63.36 | 6,551,800 | — | — |
| 2016-07-26 | $58.31 | $63.86 | 10,106,700 | — | — |
| 2016-07-25 | $57.95 | $63.47 | 10,486,000 | — | — |
| 2016-07-22 | $57.90 | $63.41 | 23,899,300 | — | — |
| 2016-07-21 | $57.60 | $63.08 | 16,151,700 | — | — |
| 2016-07-20 | $57.54 | $63.02 | 9,446,400 | — | — |
| 2016-07-19 | $56.76 | $62.16 | 8,719,800 | — | — |
| 2016-07-18 | $56.92 | $62.34 | 7,614,600 | — | — |
| 2016-07-15 | $57.41 | $62.87 | 8,494,000 | — | — |
| 2016-07-14 | $57.59 | $63.07 | 11,353,600 | — | — |
| 2016-07-13 | $56.48 | $61.86 | 12,183,600 | — | — |
| 2016-07-12 | $57.48 | $62.95 | 10,998,500 | — | — |
| 2016-07-11 | $56.32 | $61.68 | 10,394,400 | — | — |
| 2016-07-08 | $56.51 | $61.89 | 12,655,500 | — | — |
| 2016-07-07 | $56.91 | $62.33 | 6,813,300 | — | — |
| 2016-07-06 | $56.75 | $62.15 | 8,474,200 | — | — |
| 2016-07-05 | $56.77 | $62.17 | 7,274,200 | — | — |
| 2016-07-01 | $56.99 | $62.41 | 8,330,300 | — | — |
| 2016-06-30 | $57.12 | $62.56 | 10,215,200 | — | — |
| 2016-06-29 | $56.74 | $62.14 | 11,103,800 | — | — |
| 2016-06-28 | $54.85 | $60.07 | 8,417,000 | — | — |
| 2016-06-27 | $53.69 | $58.80 | 11,631,900 | — | — |
| 2016-06-24 | $54.68 | $59.88 | 14,654,700 | — | — |
| 2016-06-23 | $56.13 | $61.47 | 5,569,400 | — | — |
| 2016-06-22 | $55.61 | $60.90 | 7,215,400 | — | — |
| 2016-06-21 | $55.81 | $61.12 | 7,445,100 | — | — |
| 2016-06-20 | $55.38 | $60.65 | 7,286,700 | — | — |
| 2016-06-17 | $55.31 | $60.57 | 9,503,000 | — | — |
| 2016-06-16 | $55.53 | $60.81 | 7,968,000 | — | — |
| 2016-06-15 | $55.35 | $60.62 | 7,447,300 | — | — |
| 2016-06-14 | $55.57 | $60.86 | 8,036,500 | — | — |
| 2016-06-13 | $55.04 | $60.28 | 7,908,400 | — | — |
| 2016-06-10 | $54.87 | $60.09 | 8,118,700 | — | — |
| 2016-06-09 | $55.58 | $60.87 | 5,927,900 | — | — |
| 2016-06-08 | $55.22 | $60.48 | 7,623,900 | — | — |
| 2016-06-07 | $55.30 | $60.56 | 7,173,100 | — | — |
| 2016-06-06 | $55.59 | $60.88 | 9,900,900 | — | — |
| 2016-06-03 | $54.61 | $59.81 | 6,649,200 | — | — |
| 2016-06-02 | $54.62 | $59.82 | 8,307,500 | — | — |
| 2016-06-01 | $54.82 | $60.04 | 8,761,600 | — | — |
| 2016-05-31 | $54.89 | $60.11 | 12,044,000 | — | — |
| 2016-05-27 | $55.15 | $60.40 | 6,631,100 | — | — |
| 2016-05-26 | $55.29 | $60.55 | 9,451,700 | — | — |
| 2016-05-25 | $55.15 | $60.40 | 8,115,500 | — | — |
| 2016-05-24 | $55.44 | $60.72 | 7,748,700 | — | — |
| 2016-05-23 | $54.60 | $59.80 | 7,352,100 | — | — |
| 2016-05-20 | $54.62 | $59.82 | 8,430,800 | — | — |
| 2016-05-19 | $54.55 | $59.74 | 7,582,800 | — | — |
| 2016-05-18 | $54.80 | $60.02 | 7,455,200 | — | — |
| 2016-05-17 | $54.88 | $60.10 | 10,530,000 | — | — |
| 2016-05-16 | $55.53 | $60.81 | 9,536,200 | — | — |
| 2016-05-13 | $55.82 | $61.13 | 5,466,000 | — | — |
| 2016-05-12 | $56.30 | $61.66 | 6,870,300 | — | — |
| 2016-05-11 | $56.23 | $61.58 | 8,118,900 | — | — |
| 2016-05-10 | $57.49 | $62.96 | 7,931,200 | — | — |
| 2016-05-09 | $56.64 | $62.03 | 5,976,200 | — | — |
| 2016-05-06 | $56.31 | $61.67 | 6,378,700 | — | — |
| 2016-05-05 | $56.25 | $61.60 | 6,215,400 | — | — |
| 2016-05-04 | $56.39 | $61.76 | 6,508,500 | — | — |
| 2016-05-03 | $56.25 | $61.60 | 7,854,300 | — | — |
| 2016-05-02 | $57.36 | $62.60 | 8,616,200 | — | — |
| 2016-04-29 | $56.23 | $61.37 | 12,133,400 | — | — |
| 2016-04-28 | $56.42 | $61.57 | 9,196,600 | — | — |
| 2016-04-27 | $56.90 | $62.10 | 12,390,800 | — | — |
| 2016-04-26 | $57.72 | $62.99 | 8,839,100 | — | — |
| 2016-04-25 | $57.77 | $63.05 | 8,428,000 | — | — |
| 2016-04-22 | $57.68 | $62.95 | 29,836,700 | — | — |
| 2016-04-21 | $60.64 | $66.18 | 12,799,100 | — | — |
| 2016-04-20 | $60.90 | $66.46 | 5,558,800 | — | — |
| 2016-04-19 | $60.90 | $66.46 | 7,283,600 | — | — |
| 2016-04-18 | $60.89 | $66.45 | 7,228,600 | — | — |
| 2016-04-15 | $60.51 | $66.04 | 5,965,300 | — | — |
| 2016-04-14 | $60.13 | $65.62 | 5,157,400 | — | — |
| 2016-04-13 | $60.21 | $65.71 | 9,898,500 | — | — |
| 2016-04-12 | $59.50 | $64.94 | 17,565,800 | — | — |
| 2016-04-11 | $60.90 | $66.46 | 6,103,400 | — | — |
| 2016-04-08 | $61.04 | $66.62 | 5,064,900 | — | — |
| 2016-04-07 | $61.17 | $66.76 | 8,239,200 | — | — |
| 2016-04-06 | $60.83 | $66.39 | 5,667,300 | — | — |
| 2016-04-05 | $60.04 | $65.52 | 4,994,800 | — | — |
| 2016-04-04 | $60.25 | $65.75 | 5,799,900 | — | — |
| 2016-04-01 | $61.02 | $66.59 | 9,401,100 | — | — |
| 2016-03-31 | $59.70 | $65.15 | 5,622,800 | — | — |
| 2016-03-30 | $60.01 | $65.49 | 5,723,500 | — | — |
| 2016-03-29 | $59.55 | $64.99 | 6,031,400 | — | — |
| 2016-03-28 | $58.96 | $64.35 | 5,791,600 | — | — |
| 2016-03-24 | $58.36 | $63.69 | 5,948,300 | — | — |
| 2016-03-23 | $58.83 | $64.20 | 5,794,500 | — | — |
| 2016-03-22 | $59.38 | $64.80 | 8,246,800 | — | — |
| 2016-03-21 | $59.10 | $64.50 | 6,487,200 | — | — |
| 2016-03-18 | $59.70 | $65.15 | 14,313,600 | — | — |
| 2016-03-17 | $59.55 | $64.99 | 7,734,700 | — | — |
| 2016-03-16 | $59.67 | $65.12 | 8,069,400 | — | — |
| 2016-03-15 | $59.08 | $64.48 | 7,428,500 | — | — |
| 2016-03-14 | $58.65 | $64.01 | 9,053,300 | — | — |
| 2016-03-11 | $57.59 | $62.85 | 15,497,600 | — | — |
| 2016-03-10 | $57.52 | $62.77 | 7,014,500 | — | — |
| 2016-03-09 | $57.07 | $62.28 | 9,734,600 | — | — |
| 2016-03-08 | $57.60 | $62.86 | 8,127,400 | — | — |
| 2016-03-07 | $58.00 | $63.30 | 9,199,100 | — | — |
| 2016-03-04 | $58.70 | $64.06 | 8,344,800 | — | — |
| 2016-03-03 | $59.04 | $64.43 | 8,261,900 | — | — |
| 2016-03-02 | $59.56 | $65.00 | 8,856,400 | — | — |
| 2016-03-01 | $60.04 | $65.52 | 9,183,600 | — | — |
| 2016-02-29 | $58.21 | $63.53 | 7,645,100 | — | — |
| 2016-02-26 | $58.34 | $63.67 | 7,473,400 | — | — |
| 2016-02-25 | $58.75 | $64.12 | 6,262,100 | — | — |
| 2016-02-24 | $58.11 | $63.42 | 10,780,900 | — | — |
| 2016-02-23 | $58.46 | $63.80 | 7,064,100 | — | — |
| 2016-02-22 | $58.87 | $64.25 | 8,390,700 | — | — |
| 2016-02-19 | $57.67 | $62.94 | 9,033,600 | — | — |
| 2016-02-18 | $56.96 | $62.16 | 8,494,000 | — | — |
| 2016-02-17 | $57.63 | $62.89 | 11,955,200 | — | — |
| 2016-02-16 | $56.41 | $61.56 | 11,594,800 | — | — |
| 2016-02-12 | $55.86 | $60.96 | 8,680,200 | — | — |
| 2016-02-11 | $54.92 | $59.94 | 12,106,100 | — | — |
| 2016-02-10 | $55.14 | $60.18 | 11,663,900 | — | — |
| 2016-02-09 | $54.42 | $59.39 | 11,605,100 | — | — |
| 2016-02-08 | $54.14 | $59.09 | 21,457,500 | — | — |
| 2016-02-05 | $54.49 | $59.47 | 24,529,000 | — | — |
| 2016-02-04 | $58.29 | $63.61 | 13,944,900 | — | — |
| 2016-02-03 | $59.53 | $64.97 | 12,254,500 | — | — |
| 2016-02-02 | $60.70 | $66.25 | 9,407,400 | — | — |
| 2016-02-01 | $61.40 | $66.79 | 9,529,100 | — | — |
| 2016-01-29 | $60.77 | $66.11 | 13,224,400 | — | — |
| 2016-01-28 | $59.29 | $64.50 | 11,832,400 | — | — |
| 2016-01-27 | $57.63 | $62.69 | 12,491,300 | — | — |
| 2016-01-26 | $58.61 | $63.76 | 8,898,100 | — | — |
| 2016-01-25 | $57.71 | $62.78 | 13,554,300 | — | — |
| 2016-01-22 | $59.17 | $64.36 | 32,820,200 | — | — |
| 2016-01-21 | $59.03 | $64.21 | 20,888,500 | — | — |
| 2016-01-20 | $56.92 | $61.92 | 22,786,400 | — | — |
| 2016-01-19 | $58.55 | $63.69 | 12,289,000 | — | — |
| 2016-01-15 | $58.00 | $63.09 | 15,246,100 | — | — |
| 2016-01-14 | $58.98 | $64.16 | 11,444,100 | — | — |
| 2016-01-13 | $57.87 | $62.95 | 11,303,600 | — | — |
| 2016-01-12 | $59.46 | $64.68 | 12,375,800 | — | — |
| 2016-01-11 | $57.82 | $62.90 | 10,757,300 | — | — |
| 2016-01-08 | $56.63 | $61.60 | 10,427,000 | — | — |
| 2016-01-07 | $56.69 | $61.67 | 11,140,900 | — | — |
| 2016-01-06 | $58.13 | $63.23 | 8,266,300 | — | — |
| 2016-01-05 | $58.65 | $63.80 | 9,617,800 | — | — |
| 2016-01-04 | $58.26 | $63.38 | 13,521,500 | — | — |