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
- 1987-06-26 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 | $37.56 | $65.86 | 4,633,400 | — | — |
| 2016-12-29 | $37.86 | $66.37 | 3,731,000 | — | — |
| 2016-12-28 | $37.65 | $66.02 | 4,329,600 | — | — |
| 2016-12-27 | $38.13 | $66.85 | 2,499,200 | — | — |
| 2016-12-23 | $38.22 | $67.01 | 3,180,800 | — | — |
| 2016-12-22 | $38.22 | $67.01 | 5,495,400 | — | — |
| 2016-12-21 | $38.72 | $67.90 | 4,599,200 | — | — |
| 2016-12-20 | $38.81 | $68.05 | 5,037,800 | — | — |
| 2016-12-19 | $38.47 | $67.45 | 6,061,600 | — | — |
| 2016-12-16 | $38.38 | $67.30 | 11,429,600 | — | — |
| 2016-12-15 | $38.71 | $67.87 | 6,195,600 | — | — |
| 2016-12-14 | $38.65 | $67.77 | 7,289,600 | — | — |
| 2016-12-13 | $39.13 | $68.61 | 7,857,600 | — | — |
| 2016-12-12 | $38.54 | $67.58 | 7,829,600 | — | — |
| 2016-12-09 | $39.01 | $68.41 | 5,646,200 | — | — |
| 2016-12-08 | $38.99 | $68.36 | 5,861,800 | — | — |
| 2016-12-07 | $39.10 | $68.55 | 7,124,800 | — | — |
| 2016-12-06 | $38.72 | $67.89 | 5,204,600 | — | — |
| 2016-12-05 | $38.67 | $67.79 | 8,377,800 | — | — |
| 2016-12-02 | $38.55 | $67.59 | 6,391,800 | — | — |
| 2016-12-01 | $38.83 | $68.09 | 6,984,600 | — | — |
| 2016-11-30 | $39.17 | $68.68 | 8,293,800 | — | — |
| 2016-11-29 | $39.40 | $69.09 | 6,361,800 | — | — |
| 2016-11-28 | $39.33 | $68.95 | 5,920,800 | — | — |
| 2016-11-25 | $39.62 | $69.47 | 2,733,200 | — | — |
| 2016-11-23 | $39.72 | $69.63 | 5,142,000 | — | — |
| 2016-11-22 | $39.65 | $69.53 | 10,983,400 | — | — |
| 2016-11-21 | $38.83 | $68.09 | 9,923,000 | — | — |
| 2016-11-18 | $38.87 | $68.14 | 9,735,200 | — | — |
| 2016-11-17 | $38.55 | $67.59 | 10,430,200 | — | — |
| 2016-11-16 | $38.20 | $66.97 | 12,935,600 | — | — |
| 2016-11-15 | $36.74 | $64.43 | 12,345,200 | — | — |
| 2016-11-14 | $37.11 | $65.07 | 11,516,200 | — | — |
| 2016-11-11 | $37.70 | $66.09 | 6,923,800 | — | — |
| 2016-11-10 | $37.70 | $66.09 | 10,312,800 | — | — |
| 2016-11-09 | $36.97 | $64.82 | 7,750,600 | — | — |
| 2016-11-08 | $36.62 | $64.20 | 6,728,600 | — | — |
| 2016-11-07 | $36.67 | $64.06 | 8,519,000 | — | — |
| 2016-11-04 | $35.96 | $62.83 | 5,981,600 | — | — |
| 2016-11-03 | $35.90 | $62.72 | 5,312,600 | — | — |
| 2016-11-02 | $36.37 | $63.54 | 5,465,000 | — | — |
| 2016-11-01 | $36.24 | $63.31 | 5,711,400 | — | — |
| 2016-10-31 | $36.88 | $64.42 | 5,346,600 | — | — |
| 2016-10-28 | $36.74 | $64.19 | 2,952,000 | — | — |
| 2016-10-27 | $36.59 | $63.93 | 4,552,000 | — | — |
| 2016-10-26 | $37.04 | $64.72 | 3,554,400 | — | — |
| 2016-10-25 | $36.81 | $64.31 | 4,966,400 | — | — |
| 2016-10-24 | $37.09 | $64.80 | 3,898,800 | — | — |
| 2016-10-21 | $36.74 | $64.20 | 3,987,800 | — | — |
| 2016-10-20 | $36.65 | $64.02 | 3,109,600 | — | — |
| 2016-10-19 | $36.73 | $64.17 | 4,338,600 | — | — |
| 2016-10-18 | $36.58 | $63.91 | 4,191,600 | — | — |
| 2016-10-17 | $36.66 | $64.05 | 4,212,600 | — | — |
| 2016-10-14 | $37.12 | $64.84 | 5,169,400 | — | — |
| 2016-10-13 | $37.24 | $65.05 | 5,763,200 | — | — |
| 2016-10-12 | $37.70 | $65.86 | 5,655,000 | — | — |
| 2016-10-11 | $37.12 | $64.84 | 5,692,200 | — | — |
| 2016-10-10 | $37.42 | $65.37 | 6,037,600 | — | — |
| 2016-10-07 | $36.87 | $64.42 | 9,986,400 | — | — |
| 2016-10-06 | $37.11 | $64.83 | 5,151,400 | — | — |
| 2016-10-05 | $37.10 | $64.82 | 4,222,200 | — | — |
| 2016-10-04 | $37.20 | $64.98 | 5,425,600 | — | — |
| 2016-10-03 | $37.17 | $64.95 | 6,552,000 | — | — |
| 2016-09-30 | $37.39 | $65.32 | 6,235,800 | — | — |
| 2016-09-29 | $36.94 | $64.53 | 5,617,800 | — | — |
| 2016-09-28 | $37.20 | $64.98 | 5,352,800 | — | — |
| 2016-09-27 | $37.62 | $65.73 | 5,677,600 | — | — |
| 2016-09-26 | $37.59 | $65.67 | 6,792,200 | — | — |
| 2016-09-23 | $38.01 | $66.41 | 7,207,200 | — | — |
| 2016-09-22 | $38.25 | $66.83 | 6,088,400 | — | — |
| 2016-09-21 | $38.05 | $66.48 | 4,917,600 | — | — |
| 2016-09-20 | $37.53 | $65.57 | 7,023,600 | — | — |
| 2016-09-19 | $37.35 | $65.25 | 4,379,000 | — | — |
| 2016-09-16 | $37.33 | $65.23 | 6,980,600 | — | — |
| 2016-09-15 | $37.52 | $65.55 | 9,713,400 | — | — |
| 2016-09-14 | $37.08 | $64.79 | 7,124,000 | — | — |
| 2016-09-13 | $37.15 | $64.91 | 7,404,800 | — | — |
| 2016-09-12 | $37.78 | $66.01 | 9,965,600 | — | — |
| 2016-09-09 | $37.38 | $65.31 | 9,241,800 | — | — |
| 2016-09-08 | $38.11 | $66.58 | 9,876,600 | — | — |
| 2016-09-07 | $38.78 | $67.74 | 5,691,800 | — | — |
| 2016-09-06 | $38.67 | $67.56 | 6,293,800 | — | — |
| 2016-09-02 | $38.84 | $67.86 | 6,229,800 | — | — |
| 2016-09-01 | $38.87 | $67.90 | 6,823,600 | — | — |
| 2016-08-31 | $38.72 | $67.65 | 7,270,600 | — | — |
| 2016-08-30 | $38.74 | $67.68 | 6,917,200 | — | — |
| 2016-08-29 | $39.29 | $68.63 | 5,629,800 | — | — |
| 2016-08-26 | $39.35 | $68.74 | 8,106,600 | — | — |
| 2016-08-25 | $39.40 | $68.84 | 8,944,600 | — | — |
| 2016-08-24 | $39.29 | $68.64 | 5,144,600 | — | — |
| 2016-08-23 | $39.35 | $68.74 | 5,615,600 | — | — |
| 2016-08-22 | $39.55 | $69.10 | 6,607,800 | — | — |
| 2016-08-19 | $39.67 | $69.32 | 12,661,400 | — | — |
| 2016-08-18 | $38.90 | $67.97 | 7,870,200 | — | — |
| 2016-08-17 | $39.10 | $68.30 | 13,493,800 | — | — |
| 2016-08-16 | $38.99 | $68.11 | 25,043,800 | — | — |
| 2016-08-15 | $41.38 | $72.30 | 11,108,400 | — | — |
| 2016-08-12 | $41.44 | $72.39 | 5,457,000 | — | — |
| 2016-08-11 | $41.22 | $72.01 | 7,481,600 | — | — |
| 2016-08-10 | $40.77 | $71.23 | 5,487,000 | — | — |
| 2016-08-09 | $40.45 | $70.67 | 4,802,000 | — | — |
| 2016-08-08 | $40.79 | $71.04 | 6,443,000 | — | — |
| 2016-08-05 | $40.99 | $71.39 | 5,233,200 | — | — |
| 2016-08-04 | $40.65 | $70.78 | 5,167,800 | — | — |
| 2016-08-03 | $40.36 | $70.28 | 5,749,800 | — | — |
| 2016-08-02 | $40.17 | $69.96 | 5,183,400 | — | — |
| 2016-08-01 | $40.93 | $71.28 | 4,984,000 | — | — |
| 2016-07-29 | $40.86 | $71.16 | 5,566,000 | — | — |
| 2016-07-28 | $40.62 | $70.74 | 4,782,000 | — | — |
| 2016-07-27 | $40.59 | $70.69 | 6,935,600 | — | — |
| 2016-07-26 | $40.60 | $70.71 | 7,133,600 | — | — |
| 2016-07-25 | $40.38 | $70.32 | 6,022,000 | — | — |
| 2016-07-22 | $39.92 | $69.51 | 3,929,000 | — | — |
| 2016-07-21 | $39.56 | $68.90 | 4,473,200 | — | — |
| 2016-07-20 | $39.83 | $69.37 | 4,877,000 | — | — |
| 2016-07-19 | $39.67 | $69.10 | 5,219,000 | — | — |
| 2016-07-18 | $39.63 | $69.02 | 7,778,000 | — | — |
| 2016-07-15 | $38.90 | $67.75 | 5,143,400 | — | — |
| 2016-07-14 | $39.03 | $67.96 | 5,342,400 | — | — |
| 2016-07-13 | $39.08 | $68.05 | 4,991,800 | — | — |
| 2016-07-12 | $39.26 | $68.36 | 6,048,000 | — | — |
| 2016-07-11 | $39.38 | $68.57 | 5,389,000 | — | — |
| 2016-07-08 | $39.48 | $68.76 | 5,724,400 | — | — |
| 2016-07-07 | $38.63 | $67.28 | 5,379,000 | — | — |
| 2016-07-06 | $38.81 | $67.58 | 6,384,600 | — | — |
| 2016-07-05 | $38.31 | $66.72 | 4,515,200 | — | — |
| 2016-07-01 | $38.48 | $67.01 | 4,264,800 | — | — |
| 2016-06-30 | $38.62 | $67.25 | 6,289,400 | — | — |
| 2016-06-29 | $38.15 | $66.45 | 6,872,000 | — | — |
| 2016-06-28 | $37.28 | $64.92 | 8,891,200 | — | — |
| 2016-06-27 | $36.76 | $64.03 | 9,791,800 | — | — |
| 2016-06-24 | $37.33 | $65.01 | 9,947,400 | — | — |
| 2016-06-23 | $38.44 | $66.94 | 4,230,600 | — | — |
| 2016-06-22 | $38.51 | $67.08 | 4,574,800 | — | — |
| 2016-06-21 | $38.63 | $67.28 | 6,684,600 | — | — |
| 2016-06-20 | $38.31 | $66.71 | 6,311,800 | — | — |
| 2016-06-17 | $37.83 | $65.87 | 9,844,200 | — | — |
| 2016-06-16 | $37.95 | $66.08 | 6,309,000 | — | — |
| 2016-06-15 | $37.96 | $66.11 | 6,651,800 | — | — |
| 2016-06-14 | $38.10 | $66.34 | 5,486,400 | — | — |
| 2016-06-13 | $38.00 | $66.18 | 5,772,600 | — | — |
| 2016-06-10 | $38.49 | $67.02 | 4,788,000 | — | — |
| 2016-06-09 | $38.65 | $67.32 | 3,747,600 | — | — |
| 2016-06-08 | $38.49 | $67.02 | 4,854,800 | — | — |
| 2016-06-07 | $38.13 | $66.40 | 4,601,600 | — | — |
| 2016-06-06 | $38.00 | $66.18 | 4,030,800 | — | — |
| 2016-06-03 | $38.22 | $66.55 | 4,801,800 | — | — |
| 2016-06-02 | $38.50 | $67.05 | 5,445,600 | — | — |
| 2016-06-01 | $38.30 | $66.70 | 5,361,600 | — | — |
| 2016-05-31 | $38.06 | $66.28 | 7,059,400 | — | — |
| 2016-05-27 | $38.33 | $66.74 | 4,655,000 | — | — |
| 2016-05-26 | $37.96 | $66.11 | 5,808,600 | — | — |
| 2016-05-25 | $37.66 | $65.59 | 5,267,400 | — | — |
| 2016-05-24 | $37.62 | $65.52 | 5,491,600 | — | — |
| 2016-05-23 | $37.35 | $65.05 | 5,828,400 | — | — |
| 2016-05-20 | $37.72 | $65.69 | 7,149,200 | — | — |
| 2016-05-19 | $37.90 | $66.00 | 7,990,000 | — | — |
| 2016-05-18 | $37.36 | $65.06 | 11,597,400 | — | — |
| 2016-05-17 | $37.79 | $65.82 | 27,945,800 | — | — |
| 2016-05-16 | $37.60 | $65.47 | 16,294,400 | — | — |
| 2016-05-13 | $36.34 | $63.29 | 14,002,600 | — | — |
| 2016-05-12 | $37.14 | $64.68 | 13,179,800 | — | — |
| 2016-05-11 | $37.01 | $64.46 | 12,314,400 | — | — |
| 2016-05-10 | $38.31 | $66.73 | 7,238,400 | — | — |
| 2016-05-09 | $38.89 | $67.50 | 4,488,600 | — | — |
| 2016-05-06 | $38.31 | $66.49 | 4,353,800 | — | — |
| 2016-05-05 | $38.27 | $66.43 | 4,687,000 | — | — |
| 2016-05-04 | $38.51 | $66.83 | 3,380,400 | — | — |
| 2016-05-03 | $38.51 | $66.85 | 3,989,800 | — | — |
| 2016-05-02 | $38.90 | $67.52 | 5,751,600 | — | — |
| 2016-04-29 | $37.91 | $65.80 | 5,499,400 | — | — |
| 2016-04-28 | $38.45 | $66.73 | 3,382,400 | — | — |
| 2016-04-27 | $38.87 | $67.47 | 4,424,200 | — | — |
| 2016-04-26 | $38.58 | $66.96 | 3,581,200 | — | — |
| 2016-04-25 | $38.25 | $66.39 | 4,320,800 | — | — |
| 2016-04-22 | $38.26 | $66.42 | 4,850,800 | — | — |
| 2016-04-21 | $38.51 | $66.83 | 3,747,400 | — | — |
| 2016-04-20 | $38.81 | $67.36 | 5,298,600 | — | — |
| 2016-04-19 | $38.86 | $67.45 | 3,549,200 | — | — |
| 2016-04-18 | $38.81 | $67.37 | 4,980,800 | — | — |
| 2016-04-15 | $38.65 | $67.09 | 4,631,800 | — | — |
| 2016-04-14 | $38.17 | $66.24 | 5,441,200 | — | — |
| 2016-04-13 | $38.31 | $66.50 | 5,220,400 | — | — |
| 2016-04-12 | $38.02 | $65.99 | 5,336,800 | — | — |
| 2016-04-11 | $37.72 | $65.48 | 5,397,000 | — | — |
| 2016-04-08 | $38.09 | $66.11 | 6,215,800 | — | — |
| 2016-04-07 | $38.10 | $66.12 | 6,540,000 | — | — |
| 2016-04-06 | $38.79 | $67.34 | 6,600,800 | — | — |
| 2016-04-05 | $38.86 | $67.44 | 4,527,000 | — | — |
| 2016-04-04 | $39.28 | $68.18 | 3,818,400 | — | — |
| 2016-04-01 | $39.39 | $68.37 | 9,416,600 | — | — |
| 2016-03-31 | $39.17 | $68.00 | 7,487,800 | — | — |
| 2016-03-30 | $39.34 | $68.28 | 5,148,400 | — | — |
| 2016-03-29 | $39.31 | $68.23 | 3,601,200 | — | — |
| 2016-03-28 | $38.88 | $67.48 | 3,296,000 | — | — |
| 2016-03-24 | $38.56 | $66.93 | 5,357,000 | — | — |
| 2016-03-23 | $38.86 | $67.45 | 5,483,600 | — | — |
| 2016-03-22 | $38.90 | $67.53 | 6,160,800 | — | — |
| 2016-03-21 | $38.92 | $67.56 | 6,170,400 | — | — |
| 2016-03-18 | $38.96 | $67.62 | 10,689,000 | — | — |
| 2016-03-17 | $38.61 | $67.02 | 5,365,600 | — | — |
| 2016-03-16 | $38.16 | $66.23 | 5,912,400 | — | — |
| 2016-03-15 | $38.03 | $66.00 | 5,705,000 | — | — |
| 2016-03-14 | $37.94 | $65.85 | 4,526,800 | — | — |
| 2016-03-11 | $37.74 | $65.51 | 5,639,400 | — | — |
| 2016-03-10 | $37.75 | $65.52 | 4,629,600 | — | — |
| 2016-03-09 | $37.47 | $65.05 | 3,763,000 | — | — |
| 2016-03-08 | $37.70 | $65.43 | 4,904,800 | — | — |
| 2016-03-07 | $37.69 | $65.41 | 7,228,200 | — | — |
| 2016-03-04 | $37.70 | $65.44 | 6,391,400 | — | — |
| 2016-03-03 | $37.61 | $65.28 | 5,720,600 | — | — |
| 2016-03-02 | $37.72 | $65.47 | 4,489,400 | — | — |
| 2016-03-01 | $37.74 | $65.50 | 5,745,200 | — | — |
| 2016-02-29 | $37.05 | $64.31 | 9,188,000 | — | — |
| 2016-02-26 | $37.82 | $65.64 | 12,228,600 | — | — |
| 2016-02-25 | $37.54 | $65.16 | 10,118,600 | — | — |
| 2016-02-24 | $37.12 | $64.43 | 18,575,000 | — | — |
| 2016-02-23 | $36.35 | $63.08 | 9,213,000 | — | — |
| 2016-02-22 | $36.51 | $63.38 | 7,373,800 | — | — |
| 2016-02-19 | $35.79 | $62.13 | 5,930,800 | — | — |
| 2016-02-18 | $35.81 | $62.15 | 5,887,400 | — | — |
| 2016-02-17 | $35.90 | $62.30 | 6,856,600 | — | — |
| 2016-02-16 | $35.69 | $61.94 | 7,850,400 | — | — |
| 2016-02-12 | $34.94 | $60.64 | 6,438,000 | — | — |
| 2016-02-11 | $33.96 | $58.94 | 7,182,200 | — | — |
| 2016-02-10 | $34.69 | $60.21 | 5,394,800 | — | — |
| 2016-02-09 | $34.83 | $60.45 | 9,131,400 | — | — |
| 2016-02-08 | $34.01 | $58.85 | 8,739,600 | — | — |
| 2016-02-05 | $33.98 | $58.80 | 9,205,200 | — | — |
| 2016-02-04 | $35.38 | $61.22 | 6,250,800 | — | — |
| 2016-02-03 | $35.99 | $62.28 | 6,323,000 | — | — |
| 2016-02-02 | $36.42 | $63.03 | 7,232,600 | — | — |
| 2016-02-01 | $36.11 | $62.47 | 6,372,600 | — | — |
| 2016-01-29 | $35.62 | $61.64 | 8,097,000 | — | — |
| 2016-01-28 | $34.70 | $60.03 | 3,821,000 | — | — |
| 2016-01-27 | $34.60 | $59.86 | 4,484,400 | — | — |
| 2016-01-26 | $34.85 | $60.29 | 4,453,600 | — | — |
| 2016-01-25 | $34.38 | $59.49 | 4,817,600 | — | — |
| 2016-01-22 | $34.47 | $59.65 | 6,650,000 | — | — |
| 2016-01-21 | $33.92 | $58.70 | 7,644,200 | — | — |
| 2016-01-20 | $33.72 | $58.36 | 7,498,200 | — | — |
| 2016-01-19 | $34.07 | $58.95 | 6,562,600 | — | — |
| 2016-01-15 | $33.76 | $58.41 | 7,846,400 | — | — |
| 2016-01-14 | $34.24 | $59.24 | 6,743,400 | — | — |
| 2016-01-13 | $33.85 | $58.56 | 6,169,800 | — | — |
| 2016-01-12 | $34.46 | $59.63 | 5,549,000 | — | — |
| 2016-01-11 | $33.90 | $58.66 | 7,736,000 | — | — |
| 2016-01-08 | $33.47 | $57.91 | 12,188,600 | — | — |
| 2016-01-07 | $34.99 | $60.55 | 9,653,600 | — | — |
| 2016-01-06 | $35.04 | $60.64 | 8,907,200 | — | — |
| 2016-01-05 | $35.97 | $62.24 | 8,426,400 | — | — |
| 2016-01-04 | $35.42 | $61.28 | 7,517,600 | — | — |