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
- 1987-07-24 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 | $52.06 | $95.06 | 2,323,800 | — | — |
| 2016-12-29 | $51.99 | $94.93 | 1,639,900 | — | — |
| 2016-12-28 | $52.19 | $95.30 | 1,965,600 | — | — |
| 2016-12-27 | $52.64 | $96.12 | 1,290,300 | — | — |
| 2016-12-23 | $53.03 | $96.83 | 2,351,600 | — | — |
| 2016-12-22 | $52.41 | $95.70 | 2,693,200 | — | — |
| 2016-12-21 | $53.09 | $96.94 | 4,565,600 | — | — |
| 2016-12-20 | $52.49 | $95.84 | 6,363,600 | — | — |
| 2016-12-19 | $51.32 | $93.71 | 5,040,600 | — | — |
| 2016-12-16 | $51.50 | $94.04 | 6,323,700 | — | — |
| 2016-12-15 | $52.96 | $96.70 | 6,992,900 | — | — |
| 2016-12-14 | $52.41 | $95.70 | 3,522,300 | — | — |
| 2016-12-13 | $52.15 | $95.22 | 5,387,700 | — | — |
| 2016-12-12 | $52.13 | $95.19 | 3,895,700 | — | — |
| 2016-12-09 | $53.34 | $97.40 | 3,135,300 | — | — |
| 2016-12-08 | $52.92 | $96.63 | 4,104,000 | — | — |
| 2016-12-07 | $53.16 | $97.07 | 3,853,800 | — | — |
| 2016-12-06 | $52.58 | $96.01 | 3,510,800 | — | — |
| 2016-12-05 | $51.63 | $94.27 | 3,800,500 | — | — |
| 2016-12-02 | $50.40 | $92.03 | 5,594,700 | — | — |
| 2016-12-01 | $49.88 | $91.08 | 5,822,300 | — | — |
| 2016-11-30 | $51.41 | $93.87 | 5,548,500 | — | — |
| 2016-11-29 | $53.22 | $97.18 | 4,152,900 | — | — |
| 2016-11-28 | $52.06 | $95.06 | 2,338,300 | — | — |
| 2016-11-25 | $52.55 | $95.95 | 1,498,900 | — | — |
| 2016-11-23 | $52.30 | $95.50 | 3,323,500 | — | — |
| 2016-11-22 | $51.77 | $94.53 | 3,732,900 | — | — |
| 2016-11-21 | $51.26 | $92.96 | 3,345,200 | — | — |
| 2016-11-18 | $51.50 | $93.39 | 2,278,700 | — | — |
| 2016-11-17 | $51.50 | $93.39 | 3,088,700 | — | — |
| 2016-11-16 | $50.94 | $92.38 | 3,681,700 | — | — |
| 2016-11-15 | $50.97 | $92.43 | 2,512,600 | — | — |
| 2016-11-14 | $50.78 | $92.09 | 5,583,700 | — | — |
| 2016-11-11 | $49.82 | $90.35 | 3,722,000 | — | — |
| 2016-11-10 | $49.92 | $90.53 | 4,968,100 | — | — |
| 2016-11-09 | $49.36 | $89.51 | 4,594,300 | — | — |
| 2016-11-08 | $49.82 | $90.35 | 2,519,500 | — | — |
| 2016-11-07 | $48.99 | $88.84 | 2,428,600 | — | — |
| 2016-11-04 | $48.04 | $87.12 | 1,644,900 | — | — |
| 2016-11-03 | $48.32 | $87.63 | 2,797,300 | — | — |
| 2016-11-02 | $48.27 | $87.54 | 2,304,700 | — | — |
| 2016-11-01 | $48.42 | $87.81 | 3,648,100 | — | — |
| 2016-10-31 | $49.10 | $89.04 | 4,371,300 | — | — |
| 2016-10-28 | $48.45 | $87.86 | 5,915,000 | — | — |
| 2016-10-27 | $46.53 | $84.38 | 4,670,400 | — | — |
| 2016-10-26 | $47.15 | $85.51 | 3,221,000 | — | — |
| 2016-10-25 | $46.92 | $85.09 | 2,823,500 | — | — |
| 2016-10-24 | $47.00 | $85.23 | 3,293,100 | — | — |
| 2016-10-21 | $46.71 | $84.71 | 2,850,800 | — | — |
| 2016-10-20 | $47.20 | $85.60 | 4,194,100 | — | — |
| 2016-10-19 | $46.62 | $84.54 | 2,535,600 | — | — |
| 2016-10-18 | $46.52 | $84.36 | 2,587,800 | — | — |
| 2016-10-17 | $46.11 | $83.62 | 2,997,300 | — | — |
| 2016-10-14 | $46.15 | $83.69 | 4,007,500 | — | — |
| 2016-10-13 | $46.79 | $84.85 | 3,698,800 | — | — |
| 2016-10-12 | $46.70 | $84.69 | 4,540,100 | — | — |
| 2016-10-11 | $46.85 | $84.96 | 3,515,700 | — | — |
| 2016-10-10 | $47.51 | $86.16 | 3,202,700 | — | — |
| 2016-10-07 | $47.75 | $86.59 | 5,033,300 | — | — |
| 2016-10-06 | $48.83 | $88.55 | 3,813,000 | — | — |
| 2016-10-05 | $48.77 | $88.44 | 4,068,200 | — | — |
| 2016-10-04 | $49.19 | $89.21 | 4,205,800 | — | — |
| 2016-10-03 | $49.13 | $89.10 | 4,338,500 | — | — |
| 2016-09-30 | $48.82 | $88.53 | 4,481,500 | — | — |
| 2016-09-29 | $48.26 | $87.52 | 4,540,800 | — | — |
| 2016-09-28 | $48.78 | $88.46 | 6,648,300 | — | — |
| 2016-09-27 | $48.35 | $87.68 | 7,849,800 | — | — |
| 2016-09-26 | $46.47 | $84.27 | 10,295,600 | — | — |
| 2016-09-23 | $47.26 | $85.71 | 8,279,900 | — | — |
| 2016-09-22 | $46.84 | $84.94 | 4,370,300 | — | — |
| 2016-09-21 | $45.82 | $83.09 | 4,510,900 | — | — |
| 2016-09-20 | $46.19 | $83.77 | 4,927,700 | — | — |
| 2016-09-19 | $45.90 | $83.24 | 4,709,300 | — | — |
| 2016-09-16 | $46.25 | $83.87 | 7,241,200 | — | — |
| 2016-09-15 | $46.47 | $84.27 | 6,364,700 | — | — |
| 2016-09-14 | $46.23 | $83.84 | 6,272,700 | — | — |
| 2016-09-13 | $45.63 | $82.75 | 9,740,700 | — | — |
| 2016-09-12 | $45.22 | $82.01 | 3,510,000 | — | — |
| 2016-09-09 | $44.37 | $80.46 | 4,629,800 | — | — |
| 2016-09-08 | $44.86 | $81.35 | 6,043,100 | — | — |
| 2016-09-07 | $45.30 | $82.15 | 5,083,000 | — | — |
| 2016-09-06 | $45.87 | $83.18 | 5,301,400 | — | — |
| 2016-09-02 | $46.39 | $84.13 | 12,104,300 | — | — |
| 2016-09-01 | $48.70 | $88.32 | 4,118,500 | — | — |
| 2016-08-31 | $47.80 | $86.68 | 5,859,200 | — | — |
| 2016-08-30 | $47.41 | $85.98 | 2,694,300 | — | — |
| 2016-08-29 | $47.18 | $85.56 | 2,366,100 | — | — |
| 2016-08-26 | $47.10 | $85.42 | 5,077,000 | — | — |
| 2016-08-25 | $47.19 | $85.58 | 2,753,800 | — | — |
| 2016-08-24 | $47.29 | $85.76 | 5,564,600 | — | — |
| 2016-08-23 | $47.79 | $86.03 | 5,136,500 | — | — |
| 2016-08-22 | $46.91 | $84.45 | 3,481,900 | — | — |
| 2016-08-19 | $46.63 | $83.94 | 3,132,500 | — | — |
| 2016-08-18 | $46.77 | $84.20 | 3,709,100 | — | — |
| 2016-08-17 | $46.99 | $84.59 | 3,467,900 | — | — |
| 2016-08-16 | $46.58 | $83.85 | 3,012,400 | — | — |
| 2016-08-15 | $46.15 | $83.08 | 3,446,500 | — | — |
| 2016-08-12 | $46.04 | $82.88 | 3,423,900 | — | — |
| 2016-08-11 | $45.92 | $82.67 | 4,630,700 | — | — |
| 2016-08-10 | $45.44 | $81.80 | 4,842,700 | — | — |
| 2016-08-09 | $45.05 | $81.10 | 7,587,400 | — | — |
| 2016-08-08 | $46.48 | $83.67 | 2,823,000 | — | — |
| 2016-08-05 | $47.05 | $84.70 | 2,566,300 | — | — |
| 2016-08-04 | $46.16 | $83.10 | 2,772,300 | — | — |
| 2016-08-03 | $45.63 | $82.14 | 2,826,400 | — | — |
| 2016-08-02 | $45.26 | $81.48 | 7,242,700 | — | — |
| 2016-08-01 | $46.71 | $84.09 | 4,294,000 | — | — |
| 2016-07-29 | $46.72 | $84.11 | 3,887,100 | — | — |
| 2016-07-28 | $46.50 | $83.71 | 2,588,700 | — | — |
| 2016-07-27 | $46.32 | $83.39 | 3,431,500 | — | — |
| 2016-07-26 | $46.17 | $83.12 | 2,750,000 | — | — |
| 2016-07-25 | $46.31 | $83.37 | 2,964,800 | — | — |
| 2016-07-22 | $45.94 | $82.70 | 3,842,100 | — | — |
| 2016-07-21 | $45.32 | $81.59 | 2,972,700 | — | — |
| 2016-07-20 | $46.02 | $82.85 | 4,223,900 | — | — |
| 2016-07-19 | $45.13 | $81.24 | 3,866,800 | — | — |
| 2016-07-18 | $45.62 | $82.13 | 3,072,100 | — | — |
| 2016-07-15 | $45.32 | $81.59 | 6,204,300 | — | — |
| 2016-07-14 | $46.32 | $83.39 | 4,010,400 | — | — |
| 2016-07-13 | $46.65 | $83.98 | 3,609,100 | — | — |
| 2016-07-12 | $46.71 | $84.09 | 4,911,900 | — | — |
| 2016-07-11 | $45.63 | $82.14 | 5,547,500 | — | — |
| 2016-07-08 | $44.52 | $80.15 | 4,181,700 | — | — |
| 2016-07-07 | $43.82 | $78.89 | 4,953,500 | — | — |
| 2016-07-06 | $43.18 | $77.73 | 6,195,600 | — | — |
| 2016-07-05 | $43.75 | $78.76 | 6,251,900 | — | — |
| 2016-07-01 | $44.86 | $80.76 | 5,651,700 | — | — |
| 2016-06-30 | $44.20 | $79.57 | 6,542,300 | — | — |
| 2016-06-29 | $44.47 | $80.06 | 7,537,000 | — | — |
| 2016-06-28 | $43.73 | $78.72 | 14,384,200 | — | — |
| 2016-06-27 | $43.64 | $78.56 | 10,886,700 | — | — |
| 2016-06-24 | $45.65 | $82.18 | 10,970,200 | — | — |
| 2016-06-23 | $49.36 | $88.86 | 4,211,000 | — | — |
| 2016-06-22 | $48.86 | $87.96 | 3,174,400 | — | — |
| 2016-06-21 | $48.65 | $87.58 | 3,073,600 | — | — |
| 2016-06-20 | $48.50 | $87.31 | 5,553,500 | — | — |
| 2016-06-17 | $47.81 | $86.07 | 5,882,300 | — | — |
| 2016-06-16 | $47.47 | $85.46 | 3,061,300 | — | — |
| 2016-06-15 | $47.26 | $85.08 | 4,193,800 | — | — |
| 2016-06-14 | $46.52 | $83.75 | 4,327,400 | — | — |
| 2016-06-13 | $46.64 | $83.96 | 3,660,100 | — | — |
| 2016-06-10 | $47.15 | $84.88 | 3,790,300 | — | — |
| 2016-06-09 | $48.03 | $86.46 | 3,516,700 | — | — |
| 2016-06-08 | $47.68 | $85.83 | 3,046,400 | — | — |
| 2016-06-07 | $47.50 | $85.51 | 5,054,500 | — | — |
| 2016-06-06 | $47.07 | $84.74 | 4,198,500 | — | — |
| 2016-06-03 | $47.75 | $85.96 | 3,349,400 | — | — |
| 2016-06-02 | $48.33 | $87.00 | 3,438,100 | — | — |
| 2016-06-01 | $48.05 | $86.50 | 4,547,200 | — | — |
| 2016-05-31 | $47.74 | $85.94 | 6,066,500 | — | — |
| 2016-05-27 | $48.60 | $87.49 | 5,430,600 | — | — |
| 2016-05-26 | $47.59 | $85.67 | 10,709,400 | — | — |
| 2016-05-25 | $49.63 | $89.34 | 5,194,800 | — | — |
| 2016-05-24 | $50.83 | $90.87 | 2,411,700 | — | — |
| 2016-05-23 | $49.91 | $89.23 | 2,182,700 | — | — |
| 2016-05-20 | $50.03 | $89.44 | 3,087,900 | — | — |
| 2016-05-19 | $49.55 | $88.59 | 3,408,700 | — | — |
| 2016-05-18 | $50.33 | $89.98 | 3,565,600 | — | — |
| 2016-05-17 | $49.93 | $89.27 | 2,483,100 | — | — |
| 2016-05-16 | $49.99 | $89.37 | 4,432,500 | — | — |
| 2016-05-13 | $49.60 | $88.68 | 4,532,300 | — | — |
| 2016-05-12 | $51.05 | $91.27 | 4,010,200 | — | — |
| 2016-05-11 | $50.28 | $89.89 | 4,072,400 | — | — |
| 2016-05-10 | $50.39 | $90.09 | 6,062,100 | — | — |
| 2016-05-09 | $49.74 | $88.93 | 3,313,200 | — | — |
| 2016-05-06 | $49.22 | $88.00 | 3,628,400 | — | — |
| 2016-05-05 | $48.39 | $86.51 | 3,216,300 | — | — |
| 2016-05-04 | $49.16 | $87.89 | 3,200,300 | — | — |
| 2016-05-03 | $49.49 | $88.48 | 3,738,600 | — | — |
| 2016-05-02 | $49.53 | $88.55 | 3,542,200 | — | — |
| 2016-04-29 | $49.05 | $87.69 | 5,878,700 | — | — |
| 2016-04-28 | $48.71 | $87.08 | 4,475,600 | — | — |
| 2016-04-27 | $49.49 | $88.48 | 3,450,200 | — | — |
| 2016-04-26 | $49.13 | $87.84 | 3,125,500 | — | — |
| 2016-04-25 | $49.24 | $88.03 | 3,606,200 | — | — |
| 2016-04-22 | $48.51 | $86.73 | 4,882,800 | — | — |
| 2016-04-21 | $49.18 | $87.92 | 5,332,800 | — | — |
| 2016-04-20 | $50.04 | $89.46 | 3,742,000 | — | — |
| 2016-04-19 | $50.60 | $90.46 | 3,253,100 | — | — |
| 2016-04-18 | $50.84 | $90.89 | 5,266,800 | — | — |
| 2016-04-15 | $51.02 | $91.21 | 4,737,800 | — | — |
| 2016-04-14 | $51.57 | $92.20 | 2,772,600 | — | — |
| 2016-04-13 | $51.68 | $92.39 | 4,515,500 | — | — |
| 2016-04-12 | $51.23 | $91.59 | 3,538,600 | — | — |
| 2016-04-11 | $50.80 | $90.82 | 3,977,100 | — | — |
| 2016-04-08 | $51.14 | $91.43 | 2,961,700 | — | — |
| 2016-04-07 | $51.18 | $91.50 | 2,975,400 | — | — |
| 2016-04-06 | $51.99 | $92.95 | 3,963,900 | — | — |
| 2016-04-05 | $51.50 | $92.07 | 5,511,500 | — | — |
| 2016-04-04 | $53.03 | $94.81 | 3,586,900 | — | — |
| 2016-04-01 | $52.75 | $94.31 | 5,386,100 | — | — |
| 2016-03-31 | $52.77 | $94.34 | 7,717,400 | — | — |
| 2016-03-30 | $52.37 | $93.63 | 9,520,100 | — | — |
| 2016-03-29 | $49.64 | $88.75 | 4,381,100 | — | — |
| 2016-03-28 | $49.02 | $87.64 | 4,199,500 | — | — |
| 2016-03-24 | $48.92 | $87.46 | 4,340,800 | — | — |
| 2016-03-23 | $48.06 | $85.92 | 5,313,800 | — | — |
| 2016-03-22 | $48.75 | $87.16 | 7,003,800 | — | — |
| 2016-03-21 | $49.78 | $89.00 | 2,934,000 | — | — |
| 2016-03-18 | $49.63 | $88.73 | 6,237,300 | — | — |
| 2016-03-17 | $48.97 | $87.55 | 4,459,200 | — | — |
| 2016-03-16 | $48.83 | $87.30 | 3,834,600 | — | — |
| 2016-03-15 | $47.91 | $85.65 | 2,472,600 | — | — |
| 2016-03-14 | $48.12 | $86.03 | 3,275,300 | — | — |
| 2016-03-11 | $47.91 | $85.65 | 3,653,300 | — | — |
| 2016-03-10 | $46.30 | $82.78 | 4,791,400 | — | — |
| 2016-03-09 | $46.47 | $83.08 | 3,975,300 | — | — |
| 2016-03-08 | $46.36 | $82.88 | 5,538,900 | — | — |
| 2016-03-07 | $47.05 | $84.12 | 4,610,000 | — | — |
| 2016-03-04 | $47.97 | $85.76 | 5,087,300 | — | — |
| 2016-03-03 | $48.05 | $85.90 | 7,237,700 | — | — |
| 2016-03-02 | $48.16 | $86.10 | 3,922,100 | — | — |
| 2016-03-01 | $48.96 | $87.53 | 4,368,500 | — | — |
| 2016-02-29 | $47.96 | $85.74 | 4,115,600 | — | — |
| 2016-02-26 | $48.34 | $86.42 | 4,829,900 | — | — |
| 2016-02-25 | $48.51 | $86.73 | 4,297,400 | — | — |
| 2016-02-24 | $48.03 | $85.87 | 5,282,400 | — | — |
| 2016-02-23 | $48.10 | $85.99 | 6,061,300 | — | — |
| 2016-02-22 | $47.73 | $85.33 | 6,756,000 | — | — |
| 2016-02-19 | $46.39 | $82.94 | 4,931,600 | — | — |
| 2016-02-18 | $45.34 | $81.06 | 4,359,700 | — | — |
| 2016-02-17 | $45.92 | $82.10 | 5,846,200 | — | — |
| 2016-02-16 | $45.02 | $79.95 | 5,145,100 | — | — |
| 2016-02-12 | $44.06 | $78.25 | 4,835,000 | — | — |
| 2016-02-11 | $43.19 | $76.70 | 6,704,100 | — | — |
| 2016-02-10 | $43.41 | $77.09 | 7,325,100 | — | — |
| 2016-02-09 | $42.97 | $76.31 | 9,800,500 | — | — |
| 2016-02-08 | $41.92 | $74.45 | 12,096,500 | — | — |
| 2016-02-05 | $43.04 | $76.43 | 9,093,600 | — | — |
| 2016-02-04 | $45.51 | $80.82 | 7,697,700 | — | — |
| 2016-02-03 | $45.39 | $80.61 | 8,651,700 | — | — |
| 2016-02-02 | $45.08 | $80.06 | 16,123,000 | — | — |
| 2016-02-01 | $48.97 | $86.97 | 7,056,300 | — | — |
| 2016-01-29 | $48.13 | $85.47 | 8,603,700 | — | — |
| 2016-01-28 | $46.86 | $83.22 | 12,679,900 | — | — |
| 2016-01-27 | $48.05 | $85.33 | 7,413,400 | — | — |
| 2016-01-26 | $49.82 | $88.48 | 5,548,700 | — | — |
| 2016-01-25 | $48.80 | $86.66 | 4,936,900 | — | — |
| 2016-01-22 | $49.57 | $88.03 | 4,912,400 | — | — |
| 2016-01-21 | $49.57 | $88.03 | 8,299,600 | — | — |
| 2016-01-20 | $48.31 | $85.79 | 10,088,400 | — | — |
| 2016-01-19 | $49.07 | $87.14 | 10,713,500 | — | — |
| 2016-01-15 | $49.83 | $88.49 | 9,111,900 | — | — |
| 2016-01-14 | $51.94 | $92.24 | 8,825,300 | — | — |
| 2016-01-13 | $52.38 | $93.02 | 7,727,700 | — | — |
| 2016-01-12 | $54.68 | $97.11 | 6,031,400 | — | — |
| 2016-01-11 | $53.94 | $95.79 | 7,022,700 | — | — |
| 2016-01-08 | $52.05 | $92.44 | 4,932,700 | — | — |
| 2016-01-07 | $52.39 | $93.04 | 4,908,000 | — | — |
| 2016-01-06 | $53.52 | $95.05 | 5,092,000 | — | — |
| 2016-01-05 | $53.68 | $95.33 | 4,545,300 | — | — |
| 2016-01-04 | $54.20 | $96.25 | 4,773,000 | — | — |