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
- 1987-11-24 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 | $55.65 | $55.65 | 220,000 | — | — |
| 2016-12-29 | $55.74 | $55.74 | 222,700 | — | — |
| 2016-12-28 | $55.63 | $55.63 | 238,400 | — | — |
| 2016-12-27 | $56.45 | $56.45 | 267,000 | — | — |
| 2016-12-23 | $56.80 | $56.80 | 338,200 | — | — |
| 2016-12-22 | $56.60 | $56.60 | 527,000 | — | — |
| 2016-12-21 | $57.63 | $57.63 | 230,700 | — | — |
| 2016-12-20 | $57.69 | $57.69 | 395,500 | — | — |
| 2016-12-19 | $57.69 | $57.69 | 571,800 | — | — |
| 2016-12-16 | $57.78 | $57.78 | 1,175,100 | — | — |
| 2016-12-15 | $57.13 | $57.13 | 477,900 | — | — |
| 2016-12-14 | $56.10 | $56.10 | 450,300 | — | — |
| 2016-12-13 | $56.10 | $56.10 | 452,800 | — | — |
| 2016-12-12 | $55.93 | $55.93 | 459,200 | — | — |
| 2016-12-09 | $55.52 | $55.52 | 469,400 | — | — |
| 2016-12-08 | $55.22 | $55.22 | 314,400 | — | — |
| 2016-12-07 | $54.89 | $54.89 | 391,100 | — | — |
| 2016-12-06 | $54.07 | $54.07 | 362,000 | — | — |
| 2016-12-05 | $53.75 | $53.75 | 489,000 | — | — |
| 2016-12-02 | $53.50 | $53.50 | 388,300 | — | — |
| 2016-12-01 | $53.60 | $53.60 | 643,900 | — | — |
| 2016-11-30 | $52.85 | $52.85 | 638,800 | — | — |
| 2016-11-29 | $51.63 | $51.63 | 361,000 | — | — |
| 2016-11-28 | $51.74 | $51.74 | 518,100 | — | — |
| 2016-11-25 | $51.76 | $51.76 | 160,800 | — | — |
| 2016-11-23 | $51.17 | $51.17 | 312,900 | — | — |
| 2016-11-22 | $50.12 | $50.12 | 343,300 | — | — |
| 2016-11-21 | $49.77 | $49.77 | 443,400 | — | — |
| 2016-11-18 | $49.22 | $49.22 | 287,200 | — | — |
| 2016-11-17 | $49.12 | $49.12 | 259,800 | — | — |
| 2016-11-16 | $49.23 | $49.23 | 223,200 | — | — |
| 2016-11-15 | $49.52 | $49.52 | 480,300 | — | — |
| 2016-11-14 | $49.21 | $49.21 | 474,900 | — | — |
| 2016-11-11 | $47.58 | $47.58 | 366,000 | — | — |
| 2016-11-10 | $47.72 | $47.72 | 875,900 | — | — |
| 2016-11-09 | $46.84 | $46.84 | 575,800 | — | — |
| 2016-11-08 | $44.00 | $44.00 | 673,600 | — | — |
| 2016-11-07 | $44.17 | $44.17 | 905,700 | — | — |
| 2016-11-04 | $44.02 | $44.02 | 814,200 | — | — |
| 2016-11-03 | $44.01 | $44.01 | 686,900 | — | — |
| 2016-11-02 | $43.75 | $43.75 | 1,022,100 | — | — |
| 2016-11-01 | $45.87 | $45.87 | 397,700 | — | — |
| 2016-10-31 | $47.32 | $47.32 | 306,800 | — | — |
| 2016-10-28 | $46.98 | $46.98 | 530,900 | — | — |
| 2016-10-27 | $45.85 | $45.85 | 260,700 | — | — |
| 2016-10-26 | $46.02 | $46.02 | 259,200 | — | — |
| 2016-10-25 | $45.71 | $45.71 | 225,700 | — | — |
| 2016-10-24 | $45.65 | $45.65 | 208,500 | — | — |
| 2016-10-21 | $45.29 | $45.29 | 389,700 | — | — |
| 2016-10-20 | $46.00 | $46.00 | 322,400 | — | — |
| 2016-10-19 | $46.78 | $46.78 | 216,200 | — | — |
| 2016-10-18 | $46.96 | $46.96 | 178,900 | — | — |
| 2016-10-17 | $46.80 | $46.80 | 90,500 | — | — |
| 2016-10-14 | $46.63 | $46.63 | 202,500 | — | — |
| 2016-10-13 | $46.80 | $46.80 | 246,500 | — | — |
| 2016-10-12 | $48.15 | $48.15 | 220,600 | — | — |
| 2016-10-11 | $47.99 | $47.99 | 396,000 | — | — |
| 2016-10-10 | $48.53 | $48.53 | 149,900 | — | — |
| 2016-10-07 | $47.74 | $47.74 | 404,100 | — | — |
| 2016-10-06 | $48.99 | $48.99 | 431,500 | — | — |
| 2016-10-05 | $48.55 | $48.55 | 477,800 | — | — |
| 2016-10-04 | $47.98 | $47.98 | 280,700 | — | — |
| 2016-10-03 | $48.05 | $48.05 | 440,700 | — | — |
| 2016-09-30 | $47.98 | $47.98 | 585,500 | — | — |
| 2016-09-29 | $47.70 | $47.70 | 373,000 | — | — |
| 2016-09-28 | $47.45 | $47.45 | 538,000 | — | — |
| 2016-09-27 | $46.43 | $46.43 | 298,600 | — | — |
| 2016-09-26 | $46.95 | $46.95 | 305,000 | — | — |
| 2016-09-23 | $46.66 | $46.66 | 235,400 | — | — |
| 2016-09-22 | $47.41 | $47.41 | 316,200 | — | — |
| 2016-09-21 | $46.61 | $46.61 | 269,500 | — | — |
| 2016-09-20 | $46.02 | $46.02 | 250,800 | — | — |
| 2016-09-19 | $46.18 | $46.18 | 291,500 | — | — |
| 2016-09-16 | $45.90 | $45.90 | 400,900 | — | — |
| 2016-09-15 | $45.76 | $45.76 | 313,600 | — | — |
| 2016-09-14 | $45.40 | $45.40 | 554,300 | — | — |
| 2016-09-13 | $45.97 | $45.97 | 349,000 | — | — |
| 2016-09-12 | $47.29 | $47.29 | 353,100 | — | — |
| 2016-09-09 | $47.36 | $47.36 | 346,700 | — | — |
| 2016-09-08 | $47.78 | $47.78 | 311,700 | — | — |
| 2016-09-07 | $47.79 | $47.79 | 284,700 | — | — |
| 2016-09-06 | $47.35 | $47.35 | 198,100 | — | — |
| 2016-09-02 | $47.64 | $47.64 | 207,100 | — | — |
| 2016-09-01 | $47.57 | $47.57 | 310,300 | — | — |
| 2016-08-31 | $47.80 | $47.80 | 286,800 | — | — |
| 2016-08-30 | $48.36 | $48.36 | 180,300 | — | — |
| 2016-08-29 | $48.92 | $48.92 | 160,100 | — | — |
| 2016-08-26 | $48.32 | $48.32 | 294,300 | — | — |
| 2016-08-25 | $48.53 | $48.53 | 196,000 | — | — |
| 2016-08-24 | $48.85 | $48.85 | 208,000 | — | — |
| 2016-08-23 | $48.82 | $48.82 | 233,000 | — | — |
| 2016-08-22 | $48.77 | $48.77 | 152,100 | — | — |
| 2016-08-19 | $49.14 | $49.14 | 197,200 | — | — |
| 2016-08-18 | $48.83 | $48.83 | 210,100 | — | — |
| 2016-08-17 | $48.63 | $48.63 | 231,100 | — | — |
| 2016-08-16 | $48.83 | $48.83 | 126,600 | — | — |
| 2016-08-15 | $49.30 | $49.30 | 197,900 | — | — |
| 2016-08-12 | $48.81 | $48.81 | 231,000 | — | — |
| 2016-08-11 | $49.41 | $49.41 | 169,000 | — | — |
| 2016-08-10 | $49.36 | $49.36 | 293,200 | — | — |
| 2016-08-09 | $49.81 | $49.81 | 333,100 | — | — |
| 2016-08-08 | $50.11 | $50.11 | 231,300 | — | — |
| 2016-08-05 | $50.47 | $50.47 | 299,600 | — | — |
| 2016-08-04 | $50.51 | $50.51 | 451,700 | — | — |
| 2016-08-03 | $51.32 | $51.32 | 856,700 | — | — |
| 2016-08-02 | $51.23 | $51.23 | 468,800 | — | — |
| 2016-08-01 | $51.48 | $51.48 | 500,400 | — | — |
| 2016-07-29 | $51.42 | $51.42 | 426,600 | — | — |
| 2016-07-28 | $51.63 | $51.63 | 439,300 | — | — |
| 2016-07-27 | $52.37 | $52.37 | 260,500 | — | — |
| 2016-07-26 | $52.75 | $52.75 | 308,300 | — | — |
| 2016-07-25 | $52.48 | $52.48 | 269,600 | — | — |
| 2016-07-22 | $53.61 | $53.61 | 162,800 | — | — |
| 2016-07-21 | $53.04 | $53.04 | 216,400 | — | — |
| 2016-07-20 | $53.23 | $53.23 | 142,200 | — | — |
| 2016-07-19 | $52.87 | $52.87 | 219,000 | — | — |
| 2016-07-18 | $53.25 | $53.25 | 191,500 | — | — |
| 2016-07-15 | $53.24 | $53.24 | 239,300 | — | — |
| 2016-07-14 | $52.72 | $52.72 | 185,900 | — | — |
| 2016-07-13 | $52.76 | $52.76 | 365,200 | — | — |
| 2016-07-12 | $52.55 | $52.55 | 353,600 | — | — |
| 2016-07-11 | $52.67 | $52.67 | 199,700 | — | — |
| 2016-07-08 | $52.81 | $52.81 | 233,500 | — | — |
| 2016-07-07 | $51.45 | $51.45 | 259,200 | — | — |
| 2016-07-06 | $52.12 | $52.12 | 427,200 | — | — |
| 2016-07-05 | $51.92 | $51.92 | 382,100 | — | — |
| 2016-07-01 | $52.57 | $52.57 | 227,700 | — | — |
| 2016-06-30 | $52.11 | $52.11 | 275,200 | — | — |
| 2016-06-29 | $51.17 | $51.17 | 209,100 | — | — |
| 2016-06-28 | $50.19 | $50.19 | 253,700 | — | — |
| 2016-06-27 | $49.01 | $49.01 | 488,400 | — | — |
| 2016-06-24 | $51.18 | $51.18 | 1,042,800 | — | — |
| 2016-06-23 | $52.97 | $52.97 | 272,600 | — | — |
| 2016-06-22 | $52.20 | $52.20 | 292,800 | — | — |
| 2016-06-21 | $51.66 | $51.66 | 284,800 | — | — |
| 2016-06-20 | $51.86 | $51.86 | 363,200 | — | — |
| 2016-06-17 | $51.35 | $51.35 | 571,800 | — | — |
| 2016-06-16 | $51.15 | $51.15 | 642,100 | — | — |
| 2016-06-15 | $51.86 | $51.86 | 338,700 | — | — |
| 2016-06-14 | $52.00 | $52.00 | 359,100 | — | — |
| 2016-06-13 | $52.21 | $52.21 | 207,100 | — | — |
| 2016-06-10 | $52.54 | $52.54 | 429,900 | — | — |
| 2016-06-09 | $53.35 | $53.35 | 308,500 | — | — |
| 2016-06-08 | $54.30 | $54.30 | 269,800 | — | — |
| 2016-06-07 | $53.69 | $53.69 | 304,500 | — | — |
| 2016-06-06 | $53.33 | $53.33 | 274,600 | — | — |
| 2016-06-03 | $52.83 | $52.83 | 315,300 | — | — |
| 2016-06-02 | $52.49 | $52.49 | 371,900 | — | — |
| 2016-06-01 | $51.94 | $51.94 | 365,600 | — | — |
| 2016-05-31 | $51.49 | $51.49 | 338,200 | — | — |
| 2016-05-27 | $51.40 | $51.40 | 247,000 | — | — |
| 2016-05-26 | $50.84 | $50.84 | 255,200 | — | — |
| 2016-05-25 | $50.79 | $50.79 | 352,100 | — | — |
| 2016-05-24 | $51.05 | $51.05 | 585,400 | — | — |
| 2016-05-23 | $50.37 | $50.37 | 466,200 | — | — |
| 2016-05-20 | $50.26 | $50.26 | 553,200 | — | — |
| 2016-05-19 | $48.40 | $48.40 | 414,700 | — | — |
| 2016-05-18 | $48.45 | $48.45 | 313,600 | — | — |
| 2016-05-17 | $48.35 | $48.35 | 334,700 | — | — |
| 2016-05-16 | $48.34 | $48.34 | 195,900 | — | — |
| 2016-05-13 | $47.81 | $47.81 | 400,500 | — | — |
| 2016-05-12 | $47.95 | $47.95 | 246,500 | — | — |
| 2016-05-11 | $47.86 | $47.86 | 246,000 | — | — |
| 2016-05-10 | $48.61 | $48.61 | 467,700 | — | — |
| 2016-05-09 | $47.29 | $47.29 | 238,000 | — | — |
| 2016-05-06 | $47.58 | $47.58 | 304,600 | — | — |
| 2016-05-05 | $46.86 | $46.86 | 531,200 | — | — |
| 2016-05-04 | $47.75 | $47.75 | 838,400 | — | — |
| 2016-05-03 | $49.41 | $49.41 | 376,800 | — | — |
| 2016-05-02 | $50.25 | $50.25 | 366,900 | — | — |
| 2016-04-29 | $49.40 | $49.40 | 482,400 | — | — |
| 2016-04-28 | $50.20 | $50.20 | 307,600 | — | — |
| 2016-04-27 | $50.32 | $50.32 | 387,900 | — | — |
| 2016-04-26 | $49.41 | $49.41 | 253,100 | — | — |
| 2016-04-25 | $48.17 | $48.17 | 449,300 | — | — |
| 2016-04-22 | $48.96 | $48.96 | 406,100 | — | — |
| 2016-04-21 | $48.69 | $48.69 | 269,500 | — | — |
| 2016-04-20 | $48.95 | $48.95 | 446,800 | — | — |
| 2016-04-19 | $49.40 | $49.40 | 377,900 | — | — |
| 2016-04-18 | $49.37 | $49.37 | 306,200 | — | — |
| 2016-04-15 | $49.74 | $49.74 | 552,600 | — | — |
| 2016-04-14 | $49.38 | $49.38 | 425,200 | — | — |
| 2016-04-13 | $48.96 | $48.96 | 312,000 | — | — |
| 2016-04-12 | $47.53 | $47.53 | 416,900 | — | — |
| 2016-04-11 | $47.19 | $47.19 | 322,800 | — | — |
| 2016-04-08 | $47.23 | $47.23 | 348,800 | — | — |
| 2016-04-07 | $47.20 | $47.20 | 618,700 | — | — |
| 2016-04-06 | $48.02 | $48.02 | 464,700 | — | — |
| 2016-04-05 | $47.40 | $47.40 | 654,900 | — | — |
| 2016-04-04 | $48.94 | $48.94 | 656,100 | — | — |
| 2016-04-01 | $49.83 | $49.83 | 606,800 | — | — |
| 2016-03-31 | $49.34 | $49.34 | 389,600 | — | — |
| 2016-03-30 | $49.70 | $49.70 | 548,800 | — | — |
| 2016-03-29 | $49.07 | $49.07 | 330,000 | — | — |
| 2016-03-28 | $47.86 | $47.86 | 243,000 | — | — |
| 2016-03-24 | $47.92 | $47.92 | 322,700 | — | — |
| 2016-03-23 | $47.50 | $47.50 | 354,700 | — | — |
| 2016-03-22 | $48.42 | $48.42 | 298,300 | — | — |
| 2016-03-21 | $48.78 | $48.78 | 394,300 | — | — |
| 2016-03-18 | $48.17 | $48.17 | 642,900 | — | — |
| 2016-03-17 | $47.97 | $47.97 | 507,200 | — | — |
| 2016-03-16 | $46.51 | $46.51 | 199,700 | — | — |
| 2016-03-15 | $45.77 | $45.77 | 358,400 | — | — |
| 2016-03-14 | $45.36 | $45.36 | 246,400 | — | — |
| 2016-03-11 | $45.75 | $45.75 | 232,100 | — | — |
| 2016-03-10 | $44.20 | $44.20 | 317,800 | — | — |
| 2016-03-09 | $44.64 | $44.64 | 510,600 | — | — |
| 2016-03-08 | $44.75 | $44.75 | 578,700 | — | — |
| 2016-03-07 | $46.00 | $46.00 | 599,200 | — | — |
| 2016-03-04 | $46.20 | $46.20 | 592,700 | — | — |
| 2016-03-03 | $46.45 | $46.45 | 659,500 | — | — |
| 2016-03-02 | $44.77 | $44.77 | 481,100 | — | — |
| 2016-03-01 | $43.71 | $43.71 | 569,000 | — | — |
| 2016-02-29 | $42.60 | $42.60 | 424,500 | — | — |
| 2016-02-26 | $43.51 | $43.51 | 648,100 | — | — |
| 2016-02-25 | $41.34 | $41.34 | 649,300 | — | — |
| 2016-02-24 | $41.81 | $41.81 | 1,494,600 | — | — |
| 2016-02-23 | $41.82 | $41.82 | 719,500 | — | — |
| 2016-02-22 | $42.69 | $42.69 | 715,900 | — | — |
| 2016-02-19 | $42.53 | $42.53 | 536,100 | — | — |
| 2016-02-18 | $43.08 | $43.08 | 372,000 | — | — |
| 2016-02-17 | $43.35 | $43.35 | 528,100 | — | — |
| 2016-02-16 | $42.94 | $42.94 | 506,800 | — | — |
| 2016-02-12 | $42.51 | $42.51 | 848,200 | — | — |
| 2016-02-11 | $40.20 | $40.20 | 1,292,200 | — | — |
| 2016-02-10 | $42.52 | $42.52 | 860,200 | — | — |
| 2016-02-09 | $42.87 | $42.87 | 476,200 | — | — |
| 2016-02-08 | $43.58 | $43.58 | 1,363,500 | — | — |
| 2016-02-05 | $43.07 | $43.07 | 223,800 | — | — |
| 2016-02-04 | $44.06 | $44.06 | 451,000 | — | — |
| 2016-02-03 | $43.80 | $43.80 | 337,800 | — | — |
| 2016-02-02 | $42.66 | $42.66 | 334,000 | — | — |
| 2016-02-01 | $43.89 | $43.89 | 428,700 | — | — |
| 2016-01-29 | $44.31 | $44.31 | 520,200 | — | — |
| 2016-01-28 | $42.31 | $42.31 | 464,500 | — | — |
| 2016-01-27 | $42.10 | $42.10 | 964,100 | — | — |
| 2016-01-26 | $42.10 | $42.10 | 520,700 | — | — |
| 2016-01-25 | $41.63 | $41.63 | 375,900 | — | — |
| 2016-01-22 | $42.28 | $42.28 | 446,500 | — | — |
| 2016-01-21 | $41.00 | $41.00 | 954,200 | — | — |
| 2016-01-20 | $40.81 | $40.81 | 678,500 | — | — |
| 2016-01-19 | $39.52 | $39.52 | 375,900 | — | — |
| 2016-01-15 | $39.56 | $39.56 | 355,900 | — | — |
| 2016-01-14 | $40.11 | $40.11 | 432,800 | — | — |
| 2016-01-13 | $39.35 | $39.35 | 629,700 | — | — |
| 2016-01-12 | $41.41 | $41.41 | 698,700 | — | — |
| 2016-01-11 | $41.64 | $41.64 | 963,600 | — | — |
| 2016-01-08 | $41.83 | $41.83 | 957,900 | — | — |
| 2016-01-07 | $40.96 | $40.96 | 569,700 | — | — |
| 2016-01-06 | $41.77 | $41.77 | 800,000 | — | — |
| 2016-01-05 | $42.30 | $42.30 | 354,000 | — | — |
| 2016-01-04 | $42.14 | $42.14 | 521,400 | — | — |