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
- 1988-10-21 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 | $49.98 | $69.91 | 217,100 | — | — |
| 2016-12-29 | $50.43 | $70.54 | 146,300 | — | — |
| 2016-12-28 | $50.13 | $70.12 | 200,400 | — | — |
| 2016-12-27 | $51.64 | $72.23 | 256,300 | — | — |
| 2016-12-23 | $50.14 | $70.13 | 138,600 | — | — |
| 2016-12-22 | $50.30 | $70.35 | 103,500 | — | — |
| 2016-12-21 | $49.51 | $69.25 | 140,400 | — | — |
| 2016-12-20 | $50.81 | $71.07 | 135,200 | — | — |
| 2016-12-19 | $50.22 | $70.24 | 195,100 | — | — |
| 2016-12-16 | $49.60 | $69.38 | 166,800 | — | — |
| 2016-12-15 | $48.95 | $68.47 | 178,800 | — | — |
| 2016-12-14 | $49.00 | $68.54 | 125,000 | — | — |
| 2016-12-13 | $49.52 | $69.26 | 143,600 | — | — |
| 2016-12-12 | $49.89 | $69.78 | 180,600 | — | — |
| 2016-12-09 | $49.82 | $69.68 | 149,600 | — | — |
| 2016-12-08 | $49.31 | $68.97 | 132,700 | — | — |
| 2016-12-07 | $48.66 | $68.06 | 137,800 | — | — |
| 2016-12-06 | $48.61 | $67.99 | 175,000 | — | — |
| 2016-12-05 | $47.79 | $66.84 | 132,100 | — | — |
| 2016-12-02 | $47.22 | $66.05 | 250,300 | — | — |
| 2016-12-01 | $47.23 | $66.06 | 386,200 | — | — |
| 2016-11-30 | $47.30 | $66.16 | 198,100 | — | — |
| 2016-11-29 | $47.22 | $66.05 | 183,900 | — | — |
| 2016-11-28 | $47.44 | $66.35 | 84,700 | — | — |
| 2016-11-25 | $48.07 | $67.24 | 48,900 | — | — |
| 2016-11-23 | $48.28 | $67.53 | 285,800 | — | — |
| 2016-11-22 | $48.88 | $68.37 | 258,000 | — | — |
| 2016-11-21 | $48.39 | $67.68 | 204,300 | — | — |
| 2016-11-18 | $47.76 | $66.80 | 162,100 | — | — |
| 2016-11-17 | $46.65 | $65.25 | 242,100 | — | — |
| 2016-11-16 | $45.74 | $63.98 | 207,200 | — | — |
| 2016-11-15 | $44.15 | $61.75 | 174,200 | — | — |
| 2016-11-14 | $43.88 | $61.37 | 181,400 | — | — |
| 2016-11-11 | $41.84 | $58.52 | 117,200 | — | — |
| 2016-11-10 | $41.06 | $57.43 | 165,000 | — | — |
| 2016-11-09 | $41.66 | $58.27 | 164,100 | — | — |
| 2016-11-08 | $39.80 | $55.64 | 115,600 | — | — |
| 2016-11-07 | $39.76 | $55.58 | 130,100 | — | — |
| 2016-11-04 | $39.12 | $54.69 | 282,600 | — | — |
| 2016-11-03 | $38.97 | $54.48 | 220,200 | — | — |
| 2016-11-02 | $39.78 | $55.61 | 757,900 | — | — |
| 2016-11-01 | $34.62 | $48.40 | 248,400 | — | — |
| 2016-10-31 | $35.21 | $49.22 | 248,300 | — | — |
| 2016-10-28 | $35.11 | $49.08 | 134,200 | — | — |
| 2016-10-27 | $35.36 | $49.43 | 151,100 | — | — |
| 2016-10-26 | $36.03 | $50.37 | 114,800 | — | — |
| 2016-10-25 | $37.46 | $52.37 | 191,300 | — | — |
| 2016-10-24 | $37.60 | $52.56 | 254,600 | — | — |
| 2016-10-21 | $38.81 | $54.26 | 3,103,500 | — | — |
| 2016-10-20 | $39.84 | $55.70 | 103,200 | — | — |
| 2016-10-19 | $41.99 | $58.70 | 103,100 | — | — |
| 2016-10-18 | $42.40 | $59.27 | 147,500 | — | — |
| 2016-10-17 | $42.49 | $59.40 | 124,500 | — | — |
| 2016-10-14 | $41.52 | $58.04 | 84,100 | — | — |
| 2016-10-13 | $41.50 | $58.02 | 54,100 | — | — |
| 2016-10-12 | $41.64 | $58.21 | 93,800 | — | — |
| 2016-10-11 | $40.73 | $56.94 | 132,700 | — | — |
| 2016-10-10 | $41.56 | $58.10 | 144,100 | — | — |
| 2016-10-07 | $41.43 | $57.92 | 138,200 | — | — |
| 2016-10-06 | $42.11 | $58.87 | 170,500 | — | — |
| 2016-10-05 | $42.25 | $59.07 | 267,600 | — | — |
| 2016-10-04 | $41.59 | $58.14 | 176,900 | — | — |
| 2016-10-03 | $40.82 | $57.07 | 84,800 | — | — |
| 2016-09-30 | $40.52 | $56.65 | 293,300 | — | — |
| 2016-09-29 | $39.10 | $54.66 | 106,500 | — | — |
| 2016-09-28 | $39.05 | $54.59 | 87,800 | — | — |
| 2016-09-27 | $38.74 | $54.16 | 92,700 | — | — |
| 2016-09-26 | $39.41 | $55.09 | 85,200 | — | — |
| 2016-09-23 | $40.56 | $56.70 | 78,900 | — | — |
| 2016-09-22 | $40.47 | $56.58 | 101,800 | — | — |
| 2016-09-21 | $39.63 | $55.40 | 94,000 | — | — |
| 2016-09-20 | $40.13 | $56.10 | 99,900 | — | — |
| 2016-09-19 | $40.02 | $55.95 | 139,400 | — | — |
| 2016-09-16 | $40.19 | $56.19 | 157,200 | — | — |
| 2016-09-15 | $40.35 | $56.41 | 94,600 | — | — |
| 2016-09-14 | $39.75 | $55.57 | 235,500 | — | — |
| 2016-09-13 | $38.79 | $54.23 | 147,800 | — | — |
| 2016-09-12 | $38.98 | $54.49 | 162,500 | — | — |
| 2016-09-09 | $38.30 | $53.54 | 173,800 | — | — |
| 2016-09-08 | $39.19 | $54.79 | 98,900 | — | — |
| 2016-09-07 | $40.51 | $56.63 | 159,900 | — | — |
| 2016-09-06 | $40.55 | $56.69 | 165,900 | — | — |
| 2016-09-02 | $40.59 | $56.74 | 141,200 | — | — |
| 2016-09-01 | $40.23 | $56.24 | 135,200 | — | — |
| 2016-08-31 | $39.94 | $55.84 | 140,200 | — | — |
| 2016-08-30 | $40.23 | $56.24 | 247,200 | — | — |
| 2016-08-29 | $40.25 | $56.27 | 323,000 | — | — |
| 2016-08-26 | $38.82 | $54.27 | 195,200 | — | — |
| 2016-08-25 | $37.85 | $52.91 | 267,900 | — | — |
| 2016-08-24 | $37.15 | $51.94 | 523,900 | — | — |
| 2016-08-23 | $36.50 | $51.03 | 260,900 | — | — |
| 2016-08-22 | $35.72 | $49.94 | 92,300 | — | — |
| 2016-08-19 | $35.29 | $49.34 | 172,800 | — | — |
| 2016-08-18 | $35.84 | $50.10 | 252,400 | — | — |
| 2016-08-17 | $34.79 | $48.64 | 182,400 | — | — |
| 2016-08-16 | $33.99 | $47.52 | 189,000 | — | — |
| 2016-08-15 | $34.04 | $47.59 | 156,900 | — | — |
| 2016-08-12 | $34.04 | $47.59 | 175,400 | — | — |
| 2016-08-11 | $34.00 | $47.53 | 162,900 | — | — |
| 2016-08-10 | $34.38 | $48.03 | 128,600 | — | — |
| 2016-08-09 | $34.55 | $48.27 | 134,900 | — | — |
| 2016-08-08 | $34.01 | $47.52 | 147,700 | — | — |
| 2016-08-05 | $34.29 | $47.91 | 327,700 | — | — |
| 2016-08-04 | $34.37 | $48.02 | 244,900 | — | — |
| 2016-08-03 | $34.74 | $48.54 | 1,326,800 | — | — |
| 2016-08-02 | $42.48 | $59.35 | 338,800 | — | — |
| 2016-08-01 | $42.69 | $59.65 | 136,100 | — | — |
| 2016-07-29 | $43.00 | $60.08 | 170,300 | — | — |
| 2016-07-28 | $43.05 | $60.15 | 178,900 | — | — |
| 2016-07-27 | $42.50 | $59.38 | 145,200 | — | — |
| 2016-07-26 | $42.32 | $59.13 | 234,100 | — | — |
| 2016-07-25 | $41.64 | $58.18 | 215,000 | — | — |
| 2016-07-22 | $41.76 | $58.35 | 198,900 | — | — |
| 2016-07-21 | $40.87 | $57.10 | 133,000 | — | — |
| 2016-07-20 | $40.66 | $56.81 | 133,000 | — | — |
| 2016-07-19 | $39.59 | $55.31 | 162,600 | — | — |
| 2016-07-18 | $38.71 | $54.08 | 92,700 | — | — |
| 2016-07-15 | $38.12 | $53.26 | 94,900 | — | — |
| 2016-07-14 | $37.93 | $52.99 | 99,500 | — | — |
| 2016-07-13 | $37.70 | $52.67 | 98,200 | — | — |
| 2016-07-12 | $38.57 | $53.89 | 93,300 | — | — |
| 2016-07-11 | $38.31 | $53.53 | 103,100 | — | — |
| 2016-07-08 | $38.37 | $53.61 | 142,700 | — | — |
| 2016-07-07 | $38.45 | $53.72 | 161,600 | — | — |
| 2016-07-06 | $39.77 | $55.57 | 334,100 | — | — |
| 2016-07-05 | $39.26 | $54.85 | 184,200 | — | — |
| 2016-07-01 | $38.01 | $53.11 | 92,400 | — | — |
| 2016-06-30 | $38.23 | $53.41 | 145,500 | — | — |
| 2016-06-29 | $37.89 | $52.94 | 125,900 | — | — |
| 2016-06-28 | $38.82 | $54.24 | 232,600 | — | — |
| 2016-06-27 | $37.62 | $52.56 | 162,700 | — | — |
| 2016-06-24 | $36.49 | $50.98 | 481,800 | — | — |
| 2016-06-23 | $37.96 | $53.04 | 590,600 | — | — |
| 2016-06-22 | $33.70 | $47.08 | 110,000 | — | — |
| 2016-06-21 | $34.16 | $47.73 | 191,300 | — | — |
| 2016-06-20 | $34.49 | $48.19 | 111,100 | — | — |
| 2016-06-17 | $33.36 | $46.61 | 489,300 | — | — |
| 2016-06-16 | $35.30 | $49.32 | 142,600 | — | — |
| 2016-06-15 | $34.40 | $48.06 | 78,500 | — | — |
| 2016-06-14 | $34.48 | $48.17 | 80,700 | — | — |
| 2016-06-13 | $34.39 | $48.05 | 77,900 | — | — |
| 2016-06-10 | $34.22 | $47.81 | 71,400 | — | — |
| 2016-06-09 | $34.55 | $48.27 | 90,800 | — | — |
| 2016-06-08 | $34.56 | $48.29 | 103,900 | — | — |
| 2016-06-07 | $34.48 | $48.17 | 97,800 | — | — |
| 2016-06-06 | $34.17 | $47.74 | 129,300 | — | — |
| 2016-06-03 | $33.29 | $46.51 | 80,300 | — | — |
| 2016-06-02 | $33.19 | $46.37 | 163,700 | — | — |
| 2016-06-01 | $34.08 | $47.62 | 218,200 | — | — |
| 2016-05-31 | $32.72 | $45.72 | 440,100 | — | — |
| 2016-05-27 | $32.55 | $45.48 | 151,700 | — | — |
| 2016-05-26 | $33.28 | $46.50 | 205,200 | — | — |
| 2016-05-25 | $31.88 | $44.54 | 567,000 | — | — |
| 2016-05-24 | $28.22 | $39.43 | 120,500 | — | — |
| 2016-05-23 | $27.11 | $37.88 | 54,300 | — | — |
| 2016-05-20 | $26.93 | $37.63 | 71,300 | — | — |
| 2016-05-19 | $26.54 | $37.08 | 52,100 | — | — |
| 2016-05-18 | $26.27 | $36.70 | 40,300 | — | — |
| 2016-05-17 | $26.08 | $36.44 | 152,700 | — | — |
| 2016-05-16 | $27.12 | $37.89 | 33,500 | — | — |
| 2016-05-13 | $26.99 | $37.71 | 34,400 | — | — |
| 2016-05-12 | $27.19 | $37.99 | 103,000 | — | — |
| 2016-05-11 | $27.76 | $38.79 | 48,900 | — | — |
| 2016-05-10 | $28.90 | $40.38 | 150,900 | — | — |
| 2016-05-09 | $28.84 | $40.29 | 190,500 | — | — |
| 2016-05-06 | $27.59 | $38.55 | 141,700 | — | — |
| 2016-05-05 | $26.43 | $36.93 | 57,200 | — | — |
| 2016-05-04 | $26.25 | $36.68 | 306,200 | — | — |
| 2016-05-03 | $26.25 | $36.68 | 41,500 | — | — |
| 2016-05-02 | $26.53 | $37.07 | 61,400 | — | — |
| 2016-04-29 | $26.42 | $36.91 | 46,300 | — | — |
| 2016-04-28 | $26.46 | $36.97 | 64,300 | — | — |
| 2016-04-27 | $26.39 | $36.87 | 80,400 | — | — |
| 2016-04-26 | $26.38 | $36.86 | 130,700 | — | — |
| 2016-04-25 | $26.02 | $36.35 | 80,900 | — | — |
| 2016-04-22 | $26.04 | $36.38 | 72,700 | — | — |
| 2016-04-21 | $25.75 | $35.98 | 76,800 | — | — |
| 2016-04-20 | $26.80 | $37.44 | 88,700 | — | — |
| 2016-04-19 | $26.51 | $37.04 | 45,600 | — | — |
| 2016-04-18 | $26.50 | $37.03 | 63,500 | — | — |
| 2016-04-15 | $25.82 | $36.08 | 48,100 | — | — |
| 2016-04-14 | $25.72 | $35.94 | 47,500 | — | — |
| 2016-04-13 | $25.20 | $35.21 | 110,100 | — | — |
| 2016-04-12 | $25.15 | $35.14 | 72,600 | — | — |
| 2016-04-11 | $25.44 | $35.54 | 89,500 | — | — |
| 2016-04-08 | $25.29 | $35.33 | 150,300 | — | — |
| 2016-04-07 | $23.92 | $33.42 | 56,200 | — | — |
| 2016-04-06 | $23.58 | $32.95 | 46,100 | — | — |
| 2016-04-05 | $23.39 | $32.68 | 48,000 | — | — |
| 2016-04-04 | $23.89 | $33.38 | 59,200 | — | — |
| 2016-04-01 | $24.40 | $34.09 | 47,000 | — | — |
| 2016-03-31 | $24.24 | $33.87 | 115,600 | — | — |
| 2016-03-30 | $24.31 | $33.97 | 122,200 | — | — |
| 2016-03-29 | $23.50 | $32.83 | 65,500 | — | — |
| 2016-03-28 | $23.41 | $32.71 | 192,200 | — | — |
| 2016-03-24 | $23.49 | $32.82 | 67,700 | — | — |
| 2016-03-23 | $23.48 | $32.81 | 93,000 | — | — |
| 2016-03-22 | $23.39 | $32.68 | 58,000 | — | — |
| 2016-03-21 | $22.93 | $32.04 | 41,600 | — | — |
| 2016-03-18 | $23.10 | $32.27 | 140,500 | — | — |
| 2016-03-17 | $23.94 | $33.45 | 139,600 | — | — |
| 2016-03-16 | $22.45 | $31.25 | 76,500 | — | — |
| 2016-03-15 | $21.88 | $30.46 | 108,800 | — | — |
| 2016-03-14 | $22.66 | $31.55 | 90,000 | — | — |
| 2016-03-11 | $21.89 | $30.48 | 155,600 | — | — |
| 2016-03-10 | $22.24 | $30.96 | 321,500 | — | — |
| 2016-03-09 | $26.45 | $36.82 | 96,900 | — | — |
| 2016-03-08 | $25.01 | $34.82 | 126,400 | — | — |
| 2016-03-07 | $24.43 | $34.01 | 75,500 | — | — |
| 2016-03-04 | $24.72 | $34.42 | 41,400 | — | — |
| 2016-03-03 | $24.69 | $34.37 | 101,900 | — | — |
| 2016-03-02 | $24.13 | $33.59 | 102,400 | — | — |
| 2016-03-01 | $23.57 | $32.81 | 86,800 | — | — |
| 2016-02-29 | $23.39 | $32.56 | 62,000 | — | — |
| 2016-02-26 | $23.50 | $32.72 | 68,200 | — | — |
| 2016-02-25 | $23.63 | $32.90 | 31,600 | — | — |
| 2016-02-24 | $23.54 | $32.77 | 67,100 | — | — |
| 2016-02-23 | $23.19 | $32.29 | 120,300 | — | — |
| 2016-02-22 | $22.32 | $31.07 | 71,800 | — | — |
| 2016-02-19 | $22.50 | $31.32 | 145,300 | — | — |
| 2016-02-18 | $23.34 | $32.49 | 109,000 | — | — |
| 2016-02-17 | $24.41 | $33.98 | 102,500 | — | — |
| 2016-02-16 | $23.50 | $32.72 | 81,200 | — | — |
| 2016-02-12 | $23.64 | $32.91 | 122,400 | — | — |
| 2016-02-11 | $22.63 | $31.51 | 89,100 | — | — |
| 2016-02-10 | $21.62 | $30.10 | 47,800 | — | — |
| 2016-02-09 | $21.51 | $29.95 | 54,100 | — | — |
| 2016-02-08 | $21.64 | $30.13 | 70,400 | — | — |
| 2016-02-05 | $21.27 | $29.61 | 113,700 | — | — |
| 2016-02-04 | $21.71 | $30.22 | 83,800 | — | — |
| 2016-02-03 | $22.84 | $31.80 | 98,500 | — | — |
| 2016-02-02 | $22.45 | $31.25 | 61,200 | — | — |
| 2016-02-01 | $22.61 | $31.48 | 51,200 | — | — |
| 2016-01-29 | $22.38 | $31.16 | 82,700 | — | — |
| 2016-01-28 | $21.53 | $29.97 | 58,700 | — | — |
| 2016-01-27 | $21.26 | $29.60 | 98,300 | — | — |
| 2016-01-26 | $21.86 | $30.43 | 50,000 | — | — |
| 2016-01-25 | $21.57 | $30.03 | 132,800 | — | — |
| 2016-01-22 | $22.11 | $30.78 | 105,500 | — | — |
| 2016-01-21 | $21.32 | $29.68 | 92,300 | — | — |
| 2016-01-20 | $21.24 | $29.57 | 143,400 | — | — |
| 2016-01-19 | $21.24 | $29.57 | 173,200 | — | — |
| 2016-01-15 | $21.33 | $29.70 | 106,000 | — | — |
| 2016-01-14 | $22.02 | $30.66 | 68,400 | — | — |
| 2016-01-13 | $21.73 | $30.25 | 130,800 | — | — |
| 2016-01-12 | $22.76 | $31.69 | 94,200 | — | — |
| 2016-01-11 | $22.66 | $31.55 | 108,800 | — | — |
| 2016-01-08 | $23.00 | $32.02 | 122,500 | — | — |
| 2016-01-07 | $23.67 | $32.95 | 161,800 | — | — |
| 2016-01-06 | $24.73 | $34.43 | 188,100 | — | — |
| 2016-01-05 | $24.72 | $34.42 | 155,500 | — | — |
| 2016-01-04 | $24.52 | $34.14 | 240,600 | — | — |