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
- 1994-05-19 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 | $43.60 | $71.16 | 202,500 | — | — |
| 2016-12-29 | $44.45 | $72.55 | 133,800 | — | — |
| 2016-12-28 | $44.55 | $72.71 | 96,000 | — | — |
| 2016-12-27 | $45.10 | $73.44 | 109,500 | — | — |
| 2016-12-23 | $44.40 | $72.30 | 136,000 | — | — |
| 2016-12-22 | $43.95 | $71.57 | 181,600 | — | — |
| 2016-12-21 | $43.95 | $71.57 | 246,900 | — | — |
| 2016-12-20 | $44.05 | $71.73 | 291,200 | — | — |
| 2016-12-19 | $43.35 | $70.59 | 686,800 | — | — |
| 2016-12-16 | $45.15 | $73.52 | 411,400 | — | — |
| 2016-12-15 | $45.75 | $74.50 | 265,500 | — | — |
| 2016-12-14 | $45.45 | $74.01 | 144,200 | — | — |
| 2016-12-13 | $45.70 | $74.42 | 163,200 | — | — |
| 2016-12-12 | $45.40 | $73.93 | 210,200 | — | — |
| 2016-12-09 | $47.20 | $76.86 | 150,000 | — | — |
| 2016-12-08 | $47.30 | $77.03 | 143,400 | — | — |
| 2016-12-07 | $46.25 | $75.32 | 188,000 | — | — |
| 2016-12-06 | $46.50 | $75.72 | 222,800 | — | — |
| 2016-12-05 | $44.95 | $73.20 | 270,600 | — | — |
| 2016-12-02 | $44.20 | $71.98 | 127,000 | — | — |
| 2016-12-01 | $44.45 | $72.38 | 211,700 | — | — |
| 2016-11-30 | $44.85 | $73.04 | 119,400 | — | — |
| 2016-11-29 | $44.50 | $72.47 | 122,400 | — | — |
| 2016-11-28 | $43.75 | $71.24 | 124,400 | — | — |
| 2016-11-25 | $44.60 | $72.63 | 56,900 | — | — |
| 2016-11-23 | $44.45 | $72.38 | 163,000 | — | — |
| 2016-11-22 | $44.10 | $71.81 | 201,800 | — | — |
| 2016-11-21 | $43.00 | $70.02 | 122,600 | — | — |
| 2016-11-18 | $42.40 | $69.05 | 220,200 | — | — |
| 2016-11-17 | $41.85 | $68.15 | 272,200 | — | — |
| 2016-11-16 | $42.00 | $68.39 | 199,100 | — | — |
| 2016-11-15 | $42.50 | $69.21 | 229,100 | — | — |
| 2016-11-14 | $42.55 | $69.29 | 389,800 | — | — |
| 2016-11-11 | $42.65 | $69.45 | 302,900 | — | — |
| 2016-11-10 | $41.50 | $67.58 | 645,900 | — | — |
| 2016-11-09 | $38.90 | $63.35 | 495,200 | — | — |
| 2016-11-08 | $36.85 | $60.01 | 103,200 | — | — |
| 2016-11-07 | $36.90 | $60.09 | 141,900 | — | — |
| 2016-11-04 | $36.10 | $58.79 | 92,600 | — | — |
| 2016-11-03 | $36.10 | $58.79 | 119,600 | — | — |
| 2016-11-02 | $35.65 | $58.05 | 87,800 | — | — |
| 2016-11-01 | $36.25 | $59.03 | 162,000 | — | — |
| 2016-10-31 | $36.30 | $59.11 | 182,200 | — | — |
| 2016-10-28 | $36.05 | $58.71 | 89,000 | — | — |
| 2016-10-27 | $36.20 | $58.95 | 106,500 | — | — |
| 2016-10-26 | $36.40 | $59.28 | 175,600 | — | — |
| 2016-10-25 | $36.45 | $59.36 | 145,600 | — | — |
| 2016-10-24 | $36.20 | $58.95 | 206,700 | — | — |
| 2016-10-21 | $35.85 | $58.38 | 118,000 | — | — |
| 2016-10-20 | $35.55 | $57.89 | 151,300 | — | — |
| 2016-10-19 | $35.90 | $58.46 | 180,100 | — | — |
| 2016-10-18 | $35.75 | $58.22 | 155,000 | — | — |
| 2016-10-17 | $35.80 | $58.30 | 197,400 | — | — |
| 2016-10-14 | $35.78 | $58.27 | 161,600 | — | — |
| 2016-10-13 | $35.21 | $57.34 | 85,700 | — | — |
| 2016-10-12 | $35.90 | $58.46 | 136,500 | — | — |
| 2016-10-11 | $35.86 | $58.40 | 84,700 | — | — |
| 2016-10-10 | $36.18 | $58.92 | 119,300 | — | — |
| 2016-10-07 | $35.61 | $57.99 | 102,900 | — | — |
| 2016-10-06 | $35.69 | $58.12 | 171,900 | — | — |
| 2016-10-05 | $35.55 | $57.89 | 237,400 | — | — |
| 2016-10-04 | $35.19 | $57.31 | 143,300 | — | — |
| 2016-10-03 | $35.02 | $57.03 | 174,300 | — | — |
| 2016-09-30 | $34.95 | $56.91 | 202,300 | — | — |
| 2016-09-29 | $34.35 | $55.94 | 142,300 | — | — |
| 2016-09-28 | $34.80 | $56.67 | 185,100 | — | — |
| 2016-09-27 | $34.56 | $56.12 | 201,000 | — | — |
| 2016-09-26 | $34.87 | $56.62 | 106,400 | — | — |
| 2016-09-23 | $35.66 | $57.90 | 196,600 | — | — |
| 2016-09-22 | $35.46 | $57.58 | 252,600 | — | — |
| 2016-09-21 | $35.36 | $57.42 | 146,800 | — | — |
| 2016-09-20 | $35.10 | $56.99 | 203,000 | — | — |
| 2016-09-19 | $35.36 | $57.42 | 210,100 | — | — |
| 2016-09-16 | $35.30 | $57.32 | 1,145,000 | — | — |
| 2016-09-15 | $35.20 | $57.16 | 194,600 | — | — |
| 2016-09-14 | $35.30 | $57.32 | 178,400 | — | — |
| 2016-09-13 | $35.46 | $57.58 | 136,900 | — | — |
| 2016-09-12 | $35.68 | $57.93 | 178,400 | — | — |
| 2016-09-09 | $35.77 | $58.08 | 305,200 | — | — |
| 2016-09-08 | $35.78 | $58.10 | 139,600 | — | — |
| 2016-09-07 | $35.80 | $58.13 | 248,700 | — | — |
| 2016-09-06 | $35.16 | $57.09 | 237,600 | — | — |
| 2016-09-02 | $35.25 | $57.24 | 168,200 | — | — |
| 2016-09-01 | $34.99 | $56.81 | 231,200 | — | — |
| 2016-08-31 | $34.82 | $56.54 | 243,400 | — | — |
| 2016-08-30 | $34.41 | $55.87 | 79,900 | — | — |
| 2016-08-29 | $34.11 | $55.39 | 97,400 | — | — |
| 2016-08-26 | $34.01 | $55.22 | 91,000 | — | — |
| 2016-08-25 | $33.99 | $55.19 | 111,600 | — | — |
| 2016-08-24 | $33.87 | $55.00 | 58,500 | — | — |
| 2016-08-23 | $33.81 | $54.90 | 130,600 | — | — |
| 2016-08-22 | $33.78 | $54.85 | 61,300 | — | — |
| 2016-08-19 | $33.60 | $54.56 | 105,000 | — | — |
| 2016-08-18 | $33.75 | $54.80 | 90,000 | — | — |
| 2016-08-17 | $33.46 | $54.33 | 69,100 | — | — |
| 2016-08-16 | $33.49 | $54.38 | 68,300 | — | — |
| 2016-08-15 | $33.48 | $54.36 | 78,000 | — | — |
| 2016-08-12 | $33.25 | $53.99 | 69,000 | — | — |
| 2016-08-11 | $33.40 | $54.23 | 75,400 | — | — |
| 2016-08-10 | $33.22 | $53.94 | 108,000 | — | — |
| 2016-08-09 | $33.79 | $54.87 | 91,700 | — | — |
| 2016-08-08 | $33.49 | $54.38 | 96,600 | — | — |
| 2016-08-05 | $33.80 | $54.88 | 224,100 | — | — |
| 2016-08-04 | $33.01 | $53.60 | 142,000 | — | — |
| 2016-08-03 | $32.80 | $53.26 | 139,200 | — | — |
| 2016-08-02 | $32.77 | $53.21 | 113,400 | — | — |
| 2016-08-01 | $32.91 | $53.44 | 130,500 | — | — |
| 2016-07-29 | $33.16 | $53.84 | 190,400 | — | — |
| 2016-07-28 | $33.40 | $54.23 | 156,000 | — | — |
| 2016-07-27 | $33.66 | $54.65 | 354,400 | — | — |
| 2016-07-26 | $33.04 | $53.65 | 260,100 | — | — |
| 2016-07-25 | $32.59 | $52.92 | 272,100 | — | — |
| 2016-07-22 | $31.93 | $51.85 | 196,400 | — | — |
| 2016-07-21 | $30.48 | $49.49 | 97,500 | — | — |
| 2016-07-20 | $30.45 | $49.44 | 61,500 | — | — |
| 2016-07-19 | $30.56 | $49.62 | 143,200 | — | — |
| 2016-07-18 | $30.77 | $49.96 | 98,200 | — | — |
| 2016-07-15 | $31.21 | $50.68 | 176,700 | — | — |
| 2016-07-14 | $30.86 | $50.11 | 144,300 | — | — |
| 2016-07-13 | $30.53 | $49.57 | 152,100 | — | — |
| 2016-07-12 | $30.52 | $49.56 | 149,800 | — | — |
| 2016-07-11 | $30.09 | $48.86 | 119,800 | — | — |
| 2016-07-08 | $29.58 | $48.03 | 133,800 | — | — |
| 2016-07-07 | $29.19 | $47.40 | 94,300 | — | — |
| 2016-07-06 | $29.12 | $47.28 | 114,400 | — | — |
| 2016-07-05 | $29.09 | $47.23 | 98,600 | — | — |
| 2016-07-01 | $29.45 | $47.82 | 180,200 | — | — |
| 2016-06-30 | $29.70 | $48.22 | 236,200 | — | — |
| 2016-06-29 | $29.21 | $47.43 | 147,500 | — | — |
| 2016-06-28 | $28.43 | $46.16 | 124,100 | — | — |
| 2016-06-27 | $27.95 | $45.30 | 279,800 | — | — |
| 2016-06-24 | $28.99 | $46.99 | 1,117,700 | — | — |
| 2016-06-23 | $30.42 | $49.31 | 113,200 | — | — |
| 2016-06-22 | $29.58 | $47.94 | 129,800 | — | — |
| 2016-06-21 | $29.42 | $47.68 | 147,500 | — | — |
| 2016-06-20 | $29.47 | $47.77 | 137,900 | — | — |
| 2016-06-17 | $29.24 | $47.39 | 415,300 | — | — |
| 2016-06-16 | $29.65 | $48.06 | 182,300 | — | — |
| 2016-06-15 | $30.12 | $48.82 | 105,700 | — | — |
| 2016-06-14 | $30.19 | $48.93 | 144,300 | — | — |
| 2016-06-13 | $30.87 | $50.04 | 192,600 | — | — |
| 2016-06-10 | $31.56 | $51.15 | 98,200 | — | — |
| 2016-06-09 | $31.68 | $51.35 | 148,900 | — | — |
| 2016-06-08 | $31.87 | $51.66 | 67,300 | — | — |
| 2016-06-07 | $31.71 | $51.40 | 67,200 | — | — |
| 2016-06-06 | $31.94 | $51.77 | 151,700 | — | — |
| 2016-06-03 | $31.32 | $50.76 | 139,200 | — | — |
| 2016-06-02 | $31.88 | $51.67 | 160,700 | — | — |
| 2016-06-01 | $31.77 | $51.49 | 175,500 | — | — |
| 2016-05-31 | $31.83 | $51.59 | 150,500 | — | — |
| 2016-05-27 | $32.04 | $51.93 | 133,500 | — | — |
| 2016-05-26 | $31.81 | $51.56 | 186,200 | — | — |
| 2016-05-25 | $32.00 | $51.87 | 522,600 | — | — |
| 2016-05-24 | $31.15 | $50.49 | 960,000 | — | — |
| 2016-05-23 | $30.86 | $50.02 | 208,200 | — | — |
| 2016-05-20 | $30.90 | $50.08 | 185,700 | — | — |
| 2016-05-19 | $30.57 | $49.55 | 137,400 | — | — |
| 2016-05-18 | $31.00 | $50.25 | 242,200 | — | — |
| 2016-05-17 | $30.19 | $48.93 | 152,600 | — | — |
| 2016-05-16 | $31.15 | $50.49 | 240,500 | — | — |
| 2016-05-13 | $30.81 | $49.94 | 174,900 | — | — |
| 2016-05-12 | $30.99 | $50.23 | 114,400 | — | — |
| 2016-05-11 | $30.91 | $50.10 | 83,300 | — | — |
| 2016-05-10 | $31.25 | $50.65 | 131,000 | — | — |
| 2016-05-09 | $30.75 | $49.84 | 87,500 | — | — |
| 2016-05-06 | $30.79 | $49.91 | 198,100 | — | — |
| 2016-05-05 | $30.57 | $49.55 | 392,600 | — | — |
| 2016-05-04 | $30.59 | $49.58 | 165,300 | — | — |
| 2016-05-03 | $30.84 | $49.99 | 226,000 | — | — |
| 2016-05-02 | $31.40 | $50.89 | 301,200 | — | — |
| 2016-04-29 | $31.40 | $50.89 | 150,900 | — | — |
| 2016-04-28 | $31.40 | $50.89 | 102,800 | — | — |
| 2016-04-27 | $31.73 | $51.43 | 164,800 | — | — |
| 2016-04-26 | $31.80 | $51.54 | 542,100 | — | — |
| 2016-04-25 | $32.01 | $51.88 | 156,900 | — | — |
| 2016-04-22 | $32.39 | $52.50 | 435,000 | — | — |
| 2016-04-21 | $31.16 | $50.51 | 156,600 | — | — |
| 2016-04-20 | $31.01 | $50.26 | 240,100 | — | — |
| 2016-04-19 | $31.08 | $50.38 | 208,200 | — | — |
| 2016-04-18 | $30.97 | $50.20 | 94,900 | — | — |
| 2016-04-15 | $30.91 | $50.10 | 184,900 | — | — |
| 2016-04-14 | $30.57 | $49.55 | 565,200 | — | — |
| 2016-04-13 | $29.85 | $48.38 | 129,200 | — | — |
| 2016-04-12 | $28.84 | $46.74 | 118,200 | — | — |
| 2016-04-11 | $28.62 | $46.39 | 101,400 | — | — |
| 2016-04-08 | $28.17 | $45.66 | 96,000 | — | — |
| 2016-04-07 | $27.89 | $45.20 | 230,500 | — | — |
| 2016-04-06 | $28.51 | $46.21 | 160,600 | — | — |
| 2016-04-05 | $28.37 | $45.98 | 186,300 | — | — |
| 2016-04-04 | $29.10 | $47.17 | 143,600 | — | — |
| 2016-04-01 | $29.46 | $47.75 | 140,000 | — | — |
| 2016-03-31 | $29.58 | $47.94 | 169,800 | — | — |
| 2016-03-30 | $29.03 | $47.05 | 250,600 | — | — |
| 2016-03-29 | $29.04 | $47.07 | 222,300 | — | — |
| 2016-03-28 | $28.77 | $46.55 | 84,200 | — | — |
| 2016-03-24 | $28.79 | $46.58 | 110,500 | — | — |
| 2016-03-23 | $28.70 | $46.44 | 102,800 | — | — |
| 2016-03-22 | $28.91 | $46.78 | 75,900 | — | — |
| 2016-03-21 | $29.11 | $47.10 | 159,500 | — | — |
| 2016-03-18 | $29.43 | $47.62 | 487,000 | — | — |
| 2016-03-17 | $29.10 | $47.08 | 248,700 | — | — |
| 2016-03-16 | $28.50 | $46.11 | 232,100 | — | — |
| 2016-03-15 | $28.33 | $45.84 | 194,200 | — | — |
| 2016-03-14 | $29.01 | $46.94 | 610,300 | — | — |
| 2016-03-11 | $28.42 | $45.98 | 134,200 | — | — |
| 2016-03-10 | $27.94 | $45.21 | 95,500 | — | — |
| 2016-03-09 | $27.67 | $44.77 | 70,900 | — | — |
| 2016-03-08 | $27.93 | $45.19 | 101,900 | — | — |
| 2016-03-07 | $28.27 | $45.74 | 82,100 | — | — |
| 2016-03-04 | $28.20 | $45.63 | 130,100 | — | — |
| 2016-03-03 | $28.33 | $45.84 | 178,600 | — | — |
| 2016-03-02 | $27.55 | $44.58 | 155,500 | — | — |
| 2016-03-01 | $27.59 | $44.64 | 150,700 | — | — |
| 2016-02-29 | $26.99 | $43.67 | 188,200 | — | — |
| 2016-02-26 | $27.16 | $43.95 | 143,700 | — | — |
| 2016-02-25 | $26.57 | $42.99 | 63,800 | — | — |
| 2016-02-24 | $26.40 | $42.72 | 150,300 | — | — |
| 2016-02-23 | $26.29 | $42.54 | 164,500 | — | — |
| 2016-02-22 | $26.50 | $42.88 | 225,400 | — | — |
| 2016-02-19 | $26.27 | $42.51 | 241,200 | — | — |
| 2016-02-18 | $25.81 | $41.76 | 263,500 | — | — |
| 2016-02-17 | $26.00 | $42.07 | 382,700 | — | — |
| 2016-02-16 | $26.36 | $42.65 | 425,000 | — | — |
| 2016-02-12 | $25.71 | $41.60 | 314,200 | — | — |
| 2016-02-11 | $25.09 | $40.60 | 193,300 | — | — |
| 2016-02-10 | $25.98 | $42.04 | 288,000 | — | — |
| 2016-02-09 | $26.26 | $42.49 | 279,100 | — | — |
| 2016-02-08 | $25.82 | $41.78 | 322,800 | — | — |
| 2016-02-05 | $26.58 | $43.01 | 191,600 | — | — |
| 2016-02-04 | $27.40 | $44.33 | 174,600 | — | — |
| 2016-02-03 | $27.84 | $45.05 | 210,800 | — | — |
| 2016-02-02 | $28.30 | $45.79 | 206,100 | — | — |
| 2016-02-01 | $28.60 | $46.28 | 307,100 | — | — |
| 2016-01-29 | $28.93 | $46.81 | 330,500 | — | — |
| 2016-01-28 | $27.96 | $45.24 | 181,800 | — | — |
| 2016-01-27 | $27.59 | $44.64 | 445,100 | — | — |
| 2016-01-26 | $27.22 | $44.04 | 566,500 | — | — |
| 2016-01-25 | $26.73 | $43.25 | 323,200 | — | — |
| 2016-01-22 | $27.61 | $44.67 | 977,800 | — | — |
| 2016-01-21 | $29.22 | $47.28 | 229,400 | — | — |
| 2016-01-20 | $29.28 | $47.38 | 196,000 | — | — |
| 2016-01-19 | $29.57 | $47.84 | 139,600 | — | — |
| 2016-01-15 | $29.69 | $48.04 | 299,300 | — | — |
| 2016-01-14 | $30.20 | $48.86 | 258,500 | — | — |
| 2016-01-13 | $30.42 | $49.22 | 436,300 | — | — |
| 2016-01-12 | $31.03 | $50.21 | 219,600 | — | — |
| 2016-01-11 | $31.20 | $50.48 | 318,100 | — | — |
| 2016-01-08 | $31.23 | $50.53 | 396,400 | — | — |
| 2016-01-07 | $31.54 | $51.03 | 366,500 | — | — |
| 2016-01-06 | $32.14 | $52.00 | 510,400 | — | — |
| 2016-01-05 | $32.68 | $52.88 | 258,100 | — | — |
| 2016-01-04 | $32.55 | $52.67 | 244,100 | — | — |