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
- 2013-02-01 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 | $53.53 | $55.20 | 1,701,200 | — | — |
| 2016-12-29 | $53.62 | $55.29 | 1,046,700 | — | — |
| 2016-12-28 | $53.44 | $55.10 | 1,241,900 | — | — |
| 2016-12-27 | $53.72 | $55.39 | 1,345,000 | — | — |
| 2016-12-23 | $53.78 | $55.45 | 1,942,400 | — | — |
| 2016-12-22 | $53.26 | $54.92 | 1,515,800 | — | — |
| 2016-12-21 | $53.12 | $54.77 | 2,754,600 | — | — |
| 2016-12-20 | $53.10 | $54.75 | 2,580,800 | — | — |
| 2016-12-19 | $52.39 | $54.02 | 2,137,800 | — | — |
| 2016-12-16 | $52.46 | $54.09 | 3,959,800 | — | — |
| 2016-12-15 | $52.32 | $53.95 | 3,995,200 | — | — |
| 2016-12-14 | $50.84 | $52.42 | 2,890,500 | — | — |
| 2016-12-13 | $51.05 | $52.64 | 5,177,700 | — | — |
| 2016-12-12 | $50.92 | $52.50 | 5,021,800 | — | — |
| 2016-12-09 | $51.89 | $53.50 | 2,664,300 | — | — |
| 2016-12-08 | $51.68 | $53.29 | 3,217,000 | — | — |
| 2016-12-07 | $51.26 | $52.85 | 4,037,800 | — | — |
| 2016-12-06 | $50.22 | $51.78 | 2,573,000 | — | — |
| 2016-12-05 | $49.82 | $51.37 | 2,578,200 | — | — |
| 2016-12-02 | $49.10 | $50.63 | 3,182,800 | — | — |
| 2016-12-01 | $49.16 | $50.69 | 4,252,000 | — | — |
| 2016-11-30 | $50.38 | $51.95 | 3,782,100 | — | — |
| 2016-11-29 | $50.45 | $52.02 | 2,313,600 | — | — |
| 2016-11-28 | $50.15 | $51.71 | 2,695,200 | — | — |
| 2016-11-25 | $50.18 | $51.74 | 804,700 | — | — |
| 2016-11-23 | $50.18 | $51.74 | 2,056,200 | — | — |
| 2016-11-22 | $49.63 | $51.17 | 3,018,500 | — | — |
| 2016-11-21 | $50.00 | $51.56 | 2,730,200 | — | — |
| 2016-11-18 | $49.89 | $51.44 | 4,747,900 | — | — |
| 2016-11-17 | $49.21 | $50.74 | 3,645,100 | — | — |
| 2016-11-16 | $48.84 | $50.36 | 2,941,500 | — | — |
| 2016-11-15 | $49.15 | $50.68 | 5,996,800 | — | — |
| 2016-11-14 | $48.96 | $50.48 | 3,681,300 | — | — |
| 2016-11-11 | $50.61 | $52.18 | 3,526,600 | — | — |
| 2016-11-10 | $51.09 | $52.68 | 5,661,800 | — | — |
| 2016-11-09 | $51.00 | $52.59 | 5,102,900 | — | — |
| 2016-11-08 | $50.33 | $51.90 | 3,852,200 | — | — |
| 2016-11-07 | $49.98 | $51.53 | 9,364,500 | — | — |
| 2016-11-04 | $49.94 | $51.49 | 4,234,200 | — | — |
| 2016-11-03 | $48.95 | $50.47 | 4,550,200 | — | — |
| 2016-11-02 | $50.11 | $51.67 | 8,106,200 | — | — |
| 2016-11-01 | $47.25 | $48.72 | 8,722,800 | — | — |
| 2016-10-31 | $47.80 | $49.19 | 4,635,800 | — | — |
| 2016-10-28 | $48.56 | $49.97 | 3,621,800 | — | — |
| 2016-10-27 | $48.77 | $50.19 | 2,564,500 | — | — |
| 2016-10-26 | $48.77 | $50.19 | 3,930,100 | — | — |
| 2016-10-25 | $49.99 | $51.44 | 3,556,800 | — | — |
| 2016-10-24 | $51.03 | $52.51 | 1,674,000 | — | — |
| 2016-10-21 | $50.94 | $52.42 | 2,032,200 | — | — |
| 2016-10-20 | $51.30 | $52.79 | 1,497,800 | — | — |
| 2016-10-19 | $51.11 | $52.60 | 1,605,200 | — | — |
| 2016-10-18 | $51.06 | $52.54 | 2,032,600 | — | — |
| 2016-10-17 | $50.03 | $51.48 | 2,644,600 | — | — |
| 2016-10-14 | $50.18 | $51.64 | 2,485,400 | — | — |
| 2016-10-13 | $51.02 | $52.50 | 2,812,200 | — | — |
| 2016-10-12 | $51.42 | $52.91 | 4,602,000 | — | — |
| 2016-10-11 | $50.96 | $52.44 | 7,512,200 | — | — |
| 2016-10-10 | $52.69 | $54.22 | 3,118,800 | — | — |
| 2016-10-07 | $51.85 | $53.36 | 3,323,600 | — | — |
| 2016-10-06 | $51.65 | $53.15 | 2,702,500 | — | — |
| 2016-10-05 | $52.18 | $53.70 | 2,607,500 | — | — |
| 2016-10-04 | $52.31 | $53.83 | 3,189,800 | — | — |
| 2016-10-03 | $52.36 | $53.88 | 2,412,700 | — | — |
| 2016-09-30 | $52.01 | $53.52 | 3,971,600 | — | — |
| 2016-09-29 | $51.02 | $52.50 | 2,877,900 | — | — |
| 2016-09-28 | $51.75 | $53.25 | 2,842,300 | — | — |
| 2016-09-27 | $51.87 | $53.38 | 3,203,400 | — | — |
| 2016-09-26 | $51.21 | $52.70 | 3,267,000 | — | — |
| 2016-09-23 | $51.51 | $53.01 | 2,560,500 | — | — |
| 2016-09-22 | $51.63 | $53.13 | 3,172,900 | — | — |
| 2016-09-21 | $51.06 | $52.54 | 2,487,000 | — | — |
| 2016-09-20 | $50.60 | $52.07 | 1,722,800 | — | — |
| 2016-09-19 | $50.32 | $51.78 | 2,429,000 | — | — |
| 2016-09-16 | $50.51 | $51.98 | 8,679,600 | — | — |
| 2016-09-15 | $50.72 | $52.19 | 3,331,000 | — | — |
| 2016-09-14 | $50.55 | $52.02 | 3,544,600 | — | — |
| 2016-09-13 | $50.32 | $51.78 | 3,880,000 | — | — |
| 2016-09-12 | $51.15 | $52.64 | 5,678,000 | — | — |
| 2016-09-09 | $50.39 | $51.85 | 3,173,300 | — | — |
| 2016-09-08 | $51.41 | $52.90 | 5,517,300 | — | — |
| 2016-09-07 | $52.04 | $53.55 | 3,766,400 | — | — |
| 2016-09-06 | $51.29 | $52.78 | 3,957,400 | — | — |
| 2016-09-02 | $51.26 | $52.75 | 2,226,500 | — | — |
| 2016-09-01 | $51.11 | $52.60 | 2,695,000 | — | — |
| 2016-08-31 | $51.10 | $52.59 | 3,446,700 | — | — |
| 2016-08-30 | $50.75 | $52.22 | 2,878,600 | — | — |
| 2016-08-29 | $50.76 | $52.24 | 2,370,700 | — | — |
| 2016-08-26 | $50.76 | $52.24 | 2,707,100 | — | — |
| 2016-08-25 | $50.47 | $51.94 | 2,919,300 | — | — |
| 2016-08-24 | $50.63 | $52.10 | 3,262,800 | — | — |
| 2016-08-23 | $51.25 | $52.74 | 3,518,500 | — | — |
| 2016-08-22 | $51.23 | $52.72 | 5,297,800 | — | — |
| 2016-08-19 | $52.54 | $54.07 | 2,713,900 | — | — |
| 2016-08-18 | $52.29 | $53.81 | 1,842,500 | — | — |
| 2016-08-17 | $52.30 | $53.82 | 3,027,600 | — | — |
| 2016-08-16 | $52.09 | $53.60 | 2,696,900 | — | — |
| 2016-08-15 | $52.38 | $53.90 | 2,280,700 | — | — |
| 2016-08-12 | $51.98 | $53.49 | 1,980,700 | — | — |
| 2016-08-11 | $52.07 | $53.58 | 3,056,900 | — | — |
| 2016-08-10 | $51.81 | $53.32 | 5,086,400 | — | — |
| 2016-08-09 | $50.93 | $52.41 | 3,666,700 | — | — |
| 2016-08-08 | $50.80 | $52.28 | 5,174,600 | — | — |
| 2016-08-05 | $51.09 | $52.57 | 4,222,000 | — | — |
| 2016-08-04 | $51.41 | $52.90 | 4,520,300 | — | — |
| 2016-08-03 | $51.21 | $52.70 | 5,425,500 | — | — |
| 2016-08-02 | $49.72 | $51.16 | 5,500,500 | — | — |
| 2016-08-01 | $50.40 | $51.86 | 3,715,300 | — | — |
| 2016-07-29 | $50.47 | $51.94 | 3,501,500 | — | — |
| 2016-07-28 | $50.06 | $51.51 | 2,852,900 | — | — |
| 2016-07-27 | $49.85 | $51.30 | 3,930,000 | — | — |
| 2016-07-26 | $49.92 | $51.37 | 2,582,500 | — | — |
| 2016-07-25 | $49.99 | $51.44 | 2,053,700 | — | — |
| 2016-07-22 | $50.26 | $51.72 | 1,308,000 | — | — |
| 2016-07-21 | $50.14 | $51.60 | 1,710,800 | — | — |
| 2016-07-20 | $50.25 | $51.71 | 2,530,800 | — | — |
| 2016-07-19 | $49.37 | $50.80 | 2,305,700 | — | — |
| 2016-07-18 | $49.72 | $51.16 | 2,756,800 | — | — |
| 2016-07-15 | $49.68 | $51.12 | 2,089,100 | — | — |
| 2016-07-14 | $49.98 | $51.43 | 2,617,900 | — | — |
| 2016-07-13 | $49.19 | $50.62 | 2,574,300 | — | — |
| 2016-07-12 | $48.87 | $50.29 | 1,824,100 | — | — |
| 2016-07-11 | $48.29 | $49.69 | 2,011,600 | — | — |
| 2016-07-08 | $48.50 | $49.91 | 2,852,000 | — | — |
| 2016-07-07 | $47.69 | $49.08 | 2,338,000 | — | — |
| 2016-07-06 | $48.09 | $49.49 | 3,451,600 | — | — |
| 2016-07-05 | $47.50 | $48.88 | 2,655,400 | — | — |
| 2016-07-01 | $47.45 | $48.83 | 2,008,300 | — | — |
| 2016-06-30 | $47.46 | $48.84 | 3,769,000 | — | — |
| 2016-06-29 | $47.24 | $48.61 | 3,603,900 | — | — |
| 2016-06-28 | $46.42 | $47.77 | 3,628,500 | — | — |
| 2016-06-27 | $45.42 | $46.64 | 5,046,800 | — | — |
| 2016-06-24 | $46.51 | $47.76 | 6,423,700 | — | — |
| 2016-06-23 | $47.90 | $49.19 | 2,291,500 | — | — |
| 2016-06-22 | $47.33 | $48.60 | 2,640,200 | — | — |
| 2016-06-21 | $47.29 | $48.56 | 2,698,500 | — | — |
| 2016-06-20 | $46.91 | $48.17 | 2,543,500 | — | — |
| 2016-06-17 | $46.44 | $47.69 | 4,010,000 | — | — |
| 2016-06-16 | $47.26 | $48.53 | 2,366,900 | — | — |
| 2016-06-15 | $47.22 | $48.49 | 3,517,900 | — | — |
| 2016-06-14 | $47.19 | $48.46 | 4,244,700 | — | — |
| 2016-06-13 | $46.19 | $47.43 | 2,829,900 | — | — |
| 2016-06-10 | $47.39 | $48.67 | 4,378,900 | — | — |
| 2016-06-09 | $48.14 | $49.44 | 2,121,200 | — | — |
| 2016-06-08 | $48.45 | $49.75 | 1,827,200 | — | — |
| 2016-06-07 | $48.35 | $49.65 | 2,432,500 | — | — |
| 2016-06-06 | $48.41 | $49.71 | 2,006,600 | — | — |
| 2016-06-03 | $47.93 | $49.22 | 2,287,000 | — | — |
| 2016-06-02 | $48.13 | $49.43 | 1,750,900 | — | — |
| 2016-06-01 | $47.85 | $49.14 | 2,140,700 | — | — |
| 2016-05-31 | $47.42 | $48.70 | 2,804,200 | — | — |
| 2016-05-27 | $47.18 | $48.45 | 2,023,200 | — | — |
| 2016-05-26 | $47.33 | $48.60 | 3,116,900 | — | — |
| 2016-05-25 | $47.00 | $48.26 | 4,637,700 | — | — |
| 2016-05-24 | $47.29 | $48.56 | 3,450,200 | — | — |
| 2016-05-23 | $46.40 | $47.65 | 2,356,000 | — | — |
| 2016-05-20 | $47.06 | $48.33 | 5,065,200 | — | — |
| 2016-05-19 | $46.43 | $47.68 | 2,189,200 | — | — |
| 2016-05-18 | $46.96 | $48.22 | 3,498,500 | — | — |
| 2016-05-17 | $46.50 | $47.75 | 2,562,600 | — | — |
| 2016-05-16 | $46.77 | $48.03 | 3,694,300 | — | — |
| 2016-05-13 | $46.39 | $47.64 | 3,167,500 | — | — |
| 2016-05-12 | $46.25 | $47.49 | 6,171,400 | — | — |
| 2016-05-11 | $46.00 | $47.24 | 5,596,500 | — | — |
| 2016-05-10 | $46.56 | $47.81 | 12,371,400 | — | — |
| 2016-05-09 | $47.50 | $48.78 | 6,012,400 | — | — |
| 2016-05-06 | $47.34 | $48.61 | 3,499,600 | — | — |
| 2016-05-05 | $48.24 | $49.54 | 3,536,200 | — | — |
| 2016-05-04 | $47.05 | $48.32 | 5,430,400 | — | — |
| 2016-05-03 | $48.15 | $49.45 | 4,474,600 | — | — |
| 2016-05-02 | $48.03 | $49.32 | 3,705,400 | — | — |
| 2016-04-29 | $47.03 | $48.30 | 3,342,300 | — | — |
| 2016-04-28 | $47.19 | $48.46 | 1,888,600 | — | — |
| 2016-04-27 | $47.46 | $48.74 | 2,490,100 | — | — |
| 2016-04-26 | $47.61 | $48.89 | 3,360,100 | — | — |
| 2016-04-25 | $47.32 | $48.59 | 5,239,600 | — | — |
| 2016-04-22 | $48.64 | $49.95 | 2,117,600 | — | — |
| 2016-04-21 | $48.44 | $49.74 | 2,998,900 | — | — |
| 2016-04-20 | $48.47 | $49.77 | 2,702,100 | — | — |
| 2016-04-19 | $48.56 | $49.87 | 2,426,200 | — | — |
| 2016-04-18 | $48.57 | $49.88 | 3,033,300 | — | — |
| 2016-04-15 | $48.11 | $49.40 | 3,189,400 | — | — |
| 2016-04-14 | $47.67 | $48.95 | 3,065,300 | — | — |
| 2016-04-13 | $47.50 | $48.78 | 3,295,700 | — | — |
| 2016-04-12 | $47.01 | $48.28 | 3,634,800 | — | — |
| 2016-04-11 | $46.67 | $47.93 | 3,962,100 | — | — |
| 2016-04-08 | $46.94 | $48.20 | 4,872,700 | — | — |
| 2016-04-07 | $47.19 | $48.46 | 5,865,600 | — | — |
| 2016-04-06 | $47.27 | $48.54 | 6,180,800 | — | — |
| 2016-04-05 | $45.85 | $47.08 | 6,004,300 | — | — |
| 2016-04-04 | $45.76 | $46.89 | 5,400,600 | — | — |
| 2016-04-01 | $44.99 | $46.10 | 4,549,300 | — | — |
| 2016-03-31 | $44.33 | $45.43 | 6,326,700 | — | — |
| 2016-03-30 | $44.02 | $45.11 | 5,311,700 | — | — |
| 2016-03-29 | $43.12 | $44.19 | 2,763,500 | — | — |
| 2016-03-28 | $42.18 | $43.23 | 2,038,300 | — | — |
| 2016-03-24 | $42.48 | $43.53 | 4,796,600 | — | — |
| 2016-03-23 | $42.64 | $43.70 | 5,261,500 | — | — |
| 2016-03-22 | $42.75 | $43.81 | 7,592,600 | — | — |
| 2016-03-21 | $41.62 | $42.65 | 5,461,700 | — | — |
| 2016-03-18 | $40.86 | $41.87 | 5,812,800 | — | — |
| 2016-03-17 | $39.72 | $40.70 | 7,288,100 | — | — |
| 2016-03-16 | $40.46 | $41.46 | 5,147,400 | — | — |
| 2016-03-15 | $40.72 | $41.73 | 7,034,600 | — | — |
| 2016-03-14 | $41.31 | $42.33 | 3,338,500 | — | — |
| 2016-03-11 | $41.87 | $42.91 | 5,890,900 | — | — |
| 2016-03-10 | $39.91 | $40.90 | 7,999,500 | — | — |
| 2016-03-09 | $40.46 | $41.46 | 4,083,700 | — | — |
| 2016-03-08 | $40.23 | $41.23 | 3,266,300 | — | — |
| 2016-03-07 | $41.20 | $42.22 | 3,540,500 | — | — |
| 2016-03-04 | $40.80 | $41.81 | 3,557,900 | — | — |
| 2016-03-03 | $41.08 | $42.10 | 4,473,700 | — | — |
| 2016-03-02 | $41.72 | $42.75 | 2,507,700 | — | — |
| 2016-03-01 | $42.10 | $43.14 | 5,280,700 | — | — |
| 2016-02-29 | $41.06 | $42.08 | 3,550,500 | — | — |
| 2016-02-26 | $42.36 | $43.41 | 2,654,300 | — | — |
| 2016-02-25 | $42.90 | $43.96 | 4,135,900 | — | — |
| 2016-02-24 | $42.37 | $43.42 | 3,086,800 | — | — |
| 2016-02-23 | $42.37 | $43.42 | 2,499,000 | — | — |
| 2016-02-22 | $42.77 | $43.83 | 3,476,600 | — | — |
| 2016-02-19 | $41.83 | $42.87 | 3,844,500 | — | — |
| 2016-02-18 | $42.02 | $43.06 | 5,350,400 | — | — |
| 2016-02-17 | $41.80 | $42.84 | 7,226,900 | — | — |
| 2016-02-16 | $40.43 | $41.43 | 5,614,300 | — | — |
| 2016-02-12 | $40.43 | $41.43 | 6,734,700 | — | — |
| 2016-02-11 | $39.36 | $40.34 | 8,058,200 | — | — |
| 2016-02-10 | $39.33 | $40.30 | 6,629,200 | — | — |
| 2016-02-09 | $39.86 | $40.85 | 6,277,600 | — | — |
| 2016-02-08 | $40.19 | $41.19 | 4,314,300 | — | — |
| 2016-02-05 | $40.91 | $41.92 | 4,058,100 | — | — |
| 2016-02-04 | $41.54 | $42.57 | 3,949,800 | — | — |
| 2016-02-03 | $41.31 | $42.33 | 5,145,100 | — | — |
| 2016-02-02 | $41.72 | $42.75 | 3,441,500 | — | — |
| 2016-02-01 | $42.96 | $44.02 | 4,702,400 | — | — |
| 2016-01-29 | $43.05 | $44.12 | 7,032,600 | — | — |
| 2016-01-28 | $42.84 | $43.90 | 5,660,400 | — | — |
| 2016-01-27 | $43.15 | $44.22 | 3,242,500 | — | — |
| 2016-01-26 | $43.87 | $44.96 | 3,797,500 | — | — |
| 2016-01-25 | $43.20 | $44.27 | 2,364,200 | — | — |
| 2016-01-22 | $43.40 | $44.48 | 3,397,500 | — | — |
| 2016-01-21 | $43.08 | $44.15 | 3,777,400 | — | — |
| 2016-01-20 | $43.79 | $44.88 | 5,212,900 | — | — |
| 2016-01-19 | $43.19 | $44.26 | 4,595,000 | — | — |
| 2016-01-15 | $43.38 | $44.36 | 4,529,100 | — | — |
| 2016-01-14 | $44.13 | $45.12 | 4,794,900 | — | — |
| 2016-01-13 | $43.25 | $44.22 | 4,197,600 | — | — |
| 2016-01-12 | $44.97 | $45.98 | 7,774,900 | — | — |
| 2016-01-11 | $44.58 | $45.58 | 4,306,900 | — | — |
| 2016-01-08 | $45.88 | $46.91 | 4,946,100 | — | — |
| 2016-01-07 | $46.56 | $47.61 | 4,324,400 | — | — |
| 2016-01-06 | $48.02 | $49.10 | 4,670,500 | — | — |
| 2016-01-05 | $48.01 | $49.09 | 3,116,700 | — | — |
| 2016-01-04 | $47.27 | $48.34 | 2,871,700 | — | — |