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
- 1992-02-26 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 | $58.86 | $58.86 | 623,000 | — | — |
| 2016-12-29 | $59.42 | $59.42 | 707,300 | — | — |
| 2016-12-28 | $59.22 | $59.22 | 433,500 | — | — |
| 2016-12-27 | $59.85 | $59.85 | 327,600 | — | — |
| 2016-12-23 | $59.76 | $59.76 | 365,200 | — | — |
| 2016-12-22 | $59.41 | $59.41 | 893,700 | — | — |
| 2016-12-21 | $60.10 | $60.10 | 532,600 | — | — |
| 2016-12-20 | $60.42 | $60.42 | 573,000 | — | — |
| 2016-12-19 | $60.37 | $60.37 | 473,200 | — | — |
| 2016-12-16 | $60.11 | $60.11 | 1,680,500 | — | — |
| 2016-12-15 | $60.37 | $60.37 | 960,700 | — | — |
| 2016-12-14 | $59.96 | $59.96 | 775,800 | — | — |
| 2016-12-13 | $60.28 | $60.28 | 1,008,600 | — | — |
| 2016-12-12 | $59.92 | $59.92 | 1,008,500 | — | — |
| 2016-12-09 | $58.90 | $58.90 | 906,400 | — | — |
| 2016-12-08 | $59.31 | $59.31 | 929,300 | — | — |
| 2016-12-07 | $58.92 | $58.92 | 960,400 | — | — |
| 2016-12-06 | $58.00 | $58.00 | 1,262,000 | — | — |
| 2016-12-05 | $57.42 | $57.42 | 1,226,600 | — | — |
| 2016-12-02 | $57.11 | $57.11 | 1,125,200 | — | — |
| 2016-12-01 | $56.84 | $56.84 | 2,070,000 | — | — |
| 2016-11-30 | $60.48 | $60.48 | 1,574,800 | — | — |
| 2016-11-29 | $61.17 | $61.17 | 795,000 | — | — |
| 2016-11-28 | $61.30 | $61.30 | 480,500 | — | — |
| 2016-11-25 | $61.56 | $61.56 | 370,100 | — | — |
| 2016-11-23 | $61.08 | $61.08 | 478,300 | — | — |
| 2016-11-22 | $61.30 | $61.30 | 633,900 | — | — |
| 2016-11-21 | $61.31 | $61.31 | 678,300 | — | — |
| 2016-11-18 | $61.11 | $61.11 | 542,300 | — | — |
| 2016-11-17 | $61.49 | $61.49 | 687,100 | — | — |
| 2016-11-16 | $60.77 | $60.77 | 912,300 | — | — |
| 2016-11-15 | $60.07 | $60.07 | 1,198,800 | — | — |
| 2016-11-14 | $59.82 | $59.82 | 1,269,300 | — | — |
| 2016-11-11 | $59.63 | $59.63 | 746,200 | — | — |
| 2016-11-10 | $58.63 | $58.63 | 1,137,200 | — | — |
| 2016-11-09 | $59.02 | $59.02 | 1,203,400 | — | — |
| 2016-11-08 | $59.22 | $59.22 | 738,600 | — | — |
| 2016-11-07 | $59.03 | $59.03 | 708,100 | — | — |
| 2016-11-04 | $57.65 | $57.65 | 576,800 | — | — |
| 2016-11-03 | $57.74 | $57.74 | 706,000 | — | — |
| 2016-11-02 | $57.93 | $57.93 | 721,700 | — | — |
| 2016-11-01 | $58.30 | $58.30 | 802,900 | — | — |
| 2016-10-31 | $59.31 | $59.31 | 819,800 | — | — |
| 2016-10-28 | $58.37 | $58.37 | 550,100 | — | — |
| 2016-10-27 | $58.33 | $58.33 | 584,400 | — | — |
| 2016-10-26 | $58.56 | $58.56 | 569,700 | — | — |
| 2016-10-25 | $58.61 | $58.61 | 647,900 | — | — |
| 2016-10-24 | $59.45 | $59.45 | 491,400 | — | — |
| 2016-10-21 | $59.13 | $59.13 | 434,300 | — | — |
| 2016-10-20 | $59.19 | $59.19 | 639,100 | — | — |
| 2016-10-19 | $59.76 | $59.76 | 642,200 | — | — |
| 2016-10-18 | $59.62 | $59.62 | 599,400 | — | — |
| 2016-10-17 | $59.75 | $59.75 | 515,800 | — | — |
| 2016-10-14 | $59.75 | $59.75 | 899,000 | — | — |
| 2016-10-13 | $59.48 | $59.48 | 653,300 | — | — |
| 2016-10-12 | $59.76 | $59.76 | 485,900 | — | — |
| 2016-10-11 | $59.57 | $59.57 | 579,000 | — | — |
| 2016-10-10 | $60.56 | $60.56 | 987,300 | — | — |
| 2016-10-07 | $59.26 | $59.26 | 1,003,400 | — | — |
| 2016-10-06 | $59.83 | $59.83 | 614,800 | — | — |
| 2016-10-05 | $59.65 | $59.65 | 858,000 | — | — |
| 2016-10-04 | $58.79 | $58.79 | 832,100 | — | — |
| 2016-10-03 | $58.91 | $58.91 | 758,000 | — | — |
| 2016-09-30 | $59.35 | $59.35 | 900,100 | — | — |
| 2016-09-29 | $59.08 | $59.08 | 800,100 | — | — |
| 2016-09-28 | $59.91 | $59.91 | 581,200 | — | — |
| 2016-09-27 | $59.62 | $59.62 | 674,900 | — | — |
| 2016-09-26 | $59.18 | $59.18 | 639,200 | — | — |
| 2016-09-23 | $59.38 | $59.38 | 665,300 | — | — |
| 2016-09-22 | $59.66 | $59.66 | 806,800 | — | — |
| 2016-09-21 | $58.98 | $58.98 | 780,500 | — | — |
| 2016-09-20 | $58.34 | $58.34 | 620,500 | — | — |
| 2016-09-19 | $58.53 | $58.53 | 730,600 | — | — |
| 2016-09-16 | $58.00 | $58.00 | 1,057,800 | — | — |
| 2016-09-15 | $58.40 | $58.40 | 790,500 | — | — |
| 2016-09-14 | $57.72 | $57.72 | 903,600 | — | — |
| 2016-09-13 | $57.93 | $57.93 | 905,000 | — | — |
| 2016-09-12 | $59.09 | $59.09 | 631,400 | — | — |
| 2016-09-09 | $58.32 | $58.32 | 871,000 | — | — |
| 2016-09-08 | $59.71 | $59.71 | 664,400 | — | — |
| 2016-09-07 | $59.93 | $59.93 | 756,700 | — | — |
| 2016-09-06 | $59.80 | $59.80 | 608,600 | — | — |
| 2016-09-02 | $59.67 | $59.67 | 888,100 | — | — |
| 2016-09-01 | $59.14 | $59.14 | 1,046,700 | — | — |
| 2016-08-31 | $59.29 | $59.29 | 1,200,000 | — | — |
| 2016-08-30 | $59.08 | $59.08 | 868,200 | — | — |
| 2016-08-29 | $59.29 | $59.29 | 536,500 | — | — |
| 2016-08-26 | $59.14 | $59.14 | 730,500 | — | — |
| 2016-08-25 | $58.74 | $58.74 | 746,200 | — | — |
| 2016-08-24 | $58.61 | $58.61 | 724,600 | — | — |
| 2016-08-23 | $58.93 | $58.93 | 721,100 | — | — |
| 2016-08-22 | $58.52 | $58.52 | 839,000 | — | — |
| 2016-08-19 | $58.59 | $58.59 | 1,211,300 | — | — |
| 2016-08-18 | $58.50 | $58.50 | 1,458,800 | — | — |
| 2016-08-17 | $55.89 | $55.89 | 1,174,600 | — | — |
| 2016-08-16 | $55.86 | $55.86 | 719,800 | — | — |
| 2016-08-15 | $56.06 | $56.06 | 996,200 | — | — |
| 2016-08-12 | $55.74 | $55.74 | 450,700 | — | — |
| 2016-08-11 | $55.88 | $55.88 | 445,000 | — | — |
| 2016-08-10 | $55.75 | $55.75 | 735,100 | — | — |
| 2016-08-09 | $55.49 | $55.49 | 627,900 | — | — |
| 2016-08-08 | $55.13 | $55.13 | 588,200 | — | — |
| 2016-08-05 | $55.16 | $55.16 | 757,900 | — | — |
| 2016-08-04 | $54.68 | $54.68 | 578,100 | — | — |
| 2016-08-03 | $54.36 | $54.36 | 961,600 | — | — |
| 2016-08-02 | $54.13 | $54.13 | 632,400 | — | — |
| 2016-08-01 | $54.55 | $54.55 | 632,100 | — | — |
| 2016-07-29 | $54.16 | $54.16 | 1,149,700 | — | — |
| 2016-07-28 | $54.31 | $54.31 | 656,000 | — | — |
| 2016-07-27 | $54.03 | $54.03 | 1,212,200 | — | — |
| 2016-07-26 | $54.17 | $54.17 | 1,074,100 | — | — |
| 2016-07-25 | $54.62 | $54.62 | 777,300 | — | — |
| 2016-07-22 | $54.81 | $54.81 | 395,500 | — | — |
| 2016-07-21 | $54.45 | $54.45 | 815,000 | — | — |
| 2016-07-20 | $54.88 | $54.88 | 717,400 | — | — |
| 2016-07-19 | $54.58 | $54.58 | 987,800 | — | — |
| 2016-07-18 | $54.31 | $54.31 | 1,137,100 | — | — |
| 2016-07-15 | $54.42 | $54.42 | 781,600 | — | — |
| 2016-07-14 | $54.79 | $54.79 | 750,000 | — | — |
| 2016-07-13 | $54.87 | $54.87 | 950,300 | — | — |
| 2016-07-12 | $54.91 | $54.91 | 1,014,000 | — | — |
| 2016-07-11 | $54.67 | $54.67 | 761,200 | — | — |
| 2016-07-08 | $54.25 | $54.25 | 1,313,500 | — | — |
| 2016-07-07 | $53.82 | $53.82 | 647,300 | — | — |
| 2016-07-06 | $53.74 | $53.74 | 951,300 | — | — |
| 2016-07-05 | $53.56 | $53.56 | 796,600 | — | — |
| 2016-07-01 | $53.77 | $53.77 | 863,800 | — | — |
| 2016-06-30 | $54.08 | $54.08 | 1,598,900 | — | — |
| 2016-06-29 | $53.00 | $53.00 | 653,600 | — | — |
| 2016-06-28 | $52.11 | $52.11 | 727,200 | — | — |
| 2016-06-27 | $51.33 | $51.33 | 1,446,800 | — | — |
| 2016-06-24 | $52.08 | $52.08 | 1,983,800 | — | — |
| 2016-06-23 | $53.93 | $53.93 | 698,900 | — | — |
| 2016-06-22 | $53.14 | $53.14 | 652,000 | — | — |
| 2016-06-21 | $53.09 | $53.09 | 904,800 | — | — |
| 2016-06-20 | $53.12 | $53.12 | 1,124,200 | — | — |
| 2016-06-17 | $52.46 | $52.46 | 1,384,900 | — | — |
| 2016-06-16 | $52.52 | $52.52 | 944,800 | — | — |
| 2016-06-15 | $52.53 | $52.53 | 788,500 | — | — |
| 2016-06-14 | $52.17 | $52.17 | 871,600 | — | — |
| 2016-06-13 | $52.14 | $52.14 | 887,200 | — | — |
| 2016-06-10 | $52.50 | $52.50 | 696,400 | — | — |
| 2016-06-09 | $53.08 | $53.08 | 1,118,600 | — | — |
| 2016-06-08 | $53.44 | $53.44 | 957,900 | — | — |
| 2016-06-07 | $52.76 | $52.76 | 772,700 | — | — |
| 2016-06-06 | $52.47 | $52.47 | 939,600 | — | — |
| 2016-06-03 | $52.03 | $52.03 | 595,400 | — | — |
| 2016-06-02 | $52.40 | $52.40 | 812,900 | — | — |
| 2016-06-01 | $51.98 | $51.98 | 567,000 | — | — |
| 2016-05-31 | $51.67 | $51.67 | 947,000 | — | — |
| 2016-05-27 | $51.75 | $51.75 | 594,600 | — | — |
| 2016-05-26 | $51.34 | $51.34 | 727,900 | — | — |
| 2016-05-25 | $51.27 | $51.27 | 1,303,300 | — | — |
| 2016-05-24 | $51.18 | $51.18 | 1,437,900 | — | — |
| 2016-05-23 | $49.80 | $49.80 | 646,100 | — | — |
| 2016-05-20 | $49.92 | $49.92 | 1,223,300 | — | — |
| 2016-05-19 | $48.74 | $48.74 | 1,256,100 | — | — |
| 2016-05-18 | $48.36 | $48.36 | 1,190,600 | — | — |
| 2016-05-17 | $47.78 | $47.78 | 693,300 | — | — |
| 2016-05-16 | $48.61 | $48.61 | 959,900 | — | — |
| 2016-05-13 | $47.91 | $47.91 | 560,300 | — | — |
| 2016-05-12 | $48.47 | $48.47 | 624,300 | — | — |
| 2016-05-11 | $48.20 | $48.20 | 485,500 | — | — |
| 2016-05-10 | $48.67 | $48.67 | 356,600 | — | — |
| 2016-05-09 | $47.99 | $47.99 | 354,800 | — | — |
| 2016-05-06 | $47.86 | $47.86 | 541,700 | — | — |
| 2016-05-05 | $47.45 | $47.45 | 531,500 | — | — |
| 2016-05-04 | $47.81 | $47.81 | 379,800 | — | — |
| 2016-05-03 | $48.31 | $48.31 | 513,100 | — | — |
| 2016-05-02 | $48.68 | $48.68 | 838,500 | — | — |
| 2016-04-29 | $47.52 | $47.52 | 1,783,500 | — | — |
| 2016-04-28 | $48.26 | $48.26 | 587,000 | — | — |
| 2016-04-27 | $48.61 | $48.61 | 549,400 | — | — |
| 2016-04-26 | $48.49 | $48.49 | 878,300 | — | — |
| 2016-04-25 | $48.84 | $48.84 | 659,200 | — | — |
| 2016-04-22 | $49.05 | $49.05 | 768,700 | — | — |
| 2016-04-21 | $49.11 | $49.11 | 793,200 | — | — |
| 2016-04-20 | $48.58 | $48.58 | 611,300 | — | — |
| 2016-04-19 | $49.24 | $49.24 | 685,300 | — | — |
| 2016-04-18 | $48.86 | $48.86 | 411,800 | — | — |
| 2016-04-15 | $48.38 | $48.38 | 874,600 | — | — |
| 2016-04-14 | $48.10 | $48.10 | 522,400 | — | — |
| 2016-04-13 | $48.25 | $48.25 | 689,600 | — | — |
| 2016-04-12 | $47.82 | $47.82 | 379,700 | — | — |
| 2016-04-11 | $47.87 | $47.87 | 403,700 | — | — |
| 2016-04-08 | $48.24 | $48.24 | 331,100 | — | — |
| 2016-04-07 | $48.14 | $48.14 | 778,300 | — | — |
| 2016-04-06 | $48.57 | $48.57 | 1,265,500 | — | — |
| 2016-04-05 | $48.42 | $48.42 | 770,200 | — | — |
| 2016-04-04 | $48.93 | $48.93 | 702,400 | — | — |
| 2016-04-01 | $49.28 | $49.28 | 1,232,600 | — | — |
| 2016-03-31 | $48.44 | $48.44 | 1,174,300 | — | — |
| 2016-03-30 | $48.13 | $48.13 | 794,500 | — | — |
| 2016-03-29 | $48.27 | $48.27 | 1,145,200 | — | — |
| 2016-03-28 | $47.68 | $47.68 | 591,500 | — | — |
| 2016-03-24 | $47.87 | $47.87 | 579,300 | — | — |
| 2016-03-23 | $47.57 | $47.57 | 798,700 | — | — |
| 2016-03-22 | $47.94 | $47.94 | 606,500 | — | — |
| 2016-03-21 | $47.60 | $47.60 | 735,400 | — | — |
| 2016-03-18 | $47.78 | $47.78 | 1,868,400 | — | — |
| 2016-03-17 | $47.15 | $47.15 | 791,600 | — | — |
| 2016-03-16 | $46.79 | $46.79 | 561,100 | — | — |
| 2016-03-15 | $46.41 | $46.41 | 729,300 | — | — |
| 2016-03-14 | $46.21 | $46.21 | 509,500 | — | — |
| 2016-03-11 | $46.20 | $46.20 | 667,000 | — | — |
| 2016-03-10 | $45.52 | $45.52 | 530,300 | — | — |
| 2016-03-09 | $45.78 | $45.78 | 989,100 | — | — |
| 2016-03-08 | $45.63 | $45.63 | 941,300 | — | — |
| 2016-03-07 | $46.13 | $46.13 | 792,000 | — | — |
| 2016-03-04 | $46.22 | $46.22 | 1,374,400 | — | — |
| 2016-03-03 | $45.87 | $45.87 | 842,400 | — | — |
| 2016-03-02 | $45.89 | $45.89 | 690,700 | — | — |
| 2016-03-01 | $45.88 | $45.88 | 1,244,000 | — | — |
| 2016-02-29 | $44.75 | $44.75 | 1,211,900 | — | — |
| 2016-02-26 | $45.20 | $45.20 | 1,345,800 | — | — |
| 2016-02-25 | $44.55 | $44.55 | 838,700 | — | — |
| 2016-02-24 | $44.22 | $44.22 | 932,100 | — | — |
| 2016-02-23 | $44.10 | $44.10 | 1,267,200 | — | — |
| 2016-02-22 | $44.72 | $44.72 | 1,315,900 | — | — |
| 2016-02-19 | $44.48 | $44.48 | 1,495,400 | — | — |
| 2016-02-18 | $44.00 | $44.00 | 2,007,500 | — | — |
| 2016-02-17 | $43.61 | $43.61 | 1,493,500 | — | — |
| 2016-02-16 | $42.96 | $42.96 | 2,267,700 | — | — |
| 2016-02-12 | $41.92 | $41.92 | 1,384,500 | — | — |
| 2016-02-11 | $41.34 | $41.34 | 1,176,500 | — | — |
| 2016-02-10 | $41.37 | $41.37 | 1,651,800 | — | — |
| 2016-02-09 | $40.96 | $40.96 | 1,367,500 | — | — |
| 2016-02-08 | $41.32 | $41.32 | 1,362,000 | — | — |
| 2016-02-05 | $41.66 | $41.66 | 1,583,800 | — | — |
| 2016-02-04 | $42.86 | $42.86 | 861,600 | — | — |
| 2016-02-03 | $42.53 | $42.53 | 1,073,600 | — | — |
| 2016-02-02 | $42.25 | $42.25 | 921,000 | — | — |
| 2016-02-01 | $42.58 | $42.58 | 680,800 | — | — |
| 2016-01-29 | $42.90 | $42.90 | 1,329,200 | — | — |
| 2016-01-28 | $41.61 | $41.61 | 950,300 | — | — |
| 2016-01-27 | $41.51 | $41.51 | 964,600 | — | — |
| 2016-01-26 | $41.78 | $41.78 | 957,800 | — | — |
| 2016-01-25 | $41.12 | $41.12 | 972,700 | — | — |
| 2016-01-22 | $41.70 | $41.70 | 1,078,000 | — | — |
| 2016-01-21 | $40.69 | $40.69 | 1,081,800 | — | — |
| 2016-01-20 | $40.94 | $40.94 | 1,244,600 | — | — |
| 2016-01-19 | $40.69 | $40.69 | 786,400 | — | — |
| 2016-01-15 | $40.96 | $40.96 | 1,329,000 | — | — |
| 2016-01-14 | $41.25 | $41.25 | 1,409,900 | — | — |
| 2016-01-13 | $40.53 | $40.53 | 1,542,300 | — | — |
| 2016-01-12 | $42.02 | $42.02 | 1,465,200 | — | — |
| 2016-01-11 | $42.09 | $42.09 | 1,034,800 | — | — |
| 2016-01-08 | $42.35 | $42.35 | 1,200,500 | — | — |
| 2016-01-07 | $43.28 | $43.28 | 949,000 | — | — |
| 2016-01-06 | $44.31 | $44.31 | 732,400 | — | — |
| 2016-01-05 | $44.97 | $44.97 | 674,600 | — | — |
| 2016-01-04 | $44.92 | $44.92 | 831,700 | — | — |