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
- 1987-09-22 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 | $48.10 | $163.81 | 60,900 | — | — |
| 2016-12-29 | $49.00 | $166.88 | 44,300 | — | — |
| 2016-12-28 | $49.20 | $167.56 | 41,200 | — | — |
| 2016-12-27 | $49.65 | $169.09 | 26,500 | — | — |
| 2016-12-23 | $49.25 | $167.73 | 36,800 | — | — |
| 2016-12-22 | $48.80 | $166.20 | 87,900 | — | — |
| 2016-12-21 | $50.50 | $171.99 | 71,400 | — | — |
| 2016-12-20 | $51.70 | $176.08 | 61,500 | — | — |
| 2016-12-19 | $51.40 | $175.05 | 93,100 | — | — |
| 2016-12-16 | $49.25 | $167.73 | 200,400 | — | — |
| 2016-12-15 | $48.05 | $163.64 | 76,800 | — | — |
| 2016-12-14 | $47.50 | $161.77 | 54,100 | — | — |
| 2016-12-13 | $48.30 | $164.50 | 32,300 | — | — |
| 2016-12-12 | $47.70 | $162.45 | 44,200 | — | — |
| 2016-12-09 | $48.90 | $166.54 | 52,800 | — | — |
| 2016-12-08 | $49.25 | $167.73 | 82,400 | — | — |
| 2016-12-07 | $47.45 | $161.60 | 60,800 | — | — |
| 2016-12-06 | $46.75 | $159.22 | 67,500 | — | — |
| 2016-12-05 | $45.85 | $156.15 | 46,800 | — | — |
| 2016-12-02 | $45.30 | $154.28 | 31,100 | — | — |
| 2016-12-01 | $45.95 | $156.49 | 37,600 | — | — |
| 2016-11-30 | $45.90 | $156.32 | 45,800 | — | — |
| 2016-11-29 | $46.90 | $159.73 | 45,100 | — | — |
| 2016-11-28 | $47.00 | $160.07 | 54,800 | — | — |
| 2016-11-25 | $47.45 | $161.60 | 25,700 | — | — |
| 2016-11-23 | $47.45 | $161.60 | 36,200 | — | — |
| 2016-11-22 | $47.40 | $161.43 | 61,300 | — | — |
| 2016-11-21 | $47.40 | $161.43 | 30,400 | — | — |
| 2016-11-18 | $47.60 | $162.11 | 73,500 | — | — |
| 2016-11-17 | $47.60 | $162.11 | 42,100 | — | — |
| 2016-11-16 | $47.30 | $161.09 | 37,300 | — | — |
| 2016-11-15 | $47.65 | $162.28 | 55,300 | — | — |
| 2016-11-14 | $47.20 | $160.75 | 89,500 | — | — |
| 2016-11-11 | $46.65 | $158.88 | 93,800 | — | — |
| 2016-11-10 | $45.45 | $154.79 | 80,400 | — | — |
| 2016-11-09 | $43.00 | $146.45 | 56,000 | — | — |
| 2016-11-08 | $41.20 | $140.32 | 28,200 | — | — |
| 2016-11-07 | $41.00 | $139.63 | 40,900 | — | — |
| 2016-11-04 | $39.40 | $134.19 | 44,100 | — | — |
| 2016-11-03 | $38.75 | $131.97 | 40,100 | — | — |
| 2016-11-02 | $40.65 | $138.44 | 25,100 | — | — |
| 2016-11-01 | $41.20 | $140.32 | 54,500 | — | — |
| 2016-10-31 | $39.50 | $134.53 | 52,000 | — | — |
| 2016-10-28 | $41.05 | $139.80 | 47,300 | — | — |
| 2016-10-27 | $41.05 | $139.80 | 25,600 | — | — |
| 2016-10-26 | $41.00 | $139.63 | 23,300 | — | — |
| 2016-10-25 | $41.30 | $140.66 | 29,700 | — | — |
| 2016-10-24 | $41.30 | $140.66 | 25,200 | — | — |
| 2016-10-21 | $41.00 | $139.63 | 23,200 | — | — |
| 2016-10-20 | $40.80 | $138.95 | 27,800 | — | — |
| 2016-10-19 | $41.10 | $139.97 | 31,600 | — | — |
| 2016-10-18 | $39.80 | $135.55 | 25,000 | — | — |
| 2016-10-17 | $39.85 | $135.72 | 36,900 | — | — |
| 2016-10-14 | $40.45 | $137.76 | 25,100 | — | — |
| 2016-10-13 | $39.75 | $135.38 | 26,900 | — | — |
| 2016-10-12 | $40.60 | $138.27 | 25,200 | — | — |
| 2016-10-11 | $39.75 | $135.38 | 28,400 | — | — |
| 2016-10-10 | $39.65 | $135.04 | 44,100 | — | — |
| 2016-10-07 | $38.95 | $132.65 | 54,500 | — | — |
| 2016-10-06 | $40.32 | $137.32 | 48,000 | — | — |
| 2016-10-05 | $39.74 | $135.34 | 60,900 | — | — |
| 2016-10-04 | $39.14 | $133.30 | 43,400 | — | — |
| 2016-10-03 | $39.24 | $133.08 | 45,600 | — | — |
| 2016-09-30 | $39.54 | $134.10 | 57,900 | — | — |
| 2016-09-29 | $38.33 | $129.99 | 35,000 | — | — |
| 2016-09-28 | $38.76 | $131.45 | 40,000 | — | — |
| 2016-09-27 | $38.40 | $130.23 | 32,500 | — | — |
| 2016-09-26 | $38.93 | $132.03 | 36,900 | — | — |
| 2016-09-23 | $38.58 | $130.84 | 23,100 | — | — |
| 2016-09-22 | $38.47 | $130.47 | 42,500 | — | — |
| 2016-09-21 | $38.18 | $129.48 | 36,100 | — | — |
| 2016-09-20 | $38.11 | $129.25 | 28,300 | — | — |
| 2016-09-19 | $38.58 | $130.84 | 39,400 | — | — |
| 2016-09-16 | $38.16 | $129.42 | 106,500 | — | — |
| 2016-09-15 | $38.38 | $130.16 | 48,200 | — | — |
| 2016-09-14 | $38.12 | $129.28 | 61,300 | — | — |
| 2016-09-13 | $38.60 | $130.91 | 67,700 | — | — |
| 2016-09-12 | $38.64 | $131.04 | 61,200 | — | — |
| 2016-09-09 | $38.61 | $130.94 | 71,000 | — | — |
| 2016-09-08 | $38.87 | $131.82 | 60,600 | — | — |
| 2016-09-07 | $38.54 | $130.70 | 82,300 | — | — |
| 2016-09-06 | $38.83 | $131.69 | 44,100 | — | — |
| 2016-09-02 | $38.60 | $130.91 | 57,200 | — | — |
| 2016-09-01 | $37.94 | $128.67 | 57,500 | — | — |
| 2016-08-31 | $37.83 | $128.30 | 66,400 | — | — |
| 2016-08-30 | $37.94 | $128.67 | 31,300 | — | — |
| 2016-08-29 | $37.75 | $128.03 | 38,600 | — | — |
| 2016-08-26 | $37.54 | $127.31 | 50,000 | — | — |
| 2016-08-25 | $38.12 | $129.28 | 36,300 | — | — |
| 2016-08-24 | $38.89 | $131.89 | 84,400 | — | — |
| 2016-08-23 | $37.64 | $127.65 | 42,200 | — | — |
| 2016-08-22 | $37.59 | $127.48 | 47,400 | — | — |
| 2016-08-19 | $36.97 | $125.38 | 47,200 | — | — |
| 2016-08-18 | $36.89 | $125.11 | 43,200 | — | — |
| 2016-08-17 | $36.63 | $124.23 | 106,000 | — | — |
| 2016-08-16 | $36.71 | $124.50 | 58,900 | — | — |
| 2016-08-15 | $37.36 | $126.70 | 73,200 | — | — |
| 2016-08-12 | $37.12 | $125.89 | 54,900 | — | — |
| 2016-08-11 | $36.98 | $125.41 | 88,400 | — | — |
| 2016-08-10 | $37.49 | $127.14 | 50,600 | — | — |
| 2016-08-09 | $37.52 | $127.25 | 54,100 | — | — |
| 2016-08-08 | $37.36 | $126.70 | 46,300 | — | — |
| 2016-08-05 | $37.91 | $128.57 | 64,300 | — | — |
| 2016-08-04 | $37.49 | $127.14 | 70,400 | — | — |
| 2016-08-03 | $36.41 | $123.48 | 103,400 | — | — |
| 2016-08-02 | $36.86 | $125.01 | 85,600 | — | — |
| 2016-08-01 | $38.09 | $129.18 | 104,700 | — | — |
| 2016-07-29 | $38.83 | $131.69 | 67,600 | — | — |
| 2016-07-28 | $38.97 | $132.16 | 72,000 | — | — |
| 2016-07-27 | $39.61 | $134.33 | 49,000 | — | — |
| 2016-07-26 | $40.54 | $137.49 | 49,900 | — | — |
| 2016-07-25 | $40.25 | $136.50 | 38,900 | — | — |
| 2016-07-22 | $39.32 | $133.35 | 36,000 | — | — |
| 2016-07-21 | $39.19 | $132.91 | 36,800 | — | — |
| 2016-07-20 | $39.74 | $134.77 | 33,700 | — | — |
| 2016-07-19 | $39.81 | $135.01 | 24,900 | — | — |
| 2016-07-18 | $40.06 | $135.86 | 44,900 | — | — |
| 2016-07-15 | $40.05 | $135.83 | 36,400 | — | — |
| 2016-07-14 | $40.04 | $135.79 | 31,500 | — | — |
| 2016-07-13 | $40.03 | $135.76 | 77,100 | — | — |
| 2016-07-12 | $39.95 | $135.49 | 61,600 | — | — |
| 2016-07-11 | $39.95 | $135.49 | 55,300 | — | — |
| 2016-07-08 | $39.75 | $134.81 | 68,900 | — | — |
| 2016-07-07 | $38.64 | $131.04 | 45,000 | — | — |
| 2016-07-06 | $38.58 | $130.84 | 91,100 | — | — |
| 2016-07-05 | $37.85 | $128.36 | 43,000 | — | — |
| 2016-07-01 | $37.86 | $127.84 | 55,300 | — | — |
| 2016-06-30 | $37.30 | $125.95 | 127,100 | — | — |
| 2016-06-29 | $37.22 | $125.68 | 75,300 | — | — |
| 2016-06-28 | $36.48 | $123.18 | 120,600 | — | — |
| 2016-06-27 | $37.78 | $127.57 | 106,200 | — | — |
| 2016-06-24 | $38.15 | $128.82 | 280,700 | — | — |
| 2016-06-23 | $37.90 | $127.97 | 51,200 | — | — |
| 2016-06-22 | $37.08 | $125.20 | 97,500 | — | — |
| 2016-06-21 | $36.65 | $123.75 | 52,100 | — | — |
| 2016-06-20 | $37.10 | $125.27 | 62,000 | — | — |
| 2016-06-17 | $36.70 | $123.92 | 159,900 | — | — |
| 2016-06-16 | $37.41 | $126.32 | 91,100 | — | — |
| 2016-06-15 | $37.35 | $126.12 | 96,500 | — | — |
| 2016-06-14 | $37.30 | $125.95 | 87,900 | — | — |
| 2016-06-13 | $37.50 | $126.62 | 108,600 | — | — |
| 2016-06-10 | $38.47 | $129.90 | 64,200 | — | — |
| 2016-06-09 | $38.61 | $130.37 | 76,400 | — | — |
| 2016-06-08 | $39.01 | $131.72 | 66,300 | — | — |
| 2016-06-07 | $38.45 | $129.83 | 69,600 | — | — |
| 2016-06-06 | $38.05 | $128.48 | 47,900 | — | — |
| 2016-06-03 | $38.30 | $129.32 | 72,000 | — | — |
| 2016-06-02 | $38.50 | $130.00 | 80,400 | — | — |
| 2016-06-01 | $38.45 | $129.83 | 91,700 | — | — |
| 2016-05-31 | $37.28 | $125.88 | 111,100 | — | — |
| 2016-05-27 | $38.32 | $129.39 | 59,800 | — | — |
| 2016-05-26 | $37.44 | $126.42 | 69,200 | — | — |
| 2016-05-25 | $37.18 | $125.54 | 54,300 | — | — |
| 2016-05-24 | $37.78 | $127.57 | 111,700 | — | — |
| 2016-05-23 | $36.48 | $123.18 | 114,100 | — | — |
| 2016-05-20 | $37.04 | $125.07 | 112,700 | — | — |
| 2016-05-19 | $37.07 | $125.17 | 64,900 | — | — |
| 2016-05-18 | $36.71 | $123.96 | 87,100 | — | — |
| 2016-05-17 | $37.23 | $125.71 | 82,500 | — | — |
| 2016-05-16 | $38.45 | $129.83 | 111,300 | — | — |
| 2016-05-13 | $38.33 | $129.43 | 66,000 | — | — |
| 2016-05-12 | $38.46 | $129.86 | 78,000 | — | — |
| 2016-05-11 | $37.68 | $127.23 | 160,200 | — | — |
| 2016-05-10 | $39.42 | $133.11 | 142,000 | — | — |
| 2016-05-09 | $40.90 | $138.10 | 190,900 | — | — |
| 2016-05-06 | $37.12 | $125.34 | 132,300 | — | — |
| 2016-05-05 | $36.16 | $122.10 | 94,400 | — | — |
| 2016-05-04 | $36.73 | $124.02 | 85,300 | — | — |
| 2016-05-03 | $36.56 | $123.45 | 75,500 | — | — |
| 2016-05-02 | $36.50 | $123.25 | 90,200 | — | — |
| 2016-04-29 | $36.07 | $121.79 | 70,800 | — | — |
| 2016-04-28 | $37.07 | $125.17 | 91,000 | — | — |
| 2016-04-27 | $37.03 | $125.04 | 112,600 | — | — |
| 2016-04-26 | $36.96 | $124.80 | 119,500 | — | — |
| 2016-04-25 | $35.97 | $121.46 | 95,500 | — | — |
| 2016-04-22 | $35.03 | $118.28 | 90,700 | — | — |
| 2016-04-21 | $35.12 | $118.59 | 68,400 | — | — |
| 2016-04-20 | $36.03 | $121.66 | 70,500 | — | — |
| 2016-04-19 | $34.69 | $117.13 | 92,400 | — | — |
| 2016-04-18 | $35.28 | $119.13 | 81,100 | — | — |
| 2016-04-15 | $36.13 | $122.00 | 95,900 | — | — |
| 2016-04-14 | $34.82 | $117.57 | 68,400 | — | — |
| 2016-04-13 | $35.84 | $121.02 | 124,500 | — | — |
| 2016-04-12 | $34.53 | $116.59 | 116,900 | — | — |
| 2016-04-11 | $33.68 | $113.72 | 173,600 | — | — |
| 2016-04-08 | $34.38 | $116.09 | 108,100 | — | — |
| 2016-04-07 | $34.95 | $118.01 | 166,800 | — | — |
| 2016-04-06 | $36.46 | $123.11 | 87,700 | — | — |
| 2016-04-05 | $36.14 | $122.03 | 206,400 | — | — |
| 2016-04-04 | $36.17 | $121.57 | 218,300 | — | — |
| 2016-04-01 | $37.32 | $125.44 | 153,900 | — | — |
| 2016-03-31 | $37.50 | $126.05 | 270,400 | — | — |
| 2016-03-30 | $37.12 | $124.77 | 222,400 | — | — |
| 2016-03-29 | $36.14 | $121.47 | 129,900 | — | — |
| 2016-03-28 | $35.17 | $118.21 | 125,200 | — | — |
| 2016-03-24 | $34.99 | $117.61 | 66,700 | — | — |
| 2016-03-23 | $34.83 | $117.07 | 146,700 | — | — |
| 2016-03-22 | $35.31 | $118.68 | 92,800 | — | — |
| 2016-03-21 | $35.36 | $118.85 | 233,600 | — | — |
| 2016-03-18 | $36.07 | $121.24 | 225,900 | — | — |
| 2016-03-17 | $35.87 | $120.57 | 93,000 | — | — |
| 2016-03-16 | $35.39 | $118.95 | 163,500 | — | — |
| 2016-03-15 | $34.76 | $116.84 | 219,200 | — | — |
| 2016-03-14 | $35.07 | $117.88 | 119,900 | — | — |
| 2016-03-11 | $34.67 | $116.53 | 144,800 | — | — |
| 2016-03-10 | $32.88 | $110.52 | 89,200 | — | — |
| 2016-03-09 | $33.91 | $113.98 | 100,700 | — | — |
| 2016-03-08 | $32.95 | $110.75 | 151,000 | — | — |
| 2016-03-07 | $33.06 | $111.12 | 123,400 | — | — |
| 2016-03-04 | $32.64 | $109.71 | 153,000 | — | — |
| 2016-03-03 | $32.14 | $108.03 | 201,900 | — | — |
| 2016-03-02 | $34.74 | $116.77 | 145,500 | — | — |
| 2016-03-01 | $34.05 | $114.45 | 385,500 | — | — |
| 2016-02-29 | $33.73 | $113.37 | 349,100 | — | — |
| 2016-02-26 | $36.09 | $121.31 | 126,100 | — | — |
| 2016-02-25 | $36.54 | $122.82 | 55,300 | — | — |
| 2016-02-24 | $36.20 | $121.68 | 139,800 | — | — |
| 2016-02-23 | $36.26 | $121.88 | 148,800 | — | — |
| 2016-02-22 | $34.41 | $115.66 | 137,500 | — | — |
| 2016-02-19 | $34.14 | $114.75 | 110,000 | — | — |
| 2016-02-18 | $34.97 | $117.54 | 109,300 | — | — |
| 2016-02-17 | $35.38 | $118.92 | 158,400 | — | — |
| 2016-02-16 | $35.84 | $120.47 | 98,600 | — | — |
| 2016-02-12 | $35.47 | $119.22 | 101,300 | — | — |
| 2016-02-11 | $34.93 | $117.41 | 124,200 | — | — |
| 2016-02-10 | $34.58 | $116.23 | 267,600 | — | — |
| 2016-02-09 | $34.44 | $115.76 | 123,300 | — | — |
| 2016-02-08 | $34.18 | $114.89 | 159,000 | — | — |
| 2016-02-05 | $34.23 | $115.05 | 220,500 | — | — |
| 2016-02-04 | $36.14 | $121.47 | 94,500 | — | — |
| 2016-02-03 | $36.20 | $121.68 | 106,900 | — | — |
| 2016-02-02 | $37.22 | $125.10 | 106,300 | — | — |
| 2016-02-01 | $38.26 | $128.60 | 135,400 | — | — |
| 2016-01-29 | $38.36 | $128.94 | 118,700 | — | — |
| 2016-01-28 | $36.32 | $122.08 | 71,100 | — | — |
| 2016-01-27 | $35.86 | $120.53 | 100,100 | — | — |
| 2016-01-26 | $36.18 | $121.61 | 79,600 | — | — |
| 2016-01-25 | $35.96 | $120.87 | 92,700 | — | — |
| 2016-01-22 | $36.35 | $122.18 | 157,500 | — | — |
| 2016-01-21 | $35.93 | $120.77 | 188,700 | — | — |
| 2016-01-20 | $35.85 | $120.50 | 229,600 | — | — |
| 2016-01-19 | $35.71 | $120.03 | 132,000 | — | — |
| 2016-01-15 | $36.46 | $122.55 | 201,200 | — | — |
| 2016-01-14 | $37.95 | $127.56 | 104,400 | — | — |
| 2016-01-13 | $37.90 | $127.39 | 161,200 | — | — |
| 2016-01-12 | $39.19 | $131.73 | 157,000 | — | — |
| 2016-01-11 | $39.21 | $131.79 | 162,500 | — | — |
| 2016-01-08 | $37.71 | $126.75 | 222,100 | — | — |
| 2016-01-07 | $37.23 | $125.14 | 244,300 | — | — |
| 2016-01-06 | $38.66 | $129.94 | 241,100 | — | — |
| 2016-01-05 | $39.49 | $132.73 | 224,000 | — | — |
| 2016-01-04 | $38.35 | $128.35 | 335,300 | — | — |