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
- 1996-02-20 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 | $44.70 | $60.62 | 103,900 | — | — |
| 2016-12-29 | $43.90 | $59.53 | 114,900 | — | — |
| 2016-12-28 | $44.15 | $59.65 | 103,200 | — | — |
| 2016-12-27 | $44.10 | $59.59 | 57,300 | — | — |
| 2016-12-23 | $44.20 | $59.72 | 93,400 | — | — |
| 2016-12-22 | $43.60 | $58.91 | 68,200 | — | — |
| 2016-12-21 | $44.00 | $59.45 | 134,200 | — | — |
| 2016-12-20 | $44.80 | $60.53 | 148,000 | — | — |
| 2016-12-19 | $43.45 | $58.71 | 185,000 | — | — |
| 2016-12-16 | $42.45 | $57.36 | 453,800 | — | — |
| 2016-12-15 | $41.40 | $55.94 | 265,200 | — | — |
| 2016-12-14 | $41.25 | $55.73 | 73,300 | — | — |
| 2016-12-13 | $41.50 | $56.07 | 280,400 | — | — |
| 2016-12-12 | $41.70 | $56.34 | 133,100 | — | — |
| 2016-12-09 | $41.80 | $56.48 | 192,900 | — | — |
| 2016-12-08 | $42.25 | $57.09 | 230,000 | — | — |
| 2016-12-07 | $41.30 | $55.80 | 163,200 | — | — |
| 2016-12-06 | $41.35 | $55.87 | 213,300 | — | — |
| 2016-12-05 | $40.45 | $54.65 | 134,900 | — | — |
| 2016-12-02 | $39.25 | $53.03 | 118,500 | — | — |
| 2016-12-01 | $39.80 | $53.78 | 117,800 | — | — |
| 2016-11-30 | $39.35 | $53.17 | 112,400 | — | — |
| 2016-11-29 | $38.90 | $52.56 | 261,700 | — | — |
| 2016-11-28 | $38.25 | $51.68 | 182,700 | — | — |
| 2016-11-25 | $40.30 | $54.45 | 179,200 | — | — |
| 2016-11-23 | $38.80 | $52.42 | 105,400 | — | — |
| 2016-11-22 | $39.00 | $52.69 | 148,300 | — | — |
| 2016-11-21 | $38.20 | $51.61 | 127,600 | — | — |
| 2016-11-18 | $39.00 | $52.69 | 294,800 | — | — |
| 2016-11-17 | $38.50 | $52.02 | 180,700 | — | — |
| 2016-11-16 | $36.90 | $49.86 | 142,700 | — | — |
| 2016-11-15 | $37.30 | $50.40 | 222,400 | — | — |
| 2016-11-14 | $35.25 | $47.63 | 258,400 | — | — |
| 2016-11-11 | $35.15 | $47.49 | 216,000 | — | — |
| 2016-11-10 | $34.50 | $46.61 | 213,300 | — | — |
| 2016-11-09 | $35.65 | $48.17 | 202,100 | — | — |
| 2016-11-08 | $36.65 | $49.52 | 262,500 | — | — |
| 2016-11-07 | $38.85 | $52.49 | 134,900 | — | — |
| 2016-11-04 | $38.20 | $51.61 | 69,500 | — | — |
| 2016-11-03 | $38.10 | $51.48 | 71,000 | — | — |
| 2016-11-02 | $38.95 | $52.63 | 95,500 | — | — |
| 2016-11-01 | $39.15 | $52.90 | 98,900 | — | — |
| 2016-10-31 | $38.05 | $51.41 | 107,600 | — | — |
| 2016-10-28 | $37.35 | $50.47 | 41,300 | — | — |
| 2016-10-27 | $37.75 | $51.01 | 45,400 | — | — |
| 2016-10-26 | $37.65 | $50.87 | 59,000 | — | — |
| 2016-10-25 | $38.35 | $51.82 | 86,800 | — | — |
| 2016-10-24 | $38.30 | $51.75 | 77,900 | — | — |
| 2016-10-21 | $37.05 | $50.06 | 36,200 | — | — |
| 2016-10-20 | $36.95 | $49.92 | 54,600 | — | — |
| 2016-10-19 | $36.80 | $49.72 | 90,000 | — | — |
| 2016-10-18 | $36.05 | $48.71 | 68,200 | — | — |
| 2016-10-17 | $36.20 | $48.91 | 63,200 | — | — |
| 2016-10-14 | $36.70 | $49.59 | 92,500 | — | — |
| 2016-10-13 | $37.15 | $50.20 | 86,500 | — | — |
| 2016-10-12 | $37.40 | $50.53 | 61,200 | — | — |
| 2016-10-11 | $37.45 | $50.60 | 90,300 | — | — |
| 2016-10-10 | $37.25 | $50.33 | 85,500 | — | — |
| 2016-10-07 | $35.79 | $48.36 | 70,200 | — | — |
| 2016-10-06 | $36.15 | $48.84 | 55,800 | — | — |
| 2016-10-05 | $35.69 | $48.22 | 122,400 | — | — |
| 2016-10-04 | $35.76 | $48.32 | 56,300 | — | — |
| 2016-10-03 | $35.78 | $48.34 | 121,200 | — | — |
| 2016-09-30 | $36.18 | $48.88 | 155,100 | — | — |
| 2016-09-29 | $34.88 | $47.13 | 102,400 | — | — |
| 2016-09-28 | $35.16 | $47.30 | 119,100 | — | — |
| 2016-09-27 | $35.01 | $47.10 | 199,100 | — | — |
| 2016-09-26 | $34.79 | $46.80 | 647,100 | — | — |
| 2016-09-23 | $34.74 | $46.73 | 79,000 | — | — |
| 2016-09-22 | $34.96 | $47.03 | 106,200 | — | — |
| 2016-09-21 | $34.72 | $46.71 | 146,200 | — | — |
| 2016-09-20 | $34.40 | $46.27 | 90,100 | — | — |
| 2016-09-19 | $34.90 | $46.95 | 159,900 | — | — |
| 2016-09-16 | $35.20 | $47.35 | 177,700 | — | — |
| 2016-09-15 | $35.79 | $48.14 | 115,900 | — | — |
| 2016-09-14 | $35.10 | $47.22 | 76,900 | — | — |
| 2016-09-13 | $34.76 | $46.76 | 105,500 | — | — |
| 2016-09-12 | $35.43 | $47.66 | 127,900 | — | — |
| 2016-09-09 | $35.74 | $48.08 | 112,900 | — | — |
| 2016-09-08 | $36.88 | $49.61 | 93,400 | — | — |
| 2016-09-07 | $37.78 | $50.82 | 117,500 | — | — |
| 2016-09-06 | $37.72 | $50.74 | 68,100 | — | — |
| 2016-09-02 | $38.30 | $51.52 | 78,300 | — | — |
| 2016-09-01 | $36.78 | $49.48 | 81,900 | — | — |
| 2016-08-31 | $36.95 | $49.70 | 122,900 | — | — |
| 2016-08-30 | $36.63 | $49.27 | 82,800 | — | — |
| 2016-08-29 | $36.39 | $48.95 | 61,000 | — | — |
| 2016-08-26 | $36.14 | $48.62 | 68,800 | — | — |
| 2016-08-25 | $36.38 | $48.94 | 49,700 | — | — |
| 2016-08-24 | $36.22 | $48.72 | 61,000 | — | — |
| 2016-08-23 | $36.53 | $49.14 | 57,500 | — | — |
| 2016-08-22 | $36.12 | $48.59 | 47,000 | — | — |
| 2016-08-19 | $35.95 | $48.36 | 77,200 | — | — |
| 2016-08-18 | $35.82 | $48.18 | 48,800 | — | — |
| 2016-08-17 | $35.68 | $48.00 | 84,400 | — | — |
| 2016-08-16 | $35.83 | $48.20 | 103,000 | — | — |
| 2016-08-15 | $36.36 | $48.91 | 154,100 | — | — |
| 2016-08-12 | $37.32 | $50.20 | 52,700 | — | — |
| 2016-08-11 | $36.81 | $49.52 | 59,600 | — | — |
| 2016-08-10 | $36.98 | $49.75 | 63,200 | — | — |
| 2016-08-09 | $36.99 | $49.76 | 110,300 | — | — |
| 2016-08-08 | $37.50 | $50.44 | 109,200 | — | — |
| 2016-08-05 | $37.55 | $50.51 | 156,400 | — | — |
| 2016-08-04 | $36.30 | $48.83 | 150,100 | — | — |
| 2016-08-03 | $36.22 | $48.72 | 114,100 | — | — |
| 2016-08-02 | $35.91 | $48.31 | 82,000 | — | — |
| 2016-08-01 | $36.36 | $48.91 | 131,800 | — | — |
| 2016-07-29 | $36.98 | $49.75 | 111,700 | — | — |
| 2016-07-28 | $37.24 | $50.09 | 47,500 | — | — |
| 2016-07-27 | $37.34 | $50.23 | 68,800 | — | — |
| 2016-07-26 | $37.00 | $49.77 | 61,200 | — | — |
| 2016-07-25 | $36.59 | $49.22 | 81,600 | — | — |
| 2016-07-22 | $36.70 | $49.37 | 81,200 | — | — |
| 2016-07-21 | $35.78 | $48.13 | 93,100 | — | — |
| 2016-07-20 | $36.35 | $48.90 | 128,600 | — | — |
| 2016-07-19 | $36.27 | $48.79 | 139,400 | — | — |
| 2016-07-18 | $36.88 | $49.61 | 102,200 | — | — |
| 2016-07-15 | $37.03 | $49.81 | 107,700 | — | — |
| 2016-07-14 | $37.04 | $49.83 | 127,100 | — | — |
| 2016-07-13 | $36.60 | $49.23 | 202,300 | — | — |
| 2016-07-12 | $36.53 | $49.14 | 144,800 | — | — |
| 2016-07-11 | $36.62 | $49.26 | 60,500 | — | — |
| 2016-07-08 | $35.78 | $48.13 | 136,900 | — | — |
| 2016-07-07 | $34.93 | $46.99 | 60,800 | — | — |
| 2016-07-06 | $35.01 | $47.10 | 74,900 | — | — |
| 2016-07-05 | $34.70 | $46.68 | 100,600 | — | — |
| 2016-07-01 | $36.00 | $48.43 | 92,300 | — | — |
| 2016-06-30 | $35.54 | $47.81 | 166,800 | — | — |
| 2016-06-29 | $34.65 | $46.61 | 87,300 | — | — |
| 2016-06-28 | $34.09 | $45.65 | 68,400 | — | — |
| 2016-06-27 | $33.35 | $44.66 | 174,700 | — | — |
| 2016-06-24 | $34.11 | $45.68 | 250,300 | — | — |
| 2016-06-23 | $35.64 | $47.72 | 122,800 | — | — |
| 2016-06-22 | $34.79 | $46.59 | 85,500 | — | — |
| 2016-06-21 | $34.45 | $46.13 | 94,500 | — | — |
| 2016-06-20 | $34.45 | $46.13 | 109,800 | — | — |
| 2016-06-17 | $34.41 | $46.08 | 378,500 | — | — |
| 2016-06-16 | $33.23 | $44.50 | 123,100 | — | — |
| 2016-06-15 | $32.85 | $43.99 | 146,000 | — | — |
| 2016-06-14 | $32.64 | $43.71 | 125,300 | — | — |
| 2016-06-13 | $32.71 | $43.80 | 372,300 | — | — |
| 2016-06-10 | $33.23 | $44.50 | 221,600 | — | — |
| 2016-06-09 | $34.36 | $46.01 | 260,800 | — | — |
| 2016-06-08 | $34.57 | $46.29 | 290,600 | — | — |
| 2016-06-07 | $35.82 | $47.97 | 136,900 | — | — |
| 2016-06-06 | $36.39 | $48.73 | 203,800 | — | — |
| 2016-06-03 | $36.32 | $48.64 | 152,300 | — | — |
| 2016-06-02 | $36.36 | $48.69 | 112,800 | — | — |
| 2016-06-01 | $36.43 | $48.78 | 290,500 | — | — |
| 2016-05-31 | $35.78 | $47.91 | 160,500 | — | — |
| 2016-05-27 | $36.46 | $48.82 | 136,500 | — | — |
| 2016-05-26 | $36.29 | $48.60 | 140,300 | — | — |
| 2016-05-25 | $36.35 | $48.68 | 172,900 | — | — |
| 2016-05-24 | $36.06 | $48.29 | 349,600 | — | — |
| 2016-05-23 | $35.39 | $47.39 | 479,400 | — | — |
| 2016-05-20 | $34.22 | $45.82 | 428,500 | — | — |
| 2016-05-19 | $33.44 | $44.78 | 534,800 | — | — |
| 2016-05-18 | $32.07 | $42.94 | 2,322,200 | — | — |
| 2016-05-17 | $25.94 | $34.74 | 349,200 | — | — |
| 2016-05-16 | $26.53 | $35.53 | 153,600 | — | — |
| 2016-05-13 | $26.30 | $35.22 | 162,900 | — | — |
| 2016-05-12 | $27.26 | $36.50 | 204,200 | — | — |
| 2016-05-11 | $27.08 | $36.26 | 291,300 | — | — |
| 2016-05-10 | $27.18 | $36.40 | 266,600 | — | — |
| 2016-05-09 | $26.67 | $35.71 | 474,000 | — | — |
| 2016-05-06 | $29.35 | $39.30 | 293,100 | — | — |
| 2016-05-05 | $28.51 | $38.18 | 722,500 | — | — |
| 2016-05-04 | $31.66 | $42.40 | 137,500 | — | — |
| 2016-05-03 | $32.13 | $43.02 | 135,000 | — | — |
| 2016-05-02 | $33.67 | $45.09 | 114,200 | — | — |
| 2016-04-29 | $33.51 | $44.87 | 133,400 | — | — |
| 2016-04-28 | $33.16 | $44.40 | 195,300 | — | — |
| 2016-04-27 | $33.20 | $44.46 | 134,400 | — | — |
| 2016-04-26 | $33.33 | $44.63 | 354,400 | — | — |
| 2016-04-25 | $32.93 | $44.10 | 125,100 | — | — |
| 2016-04-22 | $33.83 | $45.30 | 138,200 | — | — |
| 2016-04-21 | $32.96 | $44.14 | 130,900 | — | — |
| 2016-04-20 | $33.15 | $44.39 | 149,900 | — | — |
| 2016-04-19 | $33.10 | $44.32 | 148,200 | — | — |
| 2016-04-18 | $32.47 | $43.48 | 68,900 | — | — |
| 2016-04-15 | $32.27 | $43.21 | 82,000 | — | — |
| 2016-04-14 | $31.90 | $42.72 | 169,700 | — | — |
| 2016-04-13 | $33.45 | $44.79 | 231,400 | — | — |
| 2016-04-12 | $31.34 | $41.97 | 117,700 | — | — |
| 2016-04-11 | $31.06 | $41.59 | 113,800 | — | — |
| 2016-04-08 | $30.90 | $41.38 | 126,200 | — | — |
| 2016-04-07 | $29.59 | $39.62 | 158,600 | — | — |
| 2016-04-06 | $30.36 | $40.65 | 101,400 | — | — |
| 2016-04-05 | $29.98 | $40.15 | 137,900 | — | — |
| 2016-04-04 | $30.20 | $40.44 | 101,500 | — | — |
| 2016-04-01 | $31.67 | $42.41 | 182,800 | — | — |
| 2016-03-31 | $31.41 | $42.06 | 173,600 | — | — |
| 2016-03-30 | $31.09 | $41.63 | 148,900 | — | — |
| 2016-03-29 | $31.08 | $41.41 | 174,900 | — | — |
| 2016-03-28 | $30.13 | $40.15 | 122,100 | — | — |
| 2016-03-24 | $29.58 | $39.41 | 144,700 | — | — |
| 2016-03-23 | $29.47 | $39.27 | 209,600 | — | — |
| 2016-03-22 | $30.50 | $40.64 | 164,400 | — | — |
| 2016-03-21 | $31.53 | $42.01 | 180,800 | — | — |
| 2016-03-18 | $30.61 | $40.78 | 400,300 | — | — |
| 2016-03-17 | $30.78 | $41.01 | 262,700 | — | — |
| 2016-03-16 | $29.92 | $39.87 | 96,000 | — | — |
| 2016-03-15 | $29.31 | $39.05 | 99,700 | — | — |
| 2016-03-14 | $29.83 | $39.75 | 102,800 | — | — |
| 2016-03-11 | $30.41 | $40.52 | 134,400 | — | — |
| 2016-03-10 | $29.41 | $39.19 | 105,700 | — | — |
| 2016-03-09 | $30.25 | $40.31 | 98,200 | — | — |
| 2016-03-08 | $29.89 | $39.83 | 205,100 | — | — |
| 2016-03-07 | $32.24 | $42.96 | 259,500 | — | — |
| 2016-03-04 | $30.24 | $40.29 | 270,800 | — | — |
| 2016-03-03 | $29.57 | $39.40 | 172,000 | — | — |
| 2016-03-02 | $27.91 | $37.19 | 150,600 | — | — |
| 2016-03-01 | $27.54 | $36.69 | 129,600 | — | — |
| 2016-02-29 | $26.85 | $35.77 | 169,700 | — | — |
| 2016-02-26 | $26.63 | $35.48 | 142,300 | — | — |
| 2016-02-25 | $26.28 | $35.02 | 173,800 | — | — |
| 2016-02-24 | $26.62 | $35.47 | 136,000 | — | — |
| 2016-02-23 | $25.83 | $34.42 | 209,100 | — | — |
| 2016-02-22 | $26.38 | $35.15 | 210,100 | — | — |
| 2016-02-19 | $26.46 | $35.26 | 174,500 | — | — |
| 2016-02-18 | $26.95 | $35.91 | 158,900 | — | — |
| 2016-02-17 | $26.73 | $35.61 | 246,200 | — | — |
| 2016-02-16 | $26.00 | $34.64 | 218,100 | — | — |
| 2016-02-12 | $24.65 | $32.84 | 288,000 | — | — |
| 2016-02-11 | $24.01 | $31.99 | 668,000 | — | — |
| 2016-02-10 | $26.94 | $35.89 | 203,200 | — | — |
| 2016-02-09 | $28.01 | $37.32 | 137,900 | — | — |
| 2016-02-08 | $28.22 | $37.60 | 202,100 | — | — |
| 2016-02-05 | $27.57 | $36.73 | 158,200 | — | — |
| 2016-02-04 | $28.00 | $37.31 | 164,600 | — | — |
| 2016-02-03 | $27.90 | $37.17 | 171,100 | — | — |
| 2016-02-02 | $27.16 | $36.19 | 152,900 | — | — |
| 2016-02-01 | $29.04 | $38.69 | 179,700 | — | — |
| 2016-01-29 | $29.31 | $39.05 | 274,300 | — | — |
| 2016-01-28 | $27.37 | $36.47 | 120,700 | — | — |
| 2016-01-27 | $27.23 | $36.28 | 197,400 | — | — |
| 2016-01-26 | $26.80 | $35.71 | 204,500 | — | — |
| 2016-01-25 | $26.26 | $34.99 | 128,400 | — | — |
| 2016-01-22 | $27.74 | $36.96 | 177,800 | — | — |
| 2016-01-21 | $27.06 | $36.05 | 228,400 | — | — |
| 2016-01-20 | $25.59 | $34.10 | 299,100 | — | — |
| 2016-01-19 | $25.46 | $33.92 | 227,300 | — | — |
| 2016-01-15 | $26.87 | $35.80 | 290,800 | — | — |
| 2016-01-14 | $27.82 | $37.07 | 176,700 | — | — |
| 2016-01-13 | $27.45 | $36.57 | 198,300 | — | — |
| 2016-01-12 | $28.99 | $38.63 | 234,000 | — | — |
| 2016-01-11 | $29.58 | $39.41 | 107,200 | — | — |
| 2016-01-08 | $29.50 | $39.31 | 182,700 | — | — |
| 2016-01-07 | $29.59 | $39.43 | 122,700 | — | — |
| 2016-01-06 | $30.57 | $40.73 | 116,100 | — | — |
| 2016-01-05 | $30.75 | $40.97 | 96,700 | — | — |
| 2016-01-04 | $30.67 | $40.86 | 266,400 | — | — |