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
- 2011-12-07 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 | $46.37 | $46.37 | 1,533,600 | — | — |
| 2016-12-29 | $46.95 | $46.95 | 1,622,600 | — | — |
| 2016-12-28 | $46.85 | $46.85 | 1,368,900 | — | — |
| 2016-12-27 | $47.29 | $47.29 | 1,416,000 | — | — |
| 2016-12-23 | $46.54 | $46.54 | 1,222,300 | — | — |
| 2016-12-22 | $46.39 | $46.39 | 2,677,500 | — | — |
| 2016-12-21 | $46.28 | $46.28 | 2,703,900 | — | — |
| 2016-12-20 | $48.79 | $48.79 | 5,586,200 | — | — |
| 2016-12-19 | $46.45 | $46.45 | 1,919,500 | — | — |
| 2016-12-16 | $47.37 | $47.37 | 4,050,500 | — | — |
| 2016-12-15 | $47.38 | $47.38 | 1,880,600 | — | — |
| 2016-12-14 | $47.62 | $47.62 | 3,847,100 | — | — |
| 2016-12-13 | $49.03 | $49.03 | 1,412,400 | — | — |
| 2016-12-12 | $48.71 | $48.71 | 2,146,300 | — | — |
| 2016-12-09 | $49.23 | $49.23 | 1,811,100 | — | — |
| 2016-12-08 | $48.06 | $48.06 | 1,664,300 | — | — |
| 2016-12-07 | $47.60 | $47.60 | 2,724,800 | — | — |
| 2016-12-06 | $48.17 | $48.17 | 1,379,600 | — | — |
| 2016-12-05 | $47.98 | $47.98 | 2,761,400 | — | — |
| 2016-12-02 | $46.46 | $46.46 | 2,588,700 | — | — |
| 2016-12-01 | $47.16 | $47.16 | 2,263,700 | — | — |
| 2016-11-30 | $48.28 | $48.28 | 2,706,200 | — | — |
| 2016-11-29 | $49.30 | $49.30 | 2,349,000 | — | — |
| 2016-11-28 | $50.18 | $50.18 | 1,925,200 | — | — |
| 2016-11-25 | $51.17 | $51.17 | 500,800 | — | — |
| 2016-11-23 | $50.79 | $50.79 | 1,059,900 | — | — |
| 2016-11-22 | $51.34 | $51.34 | 1,305,100 | — | — |
| 2016-11-21 | $51.68 | $51.68 | 1,433,300 | — | — |
| 2016-11-18 | $50.79 | $50.79 | 1,338,100 | — | — |
| 2016-11-17 | $50.97 | $50.97 | 2,253,300 | — | — |
| 2016-11-16 | $50.40 | $50.40 | 3,272,100 | — | — |
| 2016-11-15 | $50.02 | $50.02 | 4,645,300 | — | — |
| 2016-11-14 | $48.80 | $48.80 | 5,540,400 | — | — |
| 2016-11-11 | $51.01 | $51.01 | 3,326,400 | — | — |
| 2016-11-10 | $51.83 | $51.83 | 6,271,600 | — | — |
| 2016-11-09 | $52.63 | $52.63 | 18,906,700 | — | — |
| 2016-11-08 | $63.10 | $63.10 | 6,931,400 | — | — |
| 2016-11-07 | $63.43 | $63.43 | 2,595,400 | — | — |
| 2016-11-04 | $63.64 | $63.64 | 1,357,800 | — | — |
| 2016-11-03 | $62.74 | $62.74 | 1,098,700 | — | — |
| 2016-11-02 | $61.63 | $61.63 | 1,262,500 | — | — |
| 2016-11-01 | $63.47 | $63.47 | 1,256,000 | — | — |
| 2016-10-31 | $64.48 | $64.48 | 1,155,500 | — | — |
| 2016-10-28 | $64.34 | $64.34 | 2,363,500 | — | — |
| 2016-10-27 | $61.85 | $61.85 | 1,397,500 | — | — |
| 2016-10-26 | $61.75 | $61.75 | 1,503,600 | — | — |
| 2016-10-25 | $63.53 | $63.53 | 812,400 | — | — |
| 2016-10-24 | $63.83 | $63.83 | 1,174,800 | — | — |
| 2016-10-21 | $62.96 | $62.96 | 2,069,400 | — | — |
| 2016-10-20 | $62.03 | $62.03 | 1,534,500 | — | — |
| 2016-10-19 | $63.87 | $63.87 | 2,040,000 | — | — |
| 2016-10-18 | $63.19 | $63.19 | 1,666,300 | — | — |
| 2016-10-17 | $61.46 | $61.46 | 1,471,100 | — | — |
| 2016-10-14 | $61.31 | $61.31 | 1,983,100 | — | — |
| 2016-10-13 | $62.24 | $62.24 | 1,737,500 | — | — |
| 2016-10-12 | $62.99 | $62.99 | 1,558,400 | — | — |
| 2016-10-11 | $63.43 | $63.43 | 2,072,700 | — | — |
| 2016-10-10 | $64.60 | $64.60 | 1,203,600 | — | — |
| 2016-10-07 | $64.00 | $64.00 | 1,185,100 | — | — |
| 2016-10-06 | $64.84 | $64.84 | 1,675,300 | — | — |
| 2016-10-05 | $65.87 | $65.87 | 2,138,400 | — | — |
| 2016-10-04 | $64.42 | $64.42 | 1,019,100 | — | — |
| 2016-10-03 | $63.35 | $63.35 | 841,900 | — | — |
| 2016-09-30 | $63.18 | $63.18 | 1,690,300 | — | — |
| 2016-09-29 | $63.00 | $63.00 | 2,562,300 | — | — |
| 2016-09-28 | $64.08 | $64.08 | 1,525,900 | — | — |
| 2016-09-27 | $64.26 | $64.26 | 3,147,100 | — | — |
| 2016-09-26 | $61.89 | $61.89 | 999,700 | — | — |
| 2016-09-23 | $61.87 | $61.87 | 1,326,400 | — | — |
| 2016-09-22 | $61.36 | $61.36 | 1,193,800 | — | — |
| 2016-09-21 | $60.54 | $60.54 | 1,350,300 | — | — |
| 2016-09-20 | $60.25 | $60.25 | 1,188,300 | — | — |
| 2016-09-19 | $60.00 | $60.00 | 1,918,500 | — | — |
| 2016-09-16 | $61.29 | $61.29 | 2,782,000 | — | — |
| 2016-09-15 | $61.82 | $61.82 | 1,433,300 | — | — |
| 2016-09-14 | $61.81 | $61.81 | 1,647,700 | — | — |
| 2016-09-13 | $63.04 | $63.04 | 1,475,600 | — | — |
| 2016-09-12 | $63.61 | $63.61 | 2,143,000 | — | — |
| 2016-09-09 | $61.72 | $61.72 | 2,517,800 | — | — |
| 2016-09-08 | $61.80 | $61.80 | 1,037,600 | — | — |
| 2016-09-07 | $62.16 | $62.16 | 1,324,000 | — | — |
| 2016-09-06 | $61.52 | $61.52 | 1,995,400 | — | — |
| 2016-09-02 | $61.20 | $61.20 | 1,034,600 | — | — |
| 2016-09-01 | $61.32 | $61.32 | 1,023,700 | — | — |
| 2016-08-31 | $61.00 | $61.00 | 1,230,300 | — | — |
| 2016-08-30 | $61.25 | $61.25 | 1,457,600 | — | — |
| 2016-08-29 | $61.94 | $61.94 | 1,295,300 | — | — |
| 2016-08-26 | $62.37 | $62.37 | 1,135,500 | — | — |
| 2016-08-25 | $61.90 | $61.90 | 1,449,900 | — | — |
| 2016-08-24 | $61.93 | $61.93 | 1,189,300 | — | — |
| 2016-08-23 | $62.64 | $62.64 | 1,852,400 | — | — |
| 2016-08-22 | $61.80 | $61.80 | 1,385,300 | — | — |
| 2016-08-19 | $62.00 | $62.00 | 1,388,000 | — | — |
| 2016-08-18 | $62.23 | $62.23 | 1,001,000 | — | — |
| 2016-08-17 | $62.05 | $62.05 | 1,274,600 | — | — |
| 2016-08-16 | $62.00 | $62.00 | 1,609,900 | — | — |
| 2016-08-15 | $62.13 | $62.13 | 1,382,300 | — | — |
| 2016-08-12 | $61.70 | $61.70 | 1,624,300 | — | — |
| 2016-08-11 | $61.59 | $61.59 | 1,563,700 | — | — |
| 2016-08-10 | $61.25 | $61.25 | 2,395,500 | — | — |
| 2016-08-09 | $61.10 | $61.10 | 3,538,700 | — | — |
| 2016-08-08 | $61.84 | $61.84 | 3,592,700 | — | — |
| 2016-08-05 | $60.81 | $60.81 | 5,439,600 | — | — |
| 2016-08-04 | $63.59 | $63.59 | 8,795,400 | — | — |
| 2016-08-03 | $69.49 | $69.49 | 3,674,500 | — | — |
| 2016-08-02 | $69.41 | $69.41 | 2,607,100 | — | — |
| 2016-08-01 | $70.45 | $70.45 | 2,078,500 | — | — |
| 2016-07-29 | $69.97 | $69.97 | 2,420,600 | — | — |
| 2016-07-28 | $71.23 | $71.23 | 1,568,900 | — | — |
| 2016-07-27 | $69.85 | $69.85 | 1,544,100 | — | — |
| 2016-07-26 | $69.94 | $69.94 | 1,338,100 | — | — |
| 2016-07-25 | $70.06 | $70.06 | 1,099,100 | — | — |
| 2016-07-22 | $70.09 | $70.09 | 1,254,100 | — | — |
| 2016-07-21 | $68.69 | $68.69 | 1,029,800 | — | — |
| 2016-07-20 | $69.29 | $69.29 | 1,228,800 | — | — |
| 2016-07-19 | $68.55 | $68.55 | 734,200 | — | — |
| 2016-07-18 | $68.74 | $68.74 | 1,087,000 | — | — |
| 2016-07-15 | $68.26 | $68.26 | 990,700 | — | — |
| 2016-07-14 | $68.53 | $68.53 | 1,197,300 | — | — |
| 2016-07-13 | $68.59 | $68.59 | 2,552,300 | — | — |
| 2016-07-12 | $69.72 | $69.72 | 2,219,800 | — | — |
| 2016-07-11 | $68.20 | $68.20 | 1,310,500 | — | — |
| 2016-07-08 | $67.13 | $67.13 | 1,495,900 | — | — |
| 2016-07-07 | $65.61 | $65.61 | 1,456,600 | — | — |
| 2016-07-06 | $64.98 | $64.98 | 1,511,700 | — | — |
| 2016-07-05 | $64.30 | $64.30 | 1,430,000 | — | — |
| 2016-07-01 | $64.61 | $64.61 | 1,066,300 | — | — |
| 2016-06-30 | $64.30 | $64.30 | 1,321,100 | — | — |
| 2016-06-29 | $63.89 | $63.89 | 1,966,200 | — | — |
| 2016-06-28 | $61.15 | $61.15 | 1,538,800 | — | — |
| 2016-06-27 | $60.03 | $60.03 | 3,188,900 | — | — |
| 2016-06-24 | $61.87 | $61.87 | 4,606,900 | — | — |
| 2016-06-23 | $65.98 | $65.98 | 1,442,900 | — | — |
| 2016-06-22 | $64.74 | $64.74 | 912,800 | — | — |
| 2016-06-21 | $64.51 | $64.51 | 1,026,500 | — | — |
| 2016-06-20 | $64.66 | $64.66 | 2,160,900 | — | — |
| 2016-06-17 | $63.08 | $63.08 | 2,014,700 | — | — |
| 2016-06-16 | $64.39 | $64.39 | 1,814,700 | — | — |
| 2016-06-15 | $64.84 | $64.84 | 1,574,100 | — | — |
| 2016-06-14 | $65.07 | $65.07 | 1,649,800 | — | — |
| 2016-06-13 | $66.11 | $66.11 | 1,579,400 | — | — |
| 2016-06-10 | $67.22 | $67.22 | 1,738,400 | — | — |
| 2016-06-09 | $69.47 | $69.47 | 1,151,000 | — | — |
| 2016-06-08 | $69.24 | $69.24 | 1,676,200 | — | — |
| 2016-06-07 | $68.63 | $68.63 | 4,475,400 | — | — |
| 2016-06-06 | $71.46 | $71.46 | 3,407,700 | — | — |
| 2016-06-03 | $68.16 | $68.16 | 1,403,800 | — | — |
| 2016-06-02 | $68.63 | $68.63 | 1,284,700 | — | — |
| 2016-06-01 | $67.06 | $67.06 | 863,200 | — | — |
| 2016-05-31 | $67.74 | $67.74 | 1,566,700 | — | — |
| 2016-05-27 | $67.32 | $67.32 | 1,303,600 | — | — |
| 2016-05-26 | $66.60 | $66.60 | 1,000,800 | — | — |
| 2016-05-25 | $66.90 | $66.90 | 1,655,700 | — | — |
| 2016-05-24 | $66.07 | $66.07 | 2,302,100 | — | — |
| 2016-05-23 | $66.87 | $66.87 | 3,469,400 | — | — |
| 2016-05-20 | $64.53 | $64.53 | 1,798,700 | — | — |
| 2016-05-19 | $63.25 | $63.25 | 1,594,900 | — | — |
| 2016-05-18 | $64.17 | $64.17 | 2,143,100 | — | — |
| 2016-05-17 | $65.79 | $65.79 | 2,774,000 | — | — |
| 2016-05-16 | $64.90 | $64.90 | 1,187,400 | — | — |
| 2016-05-13 | $64.46 | $64.46 | 1,966,300 | — | — |
| 2016-05-12 | $63.78 | $63.78 | 2,494,900 | — | — |
| 2016-05-11 | $65.67 | $65.67 | 2,264,300 | — | — |
| 2016-05-10 | $66.10 | $66.10 | 3,416,500 | — | — |
| 2016-05-09 | $63.09 | $63.09 | 3,448,900 | — | — |
| 2016-05-06 | $62.07 | $62.07 | 3,181,400 | — | — |
| 2016-05-05 | $62.04 | $62.04 | 7,308,900 | — | — |
| 2016-05-04 | $63.13 | $63.13 | 4,826,900 | — | — |
| 2016-05-03 | $65.83 | $65.83 | 3,946,400 | — | — |
| 2016-05-02 | $64.89 | $64.89 | 1,832,800 | — | — |
| 2016-04-29 | $64.59 | $64.59 | 1,797,200 | — | — |
| 2016-04-28 | $63.60 | $63.60 | 2,886,100 | — | — |
| 2016-04-27 | $63.69 | $63.69 | 1,520,300 | — | — |
| 2016-04-26 | $62.50 | $62.50 | 1,249,000 | — | — |
| 2016-04-25 | $62.55 | $62.55 | 1,049,500 | — | — |
| 2016-04-22 | $63.34 | $63.34 | 1,442,200 | — | — |
| 2016-04-21 | $63.81 | $63.81 | 1,193,000 | — | — |
| 2016-04-20 | $64.39 | $64.39 | 1,059,500 | — | — |
| 2016-04-19 | $64.54 | $64.54 | 2,299,200 | — | — |
| 2016-04-18 | $65.44 | $65.44 | 1,904,600 | — | — |
| 2016-04-15 | $63.00 | $63.00 | 1,352,600 | — | — |
| 2016-04-14 | $63.51 | $63.51 | 1,032,700 | — | — |
| 2016-04-13 | $63.79 | $63.79 | 2,267,200 | — | — |
| 2016-04-12 | $61.44 | $61.44 | 1,801,000 | — | — |
| 2016-04-11 | $60.59 | $60.59 | 2,043,400 | — | — |
| 2016-04-08 | $62.24 | $62.24 | 2,388,600 | — | — |
| 2016-04-07 | $63.35 | $63.35 | 2,378,800 | — | — |
| 2016-04-06 | $65.53 | $65.53 | 1,137,700 | — | — |
| 2016-04-05 | $63.96 | $63.96 | 1,801,400 | — | — |
| 2016-04-04 | $65.09 | $65.09 | 1,155,200 | — | — |
| 2016-04-01 | $67.23 | $67.23 | 1,725,300 | — | — |
| 2016-03-31 | $66.50 | $66.50 | 1,700,900 | — | — |
| 2016-03-30 | $66.58 | $66.58 | 2,249,800 | — | — |
| 2016-03-29 | $65.58 | $65.58 | 2,549,600 | — | — |
| 2016-03-28 | $62.51 | $62.51 | 1,309,200 | — | — |
| 2016-03-24 | $62.23 | $62.23 | 1,683,400 | — | — |
| 2016-03-23 | $61.74 | $61.74 | 2,097,300 | — | — |
| 2016-03-22 | $64.04 | $64.04 | 2,059,500 | — | — |
| 2016-03-21 | $65.71 | $65.71 | 1,518,400 | — | — |
| 2016-03-18 | $64.31 | $64.31 | 4,860,800 | — | — |
| 2016-03-17 | $65.31 | $65.31 | 2,083,900 | — | — |
| 2016-03-16 | $67.48 | $67.48 | 1,869,500 | — | — |
| 2016-03-15 | $66.80 | $66.80 | 2,353,300 | — | — |
| 2016-03-14 | $66.54 | $66.54 | 5,466,800 | — | — |
| 2016-03-11 | $63.70 | $63.70 | 1,597,500 | — | — |
| 2016-03-10 | $61.02 | $61.02 | 2,228,900 | — | — |
| 2016-03-09 | $60.98 | $60.98 | 2,732,500 | — | — |
| 2016-03-08 | $62.57 | $62.57 | 2,087,900 | — | — |
| 2016-03-07 | $65.50 | $65.50 | 1,983,000 | — | — |
| 2016-03-04 | $65.10 | $65.10 | 1,549,900 | — | — |
| 2016-03-03 | $65.57 | $65.57 | 1,594,100 | — | — |
| 2016-03-02 | $65.32 | $65.32 | 1,806,600 | — | — |
| 2016-03-01 | $66.10 | $66.10 | 2,970,500 | — | — |
| 2016-02-29 | $62.60 | $62.60 | 2,246,600 | — | — |
| 2016-02-26 | $62.38 | $62.38 | 1,676,900 | — | — |
| 2016-02-25 | $62.05 | $62.05 | 1,244,100 | — | — |
| 2016-02-24 | $60.66 | $60.66 | 2,503,000 | — | — |
| 2016-02-23 | $60.70 | $60.70 | 2,534,000 | — | — |
| 2016-02-22 | $63.11 | $63.11 | 2,022,400 | — | — |
| 2016-02-19 | $63.42 | $63.42 | 1,770,800 | — | — |
| 2016-02-18 | $63.07 | $63.07 | 2,286,000 | — | — |
| 2016-02-17 | $65.35 | $65.35 | 3,337,200 | — | — |
| 2016-02-16 | $63.32 | $63.32 | 3,093,800 | — | — |
| 2016-02-12 | $59.90 | $59.90 | 4,257,700 | — | — |
| 2016-02-11 | $61.07 | $61.07 | 9,480,500 | — | — |
| 2016-02-10 | $54.35 | $54.35 | 4,731,500 | — | — |
| 2016-02-09 | $54.09 | $54.09 | 2,689,100 | — | — |
| 2016-02-08 | $55.88 | $55.88 | 4,265,400 | — | — |
| 2016-02-05 | $58.37 | $58.37 | 5,109,300 | — | — |
| 2016-02-04 | $63.81 | $63.81 | 1,802,400 | — | — |
| 2016-02-03 | $62.77 | $62.77 | 2,068,500 | — | — |
| 2016-02-02 | $63.00 | $63.00 | 3,028,800 | — | — |
| 2016-02-01 | $67.19 | $67.19 | 1,793,700 | — | — |
| 2016-01-29 | $66.76 | $66.76 | 2,624,400 | — | — |
| 2016-01-28 | $67.32 | $67.32 | 2,710,600 | — | — |
| 2016-01-27 | $67.54 | $67.54 | 3,199,400 | — | — |
| 2016-01-26 | $69.69 | $69.69 | 2,445,300 | — | — |
| 2016-01-25 | $69.49 | $69.49 | 1,118,000 | — | — |
| 2016-01-22 | $70.65 | $70.65 | 1,009,800 | — | — |
| 2016-01-21 | $69.51 | $69.51 | 1,577,900 | — | — |
| 2016-01-20 | $69.26 | $69.26 | 2,480,000 | — | — |
| 2016-01-19 | $71.19 | $71.19 | 2,509,900 | — | — |
| 2016-01-15 | $70.63 | $70.63 | 2,911,200 | — | — |
| 2016-01-14 | $71.92 | $71.92 | 2,897,200 | — | — |
| 2016-01-13 | $72.94 | $72.94 | 2,893,200 | — | — |
| 2016-01-12 | $77.36 | $77.36 | 1,189,400 | — | — |
| 2016-01-11 | $76.95 | $76.95 | 1,357,400 | — | — |
| 2016-01-08 | $76.18 | $76.18 | 1,447,700 | — | — |
| 2016-01-07 | $77.69 | $77.69 | 1,945,200 | — | — |
| 2016-01-06 | $80.10 | $80.10 | 2,521,700 | — | — |
| 2016-01-05 | $81.93 | $81.93 | 1,450,800 | — | — |
| 2016-01-04 | $82.98 | $82.98 | 1,733,900 | — | — |