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
- 1987-09-28 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 | $41.19 | $74.89 | 4,885,600 | — | — |
| 2016-12-29 | $41.68 | $75.78 | 3,151,300 | — | — |
| 2016-12-28 | $41.86 | $76.11 | 4,058,400 | — | — |
| 2016-12-27 | $42.37 | $77.03 | 3,172,300 | — | — |
| 2016-12-23 | $42.50 | $77.27 | 2,422,500 | — | — |
| 2016-12-22 | $42.61 | $77.47 | 3,817,000 | — | — |
| 2016-12-21 | $42.81 | $77.83 | 5,183,800 | — | — |
| 2016-12-20 | $42.87 | $77.94 | 4,318,100 | — | — |
| 2016-12-19 | $42.31 | $76.92 | 4,807,800 | — | — |
| 2016-12-16 | $42.08 | $76.51 | 12,472,800 | — | — |
| 2016-12-15 | $42.42 | $77.12 | 8,167,500 | — | — |
| 2016-12-14 | $42.99 | $78.16 | 5,263,100 | — | — |
| 2016-12-13 | $43.44 | $78.98 | 5,776,000 | — | — |
| 2016-12-12 | $43.39 | $78.89 | 4,725,100 | — | — |
| 2016-12-09 | $43.73 | $79.05 | 5,066,900 | — | — |
| 2016-12-08 | $43.65 | $78.91 | 5,674,200 | — | — |
| 2016-12-07 | $44.27 | $80.03 | 6,694,700 | — | — |
| 2016-12-06 | $44.10 | $79.72 | 9,801,800 | — | — |
| 2016-12-05 | $44.63 | $80.68 | 6,506,400 | — | — |
| 2016-12-02 | $45.32 | $81.92 | 4,771,400 | — | — |
| 2016-12-01 | $45.73 | $82.67 | 6,191,800 | — | — |
| 2016-11-30 | $44.98 | $81.31 | 4,012,900 | — | — |
| 2016-11-29 | $45.38 | $82.03 | 5,292,600 | — | — |
| 2016-11-28 | $44.97 | $81.29 | 6,220,400 | — | — |
| 2016-11-25 | $45.89 | $82.96 | 1,412,600 | — | — |
| 2016-11-23 | $45.61 | $82.45 | 3,650,900 | — | — |
| 2016-11-22 | $45.25 | $81.80 | 4,480,000 | — | — |
| 2016-11-21 | $44.85 | $81.08 | 4,570,000 | — | — |
| 2016-11-18 | $44.71 | $80.82 | 4,641,800 | — | — |
| 2016-11-17 | $44.74 | $80.88 | 4,809,200 | — | — |
| 2016-11-16 | $44.51 | $80.46 | 4,424,400 | — | — |
| 2016-11-15 | $44.50 | $80.44 | 5,239,600 | — | — |
| 2016-11-14 | $44.07 | $79.67 | 6,311,300 | — | — |
| 2016-11-11 | $44.16 | $79.83 | 6,603,700 | — | — |
| 2016-11-10 | $45.25 | $81.80 | 9,671,000 | — | — |
| 2016-11-09 | $43.84 | $79.25 | 10,083,800 | — | — |
| 2016-11-08 | $43.94 | $79.43 | 12,196,100 | — | — |
| 2016-11-07 | $41.57 | $75.15 | 7,389,800 | — | — |
| 2016-11-04 | $40.88 | $73.90 | 5,362,500 | — | — |
| 2016-11-03 | $40.81 | $73.77 | 4,515,100 | — | — |
| 2016-11-02 | $41.35 | $74.75 | 7,198,600 | — | — |
| 2016-11-01 | $41.26 | $74.59 | 8,530,700 | — | — |
| 2016-10-31 | $40.32 | $72.89 | 16,630,600 | — | — |
| 2016-10-28 | $43.76 | $70.61 | 6,006,900 | — | — |
| 2016-10-27 | $44.01 | $71.01 | 4,656,700 | — | — |
| 2016-10-26 | $44.09 | $71.14 | 3,890,400 | — | — |
| 2016-10-25 | $43.91 | $70.85 | 3,972,600 | — | — |
| 2016-10-24 | $44.39 | $71.63 | 3,602,000 | — | — |
| 2016-10-21 | $44.06 | $71.09 | 3,719,000 | — | — |
| 2016-10-20 | $44.19 | $71.30 | 5,724,800 | — | — |
| 2016-10-19 | $44.38 | $71.61 | 4,713,600 | — | — |
| 2016-10-18 | $43.97 | $70.95 | 7,937,700 | — | — |
| 2016-10-17 | $43.74 | $70.58 | 10,730,100 | — | — |
| 2016-10-14 | $43.88 | $70.80 | 5,328,600 | — | — |
| 2016-10-13 | $43.49 | $70.17 | 5,997,100 | — | — |
| 2016-10-12 | $44.19 | $71.30 | 3,606,100 | — | — |
| 2016-10-11 | $44.24 | $71.38 | 4,336,900 | — | — |
| 2016-10-10 | $44.74 | $72.19 | 3,736,400 | — | — |
| 2016-10-07 | $45.29 | $73.08 | 3,851,000 | — | — |
| 2016-10-06 | $45.65 | $73.66 | 3,797,100 | — | — |
| 2016-10-05 | $45.95 | $74.14 | 4,951,100 | — | — |
| 2016-10-04 | $45.47 | $73.37 | 4,639,200 | — | — |
| 2016-10-03 | $46.34 | $74.77 | 4,764,800 | — | — |
| 2016-09-30 | $46.53 | $75.08 | 6,369,000 | — | — |
| 2016-09-29 | $45.91 | $74.08 | 7,051,600 | — | — |
| 2016-09-28 | $46.21 | $74.56 | 9,520,000 | — | — |
| 2016-09-27 | $44.98 | $72.58 | 9,300,800 | — | — |
| 2016-09-26 | $44.29 | $71.46 | 4,386,700 | — | — |
| 2016-09-23 | $44.39 | $71.63 | 5,536,800 | — | — |
| 2016-09-22 | $44.96 | $72.54 | 4,841,300 | — | — |
| 2016-09-21 | $44.55 | $71.88 | 8,083,100 | — | — |
| 2016-09-20 | $43.94 | $70.90 | 7,665,800 | — | — |
| 2016-09-19 | $44.20 | $71.32 | 6,704,300 | — | — |
| 2016-09-16 | $44.55 | $71.88 | 8,395,700 | — | — |
| 2016-09-15 | $44.28 | $71.45 | 7,445,500 | — | — |
| 2016-09-14 | $44.53 | $71.85 | 7,276,800 | — | — |
| 2016-09-13 | $44.85 | $72.37 | 10,513,700 | — | — |
| 2016-09-12 | $46.10 | $74.38 | 13,340,200 | — | — |
| 2016-09-09 | $45.70 | $73.74 | 12,709,700 | — | — |
| 2016-09-08 | $47.86 | $77.22 | 10,999,300 | — | — |
| 2016-09-07 | $47.22 | $76.19 | 10,753,600 | — | — |
| 2016-09-06 | $48.90 | $78.90 | 6,146,400 | — | — |
| 2016-09-02 | $47.74 | $77.03 | 27,850,570 | — | — |
| 2016-09-01 | $47.13 | $76.05 | 6,300,422 | — | — |
| 2016-08-31 | $45.74 | $73.80 | 4,810,908 | — | — |
| 2016-08-30 | $46.07 | $74.34 | 5,932,842 | — | — |
| 2016-08-29 | $46.37 | $74.81 | 3,536,652 | — | — |
| 2016-08-26 | $45.76 | $73.83 | 3,597,676 | — | — |
| 2016-08-25 | $46.20 | $74.54 | 4,102,680 | — | — |
| 2016-08-24 | $46.25 | $74.63 | 5,568,796 | — | — |
| 2016-08-23 | $47.25 | $76.23 | 6,025,191 | — | — |
| 2016-08-22 | $46.43 | $74.92 | 2,831,766 | — | — |
| 2016-08-19 | $47.08 | $75.96 | 2,754,698 | — | — |
| 2016-08-18 | $47.03 | $75.88 | 3,302,772 | — | — |
| 2016-08-17 | $46.26 | $74.65 | 3,280,234 | — | — |
| 2016-08-16 | $46.03 | $74.27 | 3,628,905 | — | — |
| 2016-08-15 | $46.23 | $74.59 | 1,664,661 | — | — |
| 2016-08-12 | $45.87 | $74.02 | 2,451,772 | — | — |
| 2016-08-11 | $46.59 | $75.17 | 2,689,185 | — | — |
| 2016-08-10 | $46.79 | $75.49 | 1,175,319 | — | — |
| 2016-08-09 | $46.84 | $75.57 | 1,299,851 | — | — |
| 2016-08-08 | $47.30 | $76.32 | 1,204,160 | — | — |
| 2016-08-05 | $47.46 | $76.57 | 1,371,667 | — | — |
| 2016-08-04 | $46.72 | $75.39 | 2,056,211 | — | — |
| 2016-08-03 | $47.07 | $75.95 | 3,362,937 | — | — |
| 2016-08-02 | $47.13 | $75.66 | 2,564,557 | — | — |
| 2016-08-01 | $47.92 | $76.92 | 3,112,632 | — | — |
| 2016-07-29 | $47.72 | $76.60 | 2,258,862 | — | — |
| 2016-07-28 | $47.55 | $76.33 | 1,994,518 | — | — |
| 2016-07-27 | $47.90 | $76.89 | 3,130,777 | — | — |
| 2016-07-26 | $47.73 | $76.62 | 2,551,092 | — | — |
| 2016-07-25 | $47.30 | $75.93 | 2,359,041 | — | — |
| 2016-07-22 | $47.92 | $76.92 | 5,151,175 | — | — |
| 2016-07-21 | $46.70 | $74.97 | 9,185,954 | — | — |
| 2016-07-20 | $45.27 | $72.67 | 3,269,252 | — | — |
| 2016-07-19 | $45.25 | $72.29 | 2,122,679 | — | — |
| 2016-07-18 | $45.18 | $72.19 | 1,476,526 | — | — |
| 2016-07-15 | $45.23 | $72.26 | 3,139,085 | — | — |
| 2016-07-14 | $45.38 | $72.51 | 2,038,257 | — | — |
| 2016-07-13 | $45.35 | $72.46 | 3,308,884 | — | — |
| 2016-07-12 | $45.13 | $72.10 | 3,214,244 | — | — |
| 2016-07-11 | $44.98 | $71.87 | 1,666,093 | — | — |
| 2016-07-08 | $44.79 | $71.55 | 4,759,816 | — | — |
| 2016-07-07 | $43.70 | $69.81 | 3,152,360 | — | — |
| 2016-07-06 | $43.52 | $69.53 | 3,560,909 | — | — |
| 2016-07-05 | $43.55 | $69.58 | 3,520,321 | — | — |
| 2016-07-01 | $44.90 | $71.74 | 2,084,479 | — | — |
| 2016-06-30 | $44.61 | $71.27 | 4,774,618 | — | — |
| 2016-06-29 | $43.66 | $69.76 | 3,204,025 | — | — |
| 2016-06-28 | $42.87 | $68.49 | 5,789,115 | — | — |
| 2016-06-27 | $42.12 | $67.29 | 4,473,889 | — | — |
| 2016-06-24 | $43.56 | $69.60 | 8,887,517 | — | — |
| 2016-06-23 | $46.04 | $73.56 | 1,699,041 | — | — |
| 2016-06-22 | $45.52 | $72.72 | 1,488,463 | — | — |
| 2016-06-21 | $45.21 | $72.24 | 2,623,576 | — | — |
| 2016-06-20 | $45.19 | $72.21 | 2,521,773 | — | — |
| 2016-06-17 | $45.02 | $71.92 | 2,608,965 | — | — |
| 2016-06-16 | $45.28 | $72.34 | 3,423,102 | — | — |
| 2016-06-15 | $45.08 | $72.02 | 2,040,835 | — | — |
| 2016-06-14 | $45.34 | $72.44 | 2,121,055 | — | — |
| 2016-06-13 | $45.34 | $72.44 | 2,686,606 | — | — |
| 2016-06-10 | $45.54 | $72.76 | 2,365,535 | — | — |
| 2016-06-09 | $45.75 | $73.09 | 3,172,892 | — | — |
| 2016-06-08 | $45.49 | $72.67 | 3,023,817 | — | — |
| 2016-06-07 | $45.47 | $72.64 | 2,592,157 | — | — |
| 2016-06-06 | $45.36 | $72.47 | 2,966,994 | — | — |
| 2016-06-03 | $45.30 | $72.37 | 2,121,628 | — | — |
| 2016-06-02 | $45.49 | $72.67 | 3,328,175 | — | — |
| 2016-06-01 | $45.28 | $72.34 | 4,078,805 | — | — |
| 2016-05-31 | $44.63 | $71.30 | 2,642,772 | — | — |
| 2016-05-27 | $44.69 | $71.40 | 1,953,357 | — | — |
| 2016-05-26 | $44.64 | $71.32 | 2,630,739 | — | — |
| 2016-05-25 | $44.70 | $71.42 | 2,980,078 | — | — |
| 2016-05-24 | $44.35 | $70.85 | 3,276,032 | — | — |
| 2016-05-23 | $43.13 | $68.91 | 3,506,760 | — | — |
| 2016-05-20 | $43.07 | $68.81 | 3,933,741 | — | — |
| 2016-05-19 | $42.25 | $67.50 | 2,989,437 | — | — |
| 2016-05-18 | $42.09 | $67.25 | 3,836,713 | — | — |
| 2016-05-17 | $42.01 | $67.12 | 5,730,764 | — | — |
| 2016-05-16 | $42.13 | $67.30 | 4,917,391 | — | — |
| 2016-05-13 | $40.18 | $64.19 | 1,982,771 | — | — |
| 2016-05-12 | $40.52 | $64.74 | 3,431,411 | — | — |
| 2016-05-11 | $40.29 | $64.38 | 2,674,573 | — | — |
| 2016-05-10 | $40.08 | $64.04 | 2,625,295 | — | — |
| 2016-05-09 | $39.46 | $63.04 | 1,664,374 | — | — |
| 2016-05-06 | $39.43 | $63.00 | 2,410,802 | — | — |
| 2016-05-05 | $38.99 | $62.30 | 2,581,270 | — | — |
| 2016-05-04 | $39.09 | $62.45 | 3,548,494 | — | — |
| 2016-05-03 | $39.57 | $63.22 | 3,342,596 | — | — |
| 2016-05-02 | $40.13 | $64.11 | 2,313,010 | — | — |
| 2016-04-29 | $40.34 | $64.44 | 3,601,974 | — | — |
| 2016-04-28 | $41.26 | $65.91 | 2,443,750 | — | — |
| 2016-04-27 | $41.59 | $66.45 | 2,936,243 | — | — |
| 2016-04-26 | $41.30 | $65.98 | 2,754,602 | — | — |
| 2016-04-25 | $40.98 | $65.48 | 2,772,079 | — | — |
| 2016-04-22 | $41.04 | $65.56 | 3,357,398 | — | — |
| 2016-04-21 | $40.67 | $64.98 | 5,590,188 | — | — |
| 2016-04-20 | $38.39 | $61.33 | 2,291,045 | — | — |
| 2016-04-19 | $38.46 | $61.11 | 3,224,940 | — | — |
| 2016-04-18 | $38.69 | $61.47 | 1,324,490 | — | — |
| 2016-04-15 | $38.52 | $61.20 | 1,417,411 | — | — |
| 2016-04-14 | $38.77 | $61.60 | 2,821,739 | — | — |
| 2016-04-13 | $38.44 | $61.07 | 2,536,289 | — | — |
| 2016-04-12 | $37.66 | $59.84 | 1,675,357 | — | — |
| 2016-04-11 | $37.32 | $59.29 | 1,980,575 | — | — |
| 2016-04-08 | $37.09 | $58.93 | 2,453,968 | — | — |
| 2016-04-07 | $36.70 | $58.31 | 3,918,747 | — | — |
| 2016-04-06 | $36.90 | $58.63 | 5,000,762 | — | — |
| 2016-04-05 | $37.09 | $58.93 | 5,541,865 | — | — |
| 2016-04-04 | $38.23 | $60.74 | 1,382,840 | — | — |
| 2016-04-01 | $38.54 | $61.24 | 1,954,694 | — | — |
| 2016-03-31 | $38.44 | $61.07 | 2,795,954 | — | — |
| 2016-03-30 | $38.35 | $60.92 | 3,434,658 | — | — |
| 2016-03-29 | $37.86 | $60.16 | 2,890,690 | — | — |
| 2016-03-28 | $37.87 | $60.17 | 2,053,441 | — | — |
| 2016-03-24 | $37.71 | $59.91 | 2,000,439 | — | — |
| 2016-03-23 | $37.40 | $59.42 | 2,425,414 | — | — |
| 2016-03-22 | $37.87 | $60.17 | 3,207,941 | — | — |
| 2016-03-21 | $38.23 | $60.74 | 2,124,398 | — | — |
| 2016-03-18 | $38.28 | $60.82 | 5,077,735 | — | — |
| 2016-03-17 | $38.41 | $61.02 | 1,994,327 | — | — |
| 2016-03-16 | $38.06 | $60.47 | 1,181,526 | — | — |
| 2016-03-15 | $37.79 | $60.04 | 1,071,510 | — | — |
| 2016-03-14 | $38.16 | $60.62 | 1,189,930 | — | — |
| 2016-03-11 | $37.99 | $60.36 | 1,549,297 | — | — |
| 2016-03-10 | $37.09 | $58.93 | 2,161,452 | — | — |
| 2016-03-09 | $37.69 | $59.87 | 1,521,793 | — | — |
| 2016-03-08 | $37.48 | $59.54 | 2,887,920 | — | — |
| 2016-03-07 | $38.04 | $60.44 | 1,899,782 | — | — |
| 2016-03-04 | $38.01 | $60.39 | 2,901,099 | — | — |
| 2016-03-03 | $37.82 | $60.09 | 2,223,145 | — | — |
| 2016-03-02 | $37.56 | $59.67 | 2,452,345 | — | — |
| 2016-03-01 | $37.72 | $59.92 | 4,043,757 | — | — |
| 2016-02-29 | $36.84 | $58.53 | 5,408,261 | — | — |
| 2016-02-26 | $37.08 | $58.91 | 3,618,400 | — | — |
| 2016-02-25 | $36.52 | $58.03 | 4,810,717 | — | — |
| 2016-02-24 | $36.02 | $57.23 | 4,623,346 | — | — |
| 2016-02-23 | $35.41 | $56.26 | 3,175,757 | — | — |
| 2016-02-22 | $35.78 | $56.85 | 4,195,220 | — | — |
| 2016-02-19 | $35.15 | $55.85 | 7,676,863 | — | — |
| 2016-02-18 | $36.13 | $57.40 | 3,830,696 | — | — |
| 2016-02-17 | $36.60 | $58.14 | 3,350,236 | — | — |
| 2016-02-16 | $35.81 | $56.90 | 3,213,002 | — | — |
| 2016-02-12 | $35.10 | $55.76 | 4,829,817 | — | — |
| 2016-02-11 | $34.82 | $55.32 | 2,863,472 | — | — |
| 2016-02-10 | $35.71 | $56.73 | 4,315,550 | — | — |
| 2016-02-09 | $36.28 | $57.64 | 3,356,730 | — | — |
| 2016-02-08 | $36.37 | $57.78 | 3,081,499 | — | — |
| 2016-02-05 | $36.63 | $58.19 | 5,099,605 | — | — |
| 2016-02-04 | $36.34 | $57.73 | 4,525,650 | — | — |
| 2016-02-03 | $35.90 | $57.03 | 5,171,039 | — | — |
| 2016-02-02 | $35.34 | $56.15 | 4,370,176 | — | — |
| 2016-02-01 | $35.69 | $56.70 | 3,567,689 | — | — |
| 2016-01-29 | $36.01 | $57.21 | 4,978,129 | — | — |
| 2016-01-28 | $35.06 | $55.70 | 4,597,943 | — | — |
| 2016-01-27 | $35.20 | $55.93 | 6,547,671 | — | — |
| 2016-01-26 | $35.58 | $56.53 | 8,051,223 | — | — |
| 2016-01-25 | $35.76 | $56.81 | 22,872,059 | — | — |
| 2016-01-22 | $32.03 | $50.89 | 2,124,398 | — | — |
| 2016-01-21 | $31.40 | $49.89 | 2,977,499 | — | — |
| 2016-01-20 | $31.23 | $49.61 | 4,572,158 | — | — |
| 2016-01-19 | $31.96 | $50.43 | 4,565,378 | — | — |
| 2016-01-15 | $31.72 | $50.05 | 4,019,118 | — | — |
| 2016-01-14 | $31.64 | $49.94 | 3,916,169 | — | — |
| 2016-01-13 | $31.21 | $49.26 | 3,161,814 | — | — |
| 2016-01-12 | $32.01 | $50.52 | 4,440,655 | — | — |
| 2016-01-11 | $31.71 | $50.04 | 3,598,822 | — | — |
| 2016-01-08 | $31.70 | $50.02 | 3,259,129 | — | — |
| 2016-01-07 | $31.75 | $50.10 | 3,120,558 | — | — |
| 2016-01-06 | $32.58 | $51.41 | 5,867,711 | — | — |
| 2016-01-05 | $32.89 | $51.90 | 3,283,099 | — | — |
| 2016-01-04 | $33.29 | $52.53 | 3,318,912 | — | — |