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
- 1987-06-04 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 | $46.25 | $150.98 | 554,100 | — | — |
| 2016-12-29 | $46.35 | $151.31 | 500,300 | — | — |
| 2016-12-28 | $46.95 | $153.27 | 896,400 | — | — |
| 2016-12-27 | $47.20 | $154.08 | 422,500 | — | — |
| 2016-12-23 | $46.65 | $152.29 | 2,350,100 | — | — |
| 2016-12-22 | $46.70 | $152.45 | 961,400 | — | — |
| 2016-12-21 | $46.20 | $150.82 | 896,900 | — | — |
| 2016-12-20 | $46.60 | $152.12 | 1,089,900 | — | — |
| 2016-12-19 | $45.90 | $149.84 | 1,717,500 | — | — |
| 2016-12-16 | $45.35 | $148.04 | 4,372,100 | — | — |
| 2016-12-15 | $48.35 | $157.84 | 444,400 | — | — |
| 2016-12-14 | $47.75 | $155.88 | 480,000 | — | — |
| 2016-12-13 | $48.35 | $157.84 | 365,100 | — | — |
| 2016-12-12 | $48.10 | $157.02 | 343,700 | — | — |
| 2016-12-09 | $49.20 | $160.61 | 636,000 | — | — |
| 2016-12-08 | $48.90 | $159.63 | 522,200 | — | — |
| 2016-12-07 | $47.85 | $156.20 | 392,600 | — | — |
| 2016-12-06 | $47.30 | $153.33 | 340,400 | — | — |
| 2016-12-05 | $46.80 | $151.71 | 336,700 | — | — |
| 2016-12-02 | $45.55 | $147.66 | 300,300 | — | — |
| 2016-12-01 | $46.50 | $150.74 | 415,500 | — | — |
| 2016-11-30 | $46.15 | $149.60 | 460,600 | — | — |
| 2016-11-29 | $46.10 | $149.44 | 472,400 | — | — |
| 2016-11-28 | $45.60 | $147.82 | 363,900 | — | — |
| 2016-11-25 | $46.60 | $151.06 | 130,200 | — | — |
| 2016-11-23 | $46.35 | $150.25 | 473,300 | — | — |
| 2016-11-22 | $46.10 | $149.44 | 413,100 | — | — |
| 2016-11-21 | $45.60 | $147.82 | 386,600 | — | — |
| 2016-11-18 | $45.70 | $148.14 | 485,000 | — | — |
| 2016-11-17 | $44.70 | $144.90 | 583,800 | — | — |
| 2016-11-16 | $44.70 | $144.90 | 618,800 | — | — |
| 2016-11-15 | $45.30 | $146.85 | 594,100 | — | — |
| 2016-11-14 | $45.30 | $146.85 | 761,100 | — | — |
| 2016-11-11 | $44.40 | $143.93 | 950,400 | — | — |
| 2016-11-10 | $42.65 | $138.26 | 794,100 | — | — |
| 2016-11-09 | $40.50 | $131.29 | 772,200 | — | — |
| 2016-11-08 | $38.50 | $124.80 | 352,600 | — | — |
| 2016-11-07 | $38.40 | $124.48 | 504,300 | — | — |
| 2016-11-04 | $37.15 | $120.43 | 338,100 | — | — |
| 2016-11-03 | $37.00 | $119.94 | 227,700 | — | — |
| 2016-11-02 | $36.75 | $119.13 | 412,000 | — | — |
| 2016-11-01 | $37.40 | $121.24 | 530,200 | — | — |
| 2016-10-31 | $37.70 | $122.21 | 1,548,500 | — | — |
| 2016-10-28 | $36.90 | $119.62 | 670,200 | — | — |
| 2016-10-27 | $37.08 | $120.20 | 455,400 | — | — |
| 2016-10-26 | $36.70 | $118.97 | 423,400 | — | — |
| 2016-10-25 | $36.90 | $119.62 | 361,700 | — | — |
| 2016-10-24 | $37.15 | $120.43 | 233,300 | — | — |
| 2016-10-21 | $36.80 | $119.29 | 264,000 | — | — |
| 2016-10-20 | $37.20 | $120.59 | 238,400 | — | — |
| 2016-10-19 | $37.20 | $120.59 | 308,800 | — | — |
| 2016-10-18 | $36.75 | $119.13 | 299,100 | — | — |
| 2016-10-17 | $36.80 | $119.29 | 229,600 | — | — |
| 2016-10-14 | $37.20 | $120.59 | 241,200 | — | — |
| 2016-10-13 | $37.01 | $119.97 | 310,300 | — | — |
| 2016-10-12 | $37.88 | $122.79 | 255,500 | — | — |
| 2016-10-11 | $37.89 | $122.83 | 259,300 | — | — |
| 2016-10-10 | $38.28 | $124.09 | 217,400 | — | — |
| 2016-10-07 | $37.96 | $123.05 | 222,100 | — | — |
| 2016-10-06 | $38.06 | $123.38 | 275,200 | — | — |
| 2016-10-05 | $37.96 | $123.05 | 284,800 | — | — |
| 2016-10-04 | $37.64 | $122.02 | 281,300 | — | — |
| 2016-10-03 | $37.55 | $121.72 | 529,600 | — | — |
| 2016-09-30 | $37.67 | $122.11 | 350,300 | — | — |
| 2016-09-29 | $37.07 | $120.17 | 272,200 | — | — |
| 2016-09-28 | $37.70 | $122.21 | 317,200 | — | — |
| 2016-09-27 | $37.13 | $120.36 | 278,900 | — | — |
| 2016-09-26 | $36.76 | $119.16 | 414,100 | — | — |
| 2016-09-23 | $37.72 | $122.28 | 513,200 | — | — |
| 2016-09-22 | $37.82 | $122.60 | 734,800 | — | — |
| 2016-09-21 | $37.76 | $122.41 | 392,400 | — | — |
| 2016-09-20 | $37.32 | $120.98 | 450,200 | — | — |
| 2016-09-19 | $37.36 | $121.11 | 281,400 | — | — |
| 2016-09-16 | $37.28 | $120.85 | 959,600 | — | — |
| 2016-09-15 | $37.61 | $121.92 | 267,000 | — | — |
| 2016-09-14 | $37.48 | $121.50 | 373,000 | — | — |
| 2016-09-13 | $38.00 | $123.18 | 384,900 | — | — |
| 2016-09-12 | $38.44 | $124.61 | 298,100 | — | — |
| 2016-09-09 | $38.30 | $124.16 | 481,300 | — | — |
| 2016-09-08 | $38.61 | $125.16 | 395,900 | — | — |
| 2016-09-07 | $38.60 | $125.13 | 360,500 | — | — |
| 2016-09-06 | $38.53 | $123.83 | 480,100 | — | — |
| 2016-09-02 | $39.23 | $126.08 | 399,700 | — | — |
| 2016-09-01 | $38.94 | $125.15 | 418,200 | — | — |
| 2016-08-31 | $39.40 | $126.63 | 690,600 | — | — |
| 2016-08-30 | $39.31 | $126.34 | 295,000 | — | — |
| 2016-08-29 | $38.96 | $125.21 | 691,800 | — | — |
| 2016-08-26 | $38.78 | $124.64 | 508,300 | — | — |
| 2016-08-25 | $38.79 | $124.67 | 655,600 | — | — |
| 2016-08-24 | $38.76 | $124.57 | 539,600 | — | — |
| 2016-08-23 | $38.68 | $124.31 | 582,000 | — | — |
| 2016-08-22 | $38.69 | $124.35 | 489,400 | — | — |
| 2016-08-19 | $38.71 | $124.41 | 1,250,800 | — | — |
| 2016-08-18 | $39.00 | $125.34 | 1,384,400 | — | — |
| 2016-08-17 | $38.91 | $125.05 | 662,700 | — | — |
| 2016-08-16 | $39.00 | $125.34 | 365,900 | — | — |
| 2016-08-15 | $38.95 | $125.18 | 243,100 | — | — |
| 2016-08-12 | $38.40 | $123.41 | 169,000 | — | — |
| 2016-08-11 | $38.65 | $124.22 | 145,600 | — | — |
| 2016-08-10 | $38.40 | $123.41 | 183,800 | — | — |
| 2016-08-09 | $38.98 | $125.28 | 281,400 | — | — |
| 2016-08-08 | $38.70 | $124.38 | 153,700 | — | — |
| 2016-08-05 | $39.00 | $125.34 | 213,000 | — | — |
| 2016-08-04 | $37.63 | $120.94 | 156,600 | — | — |
| 2016-08-03 | $37.77 | $121.39 | 221,800 | — | — |
| 2016-08-02 | $37.34 | $120.01 | 264,100 | — | — |
| 2016-08-01 | $37.62 | $120.91 | 292,300 | — | — |
| 2016-07-29 | $38.30 | $123.09 | 810,700 | — | — |
| 2016-07-28 | $38.74 | $124.51 | 481,900 | — | — |
| 2016-07-27 | $39.24 | $126.11 | 476,800 | — | — |
| 2016-07-26 | $38.71 | $124.41 | 166,700 | — | — |
| 2016-07-25 | $38.48 | $123.67 | 157,400 | — | — |
| 2016-07-22 | $38.80 | $124.70 | 162,600 | — | — |
| 2016-07-21 | $38.27 | $123.00 | 240,200 | — | — |
| 2016-07-20 | $38.74 | $124.51 | 246,100 | — | — |
| 2016-07-19 | $39.04 | $125.47 | 208,700 | — | — |
| 2016-07-18 | $38.88 | $124.96 | 227,200 | — | — |
| 2016-07-15 | $39.21 | $126.02 | 598,400 | — | — |
| 2016-07-14 | $39.20 | $125.99 | 349,200 | — | — |
| 2016-07-13 | $39.26 | $126.18 | 251,100 | — | — |
| 2016-07-12 | $39.19 | $125.95 | 382,500 | — | — |
| 2016-07-11 | $38.24 | $122.90 | 244,800 | — | — |
| 2016-07-08 | $37.40 | $120.20 | 314,400 | — | — |
| 2016-07-07 | $36.82 | $118.34 | 187,500 | — | — |
| 2016-07-06 | $36.44 | $117.11 | 358,100 | — | — |
| 2016-07-05 | $36.22 | $116.41 | 355,200 | — | — |
| 2016-07-01 | $37.07 | $119.14 | 314,700 | — | — |
| 2016-06-30 | $37.51 | $120.55 | 473,500 | — | — |
| 2016-06-29 | $36.35 | $116.83 | 229,500 | — | — |
| 2016-06-28 | $35.57 | $114.32 | 501,800 | — | — |
| 2016-06-27 | $34.75 | $111.68 | 407,100 | — | — |
| 2016-06-24 | $36.43 | $117.08 | 622,000 | — | — |
| 2016-06-23 | $38.62 | $124.12 | 236,400 | — | — |
| 2016-06-22 | $37.40 | $120.20 | 241,200 | — | — |
| 2016-06-21 | $37.45 | $120.36 | 250,900 | — | — |
| 2016-06-20 | $37.46 | $120.39 | 277,900 | — | — |
| 2016-06-17 | $36.86 | $118.46 | 918,000 | — | — |
| 2016-06-16 | $36.76 | $118.14 | 361,500 | — | — |
| 2016-06-15 | $37.24 | $119.69 | 251,600 | — | — |
| 2016-06-14 | $37.27 | $119.78 | 235,400 | — | — |
| 2016-06-13 | $37.74 | $121.29 | 239,100 | — | — |
| 2016-06-10 | $38.16 | $122.64 | 184,000 | — | — |
| 2016-06-09 | $38.60 | $124.06 | 204,600 | — | — |
| 2016-06-08 | $39.01 | $125.37 | 244,400 | — | — |
| 2016-06-07 | $38.77 | $123.54 | 212,300 | — | — |
| 2016-06-06 | $39.29 | $125.20 | 275,200 | — | — |
| 2016-06-03 | $38.88 | $123.89 | 368,400 | — | — |
| 2016-06-02 | $39.91 | $127.18 | 355,900 | — | — |
| 2016-06-01 | $40.18 | $128.04 | 393,900 | — | — |
| 2016-05-31 | $39.81 | $126.86 | 239,800 | — | — |
| 2016-05-27 | $39.84 | $126.95 | 147,800 | — | — |
| 2016-05-26 | $39.42 | $125.61 | 143,500 | — | — |
| 2016-05-25 | $39.94 | $127.27 | 229,600 | — | — |
| 2016-05-24 | $39.49 | $125.84 | 243,400 | — | — |
| 2016-05-23 | $38.48 | $122.62 | 138,500 | — | — |
| 2016-05-20 | $38.62 | $123.06 | 221,200 | — | — |
| 2016-05-19 | $38.20 | $121.73 | 198,500 | — | — |
| 2016-05-18 | $38.64 | $123.13 | 223,100 | — | — |
| 2016-05-17 | $37.17 | $118.44 | 246,100 | — | — |
| 2016-05-16 | $37.77 | $120.36 | 163,900 | — | — |
| 2016-05-13 | $37.26 | $118.73 | 191,500 | — | — |
| 2016-05-12 | $37.91 | $120.80 | 190,500 | — | — |
| 2016-05-11 | $37.82 | $120.52 | 235,200 | — | — |
| 2016-05-10 | $38.12 | $121.47 | 173,500 | — | — |
| 2016-05-09 | $37.74 | $120.26 | 282,100 | — | — |
| 2016-05-06 | $37.53 | $119.59 | 320,600 | — | — |
| 2016-05-05 | $37.36 | $119.05 | 190,600 | — | — |
| 2016-05-04 | $37.67 | $120.04 | 215,300 | — | — |
| 2016-05-03 | $38.11 | $121.44 | 316,500 | — | — |
| 2016-05-02 | $39.06 | $124.47 | 345,400 | — | — |
| 2016-04-29 | $38.69 | $123.29 | 1,419,200 | — | — |
| 2016-04-28 | $38.03 | $121.18 | 307,100 | — | — |
| 2016-04-27 | $38.59 | $122.97 | 258,400 | — | — |
| 2016-04-26 | $38.50 | $122.68 | 316,700 | — | — |
| 2016-04-25 | $37.87 | $120.67 | 277,500 | — | — |
| 2016-04-22 | $38.25 | $121.89 | 284,300 | — | — |
| 2016-04-21 | $37.88 | $120.71 | 364,400 | — | — |
| 2016-04-20 | $38.21 | $121.76 | 281,000 | — | — |
| 2016-04-19 | $37.62 | $119.88 | 357,900 | — | — |
| 2016-04-18 | $37.51 | $119.53 | 226,400 | — | — |
| 2016-04-15 | $37.19 | $118.51 | 162,800 | — | — |
| 2016-04-14 | $37.35 | $119.02 | 300,500 | — | — |
| 2016-04-13 | $37.08 | $118.16 | 408,600 | — | — |
| 2016-04-12 | $35.85 | $114.24 | 269,000 | — | — |
| 2016-04-11 | $35.14 | $111.98 | 355,100 | — | — |
| 2016-04-08 | $34.94 | $111.34 | 293,100 | — | — |
| 2016-04-07 | $34.91 | $111.24 | 268,400 | — | — |
| 2016-04-06 | $35.93 | $114.49 | 236,100 | — | — |
| 2016-04-05 | $35.40 | $112.80 | 307,500 | — | — |
| 2016-04-04 | $36.37 | $115.89 | 250,600 | — | — |
| 2016-04-01 | $36.79 | $117.23 | 360,800 | — | — |
| 2016-03-31 | $36.70 | $116.95 | 313,500 | — | — |
| 2016-03-30 | $37.01 | $117.93 | 236,800 | — | — |
| 2016-03-29 | $36.73 | $117.04 | 293,000 | — | — |
| 2016-03-28 | $36.12 | $115.10 | 192,400 | — | — |
| 2016-03-24 | $36.13 | $115.13 | 197,200 | — | — |
| 2016-03-23 | $36.13 | $115.13 | 272,000 | — | — |
| 2016-03-22 | $36.68 | $116.88 | 167,000 | — | — |
| 2016-03-21 | $36.87 | $117.49 | 229,400 | — | — |
| 2016-03-18 | $37.12 | $118.28 | 929,000 | — | — |
| 2016-03-17 | $37.07 | $118.13 | 402,900 | — | — |
| 2016-03-16 | $36.11 | $115.07 | 194,800 | — | — |
| 2016-03-15 | $36.60 | $116.63 | 219,500 | — | — |
| 2016-03-14 | $36.93 | $117.68 | 255,700 | — | — |
| 2016-03-11 | $37.15 | $118.38 | 293,500 | — | — |
| 2016-03-10 | $36.20 | $115.35 | 230,500 | — | — |
| 2016-03-09 | $36.18 | $115.29 | 222,000 | — | — |
| 2016-03-08 | $36.63 | $115.67 | 324,500 | — | — |
| 2016-03-07 | $37.73 | $119.15 | 255,800 | — | — |
| 2016-03-04 | $37.49 | $118.39 | 242,900 | — | — |
| 2016-03-03 | $37.23 | $117.57 | 266,300 | — | — |
| 2016-03-02 | $36.60 | $115.58 | 282,800 | — | — |
| 2016-03-01 | $36.13 | $114.09 | 303,100 | — | — |
| 2016-02-29 | $35.04 | $110.65 | 314,700 | — | — |
| 2016-02-26 | $35.54 | $112.23 | 251,600 | — | — |
| 2016-02-25 | $35.29 | $111.44 | 264,400 | — | — |
| 2016-02-24 | $34.67 | $109.48 | 248,300 | — | — |
| 2016-02-23 | $34.58 | $109.20 | 208,300 | — | — |
| 2016-02-22 | $35.11 | $110.87 | 263,200 | — | — |
| 2016-02-19 | $34.69 | $109.55 | 330,400 | — | — |
| 2016-02-18 | $34.32 | $108.38 | 292,800 | — | — |
| 2016-02-17 | $34.55 | $109.10 | 256,600 | — | — |
| 2016-02-16 | $34.74 | $109.70 | 268,800 | — | — |
| 2016-02-12 | $33.91 | $107.08 | 280,700 | — | — |
| 2016-02-11 | $32.88 | $103.83 | 285,100 | — | — |
| 2016-02-10 | $33.32 | $105.22 | 314,400 | — | — |
| 2016-02-09 | $34.32 | $108.38 | 389,900 | — | — |
| 2016-02-08 | $34.24 | $108.12 | 572,400 | — | — |
| 2016-02-05 | $33.96 | $107.24 | 558,000 | — | — |
| 2016-02-04 | $33.86 | $106.92 | 367,000 | — | — |
| 2016-02-03 | $33.50 | $105.79 | 397,300 | — | — |
| 2016-02-02 | $33.12 | $104.59 | 396,200 | — | — |
| 2016-02-01 | $33.81 | $106.77 | 335,200 | — | — |
| 2016-01-29 | $33.58 | $106.04 | 1,208,800 | — | — |
| 2016-01-28 | $34.06 | $107.56 | 605,300 | — | — |
| 2016-01-27 | $33.74 | $106.55 | 540,800 | — | — |
| 2016-01-26 | $33.71 | $106.45 | 466,300 | — | — |
| 2016-01-25 | $32.49 | $102.60 | 603,100 | — | — |
| 2016-01-22 | $33.41 | $105.50 | 345,000 | — | — |
| 2016-01-21 | $32.93 | $103.99 | 445,800 | — | — |
| 2016-01-20 | $33.30 | $105.16 | 439,700 | — | — |
| 2016-01-19 | $33.31 | $105.19 | 405,700 | — | — |
| 2016-01-15 | $33.48 | $105.72 | 560,900 | — | — |
| 2016-01-14 | $33.75 | $106.58 | 414,900 | — | — |
| 2016-01-13 | $33.50 | $105.79 | 429,500 | — | — |
| 2016-01-12 | $34.75 | $109.74 | 382,800 | — | — |
| 2016-01-11 | $34.82 | $109.96 | 505,000 | — | — |
| 2016-01-08 | $34.39 | $108.60 | 589,300 | — | — |
| 2016-01-07 | $34.89 | $110.18 | 423,300 | — | — |
| 2016-01-06 | $35.94 | $113.49 | 380,900 | — | — |
| 2016-01-05 | $36.08 | $113.94 | 376,300 | — | — |
| 2016-01-04 | $35.92 | $113.43 | 535,700 | — | — |