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
- 2011-10-13 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 | $49.52 | $53.71 | 646,200 | — | — |
| 2016-12-29 | $49.77 | $53.98 | 626,200 | — | — |
| 2016-12-28 | $49.94 | $54.16 | 740,100 | — | — |
| 2016-12-27 | $50.86 | $55.16 | 466,600 | — | — |
| 2016-12-23 | $51.01 | $55.32 | 539,500 | — | — |
| 2016-12-22 | $51.13 | $55.45 | 1,003,000 | — | — |
| 2016-12-21 | $50.83 | $55.13 | 1,018,300 | — | — |
| 2016-12-20 | $50.92 | $55.22 | 953,500 | — | — |
| 2016-12-19 | $50.76 | $55.05 | 1,081,100 | — | — |
| 2016-12-16 | $50.10 | $54.33 | 2,503,900 | — | — |
| 2016-12-15 | $50.14 | $54.38 | 1,516,600 | — | — |
| 2016-12-14 | $50.57 | $54.84 | 1,095,500 | — | — |
| 2016-12-13 | $50.99 | $55.30 | 969,000 | — | — |
| 2016-12-12 | $50.99 | $55.30 | 1,063,200 | — | — |
| 2016-12-09 | $51.48 | $55.83 | 814,100 | — | — |
| 2016-12-08 | $51.89 | $56.28 | 1,317,500 | — | — |
| 2016-12-07 | $52.06 | $56.46 | 1,982,000 | — | — |
| 2016-12-06 | $52.17 | $56.58 | 1,474,000 | — | — |
| 2016-12-05 | $51.72 | $56.09 | 1,212,200 | — | — |
| 2016-12-02 | $51.80 | $56.18 | 912,600 | — | — |
| 2016-12-01 | $51.81 | $56.19 | 1,734,000 | — | — |
| 2016-11-30 | $51.58 | $55.94 | 1,520,800 | — | — |
| 2016-11-29 | $51.34 | $55.68 | 1,634,200 | — | — |
| 2016-11-28 | $51.64 | $56.00 | 1,901,500 | — | — |
| 2016-11-25 | $52.92 | $57.39 | 1,023,400 | — | — |
| 2016-11-23 | $52.86 | $57.33 | 1,926,000 | — | — |
| 2016-11-22 | $52.92 | $57.39 | 1,540,200 | — | — |
| 2016-11-21 | $53.46 | $57.98 | 895,700 | — | — |
| 2016-11-18 | $53.29 | $57.79 | 1,517,000 | — | — |
| 2016-11-17 | $54.01 | $58.57 | 1,453,800 | — | — |
| 2016-11-16 | $54.35 | $58.94 | 1,966,600 | — | — |
| 2016-11-15 | $54.75 | $59.38 | 2,630,200 | — | — |
| 2016-11-14 | $53.24 | $57.74 | 1,418,700 | — | — |
| 2016-11-11 | $52.75 | $57.21 | 1,333,000 | — | — |
| 2016-11-10 | $52.74 | $57.20 | 2,260,400 | — | — |
| 2016-11-09 | $50.66 | $54.94 | 1,954,000 | — | — |
| 2016-11-08 | $49.30 | $53.47 | 1,730,400 | — | — |
| 2016-11-07 | $48.56 | $52.66 | 1,342,200 | — | — |
| 2016-11-04 | $47.40 | $51.24 | 1,383,500 | — | — |
| 2016-11-03 | $47.24 | $51.06 | 1,385,500 | — | — |
| 2016-11-02 | $46.96 | $50.76 | 1,890,100 | — | — |
| 2016-11-01 | $47.19 | $51.01 | 2,936,600 | — | — |
| 2016-10-31 | $48.33 | $52.24 | 1,966,400 | — | — |
| 2016-10-28 | $48.61 | $52.55 | 1,442,900 | — | — |
| 2016-10-27 | $48.03 | $51.92 | 1,182,500 | — | — |
| 2016-10-26 | $48.39 | $52.31 | 1,182,500 | — | — |
| 2016-10-25 | $48.03 | $51.92 | 1,176,100 | — | — |
| 2016-10-24 | $48.64 | $52.58 | 1,093,600 | — | — |
| 2016-10-21 | $48.84 | $52.79 | 1,633,900 | — | — |
| 2016-10-20 | $48.92 | $52.88 | 1,152,400 | — | — |
| 2016-10-19 | $49.47 | $53.48 | 805,900 | — | — |
| 2016-10-18 | $49.15 | $53.13 | 1,541,500 | — | — |
| 2016-10-17 | $49.20 | $53.18 | 1,269,300 | — | — |
| 2016-10-14 | $49.47 | $53.48 | 931,900 | — | — |
| 2016-10-13 | $49.66 | $53.68 | 1,289,900 | — | — |
| 2016-10-12 | $50.11 | $54.17 | 1,193,700 | — | — |
| 2016-10-11 | $49.70 | $53.72 | 1,023,300 | — | — |
| 2016-10-10 | $50.38 | $54.46 | 1,039,500 | — | — |
| 2016-10-07 | $50.76 | $54.87 | 1,442,600 | — | — |
| 2016-10-06 | $51.83 | $56.03 | 993,700 | — | — |
| 2016-10-05 | $51.95 | $56.16 | 1,063,200 | — | — |
| 2016-10-04 | $52.26 | $56.49 | 1,232,400 | — | — |
| 2016-10-03 | $52.47 | $56.72 | 884,600 | — | — |
| 2016-09-30 | $52.45 | $56.70 | 1,070,100 | — | — |
| 2016-09-29 | $51.82 | $56.02 | 1,200,500 | — | — |
| 2016-09-28 | $52.21 | $56.44 | 1,213,300 | — | — |
| 2016-09-27 | $52.10 | $56.32 | 1,179,500 | — | — |
| 2016-09-26 | $51.49 | $55.66 | 1,463,800 | — | — |
| 2016-09-23 | $51.55 | $55.72 | 1,002,500 | — | — |
| 2016-09-22 | $52.62 | $56.88 | 1,042,900 | — | — |
| 2016-09-21 | $51.81 | $56.00 | 1,007,200 | — | — |
| 2016-09-20 | $50.74 | $54.85 | 724,200 | — | — |
| 2016-09-19 | $50.53 | $54.62 | 707,500 | — | — |
| 2016-09-16 | $49.96 | $54.01 | 1,305,500 | — | — |
| 2016-09-15 | $50.26 | $54.33 | 774,400 | — | — |
| 2016-09-14 | $49.49 | $53.50 | 1,074,100 | — | — |
| 2016-09-13 | $49.48 | $53.49 | 1,634,600 | — | — |
| 2016-09-12 | $49.81 | $53.84 | 1,980,300 | — | — |
| 2016-09-09 | $48.65 | $52.59 | 1,447,800 | — | — |
| 2016-09-08 | $51.05 | $55.18 | 703,900 | — | — |
| 2016-09-07 | $50.94 | $55.06 | 1,231,700 | — | — |
| 2016-09-06 | $50.97 | $55.10 | 792,100 | — | — |
| 2016-09-02 | $50.92 | $55.04 | 933,900 | — | — |
| 2016-09-01 | $50.41 | $54.49 | 1,138,000 | — | — |
| 2016-08-31 | $50.86 | $54.98 | 859,000 | — | — |
| 2016-08-30 | $50.97 | $55.10 | 736,000 | — | — |
| 2016-08-29 | $50.98 | $55.11 | 1,000,500 | — | — |
| 2016-08-26 | $50.67 | $54.61 | 663,600 | — | — |
| 2016-08-25 | $50.58 | $54.51 | 706,500 | — | — |
| 2016-08-24 | $50.66 | $54.59 | 655,900 | — | — |
| 2016-08-23 | $50.90 | $54.85 | 1,128,500 | — | — |
| 2016-08-22 | $51.05 | $55.01 | 1,655,000 | — | — |
| 2016-08-19 | $50.80 | $54.75 | 989,400 | — | — |
| 2016-08-18 | $50.44 | $54.36 | 794,500 | — | — |
| 2016-08-17 | $50.34 | $54.25 | 901,300 | — | — |
| 2016-08-16 | $50.20 | $54.10 | 1,950,500 | — | — |
| 2016-08-15 | $50.32 | $54.23 | 1,818,500 | — | — |
| 2016-08-12 | $48.45 | $52.21 | 1,224,000 | — | — |
| 2016-08-11 | $48.54 | $52.31 | 886,300 | — | — |
| 2016-08-10 | $47.89 | $51.61 | 647,000 | — | — |
| 2016-08-09 | $47.93 | $51.65 | 628,900 | — | — |
| 2016-08-08 | $47.49 | $51.18 | 698,700 | — | — |
| 2016-08-05 | $47.35 | $51.03 | 619,700 | — | — |
| 2016-08-04 | $46.92 | $50.56 | 891,300 | — | — |
| 2016-08-03 | $46.23 | $49.82 | 996,400 | — | — |
| 2016-08-02 | $46.41 | $50.01 | 1,926,800 | — | — |
| 2016-08-01 | $47.81 | $51.52 | 1,250,300 | — | — |
| 2016-07-29 | $47.81 | $51.52 | 681,700 | — | — |
| 2016-07-28 | $47.89 | $51.61 | 630,700 | — | — |
| 2016-07-27 | $47.78 | $51.49 | 542,100 | — | — |
| 2016-07-26 | $47.78 | $51.49 | 1,081,300 | — | — |
| 2016-07-25 | $46.85 | $50.49 | 458,700 | — | — |
| 2016-07-22 | $46.96 | $50.61 | 763,100 | — | — |
| 2016-07-21 | $46.74 | $50.37 | 681,800 | — | — |
| 2016-07-20 | $47.20 | $50.87 | 641,000 | — | — |
| 2016-07-19 | $47.18 | $50.84 | 985,500 | — | — |
| 2016-07-18 | $46.99 | $50.64 | 597,500 | — | — |
| 2016-07-15 | $47.05 | $50.70 | 1,051,500 | — | — |
| 2016-07-14 | $46.83 | $50.47 | 1,204,000 | — | — |
| 2016-07-13 | $47.02 | $50.67 | 928,700 | — | — |
| 2016-07-12 | $47.12 | $50.78 | 1,249,300 | — | — |
| 2016-07-11 | $46.99 | $50.64 | 1,176,500 | — | — |
| 2016-07-08 | $46.41 | $50.01 | 1,109,100 | — | — |
| 2016-07-07 | $45.63 | $49.17 | 1,499,400 | — | — |
| 2016-07-06 | $45.58 | $49.12 | 1,487,000 | — | — |
| 2016-07-05 | $44.84 | $48.32 | 1,519,300 | — | — |
| 2016-07-01 | $44.87 | $48.35 | 1,199,100 | — | — |
| 2016-06-30 | $44.65 | $48.12 | 1,755,200 | — | — |
| 2016-06-29 | $43.65 | $47.04 | 1,085,100 | — | — |
| 2016-06-28 | $43.06 | $46.40 | 1,596,900 | — | — |
| 2016-06-27 | $42.72 | $46.04 | 1,680,800 | — | — |
| 2016-06-24 | $44.14 | $47.57 | 2,883,400 | — | — |
| 2016-06-23 | $46.35 | $49.95 | 624,900 | — | — |
| 2016-06-22 | $45.91 | $49.48 | 899,200 | — | — |
| 2016-06-21 | $45.99 | $49.56 | 854,400 | — | — |
| 2016-06-20 | $46.10 | $49.68 | 1,183,400 | — | — |
| 2016-06-17 | $45.53 | $49.07 | 1,734,300 | — | — |
| 2016-06-16 | $45.37 | $48.89 | 1,679,000 | — | — |
| 2016-06-15 | $45.59 | $49.13 | 1,260,400 | — | — |
| 2016-06-14 | $45.65 | $49.20 | 1,322,700 | — | — |
| 2016-06-13 | $45.67 | $49.22 | 1,375,300 | — | — |
| 2016-06-10 | $45.92 | $49.49 | 1,002,000 | — | — |
| 2016-06-09 | $46.30 | $49.90 | 1,243,700 | — | — |
| 2016-06-08 | $46.46 | $50.07 | 1,241,600 | — | — |
| 2016-06-07 | $45.98 | $49.55 | 719,100 | — | — |
| 2016-06-06 | $45.69 | $49.24 | 1,002,200 | — | — |
| 2016-06-03 | $45.48 | $49.01 | 1,278,000 | — | — |
| 2016-06-02 | $45.21 | $48.72 | 1,007,100 | — | — |
| 2016-06-01 | $44.82 | $48.30 | 995,300 | — | — |
| 2016-05-31 | $44.66 | $48.13 | 1,256,400 | — | — |
| 2016-05-27 | $44.57 | $48.03 | 1,141,500 | — | — |
| 2016-05-26 | $44.74 | $48.21 | 762,800 | — | — |
| 2016-05-25 | $44.72 | $48.19 | 1,340,400 | — | — |
| 2016-05-24 | $44.46 | $47.91 | 1,351,300 | — | — |
| 2016-05-23 | $43.50 | $46.88 | 713,400 | — | — |
| 2016-05-20 | $43.51 | $46.72 | 1,695,300 | — | — |
| 2016-05-19 | $43.07 | $46.25 | 899,300 | — | — |
| 2016-05-18 | $43.26 | $46.45 | 1,441,000 | — | — |
| 2016-05-17 | $43.48 | $46.69 | 1,679,800 | — | — |
| 2016-05-16 | $43.43 | $46.64 | 1,050,200 | — | — |
| 2016-05-13 | $43.15 | $46.34 | 1,417,200 | — | — |
| 2016-05-12 | $43.24 | $46.43 | 1,144,400 | — | — |
| 2016-05-11 | $42.88 | $46.05 | 1,436,000 | — | — |
| 2016-05-10 | $42.53 | $45.67 | 1,238,600 | — | — |
| 2016-05-09 | $41.60 | $44.67 | 545,100 | — | — |
| 2016-05-06 | $41.89 | $44.98 | 1,122,400 | — | — |
| 2016-05-05 | $41.53 | $44.60 | 1,660,800 | — | — |
| 2016-05-04 | $41.25 | $44.30 | 1,426,400 | — | — |
| 2016-05-03 | $41.88 | $44.97 | 1,773,500 | — | — |
| 2016-05-02 | $42.25 | $45.37 | 1,727,700 | — | — |
| 2016-04-29 | $41.78 | $44.86 | 1,795,300 | — | — |
| 2016-04-28 | $42.17 | $45.28 | 1,135,100 | — | — |
| 2016-04-27 | $42.90 | $46.07 | 1,081,800 | — | — |
| 2016-04-26 | $42.86 | $46.02 | 1,943,600 | — | — |
| 2016-04-25 | $42.21 | $45.33 | 1,100,600 | — | — |
| 2016-04-22 | $42.46 | $45.59 | 1,893,700 | — | — |
| 2016-04-21 | $41.84 | $44.93 | 1,407,700 | — | — |
| 2016-04-20 | $42.17 | $45.28 | 1,036,300 | — | — |
| 2016-04-19 | $42.71 | $45.86 | 880,600 | — | — |
| 2016-04-18 | $42.61 | $45.76 | 1,334,400 | — | — |
| 2016-04-15 | $42.28 | $45.40 | 1,217,300 | — | — |
| 2016-04-14 | $41.99 | $45.09 | 1,125,400 | — | — |
| 2016-04-13 | $41.84 | $44.93 | 1,100,600 | — | — |
| 2016-04-12 | $41.65 | $44.72 | 1,253,500 | — | — |
| 2016-04-11 | $41.23 | $44.27 | 1,415,100 | — | — |
| 2016-04-08 | $41.22 | $44.26 | 918,200 | — | — |
| 2016-04-07 | $40.89 | $43.91 | 1,133,800 | — | — |
| 2016-04-06 | $41.19 | $44.23 | 1,193,600 | — | — |
| 2016-04-05 | $41.01 | $44.04 | 1,412,600 | — | — |
| 2016-04-04 | $40.78 | $43.79 | 1,231,700 | — | — |
| 2016-04-01 | $41.25 | $44.30 | 1,295,100 | — | — |
| 2016-03-31 | $40.90 | $43.92 | 1,696,700 | — | — |
| 2016-03-30 | $41.04 | $44.07 | 1,385,000 | — | — |
| 2016-03-29 | $40.64 | $43.64 | 1,451,800 | — | — |
| 2016-03-28 | $39.90 | $42.85 | 980,100 | — | — |
| 2016-03-24 | $39.82 | $42.76 | 1,786,500 | — | — |
| 2016-03-23 | $39.37 | $42.28 | 1,255,300 | — | — |
| 2016-03-22 | $39.40 | $42.31 | 914,200 | — | — |
| 2016-03-21 | $39.42 | $42.33 | 1,351,300 | — | — |
| 2016-03-18 | $39.47 | $42.38 | 2,879,300 | — | — |
| 2016-03-17 | $39.01 | $41.89 | 1,452,300 | — | — |
| 2016-03-16 | $38.63 | $41.48 | 1,391,900 | — | — |
| 2016-03-15 | $38.14 | $40.96 | 1,307,800 | — | — |
| 2016-03-14 | $38.07 | $40.88 | 1,198,800 | — | — |
| 2016-03-11 | $38.45 | $41.29 | 1,691,500 | — | — |
| 2016-03-10 | $37.92 | $40.72 | 1,031,500 | — | — |
| 2016-03-09 | $38.15 | $40.97 | 1,458,400 | — | — |
| 2016-03-08 | $37.91 | $40.71 | 1,112,800 | — | — |
| 2016-03-07 | $38.55 | $41.40 | 1,345,700 | — | — |
| 2016-03-04 | $38.22 | $41.04 | 1,494,600 | — | — |
| 2016-03-03 | $38.17 | $40.99 | 1,168,500 | — | — |
| 2016-03-02 | $38.03 | $40.84 | 1,859,100 | — | — |
| 2016-03-01 | $37.94 | $40.74 | 1,430,700 | — | — |
| 2016-02-29 | $37.41 | $40.17 | 1,219,000 | — | — |
| 2016-02-26 | $37.72 | $40.50 | 1,830,000 | — | — |
| 2016-02-25 | $37.56 | $40.33 | 1,504,100 | — | — |
| 2016-02-24 | $37.47 | $40.24 | 1,360,400 | — | — |
| 2016-02-23 | $37.32 | $40.08 | 1,144,000 | — | — |
| 2016-02-22 | $37.64 | $40.42 | 1,500,100 | — | — |
| 2016-02-19 | $37.03 | $39.76 | 5,043,300 | — | — |
| 2016-02-18 | $37.53 | $40.30 | 1,377,100 | — | — |
| 2016-02-17 | $37.66 | $40.44 | 2,219,200 | — | — |
| 2016-02-16 | $37.00 | $39.73 | 2,144,300 | — | — |
| 2016-02-12 | $37.04 | $39.61 | 1,581,100 | — | — |
| 2016-02-11 | $36.21 | $38.72 | 1,750,300 | — | — |
| 2016-02-10 | $36.43 | $38.96 | 1,574,000 | — | — |
| 2016-02-09 | $36.71 | $39.26 | 2,051,000 | — | — |
| 2016-02-08 | $36.22 | $38.73 | 2,206,400 | — | — |
| 2016-02-05 | $36.66 | $39.20 | 2,398,900 | — | — |
| 2016-02-04 | $37.08 | $39.65 | 3,974,600 | — | — |
| 2016-02-03 | $35.67 | $38.14 | 1,946,400 | — | — |
| 2016-02-02 | $34.86 | $37.28 | 1,256,100 | — | — |
| 2016-02-01 | $35.62 | $38.09 | 1,269,000 | — | — |
| 2016-01-29 | $35.95 | $38.44 | 1,827,000 | — | — |
| 2016-01-28 | $34.95 | $37.37 | 1,523,800 | — | — |
| 2016-01-27 | $34.89 | $37.31 | 1,987,600 | — | — |
| 2016-01-26 | $34.55 | $36.95 | 1,841,100 | — | — |
| 2016-01-25 | $33.74 | $36.08 | 1,133,900 | — | — |
| 2016-01-22 | $34.03 | $36.39 | 827,500 | — | — |
| 2016-01-21 | $33.23 | $35.53 | 1,444,200 | — | — |
| 2016-01-20 | $32.80 | $35.07 | 1,489,200 | — | — |
| 2016-01-19 | $32.96 | $35.25 | 1,068,500 | — | — |
| 2016-01-15 | $32.98 | $35.27 | 1,260,300 | — | — |
| 2016-01-14 | $33.57 | $35.90 | 1,482,400 | — | — |
| 2016-01-13 | $33.38 | $35.69 | 1,228,500 | — | — |
| 2016-01-12 | $34.27 | $36.65 | 781,000 | — | — |
| 2016-01-11 | $34.08 | $36.44 | 852,900 | — | — |
| 2016-01-08 | $34.37 | $36.75 | 1,471,500 | — | — |
| 2016-01-07 | $34.70 | $37.11 | 1,555,400 | — | — |
| 2016-01-06 | $35.62 | $38.09 | 1,866,000 | — | — |
| 2016-01-05 | $36.07 | $38.57 | 1,075,400 | — | — |
| 2016-01-04 | $36.08 | $38.58 | 1,353,400 | — | — |