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
- 1980-09-18 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 | $35.98 | $103.53 | 32,752 | — | — |
| 2016-12-29 | $36.21 | $104.17 | 10,130 | — | — |
| 2016-12-28 | $36.34 | $104.55 | 8,779 | — | — |
| 2016-12-27 | $36.61 | $105.32 | 15,194 | — | — |
| 2016-12-23 | $36.74 | $105.70 | 13,956 | — | — |
| 2016-12-22 | $36.16 | $104.04 | 16,320 | — | — |
| 2016-12-21 | $36.16 | $104.04 | 25,099 | — | — |
| 2016-12-20 | $37.05 | $106.59 | 32,415 | — | — |
| 2016-12-19 | $35.76 | $102.89 | 30,726 | — | — |
| 2016-12-16 | $35.10 | $100.97 | 97,582 | — | — |
| 2016-12-15 | $36.07 | $103.78 | 38,830 | — | — |
| 2016-12-14 | $35.32 | $101.61 | 32,977 | — | — |
| 2016-12-13 | $35.89 | $103.27 | 34,215 | — | — |
| 2016-12-12 | $35.85 | $103.14 | 35,454 | — | — |
| 2016-12-09 | $36.16 | $104.04 | 46,146 | — | — |
| 2016-12-08 | $36.07 | $103.78 | 42,882 | — | — |
| 2016-12-07 | $35.01 | $100.72 | 36,579 | — | — |
| 2016-12-06 | $34.25 | $98.54 | 51,098 | — | — |
| 2016-12-05 | $34.92 | $100.46 | 27,350 | — | — |
| 2016-12-02 | $33.76 | $97.14 | 11,593 | — | — |
| 2016-12-01 | $34.16 | $98.29 | 22,510 | — | — |
| 2016-11-30 | $33.63 | $96.75 | 34,103 | — | — |
| 2016-11-29 | $34.70 | $99.18 | 14,069 | — | — |
| 2016-11-28 | $34.68 | $99.13 | 19,584 | — | — |
| 2016-11-25 | $35.05 | $100.20 | 7,091 | — | — |
| 2016-11-23 | $34.92 | $99.82 | 23,973 | — | — |
| 2016-11-22 | $34.34 | $98.17 | 24,536 | — | — |
| 2016-11-21 | $34.12 | $97.53 | 17,333 | — | — |
| 2016-11-18 | $34.12 | $97.53 | 40,293 | — | — |
| 2016-11-17 | $33.23 | $94.99 | 41,531 | — | — |
| 2016-11-16 | $33.01 | $94.36 | 31,064 | — | — |
| 2016-11-15 | $32.96 | $94.23 | 40,181 | — | — |
| 2016-11-14 | $33.90 | $96.90 | 57,964 | — | — |
| 2016-11-11 | $33.67 | $96.26 | 79,461 | — | — |
| 2016-11-10 | $31.94 | $91.31 | 74,621 | — | — |
| 2016-11-09 | $29.76 | $85.09 | 37,479 | — | — |
| 2016-11-08 | $28.12 | $80.39 | 7,653 | — | — |
| 2016-11-07 | $28.08 | $80.26 | 14,181 | — | — |
| 2016-11-04 | $27.37 | $78.23 | 13,506 | — | — |
| 2016-11-03 | $27.23 | $77.85 | 17,896 | — | — |
| 2016-11-02 | $27.45 | $78.48 | 21,610 | — | — |
| 2016-11-01 | $27.94 | $79.88 | 18,683 | — | — |
| 2016-10-31 | $28.08 | $80.26 | 13,506 | — | — |
| 2016-10-28 | $28.08 | $80.26 | 9,567 | — | — |
| 2016-10-27 | $28.32 | $80.95 | 16,770 | — | — |
| 2016-10-26 | $28.09 | $80.31 | 13,056 | — | — |
| 2016-10-25 | $28.51 | $81.50 | 12,043 | — | — |
| 2016-10-24 | $28.88 | $82.57 | 18,909 | — | — |
| 2016-10-21 | $28.12 | $80.39 | 17,783 | — | — |
| 2016-10-20 | $28.30 | $80.89 | 10,130 | — | — |
| 2016-10-19 | $28.62 | $81.81 | 7,203 | — | — |
| 2016-10-18 | $28.26 | $80.79 | 14,069 | — | — |
| 2016-10-17 | $28.48 | $81.43 | 9,904 | — | — |
| 2016-10-14 | $28.42 | $81.25 | 13,619 | — | — |
| 2016-10-13 | $28.29 | $80.87 | 20,034 | — | — |
| 2016-10-12 | $28.90 | $82.62 | 13,394 | — | — |
| 2016-10-11 | $28.64 | $81.89 | 14,069 | — | — |
| 2016-10-10 | $29.06 | $83.08 | 21,160 | — | — |
| 2016-10-07 | $28.78 | $82.27 | 12,381 | — | — |
| 2016-10-06 | $28.82 | $82.39 | 7,991 | — | — |
| 2016-10-05 | $28.95 | $82.75 | 12,381 | — | — |
| 2016-10-04 | $28.61 | $81.78 | 19,584 | — | — |
| 2016-10-03 | $28.70 | $82.04 | 23,073 | — | — |
| 2016-09-30 | $29.17 | $83.38 | 34,215 | — | — |
| 2016-09-29 | $28.91 | $82.65 | 21,047 | — | — |
| 2016-09-28 | $29.65 | $84.76 | 17,108 | — | — |
| 2016-09-27 | $29.26 | $83.64 | 30,051 | — | — |
| 2016-09-26 | $29.09 | $83.16 | 29,263 | — | — |
| 2016-09-23 | $29.72 | $84.96 | 32,415 | — | — |
| 2016-09-22 | $29.51 | $84.35 | 16,770 | — | — |
| 2016-09-21 | $28.90 | $82.62 | 32,752 | — | — |
| 2016-09-20 | $28.69 | $82.01 | 28,588 | — | — |
| 2016-09-19 | $28.63 | $81.83 | 31,177 | — | — |
| 2016-09-16 | $29.39 | $84.02 | 40,969 | — | — |
| 2016-09-15 | $29.02 | $82.95 | 25,436 | — | — |
| 2016-09-14 | $28.59 | $81.73 | 15,082 | — | — |
| 2016-09-13 | $28.64 | $81.86 | 16,207 | — | — |
| 2016-09-12 | $29.21 | $83.51 | 13,506 | — | — |
| 2016-09-09 | $28.69 | $82.01 | 23,185 | — | — |
| 2016-09-08 | $29.21 | $83.51 | 7,316 | — | — |
| 2016-09-07 | $29.20 | $83.46 | 15,757 | — | — |
| 2016-09-06 | $29.07 | $83.10 | 11,030 | — | — |
| 2016-09-02 | $29.05 | $83.05 | 9,792 | — | — |
| 2016-09-01 | $28.76 | $82.22 | 25,099 | — | — |
| 2016-08-31 | $28.80 | $82.34 | 33,315 | — | — |
| 2016-08-30 | $29.06 | $82.44 | 23,411 | — | — |
| 2016-08-29 | $28.58 | $81.08 | 15,194 | — | — |
| 2016-08-26 | $28.72 | $81.46 | 9,567 | — | — |
| 2016-08-25 | $28.75 | $81.56 | 11,930 | — | — |
| 2016-08-24 | $28.40 | $80.55 | 20,147 | — | — |
| 2016-08-23 | $28.50 | $80.86 | 30,164 | — | — |
| 2016-08-22 | $28.36 | $80.45 | 7,991 | — | — |
| 2016-08-19 | $28.19 | $79.97 | 23,636 | — | — |
| 2016-08-18 | $28.35 | $80.43 | 13,731 | — | — |
| 2016-08-17 | $28.09 | $79.70 | 7,428 | — | — |
| 2016-08-16 | $28.11 | $79.75 | 11,030 | — | — |
| 2016-08-15 | $28.19 | $79.97 | 13,956 | — | — |
| 2016-08-12 | $28.30 | $80.28 | 11,368 | — | — |
| 2016-08-11 | $28.42 | $80.63 | 15,870 | — | — |
| 2016-08-10 | $28.16 | $79.87 | 15,419 | — | — |
| 2016-08-09 | $28.37 | $80.48 | 7,991 | — | — |
| 2016-08-08 | $28.01 | $79.47 | 12,268 | — | — |
| 2016-08-05 | $28.17 | $79.92 | 23,298 | — | — |
| 2016-08-04 | $27.77 | $78.76 | 8,441 | — | — |
| 2016-08-03 | $27.93 | $79.24 | 8,779 | — | — |
| 2016-08-02 | $27.72 | $78.64 | 13,956 | — | — |
| 2016-08-01 | $27.67 | $78.49 | 23,861 | — | — |
| 2016-07-29 | $28.07 | $79.62 | 19,021 | — | — |
| 2016-07-28 | $28.53 | $80.93 | 18,233 | — | — |
| 2016-07-27 | $28.63 | $81.21 | 32,977 | — | — |
| 2016-07-26 | $28.28 | $80.23 | 15,757 | — | — |
| 2016-07-25 | $28.38 | $80.50 | 15,419 | — | — |
| 2016-07-22 | $28.22 | $80.05 | 21,722 | — | — |
| 2016-07-21 | $27.71 | $78.61 | 19,809 | — | — |
| 2016-07-20 | $27.71 | $78.61 | 22,623 | — | — |
| 2016-07-19 | $27.80 | $78.86 | 30,276 | — | — |
| 2016-07-18 | $27.89 | $79.12 | 36,016 | — | — |
| 2016-07-15 | $28.03 | $79.52 | 19,021 | — | — |
| 2016-07-14 | $27.89 | $79.12 | 9,229 | — | — |
| 2016-07-13 | $27.69 | $78.54 | 26,112 | — | — |
| 2016-07-12 | $27.60 | $78.29 | 33,203 | — | — |
| 2016-07-11 | $27.43 | $77.81 | 17,445 | — | — |
| 2016-07-08 | $27.13 | $76.95 | 27,800 | — | — |
| 2016-07-07 | $26.64 | $75.56 | 7,991 | — | — |
| 2016-07-06 | $26.61 | $75.49 | 16,883 | — | — |
| 2016-07-05 | $26.30 | $74.61 | 17,783 | — | — |
| 2016-07-01 | $26.58 | $75.41 | 12,718 | — | — |
| 2016-06-30 | $26.91 | $76.34 | 28,025 | — | — |
| 2016-06-29 | $26.33 | $74.71 | 20,709 | — | — |
| 2016-06-28 | $25.63 | $72.72 | 26,562 | — | — |
| 2016-06-27 | $25.23 | $71.58 | 36,579 | — | — |
| 2016-06-24 | $25.96 | $73.65 | 55,150 | — | — |
| 2016-06-23 | $26.97 | $76.50 | 20,484 | — | — |
| 2016-06-22 | $26.17 | $74.25 | 25,324 | — | — |
| 2016-06-21 | $26.25 | $74.48 | 7,991 | — | — |
| 2016-06-20 | $26.25 | $74.48 | 25,099 | — | — |
| 2016-06-17 | $26.22 | $74.38 | 55,825 | — | — |
| 2016-06-16 | $26.48 | $75.11 | 20,372 | — | — |
| 2016-06-15 | $26.37 | $74.81 | 18,796 | — | — |
| 2016-06-14 | $26.47 | $75.08 | 16,658 | — | — |
| 2016-06-13 | $26.20 | $74.33 | 34,215 | — | — |
| 2016-06-10 | $26.69 | $75.71 | 34,891 | — | — |
| 2016-06-09 | $26.52 | $75.24 | 35,679 | — | — |
| 2016-06-08 | $26.58 | $75.41 | 19,922 | — | — |
| 2016-06-07 | $26.15 | $74.18 | 20,034 | — | — |
| 2016-06-06 | $26.08 | $73.98 | 16,770 | — | — |
| 2016-06-03 | $25.59 | $72.59 | 14,857 | — | — |
| 2016-06-02 | $25.76 | $73.07 | 11,480 | — | — |
| 2016-06-01 | $25.70 | $72.92 | 19,134 | — | — |
| 2016-05-31 | $25.82 | $72.61 | 15,532 | — | — |
| 2016-05-27 | $25.85 | $72.71 | 13,506 | — | — |
| 2016-05-26 | $25.67 | $72.19 | 17,220 | — | — |
| 2016-05-25 | $25.91 | $72.86 | 25,099 | — | — |
| 2016-05-24 | $26.00 | $73.11 | 31,739 | — | — |
| 2016-05-23 | $25.24 | $70.99 | 24,424 | — | — |
| 2016-05-20 | $25.19 | $70.84 | 17,445 | — | — |
| 2016-05-19 | $24.94 | $70.14 | 22,173 | — | — |
| 2016-05-18 | $25.32 | $71.21 | 14,857 | — | — |
| 2016-05-17 | $24.57 | $69.09 | 29,151 | — | — |
| 2016-05-16 | $25.31 | $71.19 | 18,121 | — | — |
| 2016-05-13 | $24.93 | $70.12 | 21,160 | — | — |
| 2016-05-12 | $24.99 | $70.29 | 20,597 | — | — |
| 2016-05-11 | $25.07 | $70.52 | 15,982 | — | — |
| 2016-05-10 | $25.25 | $71.01 | 24,874 | — | — |
| 2016-05-09 | $25.26 | $71.04 | 24,649 | — | — |
| 2016-05-06 | $24.85 | $69.89 | 9,342 | — | — |
| 2016-05-05 | $24.92 | $70.09 | 21,385 | — | — |
| 2016-05-04 | $24.99 | $70.29 | 19,359 | — | — |
| 2016-05-03 | $24.90 | $70.02 | 16,432 | — | — |
| 2016-05-02 | $25.37 | $71.34 | 23,073 | — | — |
| 2016-04-29 | $25.02 | $70.37 | 22,848 | — | — |
| 2016-04-28 | $25.30 | $71.16 | 14,632 | — | — |
| 2016-04-27 | $25.58 | $71.94 | 31,402 | — | — |
| 2016-04-26 | $25.46 | $71.61 | 21,385 | — | — |
| 2016-04-25 | $24.90 | $70.02 | 18,346 | — | — |
| 2016-04-22 | $25.06 | $70.49 | 37,705 | — | — |
| 2016-04-21 | $24.94 | $70.14 | 42,207 | — | — |
| 2016-04-20 | $24.35 | $68.49 | 7,091 | — | — |
| 2016-04-19 | $24.16 | $67.94 | 15,982 | — | — |
| 2016-04-18 | $24.20 | $68.07 | 17,558 | — | — |
| 2016-04-15 | $24.01 | $67.52 | 16,207 | — | — |
| 2016-04-14 | $24.18 | $67.99 | 27,688 | — | — |
| 2016-04-13 | $23.99 | $67.47 | 40,969 | — | — |
| 2016-04-12 | $23.50 | $66.09 | 23,298 | — | — |
| 2016-04-11 | $23.20 | $65.24 | 16,207 | — | — |
| 2016-04-08 | $23.07 | $64.89 | 14,632 | — | — |
| 2016-04-07 | $23.07 | $64.87 | 30,614 | — | — |
| 2016-04-06 | $23.29 | $65.49 | 26,112 | — | — |
| 2016-04-05 | $23.22 | $65.29 | 21,947 | — | — |
| 2016-04-04 | $23.66 | $66.54 | 21,610 | — | — |
| 2016-04-01 | $23.78 | $66.87 | 19,471 | — | — |
| 2016-03-31 | $23.61 | $66.39 | 26,337 | — | — |
| 2016-03-30 | $23.79 | $66.92 | 21,497 | — | — |
| 2016-03-29 | $23.80 | $66.94 | 41,419 | — | — |
| 2016-03-28 | $23.53 | $66.17 | 18,909 | — | — |
| 2016-03-24 | $23.62 | $66.42 | 29,151 | — | — |
| 2016-03-23 | $23.37 | $65.72 | 39,505 | — | — |
| 2016-03-22 | $23.44 | $65.92 | 50,760 | — | — |
| 2016-03-21 | $23.39 | $65.79 | 28,250 | — | — |
| 2016-03-18 | $23.73 | $66.74 | 51,773 | — | — |
| 2016-03-17 | $23.54 | $66.22 | 21,497 | — | — |
| 2016-03-16 | $23.15 | $65.09 | 20,709 | — | — |
| 2016-03-15 | $22.97 | $64.59 | 36,129 | — | — |
| 2016-03-14 | $23.31 | $65.57 | 15,532 | — | — |
| 2016-03-11 | $23.62 | $66.42 | 17,333 | — | — |
| 2016-03-10 | $23.31 | $65.54 | 15,982 | — | — |
| 2016-03-09 | $23.16 | $65.14 | 15,532 | — | — |
| 2016-03-08 | $23.27 | $65.44 | 24,198 | — | — |
| 2016-03-07 | $23.49 | $66.07 | 19,922 | — | — |
| 2016-03-04 | $23.45 | $65.94 | 28,025 | — | — |
| 2016-03-03 | $23.92 | $67.27 | 25,549 | — | — |
| 2016-03-02 | $23.52 | $66.14 | 20,147 | — | — |
| 2016-03-01 | $23.44 | $65.92 | 14,519 | — | — |
| 2016-02-29 | $23.25 | $64.77 | 31,514 | — | — |
| 2016-02-26 | $23.27 | $64.82 | 15,982 | — | — |
| 2016-02-25 | $23.45 | $65.31 | 11,030 | — | — |
| 2016-02-24 | $23.18 | $64.57 | 18,909 | — | — |
| 2016-02-23 | $22.98 | $64.00 | 28,700 | — | — |
| 2016-02-22 | $23.49 | $65.44 | 27,913 | — | — |
| 2016-02-19 | $23.41 | $65.21 | 28,250 | — | — |
| 2016-02-18 | $23.37 | $65.09 | 18,458 | — | — |
| 2016-02-17 | $23.73 | $66.10 | 42,207 | — | — |
| 2016-02-16 | $24.16 | $67.29 | 14,632 | — | — |
| 2016-02-12 | $23.64 | $65.86 | 10,692 | — | — |
| 2016-02-11 | $23.20 | $64.62 | 11,818 | — | — |
| 2016-02-10 | $23.32 | $64.97 | 8,441 | — | — |
| 2016-02-09 | $23.35 | $65.04 | 9,117 | — | — |
| 2016-02-08 | $23.42 | $65.24 | 30,726 | — | — |
| 2016-02-05 | $23.19 | $64.59 | 33,765 | — | — |
| 2016-02-04 | $23.35 | $65.04 | 8,441 | — | — |
| 2016-02-03 | $23.62 | $65.81 | 16,883 | — | — |
| 2016-02-02 | $23.59 | $65.71 | 17,445 | — | — |
| 2016-02-01 | $23.86 | $66.48 | 25,774 | — | — |
| 2016-01-29 | $24.45 | $68.11 | 50,085 | — | — |
| 2016-01-28 | $23.44 | $65.29 | 18,683 | — | — |
| 2016-01-27 | $22.97 | $63.98 | 27,688 | — | — |
| 2016-01-26 | $23.30 | $64.89 | 23,298 | — | — |
| 2016-01-25 | $22.91 | $63.83 | 27,800 | — | — |
| 2016-01-22 | $23.81 | $66.33 | 30,726 | — | — |
| 2016-01-21 | $23.53 | $65.54 | 21,610 | — | — |
| 2016-01-20 | $23.63 | $65.83 | 35,566 | — | — |
| 2016-01-19 | $23.19 | $64.59 | 29,826 | — | — |
| 2016-01-15 | $22.67 | $63.16 | 139,788 | — | — |
| 2016-01-14 | $23.29 | $64.87 | 23,973 | — | — |
| 2016-01-13 | $23.34 | $65.02 | 29,488 | — | — |
| 2016-01-12 | $23.83 | $66.38 | 32,752 | — | — |
| 2016-01-11 | $23.84 | $66.40 | 11,255 | — | — |
| 2016-01-08 | $23.52 | $65.51 | 24,874 | — | — |
| 2016-01-07 | $23.70 | $66.01 | 24,311 | — | — |
| 2016-01-06 | $24.21 | $67.44 | 35,679 | — | — |
| 2016-01-05 | $24.14 | $67.24 | 27,688 | — | — |
| 2016-01-04 | $24.34 | $67.81 | 104,897 | — | — |