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
- 1987-06-26 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 | $67.60 | $163.80 | 31,400 | — | — |
| 2016-12-29 | $67.65 | $163.92 | 35,300 | — | — |
| 2016-12-28 | $67.95 | $164.65 | 38,200 | — | — |
| 2016-12-27 | $68.29 | $165.47 | 56,300 | — | — |
| 2016-12-23 | $67.35 | $163.20 | 30,000 | — | — |
| 2016-12-22 | $67.74 | $164.14 | 77,600 | — | — |
| 2016-12-21 | $67.83 | $164.36 | 55,000 | — | — |
| 2016-12-20 | $67.91 | $164.55 | 64,400 | — | — |
| 2016-12-19 | $67.17 | $162.76 | 54,100 | — | — |
| 2016-12-16 | $66.98 | $162.30 | 197,000 | — | — |
| 2016-12-15 | $67.92 | $164.58 | 65,900 | — | — |
| 2016-12-14 | $66.94 | $162.20 | 46,800 | — | — |
| 2016-12-13 | $66.89 | $162.08 | 32,800 | — | — |
| 2016-12-12 | $66.54 | $161.23 | 45,200 | — | — |
| 2016-12-09 | $68.18 | $165.21 | 58,400 | — | — |
| 2016-12-08 | $68.20 | $165.26 | 103,100 | — | — |
| 2016-12-07 | $65.49 | $158.69 | 42,900 | — | — |
| 2016-12-06 | $64.56 | $156.44 | 57,500 | — | — |
| 2016-12-05 | $63.45 | $153.75 | 78,100 | — | — |
| 2016-12-02 | $61.78 | $149.70 | 30,000 | — | — |
| 2016-12-01 | $62.00 | $150.23 | 52,600 | — | — |
| 2016-11-30 | $61.48 | $148.97 | 53,200 | — | — |
| 2016-11-29 | $61.39 | $148.75 | 45,100 | — | — |
| 2016-11-28 | $60.90 | $147.57 | 59,600 | — | — |
| 2016-11-25 | $61.99 | $150.21 | 20,900 | — | — |
| 2016-11-23 | $61.95 | $150.11 | 35,400 | — | — |
| 2016-11-22 | $61.41 | $148.80 | 44,800 | — | — |
| 2016-11-21 | $60.42 | $146.40 | 48,800 | — | — |
| 2016-11-18 | $60.36 | $146.26 | 99,900 | — | — |
| 2016-11-17 | $59.89 | $145.12 | 43,100 | — | — |
| 2016-11-16 | $59.61 | $144.44 | 57,900 | — | — |
| 2016-11-15 | $59.31 | $143.71 | 64,900 | — | — |
| 2016-11-14 | $60.17 | $145.80 | 95,400 | — | — |
| 2016-11-11 | $60.63 | $146.91 | 117,500 | — | — |
| 2016-11-10 | $56.74 | $137.49 | 98,600 | — | — |
| 2016-11-09 | $54.45 | $131.94 | 77,900 | — | — |
| 2016-11-08 | $51.72 | $125.32 | 33,100 | — | — |
| 2016-11-07 | $52.34 | $126.83 | 50,300 | — | — |
| 2016-11-04 | $51.24 | $124.16 | 46,100 | — | — |
| 2016-11-03 | $51.44 | $124.64 | 35,700 | — | — |
| 2016-11-02 | $51.33 | $124.38 | 75,400 | — | — |
| 2016-11-01 | $52.79 | $127.92 | 74,800 | — | — |
| 2016-10-31 | $52.27 | $126.66 | 106,600 | — | — |
| 2016-10-28 | $52.05 | $126.12 | 56,200 | — | — |
| 2016-10-27 | $52.33 | $126.80 | 72,900 | — | — |
| 2016-10-26 | $52.15 | $126.36 | 51,300 | — | — |
| 2016-10-25 | $52.18 | $126.44 | 70,600 | — | — |
| 2016-10-24 | $51.42 | $124.60 | 73,300 | — | — |
| 2016-10-21 | $49.33 | $119.53 | 29,800 | — | — |
| 2016-10-20 | $49.15 | $119.10 | 36,500 | — | — |
| 2016-10-19 | $49.37 | $119.63 | 37,400 | — | — |
| 2016-10-18 | $48.62 | $117.81 | 35,700 | — | — |
| 2016-10-17 | $48.49 | $117.50 | 22,700 | — | — |
| 2016-10-14 | $49.03 | $118.80 | 57,100 | — | — |
| 2016-10-13 | $48.56 | $117.67 | 44,600 | — | — |
| 2016-10-12 | $49.79 | $120.65 | 43,500 | — | — |
| 2016-10-11 | $49.98 | $120.06 | 56,100 | — | — |
| 2016-10-10 | $50.54 | $121.41 | 30,300 | — | — |
| 2016-10-07 | $50.07 | $120.28 | 52,800 | — | — |
| 2016-10-06 | $50.23 | $120.67 | 43,800 | — | — |
| 2016-10-05 | $50.27 | $120.76 | 41,600 | — | — |
| 2016-10-04 | $49.65 | $119.27 | 32,200 | — | — |
| 2016-10-03 | $49.68 | $119.34 | 57,700 | — | — |
| 2016-09-30 | $50.29 | $120.81 | 45,100 | — | — |
| 2016-09-29 | $49.45 | $118.79 | 50,000 | — | — |
| 2016-09-28 | $50.20 | $120.59 | 34,700 | — | — |
| 2016-09-27 | $49.67 | $119.32 | 43,800 | — | — |
| 2016-09-26 | $49.13 | $118.02 | 42,300 | — | — |
| 2016-09-23 | $50.29 | $120.81 | 43,100 | — | — |
| 2016-09-22 | $50.60 | $121.55 | 70,100 | — | — |
| 2016-09-21 | $49.94 | $119.97 | 46,700 | — | — |
| 2016-09-20 | $49.49 | $118.89 | 29,300 | — | — |
| 2016-09-19 | $49.60 | $119.15 | 30,300 | — | — |
| 2016-09-16 | $49.38 | $118.62 | 119,600 | — | — |
| 2016-09-15 | $49.61 | $119.18 | 45,900 | — | — |
| 2016-09-14 | $48.91 | $117.49 | 25,500 | — | — |
| 2016-09-13 | $49.36 | $118.58 | 49,900 | — | — |
| 2016-09-12 | $50.10 | $120.35 | 58,200 | — | — |
| 2016-09-09 | $49.83 | $119.70 | 42,000 | — | — |
| 2016-09-08 | $50.35 | $120.95 | 24,200 | — | — |
| 2016-09-07 | $50.37 | $121.00 | 64,100 | — | — |
| 2016-09-06 | $49.84 | $119.73 | 47,600 | — | — |
| 2016-09-02 | $50.49 | $121.29 | 65,100 | — | — |
| 2016-09-01 | $50.48 | $121.27 | 36,300 | — | — |
| 2016-08-31 | $50.59 | $121.53 | 80,900 | — | — |
| 2016-08-30 | $50.57 | $121.48 | 54,600 | — | — |
| 2016-08-29 | $50.20 | $120.59 | 85,100 | — | — |
| 2016-08-26 | $50.46 | $121.22 | 45,300 | — | — |
| 2016-08-25 | $50.11 | $120.38 | 62,300 | — | — |
| 2016-08-24 | $49.67 | $119.32 | 33,200 | — | — |
| 2016-08-23 | $49.55 | $119.03 | 36,400 | — | — |
| 2016-08-22 | $49.38 | $118.62 | 39,500 | — | — |
| 2016-08-19 | $49.04 | $117.81 | 50,400 | — | — |
| 2016-08-18 | $49.24 | $118.29 | 48,800 | — | — |
| 2016-08-17 | $48.83 | $117.30 | 51,500 | — | — |
| 2016-08-16 | $48.50 | $116.51 | 31,300 | — | — |
| 2016-08-15 | $48.57 | $116.68 | 29,400 | — | — |
| 2016-08-12 | $48.35 | $116.15 | 31,300 | — | — |
| 2016-08-11 | $48.27 | $115.96 | 45,000 | — | — |
| 2016-08-10 | $48.40 | $116.27 | 45,000 | — | — |
| 2016-08-09 | $48.57 | $116.68 | 28,400 | — | — |
| 2016-08-08 | $48.54 | $116.61 | 50,000 | — | — |
| 2016-08-05 | $48.69 | $116.97 | 97,600 | — | — |
| 2016-08-04 | $46.95 | $112.79 | 41,700 | — | — |
| 2016-08-03 | $47.09 | $113.12 | 38,300 | — | — |
| 2016-08-02 | $46.56 | $111.85 | 43,500 | — | — |
| 2016-08-01 | $46.64 | $112.04 | 47,800 | — | — |
| 2016-07-29 | $46.70 | $112.19 | 66,900 | — | — |
| 2016-07-28 | $46.86 | $112.57 | 39,100 | — | — |
| 2016-07-27 | $47.13 | $113.22 | 47,900 | — | — |
| 2016-07-26 | $46.98 | $112.86 | 73,000 | — | — |
| 2016-07-25 | $46.23 | $111.06 | 48,500 | — | — |
| 2016-07-22 | $46.75 | $112.31 | 142,300 | — | — |
| 2016-07-21 | $46.41 | $111.49 | 52,200 | — | — |
| 2016-07-20 | $46.61 | $111.97 | 108,800 | — | — |
| 2016-07-19 | $46.87 | $112.59 | 49,500 | — | — |
| 2016-07-18 | $46.96 | $112.81 | 70,100 | — | — |
| 2016-07-15 | $47.28 | $113.58 | 122,800 | — | — |
| 2016-07-14 | $46.92 | $112.71 | 98,400 | — | — |
| 2016-07-13 | $46.62 | $111.99 | 138,200 | — | — |
| 2016-07-12 | $46.50 | $110.67 | 198,800 | — | — |
| 2016-07-11 | $45.85 | $109.13 | 98,600 | — | — |
| 2016-07-08 | $45.25 | $107.70 | 95,200 | — | — |
| 2016-07-07 | $44.84 | $106.72 | 148,500 | — | — |
| 2016-07-06 | $44.84 | $106.72 | 46,000 | — | — |
| 2016-07-05 | $44.53 | $105.98 | 91,000 | — | — |
| 2016-07-01 | $44.91 | $106.89 | 68,600 | — | — |
| 2016-06-30 | $45.47 | $108.22 | 86,800 | — | — |
| 2016-06-29 | $44.48 | $105.86 | 92,400 | — | — |
| 2016-06-28 | $43.70 | $104.01 | 72,200 | — | — |
| 2016-06-27 | $43.06 | $102.48 | 111,000 | — | — |
| 2016-06-24 | $44.87 | $106.79 | 188,700 | — | — |
| 2016-06-23 | $48.25 | $114.84 | 128,200 | — | — |
| 2016-06-22 | $47.20 | $112.34 | 73,000 | — | — |
| 2016-06-21 | $47.20 | $112.34 | 71,500 | — | — |
| 2016-06-20 | $47.00 | $111.86 | 71,500 | — | — |
| 2016-06-17 | $46.67 | $111.08 | 163,900 | — | — |
| 2016-06-16 | $47.38 | $112.77 | 39,300 | — | — |
| 2016-06-15 | $47.78 | $113.72 | 52,400 | — | — |
| 2016-06-14 | $47.66 | $113.43 | 28,200 | — | — |
| 2016-06-13 | $48.24 | $114.81 | 45,700 | — | — |
| 2016-06-10 | $48.97 | $116.55 | 32,500 | — | — |
| 2016-06-09 | $49.05 | $116.74 | 51,300 | — | — |
| 2016-06-08 | $49.50 | $117.81 | 46,700 | — | — |
| 2016-06-07 | $49.25 | $117.22 | 42,500 | — | — |
| 2016-06-06 | $49.49 | $117.79 | 67,200 | — | — |
| 2016-06-03 | $49.03 | $116.69 | 58,300 | — | — |
| 2016-06-02 | $49.47 | $117.74 | 55,700 | — | — |
| 2016-06-01 | $49.53 | $117.88 | 52,900 | — | — |
| 2016-05-31 | $49.16 | $117.00 | 70,700 | — | — |
| 2016-05-27 | $49.33 | $117.41 | 54,800 | — | — |
| 2016-05-26 | $48.74 | $116.00 | 59,400 | — | — |
| 2016-05-25 | $49.30 | $117.34 | 55,700 | — | — |
| 2016-05-24 | $48.99 | $116.60 | 66,300 | — | — |
| 2016-05-23 | $47.70 | $113.53 | 50,300 | — | — |
| 2016-05-20 | $47.88 | $113.96 | 91,800 | — | — |
| 2016-05-19 | $47.04 | $111.96 | 37,600 | — | — |
| 2016-05-18 | $47.96 | $114.15 | 54,000 | — | — |
| 2016-05-17 | $46.65 | $111.03 | 67,300 | — | — |
| 2016-05-16 | $47.98 | $114.19 | 54,000 | — | — |
| 2016-05-13 | $47.08 | $112.05 | 59,100 | — | — |
| 2016-05-12 | $47.95 | $114.12 | 60,900 | — | — |
| 2016-05-11 | $47.95 | $114.12 | 46,200 | — | — |
| 2016-05-10 | $48.32 | $115.00 | 65,400 | — | — |
| 2016-05-09 | $47.72 | $113.58 | 124,200 | — | — |
| 2016-05-06 | $48.14 | $114.58 | 66,200 | — | — |
| 2016-05-05 | $48.18 | $114.67 | 80,300 | — | — |
| 2016-05-04 | $48.67 | $115.84 | 69,900 | — | — |
| 2016-05-03 | $48.72 | $115.96 | 64,200 | — | — |
| 2016-05-02 | $49.20 | $117.10 | 41,000 | — | — |
| 2016-04-29 | $49.12 | $116.91 | 57,300 | — | — |
| 2016-04-28 | $48.75 | $116.03 | 72,400 | — | — |
| 2016-04-27 | $49.31 | $117.36 | 54,700 | — | — |
| 2016-04-26 | $50.14 | $119.34 | 49,200 | — | — |
| 2016-04-25 | $48.91 | $116.41 | 59,600 | — | — |
| 2016-04-22 | $48.85 | $116.27 | 38,900 | — | — |
| 2016-04-21 | $48.65 | $115.79 | 54,200 | — | — |
| 2016-04-20 | $49.06 | $116.76 | 42,100 | — | — |
| 2016-04-19 | $48.79 | $116.12 | 63,300 | — | — |
| 2016-04-18 | $48.71 | $115.93 | 52,500 | — | — |
| 2016-04-15 | $48.05 | $114.36 | 32,700 | — | — |
| 2016-04-14 | $48.09 | $114.46 | 45,800 | — | — |
| 2016-04-13 | $47.95 | $114.12 | 47,400 | — | — |
| 2016-04-12 | $47.13 | $111.15 | 40,000 | — | — |
| 2016-04-11 | $46.68 | $110.09 | 53,800 | — | — |
| 2016-04-08 | $46.10 | $108.72 | 29,400 | — | — |
| 2016-04-07 | $46.01 | $108.51 | 100,500 | — | — |
| 2016-04-06 | $46.48 | $109.62 | 69,300 | — | — |
| 2016-04-05 | $46.16 | $108.86 | 49,300 | — | — |
| 2016-04-04 | $47.23 | $111.38 | 47,700 | — | — |
| 2016-04-01 | $47.74 | $112.59 | 45,000 | — | — |
| 2016-03-31 | $47.78 | $112.68 | 85,400 | — | — |
| 2016-03-30 | $47.54 | $112.11 | 60,200 | — | — |
| 2016-03-29 | $47.45 | $111.90 | 55,000 | — | — |
| 2016-03-28 | $46.60 | $109.90 | 28,600 | — | — |
| 2016-03-24 | $46.39 | $109.40 | 56,400 | — | — |
| 2016-03-23 | $46.36 | $109.33 | 45,200 | — | — |
| 2016-03-22 | $46.75 | $110.25 | 71,300 | — | — |
| 2016-03-21 | $46.89 | $110.58 | 38,300 | — | — |
| 2016-03-18 | $46.81 | $110.39 | 273,400 | — | — |
| 2016-03-17 | $46.23 | $109.03 | 81,000 | — | — |
| 2016-03-16 | $44.89 | $105.87 | 74,500 | — | — |
| 2016-03-15 | $45.46 | $107.21 | 43,000 | — | — |
| 2016-03-14 | $46.16 | $108.86 | 46,200 | — | — |
| 2016-03-11 | $46.44 | $109.52 | 39,600 | — | — |
| 2016-03-10 | $45.73 | $107.85 | 36,700 | — | — |
| 2016-03-09 | $45.76 | $107.92 | 42,100 | — | — |
| 2016-03-08 | $46.11 | $108.74 | 45,200 | — | — |
| 2016-03-07 | $46.66 | $110.04 | 59,700 | — | — |
| 2016-03-04 | $46.47 | $109.59 | 59,200 | — | — |
| 2016-03-03 | $46.31 | $109.21 | 64,700 | — | — |
| 2016-03-02 | $45.74 | $107.87 | 61,300 | — | — |
| 2016-03-01 | $45.43 | $107.14 | 45,500 | — | — |
| 2016-02-29 | $44.07 | $103.93 | 55,500 | — | — |
| 2016-02-26 | $44.60 | $105.18 | 60,100 | — | — |
| 2016-02-25 | $44.11 | $104.03 | 56,300 | — | — |
| 2016-02-24 | $43.73 | $103.13 | 59,300 | — | — |
| 2016-02-23 | $43.49 | $102.56 | 70,500 | — | — |
| 2016-02-22 | $43.66 | $102.96 | 58,200 | — | — |
| 2016-02-19 | $43.54 | $102.68 | 46,400 | — | — |
| 2016-02-18 | $43.44 | $102.45 | 78,100 | — | — |
| 2016-02-17 | $43.47 | $102.52 | 63,000 | — | — |
| 2016-02-16 | $43.72 | $103.11 | 108,700 | — | — |
| 2016-02-12 | $43.44 | $102.45 | 95,600 | — | — |
| 2016-02-11 | $42.27 | $99.69 | 85,500 | — | — |
| 2016-02-10 | $42.77 | $100.87 | 72,100 | — | — |
| 2016-02-09 | $43.39 | $102.33 | 56,400 | — | — |
| 2016-02-08 | $43.39 | $102.33 | 75,400 | — | — |
| 2016-02-05 | $42.81 | $100.96 | 64,200 | — | — |
| 2016-02-04 | $43.24 | $101.97 | 91,500 | — | — |
| 2016-02-03 | $43.38 | $102.30 | 58,600 | — | — |
| 2016-02-02 | $43.45 | $102.47 | 77,000 | — | — |
| 2016-02-01 | $43.68 | $103.01 | 70,800 | — | — |
| 2016-01-29 | $44.46 | $104.85 | 127,100 | — | — |
| 2016-01-28 | $43.09 | $101.62 | 56,000 | — | — |
| 2016-01-27 | $42.38 | $99.95 | 115,800 | — | — |
| 2016-01-26 | $42.74 | $100.79 | 89,100 | — | — |
| 2016-01-25 | $40.82 | $96.27 | 44,800 | — | — |
| 2016-01-22 | $41.94 | $98.91 | 55,500 | — | — |
| 2016-01-21 | $41.38 | $97.59 | 64,200 | — | — |
| 2016-01-20 | $42.21 | $99.55 | 101,000 | — | — |
| 2016-01-19 | $41.87 | $98.74 | 80,900 | — | — |
| 2016-01-15 | $41.81 | $98.60 | 115,400 | — | — |
| 2016-01-14 | $41.88 | $98.77 | 83,900 | — | — |
| 2016-01-13 | $41.79 | $98.55 | 106,500 | — | — |
| 2016-01-12 | $43.64 | $101.93 | 71,800 | — | — |
| 2016-01-11 | $43.77 | $102.23 | 54,000 | — | — |
| 2016-01-08 | $43.27 | $101.06 | 62,300 | — | — |
| 2016-01-07 | $44.17 | $103.16 | 80,300 | — | — |
| 2016-01-06 | $45.01 | $105.13 | 118,500 | — | — |
| 2016-01-05 | $45.03 | $105.17 | 62,300 | — | — |
| 2016-01-04 | $44.30 | $103.47 | 73,700 | — | — |