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 | $39.47 | $52.33 | 4,682,200 | — | — |
| 2016-12-29 | $39.58 | $52.48 | 4,935,200 | — | — |
| 2016-12-28 | $39.89 | $52.89 | 3,947,500 | — | — |
| 2016-12-27 | $40.47 | $53.66 | 5,426,700 | — | — |
| 2016-12-23 | $40.32 | $53.46 | 6,375,000 | — | — |
| 2016-12-22 | $39.77 | $52.73 | 5,475,300 | — | — |
| 2016-12-21 | $39.98 | $53.01 | 7,292,700 | — | — |
| 2016-12-20 | $40.15 | $53.23 | 12,846,400 | — | — |
| 2016-12-19 | $38.75 | $51.38 | 10,293,400 | — | — |
| 2016-12-16 | $38.84 | $51.49 | 13,466,400 | — | — |
| 2016-12-15 | $39.42 | $52.26 | 14,957,300 | — | — |
| 2016-12-14 | $39.00 | $51.71 | 11,653,100 | — | — |
| 2016-12-13 | $38.95 | $51.64 | 7,107,300 | — | — |
| 2016-12-12 | $39.03 | $51.75 | 8,289,000 | — | — |
| 2016-12-09 | $39.32 | $52.13 | 8,682,500 | — | — |
| 2016-12-08 | $39.42 | $52.26 | 17,535,800 | — | — |
| 2016-12-07 | $39.37 | $52.20 | 9,692,900 | — | — |
| 2016-12-06 | $39.27 | $52.06 | 7,894,600 | — | — |
| 2016-12-05 | $39.00 | $51.71 | 11,255,700 | — | — |
| 2016-12-02 | $38.76 | $51.39 | 12,058,300 | — | — |
| 2016-12-01 | $39.61 | $52.52 | 15,162,700 | — | — |
| 2016-11-30 | $38.66 | $51.26 | 12,973,900 | — | — |
| 2016-11-29 | $38.46 | $50.99 | 6,958,600 | — | — |
| 2016-11-28 | $38.35 | $50.85 | 7,060,000 | — | — |
| 2016-11-25 | $38.99 | $51.69 | 3,418,500 | — | — |
| 2016-11-23 | $39.11 | $51.85 | 11,088,500 | — | — |
| 2016-11-22 | $38.24 | $50.70 | 11,478,000 | — | — |
| 2016-11-21 | $38.10 | $50.51 | 11,882,200 | — | — |
| 2016-11-18 | $37.48 | $49.69 | 10,446,700 | — | — |
| 2016-11-17 | $37.04 | $49.11 | 9,376,500 | — | — |
| 2016-11-16 | $36.70 | $48.66 | 10,700,100 | — | — |
| 2016-11-15 | $37.20 | $49.32 | 16,471,700 | — | — |
| 2016-11-14 | $36.76 | $48.74 | 22,462,000 | — | — |
| 2016-11-11 | $36.08 | $47.84 | 11,738,700 | — | — |
| 2016-11-10 | $35.26 | $46.75 | 23,741,600 | — | — |
| 2016-11-09 | $33.71 | $44.69 | 23,315,600 | — | — |
| 2016-11-08 | $32.41 | $42.88 | 6,872,900 | — | — |
| 2016-11-07 | $32.31 | $42.74 | 7,413,400 | — | — |
| 2016-11-04 | $30.90 | $40.88 | 6,657,900 | — | — |
| 2016-11-03 | $31.15 | $41.21 | 4,740,700 | — | — |
| 2016-11-02 | $31.06 | $41.09 | 8,889,200 | — | — |
| 2016-11-01 | $31.65 | $41.87 | 6,145,500 | — | — |
| 2016-10-31 | $31.70 | $41.94 | 5,283,700 | — | — |
| 2016-10-28 | $31.89 | $42.19 | 6,961,800 | — | — |
| 2016-10-27 | $32.16 | $42.55 | 6,650,600 | — | — |
| 2016-10-26 | $32.15 | $42.53 | 7,960,400 | — | — |
| 2016-10-25 | $31.71 | $41.95 | 5,801,900 | — | — |
| 2016-10-24 | $32.19 | $42.59 | 6,305,300 | — | — |
| 2016-10-21 | $32.27 | $42.69 | 8,214,700 | — | — |
| 2016-10-20 | $32.17 | $42.56 | 6,499,500 | — | — |
| 2016-10-19 | $32.54 | $43.05 | 9,095,100 | — | — |
| 2016-10-18 | $32.21 | $42.61 | 10,294,800 | — | — |
| 2016-10-17 | $31.69 | $41.92 | 13,842,600 | — | — |
| 2016-10-14 | $31.97 | $42.29 | 7,684,000 | — | — |
| 2016-10-13 | $31.43 | $41.58 | 8,958,800 | — | — |
| 2016-10-12 | $31.73 | $41.98 | 4,321,400 | — | — |
| 2016-10-11 | $31.90 | $42.20 | 7,041,900 | — | — |
| 2016-10-10 | $32.45 | $42.93 | 4,260,100 | — | — |
| 2016-10-07 | $32.40 | $42.86 | 7,524,500 | — | — |
| 2016-10-06 | $32.43 | $42.90 | 7,737,600 | — | — |
| 2016-10-05 | $32.61 | $43.14 | 9,919,100 | — | — |
| 2016-10-04 | $31.85 | $42.14 | 9,514,100 | — | — |
| 2016-10-03 | $31.48 | $41.65 | 5,643,500 | — | — |
| 2016-09-30 | $31.57 | $41.77 | 8,757,000 | — | — |
| 2016-09-29 | $30.69 | $40.60 | 7,154,300 | — | — |
| 2016-09-28 | $31.06 | $41.09 | 4,705,200 | — | — |
| 2016-09-27 | $30.73 | $40.65 | 6,376,700 | — | — |
| 2016-09-26 | $30.46 | $40.30 | 7,806,500 | — | — |
| 2016-09-23 | $30.67 | $40.58 | 5,727,500 | — | — |
| 2016-09-22 | $31.24 | $41.33 | 6,949,800 | — | — |
| 2016-09-21 | $31.13 | $41.18 | 9,268,000 | — | — |
| 2016-09-20 | $30.75 | $40.68 | 4,335,100 | — | — |
| 2016-09-19 | $30.89 | $40.87 | 6,921,700 | — | — |
| 2016-09-16 | $30.53 | $40.39 | 7,553,400 | — | — |
| 2016-09-15 | $30.93 | $40.92 | 9,050,200 | — | — |
| 2016-09-14 | $30.21 | $39.97 | 7,300,900 | — | — |
| 2016-09-13 | $30.44 | $40.27 | 8,564,500 | — | — |
| 2016-09-12 | $30.87 | $40.84 | 12,056,500 | — | — |
| 2016-09-09 | $30.65 | $40.55 | 6,911,100 | — | — |
| 2016-09-08 | $30.92 | $40.91 | 6,000,500 | — | — |
| 2016-09-07 | $30.77 | $40.71 | 6,639,600 | — | — |
| 2016-09-06 | $30.73 | $40.65 | 8,764,800 | — | — |
| 2016-09-02 | $31.27 | $41.37 | 6,039,300 | — | — |
| 2016-09-01 | $30.98 | $40.99 | 8,278,300 | — | — |
| 2016-08-31 | $31.46 | $41.62 | 9,889,300 | — | — |
| 2016-08-30 | $31.61 | $41.82 | 7,895,800 | — | — |
| 2016-08-29 | $31.05 | $41.08 | 7,450,500 | — | — |
| 2016-08-26 | $30.95 | $40.95 | 10,696,900 | — | — |
| 2016-08-25 | $30.49 | $40.34 | 5,667,500 | — | — |
| 2016-08-24 | $30.23 | $39.99 | 6,628,200 | — | — |
| 2016-08-23 | $30.42 | $40.24 | 5,820,900 | — | — |
| 2016-08-22 | $30.18 | $39.93 | 4,291,500 | — | — |
| 2016-08-19 | $30.45 | $40.28 | 6,290,100 | — | — |
| 2016-08-18 | $30.19 | $39.94 | 3,517,700 | — | — |
| 2016-08-17 | $30.11 | $39.83 | 6,933,600 | — | — |
| 2016-08-16 | $30.14 | $39.87 | 5,060,600 | — | — |
| 2016-08-15 | $30.21 | $39.97 | 5,774,900 | — | — |
| 2016-08-12 | $29.70 | $39.29 | 6,475,400 | — | — |
| 2016-08-11 | $29.92 | $39.58 | 5,727,900 | — | — |
| 2016-08-10 | $29.56 | $39.11 | 10,265,200 | — | — |
| 2016-08-09 | $30.09 | $39.72 | 6,036,200 | — | — |
| 2016-08-08 | $30.06 | $39.68 | 9,275,900 | — | — |
| 2016-08-05 | $29.93 | $39.50 | 13,442,700 | — | — |
| 2016-08-04 | $28.49 | $37.60 | 4,772,800 | — | — |
| 2016-08-03 | $28.39 | $37.47 | 9,956,000 | — | — |
| 2016-08-02 | $27.93 | $36.86 | 9,156,800 | — | — |
| 2016-08-01 | $28.34 | $37.41 | 8,122,600 | — | — |
| 2016-07-29 | $28.42 | $37.51 | 6,984,600 | — | — |
| 2016-07-28 | $28.71 | $37.89 | 4,669,900 | — | — |
| 2016-07-27 | $28.71 | $37.89 | 10,091,400 | — | — |
| 2016-07-26 | $28.65 | $37.81 | 9,072,400 | — | — |
| 2016-07-25 | $28.26 | $37.30 | 7,094,800 | — | — |
| 2016-07-22 | $28.18 | $37.19 | 6,419,500 | — | — |
| 2016-07-21 | $27.86 | $36.77 | 11,216,100 | — | — |
| 2016-07-20 | $27.92 | $36.85 | 9,585,400 | — | — |
| 2016-07-19 | $27.48 | $36.27 | 8,148,000 | — | — |
| 2016-07-18 | $27.10 | $35.77 | 9,533,700 | — | — |
| 2016-07-15 | $27.03 | $35.68 | 8,349,400 | — | — |
| 2016-07-14 | $26.92 | $35.53 | 7,718,200 | — | — |
| 2016-07-13 | $26.43 | $34.88 | 6,926,600 | — | — |
| 2016-07-12 | $26.76 | $35.32 | 12,062,800 | — | — |
| 2016-07-11 | $25.78 | $34.03 | 11,568,100 | — | — |
| 2016-07-08 | $25.73 | $33.96 | 15,380,400 | — | — |
| 2016-07-07 | $25.26 | $33.34 | 16,159,200 | — | — |
| 2016-07-06 | $24.67 | $32.56 | 12,349,500 | — | — |
| 2016-07-05 | $24.34 | $32.13 | 10,403,500 | — | — |
| 2016-07-01 | $25.11 | $33.14 | 10,774,900 | — | — |
| 2016-06-30 | $25.31 | $33.41 | 18,897,600 | — | — |
| 2016-06-29 | $25.30 | $33.39 | 26,042,700 | — | — |
| 2016-06-28 | $24.56 | $32.42 | 25,247,400 | — | — |
| 2016-06-27 | $24.05 | $31.74 | 29,904,300 | — | — |
| 2016-06-24 | $26.15 | $34.51 | 26,534,700 | — | — |
| 2016-06-23 | $29.69 | $39.19 | 12,661,700 | — | — |
| 2016-06-22 | $28.34 | $37.41 | 6,112,100 | — | — |
| 2016-06-21 | $28.38 | $37.46 | 9,976,400 | — | — |
| 2016-06-20 | $28.65 | $37.81 | 9,790,200 | — | — |
| 2016-06-17 | $28.38 | $37.46 | 10,044,700 | — | — |
| 2016-06-16 | $28.51 | $37.63 | 11,362,400 | — | — |
| 2016-06-15 | $28.46 | $37.56 | 14,057,600 | — | — |
| 2016-06-14 | $27.98 | $36.93 | 11,708,600 | — | — |
| 2016-06-13 | $28.14 | $37.14 | 6,301,400 | — | — |
| 2016-06-10 | $28.45 | $37.55 | 10,613,900 | — | — |
| 2016-06-09 | $29.09 | $38.40 | 8,899,500 | — | — |
| 2016-06-08 | $29.45 | $38.87 | 4,479,100 | — | — |
| 2016-06-07 | $29.50 | $38.94 | 6,490,000 | — | — |
| 2016-06-06 | $29.80 | $39.33 | 8,125,400 | — | — |
| 2016-06-03 | $29.22 | $38.57 | 13,893,200 | — | — |
| 2016-06-02 | $30.84 | $40.71 | 7,579,400 | — | — |
| 2016-06-01 | $30.81 | $40.67 | 7,820,900 | — | — |
| 2016-05-31 | $30.58 | $40.36 | 7,562,400 | — | — |
| 2016-05-27 | $30.63 | $40.43 | 5,581,500 | — | — |
| 2016-05-26 | $30.15 | $39.79 | 6,267,000 | — | — |
| 2016-05-25 | $30.64 | $40.44 | 7,709,700 | — | — |
| 2016-05-24 | $30.22 | $39.89 | 7,607,200 | — | — |
| 2016-05-23 | $29.28 | $38.65 | 6,265,200 | — | — |
| 2016-05-20 | $29.44 | $38.86 | 8,608,500 | — | — |
| 2016-05-19 | $28.96 | $38.22 | 8,894,500 | — | — |
| 2016-05-18 | $29.29 | $38.66 | 14,323,800 | — | — |
| 2016-05-17 | $27.92 | $36.85 | 8,666,900 | — | — |
| 2016-05-16 | $27.69 | $36.55 | 6,188,700 | — | — |
| 2016-05-13 | $27.53 | $36.34 | 6,614,100 | — | — |
| 2016-05-12 | $27.94 | $36.88 | 5,654,000 | — | — |
| 2016-05-11 | $27.79 | $36.68 | 5,717,900 | — | — |
| 2016-05-10 | $28.01 | $36.88 | 5,397,500 | — | — |
| 2016-05-09 | $27.27 | $35.90 | 4,000,100 | — | — |
| 2016-05-06 | $27.31 | $35.96 | 6,859,800 | — | — |
| 2016-05-05 | $27.54 | $36.26 | 6,359,800 | — | — |
| 2016-05-04 | $27.54 | $36.26 | 6,614,200 | — | — |
| 2016-05-03 | $28.00 | $36.86 | 6,998,600 | — | — |
| 2016-05-02 | $28.79 | $37.90 | 7,043,900 | — | — |
| 2016-04-29 | $28.41 | $37.40 | 9,875,900 | — | — |
| 2016-04-28 | $28.98 | $38.15 | 7,304,200 | — | — |
| 2016-04-27 | $29.90 | $39.37 | 7,916,800 | — | — |
| 2016-04-26 | $29.86 | $39.31 | 6,089,100 | — | — |
| 2016-04-25 | $29.63 | $39.01 | 5,088,000 | — | — |
| 2016-04-22 | $29.72 | $39.13 | 7,697,200 | — | — |
| 2016-04-21 | $29.13 | $38.35 | 7,311,500 | — | — |
| 2016-04-20 | $29.09 | $38.30 | 7,800,100 | — | — |
| 2016-04-19 | $28.77 | $37.88 | 8,969,200 | — | — |
| 2016-04-18 | $28.85 | $37.98 | 5,555,500 | — | — |
| 2016-04-15 | $28.53 | $37.56 | 12,251,100 | — | — |
| 2016-04-14 | $28.74 | $37.84 | 8,126,800 | — | — |
| 2016-04-13 | $28.62 | $37.68 | 8,264,500 | — | — |
| 2016-04-12 | $27.45 | $36.14 | 8,029,700 | — | — |
| 2016-04-11 | $27.04 | $35.60 | 7,367,300 | — | — |
| 2016-04-08 | $26.61 | $35.03 | 6,727,700 | — | — |
| 2016-04-07 | $26.39 | $34.74 | 9,809,300 | — | — |
| 2016-04-06 | $27.83 | $36.64 | 6,903,900 | — | — |
| 2016-04-05 | $27.39 | $36.06 | 6,736,200 | — | — |
| 2016-04-04 | $27.99 | $36.85 | 4,988,800 | — | — |
| 2016-04-01 | $28.38 | $37.36 | 6,896,200 | — | — |
| 2016-03-31 | $28.02 | $36.89 | 7,809,700 | — | — |
| 2016-03-30 | $28.17 | $37.09 | 6,563,000 | — | — |
| 2016-03-29 | $28.02 | $36.89 | 8,661,700 | — | — |
| 2016-03-28 | $28.09 | $36.98 | 6,378,200 | — | — |
| 2016-03-24 | $28.09 | $36.98 | 6,642,600 | — | — |
| 2016-03-23 | $28.03 | $36.90 | 7,297,600 | — | — |
| 2016-03-22 | $28.41 | $37.40 | 7,022,100 | — | — |
| 2016-03-21 | $28.28 | $37.23 | 7,728,600 | — | — |
| 2016-03-18 | $28.37 | $37.35 | 12,710,000 | — | — |
| 2016-03-17 | $27.67 | $36.43 | 9,637,200 | — | — |
| 2016-03-16 | $26.92 | $35.44 | 16,389,400 | — | — |
| 2016-03-15 | $27.74 | $36.52 | 7,197,200 | — | — |
| 2016-03-14 | $27.84 | $36.65 | 6,567,000 | — | — |
| 2016-03-11 | $28.20 | $37.13 | 12,871,000 | — | — |
| 2016-03-10 | $26.64 | $35.07 | 14,320,400 | — | — |
| 2016-03-09 | $26.55 | $34.96 | 6,938,100 | — | — |
| 2016-03-08 | $26.67 | $35.11 | 11,285,800 | — | — |
| 2016-03-07 | $27.53 | $36.25 | 8,390,500 | — | — |
| 2016-03-04 | $27.15 | $35.75 | 10,308,200 | — | — |
| 2016-03-03 | $27.11 | $35.69 | 9,577,900 | — | — |
| 2016-03-02 | $26.74 | $35.21 | 10,198,400 | — | — |
| 2016-03-01 | $26.39 | $34.74 | 15,668,600 | — | — |
| 2016-02-29 | $25.05 | $32.98 | 12,968,300 | — | — |
| 2016-02-26 | $25.46 | $33.52 | 16,588,200 | — | — |
| 2016-02-25 | $24.09 | $31.72 | 8,114,900 | — | — |
| 2016-02-24 | $23.68 | $31.18 | 12,107,400 | — | — |
| 2016-02-23 | $24.13 | $31.77 | 10,435,200 | — | — |
| 2016-02-22 | $24.54 | $32.31 | 11,227,000 | — | — |
| 2016-02-19 | $24.44 | $32.18 | 9,175,500 | — | — |
| 2016-02-18 | $24.16 | $31.81 | 9,019,000 | — | — |
| 2016-02-17 | $24.48 | $32.23 | 12,636,300 | — | — |
| 2016-02-16 | $23.58 | $31.04 | 9,910,600 | — | — |
| 2016-02-12 | $22.82 | $30.04 | 10,328,800 | — | — |
| 2016-02-11 | $22.22 | $29.25 | 22,320,900 | — | — |
| 2016-02-10 | $22.70 | $29.89 | 17,127,300 | — | — |
| 2016-02-09 | $23.34 | $30.65 | 17,332,400 | — | — |
| 2016-02-08 | $23.61 | $31.00 | 18,211,900 | — | — |
| 2016-02-05 | $24.36 | $31.99 | 10,810,100 | — | — |
| 2016-02-04 | $24.97 | $32.79 | 13,920,100 | — | — |
| 2016-02-03 | $24.38 | $32.02 | 23,511,300 | — | — |
| 2016-02-02 | $24.11 | $31.66 | 10,292,000 | — | — |
| 2016-02-01 | $25.28 | $33.20 | 9,459,900 | — | — |
| 2016-01-29 | $25.53 | $33.53 | 13,883,700 | — | — |
| 2016-01-28 | $24.82 | $32.59 | 12,099,100 | — | — |
| 2016-01-27 | $25.25 | $33.16 | 10,322,900 | — | — |
| 2016-01-26 | $25.45 | $33.42 | 11,637,600 | — | — |
| 2016-01-25 | $25.17 | $33.05 | 15,281,700 | — | — |
| 2016-01-22 | $25.83 | $33.92 | 20,091,700 | — | — |
| 2016-01-21 | $24.38 | $32.02 | 27,541,800 | — | — |
| 2016-01-20 | $25.27 | $33.18 | 28,589,700 | — | — |
| 2016-01-19 | $26.51 | $34.81 | 14,403,600 | — | — |
| 2016-01-15 | $27.02 | $35.48 | 19,308,000 | — | — |
| 2016-01-14 | $28.12 | $36.93 | 10,839,900 | — | — |
| 2016-01-13 | $27.71 | $36.39 | 12,194,000 | — | — |
| 2016-01-12 | $29.24 | $38.40 | 10,914,400 | — | — |
| 2016-01-11 | $28.74 | $37.74 | 15,918,100 | — | — |
| 2016-01-08 | $29.00 | $38.08 | 15,311,800 | — | — |
| 2016-01-07 | $29.18 | $38.32 | 15,041,400 | — | — |
| 2016-01-06 | $30.79 | $40.43 | 8,809,000 | — | — |
| 2016-01-05 | $31.88 | $41.86 | 5,948,200 | — | — |
| 2016-01-04 | $31.98 | $42.00 | 9,605,700 | — | — |