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
- 1998-05-22 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 | $52.39 | $55.90 | 416,100 | — | — |
| 2016-12-29 | $52.52 | $56.04 | 365,850 | — | — |
| 2016-12-28 | $52.37 | $55.88 | 459,750 | — | — |
| 2016-12-27 | $52.69 | $56.21 | 285,600 | — | — |
| 2016-12-23 | $52.71 | $56.24 | 428,850 | — | — |
| 2016-12-22 | $52.52 | $56.04 | 550,800 | — | — |
| 2016-12-21 | $52.70 | $56.23 | 859,350 | — | — |
| 2016-12-20 | $51.84 | $55.31 | 906,750 | — | — |
| 2016-12-19 | $51.95 | $55.42 | 986,550 | — | — |
| 2016-12-16 | $51.68 | $55.14 | 1,182,450 | — | — |
| 2016-12-15 | $51.59 | $55.05 | 592,800 | — | — |
| 2016-12-14 | $51.30 | $54.73 | 1,214,700 | — | — |
| 2016-12-13 | $51.79 | $55.25 | 1,093,200 | — | — |
| 2016-12-12 | $51.99 | $55.47 | 874,350 | — | — |
| 2016-12-09 | $52.74 | $56.27 | 1,550,550 | — | — |
| 2016-12-08 | $51.09 | $54.51 | 1,394,250 | — | — |
| 2016-12-07 | $51.06 | $54.48 | 1,398,600 | — | — |
| 2016-12-06 | $51.09 | $54.51 | 557,400 | — | — |
| 2016-12-05 | $51.00 | $54.41 | 678,150 | — | — |
| 2016-12-02 | $50.66 | $54.05 | 749,700 | — | — |
| 2016-12-01 | $50.64 | $54.03 | 1,270,800 | — | — |
| 2016-11-30 | $50.96 | $54.37 | 1,619,250 | — | — |
| 2016-11-29 | $51.30 | $54.73 | 1,410,150 | — | — |
| 2016-11-28 | $51.35 | $54.78 | 897,300 | — | — |
| 2016-11-25 | $51.69 | $55.15 | 455,550 | — | — |
| 2016-11-23 | $51.67 | $55.13 | 1,469,550 | — | — |
| 2016-11-22 | $51.84 | $55.31 | 881,700 | — | — |
| 2016-11-21 | $51.29 | $54.73 | 1,303,500 | — | — |
| 2016-11-18 | $50.37 | $53.74 | 1,189,950 | — | — |
| 2016-11-17 | $49.92 | $53.26 | 876,900 | — | — |
| 2016-11-16 | $49.85 | $53.18 | 1,576,650 | — | — |
| 2016-11-15 | $49.56 | $52.88 | 1,077,900 | — | — |
| 2016-11-14 | $49.29 | $52.59 | 1,229,100 | — | — |
| 2016-11-11 | $49.28 | $52.58 | 1,237,950 | — | — |
| 2016-11-10 | $50.58 | $53.97 | 1,146,150 | — | — |
| 2016-11-09 | $51.24 | $54.67 | 1,297,050 | — | — |
| 2016-11-08 | $51.00 | $54.41 | 1,208,100 | — | — |
| 2016-11-07 | $50.41 | $53.79 | 744,600 | — | — |
| 2016-11-04 | $49.38 | $52.69 | 626,850 | — | — |
| 2016-11-03 | $49.39 | $52.70 | 656,850 | — | — |
| 2016-11-02 | $49.65 | $52.84 | 1,222,500 | — | — |
| 2016-11-01 | $49.82 | $53.03 | 1,188,450 | — | — |
| 2016-10-31 | $50.14 | $53.37 | 1,170,300 | — | — |
| 2016-10-28 | $50.13 | $53.35 | 1,165,950 | — | — |
| 2016-10-27 | $49.33 | $52.51 | 3,923,700 | — | — |
| 2016-10-26 | $50.20 | $53.43 | 1,790,400 | — | — |
| 2016-10-25 | $50.19 | $53.42 | 1,125,600 | — | — |
| 2016-10-24 | $49.93 | $53.14 | 555,150 | — | — |
| 2016-10-21 | $49.57 | $52.76 | 617,700 | — | — |
| 2016-10-20 | $49.35 | $52.52 | 748,350 | — | — |
| 2016-10-19 | $49.55 | $52.74 | 849,900 | — | — |
| 2016-10-18 | $49.70 | $52.90 | 811,500 | — | — |
| 2016-10-17 | $49.75 | $52.96 | 1,086,300 | — | — |
| 2016-10-14 | $49.47 | $52.66 | 1,378,200 | — | — |
| 2016-10-13 | $48.99 | $52.15 | 1,372,350 | — | — |
| 2016-10-12 | $49.03 | $52.18 | 1,823,100 | — | — |
| 2016-10-11 | $48.44 | $51.56 | 1,269,900 | — | — |
| 2016-10-10 | $48.22 | $51.32 | 969,300 | — | — |
| 2016-10-07 | $48.07 | $51.16 | 1,454,250 | — | — |
| 2016-10-06 | $48.47 | $51.59 | 1,774,800 | — | — |
| 2016-10-05 | $48.11 | $51.21 | 1,718,250 | — | — |
| 2016-10-04 | $48.57 | $51.69 | 1,788,750 | — | — |
| 2016-10-03 | $49.55 | $52.74 | 1,090,950 | — | — |
| 2016-09-30 | $49.80 | $53.01 | 895,200 | — | — |
| 2016-09-29 | $49.94 | $53.15 | 884,400 | — | — |
| 2016-09-28 | $50.17 | $53.40 | 1,249,500 | — | — |
| 2016-09-27 | $49.55 | $52.74 | 940,800 | — | — |
| 2016-09-26 | $49.52 | $52.71 | 1,129,050 | — | — |
| 2016-09-23 | $49.57 | $52.76 | 977,700 | — | — |
| 2016-09-22 | $50.22 | $53.45 | 1,441,800 | — | — |
| 2016-09-21 | $50.08 | $53.30 | 1,843,950 | — | — |
| 2016-09-20 | $49.18 | $52.35 | 2,014,950 | — | — |
| 2016-09-19 | $50.30 | $53.54 | 885,900 | — | — |
| 2016-09-16 | $50.33 | $53.57 | 6,424,050 | — | — |
| 2016-09-15 | $51.15 | $54.44 | 900,000 | — | — |
| 2016-09-14 | $50.87 | $54.15 | 918,000 | — | — |
| 2016-09-13 | $50.75 | $54.01 | 1,175,250 | — | — |
| 2016-09-12 | $51.26 | $54.56 | 1,522,050 | — | — |
| 2016-09-09 | $51.16 | $54.45 | 1,571,400 | — | — |
| 2016-09-08 | $52.10 | $55.45 | 880,650 | — | — |
| 2016-09-07 | $51.75 | $55.08 | 970,200 | — | — |
| 2016-09-06 | $52.45 | $55.82 | 1,397,400 | — | — |
| 2016-09-02 | $52.33 | $55.69 | 1,733,250 | — | — |
| 2016-09-01 | $51.87 | $55.21 | 1,339,350 | — | — |
| 2016-08-31 | $50.95 | $54.23 | 1,403,400 | — | — |
| 2016-08-30 | $51.14 | $54.43 | 974,700 | — | — |
| 2016-08-29 | $51.39 | $54.70 | 787,350 | — | — |
| 2016-08-26 | $51.09 | $54.38 | 2,476,800 | — | — |
| 2016-08-25 | $51.63 | $54.95 | 751,950 | — | — |
| 2016-08-24 | $51.67 | $55.00 | 792,450 | — | — |
| 2016-08-23 | $51.92 | $55.26 | 1,179,450 | — | — |
| 2016-08-22 | $52.20 | $55.56 | 791,100 | — | — |
| 2016-08-19 | $52.40 | $55.77 | 867,600 | — | — |
| 2016-08-18 | $52.13 | $55.49 | 749,700 | — | — |
| 2016-08-17 | $52.02 | $55.37 | 856,650 | — | — |
| 2016-08-16 | $51.55 | $54.87 | 869,400 | — | — |
| 2016-08-15 | $51.99 | $55.33 | 854,400 | — | — |
| 2016-08-12 | $52.27 | $55.63 | 581,250 | — | — |
| 2016-08-11 | $52.69 | $56.09 | 786,600 | — | — |
| 2016-08-10 | $52.69 | $56.09 | 889,350 | — | — |
| 2016-08-09 | $52.06 | $55.41 | 1,240,650 | — | — |
| 2016-08-08 | $51.43 | $54.74 | 1,252,500 | — | — |
| 2016-08-05 | $51.71 | $55.04 | 2,161,350 | — | — |
| 2016-08-04 | $50.57 | $53.82 | 3,776,850 | — | — |
| 2016-08-03 | $48.59 | $51.72 | 1,035,450 | — | — |
| 2016-08-02 | $48.99 | $52.15 | 778,350 | — | — |
| 2016-08-01 | $49.47 | $52.65 | 539,850 | — | — |
| 2016-07-29 | $49.65 | $52.85 | 1,341,150 | — | — |
| 2016-07-28 | $49.54 | $52.73 | 785,850 | — | — |
| 2016-07-27 | $49.27 | $52.34 | 889,650 | — | — |
| 2016-07-26 | $49.63 | $52.72 | 1,263,150 | — | — |
| 2016-07-25 | $49.33 | $52.41 | 1,025,400 | — | — |
| 2016-07-22 | $49.35 | $52.43 | 798,300 | — | — |
| 2016-07-21 | $49.47 | $52.55 | 925,350 | — | — |
| 2016-07-20 | $49.47 | $52.55 | 979,500 | — | — |
| 2016-07-19 | $48.95 | $52.00 | 719,100 | — | — |
| 2016-07-18 | $48.70 | $51.73 | 628,500 | — | — |
| 2016-07-15 | $48.81 | $51.85 | 1,296,300 | — | — |
| 2016-07-14 | $48.99 | $52.04 | 1,228,950 | — | — |
| 2016-07-13 | $48.79 | $51.83 | 1,163,100 | — | — |
| 2016-07-12 | $48.45 | $51.47 | 940,950 | — | — |
| 2016-07-11 | $48.86 | $51.90 | 639,900 | — | — |
| 2016-07-08 | $48.84 | $51.88 | 791,250 | — | — |
| 2016-07-07 | $48.59 | $51.62 | 889,650 | — | — |
| 2016-07-06 | $48.66 | $51.69 | 975,000 | — | — |
| 2016-07-05 | $48.58 | $51.61 | 1,605,150 | — | — |
| 2016-07-01 | $47.94 | $50.93 | 927,750 | — | — |
| 2016-06-30 | $48.03 | $51.02 | 1,793,250 | — | — |
| 2016-06-29 | $48.12 | $51.12 | 2,374,800 | — | — |
| 2016-06-28 | $47.37 | $50.32 | 1,765,050 | — | — |
| 2016-06-27 | $46.31 | $49.19 | 1,557,900 | — | — |
| 2016-06-24 | $46.22 | $49.10 | 2,884,050 | — | — |
| 2016-06-23 | $46.91 | $49.83 | 1,676,250 | — | — |
| 2016-06-22 | $46.87 | $49.79 | 1,504,050 | — | — |
| 2016-06-21 | $46.96 | $49.88 | 2,117,850 | — | — |
| 2016-06-20 | $47.37 | $50.32 | 1,828,350 | — | — |
| 2016-06-17 | $47.33 | $50.28 | 2,775,000 | — | — |
| 2016-06-16 | $48.29 | $51.30 | 1,541,700 | — | — |
| 2016-06-15 | $48.49 | $51.51 | 2,164,200 | — | — |
| 2016-06-14 | $48.60 | $51.63 | 2,305,950 | — | — |
| 2016-06-13 | $48.21 | $51.22 | 2,309,550 | — | — |
| 2016-06-10 | $49.00 | $52.05 | 1,616,250 | — | — |
| 2016-06-09 | $48.53 | $51.55 | 2,187,300 | — | — |
| 2016-06-08 | $49.15 | $52.21 | 3,392,250 | — | — |
| 2016-06-07 | $48.77 | $51.81 | 2,773,200 | — | — |
| 2016-06-06 | $48.33 | $51.34 | 10,735,500 | — | — |
| 2016-06-03 | $46.90 | $49.82 | 6,020,250 | — | — |
| 2016-06-02 | $46.12 | $48.99 | 5,578,350 | — | — |
| 2016-06-01 | $44.79 | $47.58 | 5,386,800 | — | — |
| 2016-05-31 | $43.65 | $46.37 | 46,882,200 | — | — |
| 2016-05-27 | $45.43 | $48.26 | 2,065,650 | — | — |
| 2016-05-26 | $44.60 | $47.38 | 3,833,850 | — | — |
| 2016-05-25 | $45.07 | $47.88 | 2,600,550 | — | — |
| 2016-05-24 | $46.65 | $49.55 | 1,257,750 | — | — |
| 2016-05-23 | $46.21 | $49.08 | 990,600 | — | — |
| 2016-05-20 | $46.82 | $49.74 | 1,537,650 | — | — |
| 2016-05-19 | $46.02 | $48.89 | 1,096,200 | — | — |
| 2016-05-18 | $45.47 | $48.30 | 1,278,000 | — | — |
| 2016-05-17 | $45.97 | $48.83 | 1,311,300 | — | — |
| 2016-05-16 | $46.31 | $49.20 | 610,800 | — | — |
| 2016-05-13 | $46.49 | $49.39 | 691,200 | — | — |
| 2016-05-12 | $46.46 | $49.35 | 1,071,450 | — | — |
| 2016-05-11 | $46.28 | $49.16 | 628,650 | — | — |
| 2016-05-10 | $46.39 | $49.28 | 694,350 | — | — |
| 2016-05-09 | $46.07 | $48.94 | 978,600 | — | — |
| 2016-05-06 | $45.73 | $48.57 | 880,200 | — | — |
| 2016-05-05 | $45.27 | $48.09 | 1,008,000 | — | — |
| 2016-05-04 | $45.15 | $47.97 | 1,054,950 | — | — |
| 2016-05-03 | $45.21 | $48.02 | 1,055,550 | — | — |
| 2016-05-02 | $45.28 | $48.10 | 1,487,100 | — | — |
| 2016-04-29 | $44.85 | $47.65 | 1,435,500 | — | — |
| 2016-04-28 | $44.81 | $47.49 | 2,497,350 | — | — |
| 2016-04-27 | $43.43 | $46.04 | 1,343,550 | — | — |
| 2016-04-26 | $43.30 | $45.90 | 1,027,350 | — | — |
| 2016-04-25 | $43.03 | $45.61 | 835,500 | — | — |
| 2016-04-22 | $43.30 | $45.90 | 787,500 | — | — |
| 2016-04-21 | $42.91 | $45.48 | 923,700 | — | — |
| 2016-04-20 | $43.20 | $45.79 | 898,350 | — | — |
| 2016-04-19 | $43.07 | $45.66 | 1,590,300 | — | — |
| 2016-04-18 | $43.00 | $45.58 | 905,100 | — | — |
| 2016-04-15 | $42.85 | $45.42 | 750,900 | — | — |
| 2016-04-14 | $42.93 | $45.50 | 892,500 | — | — |
| 2016-04-13 | $43.16 | $45.75 | 1,036,950 | — | — |
| 2016-04-12 | $42.60 | $45.16 | 906,150 | — | — |
| 2016-04-11 | $42.44 | $44.99 | 650,550 | — | — |
| 2016-04-08 | $42.63 | $45.18 | 928,050 | — | — |
| 2016-04-07 | $42.67 | $45.23 | 3,064,050 | — | — |
| 2016-04-06 | $42.25 | $44.78 | 1,648,650 | — | — |
| 2016-04-05 | $41.96 | $44.48 | 7,008,600 | — | — |
| 2016-04-04 | $43.03 | $45.61 | 1,315,350 | — | — |
| 2016-04-01 | $43.24 | $45.83 | 2,086,350 | — | — |
| 2016-03-31 | $43.06 | $45.64 | 2,441,250 | — | — |
| 2016-03-30 | $43.04 | $45.62 | 1,156,200 | — | — |
| 2016-03-29 | $43.48 | $46.09 | 1,157,100 | — | — |
| 2016-03-28 | $42.63 | $45.19 | 857,250 | — | — |
| 2016-03-24 | $43.13 | $45.71 | 945,900 | — | — |
| 2016-03-23 | $43.01 | $45.59 | 735,450 | — | — |
| 2016-03-22 | $43.39 | $46.00 | 854,850 | — | — |
| 2016-03-21 | $43.46 | $46.07 | 805,500 | — | — |
| 2016-03-18 | $43.55 | $46.17 | 1,836,600 | — | — |
| 2016-03-17 | $43.93 | $46.56 | 1,666,800 | — | — |
| 2016-03-16 | $43.29 | $45.89 | 1,067,550 | — | — |
| 2016-03-15 | $43.09 | $45.68 | 751,950 | — | — |
| 2016-03-14 | $42.72 | $45.28 | 1,452,300 | — | — |
| 2016-03-11 | $43.19 | $45.78 | 1,094,550 | — | — |
| 2016-03-10 | $43.10 | $45.69 | 906,750 | — | — |
| 2016-03-09 | $42.86 | $45.43 | 1,215,600 | — | — |
| 2016-03-08 | $42.57 | $45.13 | 1,174,800 | — | — |
| 2016-03-07 | $42.60 | $45.16 | 2,205,600 | — | — |
| 2016-03-04 | $42.27 | $44.80 | 1,026,000 | — | — |
| 2016-03-03 | $42.54 | $45.09 | 1,117,500 | — | — |
| 2016-03-02 | $42.18 | $44.71 | 1,457,250 | — | — |
| 2016-03-01 | $42.22 | $44.75 | 2,032,800 | — | — |
| 2016-02-29 | $41.11 | $43.58 | 9,801,750 | — | — |
| 2016-02-26 | $41.86 | $44.37 | 2,109,000 | — | — |
| 2016-02-25 | $41.65 | $44.05 | 1,209,900 | — | — |
| 2016-02-24 | $41.34 | $43.72 | 2,350,800 | — | — |
| 2016-02-23 | $40.48 | $42.81 | 1,785,600 | — | — |
| 2016-02-22 | $40.87 | $43.22 | 3,048,750 | — | — |
| 2016-02-19 | $41.41 | $43.80 | 1,412,100 | — | — |
| 2016-02-18 | $41.83 | $44.23 | 1,841,100 | — | — |
| 2016-02-17 | $41.13 | $43.50 | 1,444,350 | — | — |
| 2016-02-16 | $40.78 | $43.13 | 3,223,050 | — | — |
| 2016-02-12 | $40.01 | $42.31 | 3,374,550 | — | — |
| 2016-02-11 | $38.61 | $40.83 | 2,750,250 | — | — |
| 2016-02-10 | $38.60 | $40.82 | 1,607,700 | — | — |
| 2016-02-09 | $38.32 | $40.52 | 2,700,300 | — | — |
| 2016-02-08 | $38.06 | $40.25 | 1,748,100 | — | — |
| 2016-02-05 | $38.80 | $41.03 | 1,474,350 | — | — |
| 2016-02-04 | $39.91 | $42.21 | 1,737,150 | — | — |
| 2016-02-03 | $39.64 | $41.92 | 1,391,100 | — | — |
| 2016-02-02 | $39.15 | $41.41 | 1,258,800 | — | — |
| 2016-02-01 | $39.67 | $41.95 | 1,348,200 | — | — |
| 2016-01-29 | $39.98 | $42.28 | 2,474,550 | — | — |
| 2016-01-28 | $39.33 | $41.59 | 1,261,800 | — | — |
| 2016-01-27 | $39.30 | $41.56 | 2,207,550 | — | — |
| 2016-01-26 | $39.73 | $42.02 | 3,039,300 | — | — |
| 2016-01-25 | $39.02 | $41.26 | 3,140,550 | — | — |
| 2016-01-22 | $39.38 | $41.65 | 4,070,250 | — | — |
| 2016-01-21 | $38.61 | $40.83 | 4,983,300 | — | — |
| 2016-01-20 | $38.63 | $40.85 | 8,475,150 | — | — |
| 2016-01-19 | $36.50 | $38.60 | 12,849,150 | — | — |
| 2016-01-15 | $33.99 | $35.95 | 2,272,950 | — | — |
| 2016-01-14 | $34.85 | $36.85 | 2,370,150 | — | — |
| 2016-01-13 | $34.93 | $36.94 | 1,238,700 | — | — |
| 2016-01-12 | $35.93 | $38.00 | 1,983,900 | — | — |
| 2016-01-11 | $36.07 | $38.14 | 1,666,200 | — | — |
| 2016-01-08 | $36.01 | $38.09 | 2,229,450 | — | — |
| 2016-01-07 | $37.09 | $39.23 | 2,169,150 | — | — |
| 2016-01-06 | $36.59 | $38.70 | 1,153,500 | — | — |
| 2016-01-05 | $36.67 | $38.78 | 1,521,150 | — | — |
| 2016-01-04 | $36.55 | $38.65 | 1,254,750 | — | — |