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
- 1994-04-28 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 | $31.94 | $79.93 | 15,100 | — | — |
| 2016-12-29 | $31.92 | $79.88 | 14,100 | — | — |
| 2016-12-28 | $31.95 | $79.96 | 12,600 | — | — |
| 2016-12-27 | $32.56 | $81.48 | 15,600 | — | — |
| 2016-12-23 | $31.77 | $79.51 | 12,400 | — | — |
| 2016-12-22 | $31.84 | $79.68 | 20,100 | — | — |
| 2016-12-21 | $32.43 | $81.16 | 15,000 | — | — |
| 2016-12-20 | $32.37 | $81.01 | 19,400 | — | — |
| 2016-12-19 | $32.63 | $81.66 | 16,500 | — | — |
| 2016-12-16 | $32.32 | $80.88 | 68,200 | — | — |
| 2016-12-15 | $31.93 | $79.91 | 20,800 | — | — |
| 2016-12-14 | $31.46 | $78.73 | 26,500 | — | — |
| 2016-12-13 | $32.49 | $81.31 | 12,900 | — | — |
| 2016-12-12 | $32.62 | $81.63 | 23,500 | — | — |
| 2016-12-09 | $32.73 | $81.91 | 21,300 | — | — |
| 2016-12-08 | $32.35 | $80.96 | 35,900 | — | — |
| 2016-12-07 | $31.95 | $79.96 | 17,800 | — | — |
| 2016-12-06 | $32.37 | $81.01 | 21,300 | — | — |
| 2016-12-05 | $32.52 | $81.38 | 21,800 | — | — |
| 2016-12-02 | $31.89 | $79.81 | 10,800 | — | — |
| 2016-12-01 | $31.49 | $78.81 | 13,400 | — | — |
| 2016-11-30 | $31.52 | $78.88 | 19,400 | — | — |
| 2016-11-29 | $32.79 | $82.06 | 17,600 | — | — |
| 2016-11-28 | $32.70 | $81.83 | 18,000 | — | — |
| 2016-11-25 | $32.43 | $81.16 | 5,800 | — | — |
| 2016-11-23 | $31.53 | $78.91 | 20,900 | — | — |
| 2016-11-22 | $33.00 | $82.59 | 32,600 | — | — |
| 2016-11-21 | $32.29 | $80.81 | 20,600 | — | — |
| 2016-11-18 | $31.74 | $79.43 | 23,200 | — | — |
| 2016-11-17 | $31.65 | $79.21 | 23,000 | — | — |
| 2016-11-16 | $31.40 | $78.58 | 25,800 | — | — |
| 2016-11-15 | $31.05 | $77.70 | 22,900 | — | — |
| 2016-11-14 | $30.93 | $77.40 | 24,200 | — | — |
| 2016-11-11 | $30.96 | $77.48 | 51,700 | — | — |
| 2016-11-10 | $28.36 | $70.97 | 31,400 | — | — |
| 2016-11-09 | $28.00 | $70.07 | 43,500 | — | — |
| 2016-11-08 | $28.53 | $71.40 | 18,200 | — | — |
| 2016-11-07 | $28.27 | $70.75 | 18,800 | — | — |
| 2016-11-04 | $28.03 | $69.58 | 28,600 | — | — |
| 2016-11-03 | $28.27 | $70.17 | 23,400 | — | — |
| 2016-11-02 | $27.27 | $67.69 | 17,100 | — | — |
| 2016-11-01 | $27.39 | $67.99 | 24,100 | — | — |
| 2016-10-31 | $28.22 | $70.05 | 17,500 | — | — |
| 2016-10-28 | $27.73 | $68.83 | 11,100 | — | — |
| 2016-10-27 | $27.75 | $68.88 | 13,200 | — | — |
| 2016-10-26 | $28.06 | $69.65 | 12,300 | — | — |
| 2016-10-25 | $28.43 | $70.57 | 15,800 | — | — |
| 2016-10-24 | $28.27 | $70.17 | 10,800 | — | — |
| 2016-10-21 | $28.28 | $70.20 | 6,000 | — | — |
| 2016-10-20 | $28.23 | $70.07 | 10,000 | — | — |
| 2016-10-19 | $28.12 | $69.80 | 14,500 | — | — |
| 2016-10-18 | $28.00 | $69.50 | 14,400 | — | — |
| 2016-10-17 | $27.97 | $69.43 | 10,200 | — | — |
| 2016-10-14 | $27.69 | $68.73 | 17,200 | — | — |
| 2016-10-13 | $27.88 | $69.20 | 16,400 | — | — |
| 2016-10-12 | $27.47 | $68.19 | 26,700 | — | — |
| 2016-10-11 | $26.96 | $66.92 | 26,400 | — | — |
| 2016-10-10 | $27.81 | $69.03 | 20,000 | — | — |
| 2016-10-07 | $26.78 | $66.47 | 21,000 | — | — |
| 2016-10-06 | $27.18 | $67.47 | 17,700 | — | — |
| 2016-10-05 | $26.98 | $66.97 | 27,400 | — | — |
| 2016-10-04 | $27.14 | $67.37 | 30,700 | — | — |
| 2016-10-03 | $28.18 | $69.95 | 28,300 | — | — |
| 2016-09-30 | $28.54 | $70.84 | 20,300 | — | — |
| 2016-09-29 | $28.31 | $70.27 | 11,400 | — | — |
| 2016-09-28 | $28.75 | $71.36 | 20,700 | — | — |
| 2016-09-27 | $28.78 | $71.44 | 18,800 | — | — |
| 2016-09-26 | $29.05 | $72.11 | 24,700 | — | — |
| 2016-09-23 | $29.45 | $73.10 | 23,900 | — | — |
| 2016-09-22 | $30.00 | $74.47 | 36,100 | — | — |
| 2016-09-21 | $28.92 | $71.79 | 28,400 | — | — |
| 2016-09-20 | $28.49 | $70.72 | 30,200 | — | — |
| 2016-09-19 | $28.22 | $70.05 | 21,700 | — | — |
| 2016-09-16 | $27.92 | $69.30 | 54,700 | — | — |
| 2016-09-15 | $27.14 | $67.37 | 22,900 | — | — |
| 2016-09-14 | $26.64 | $66.13 | 25,700 | — | — |
| 2016-09-13 | $26.32 | $65.33 | 28,600 | — | — |
| 2016-09-12 | $26.97 | $66.95 | 38,800 | — | — |
| 2016-09-09 | $26.43 | $65.61 | 30,500 | — | — |
| 2016-09-08 | $27.98 | $69.45 | 23,500 | — | — |
| 2016-09-07 | $27.18 | $67.47 | 51,200 | — | — |
| 2016-09-06 | $27.18 | $67.47 | 35,100 | — | — |
| 2016-09-02 | $27.18 | $67.47 | 48,100 | — | — |
| 2016-09-01 | $27.10 | $67.27 | 38,400 | — | — |
| 2016-08-31 | $27.47 | $68.19 | 37,300 | — | — |
| 2016-08-30 | $27.95 | $69.38 | 39,200 | — | — |
| 2016-08-29 | $29.18 | $72.43 | 28,500 | — | — |
| 2016-08-26 | $29.77 | $73.90 | 14,800 | — | — |
| 2016-08-25 | $29.73 | $73.80 | 23,500 | — | — |
| 2016-08-24 | $29.72 | $73.77 | 13,200 | — | — |
| 2016-08-23 | $29.93 | $74.29 | 29,400 | — | — |
| 2016-08-22 | $30.11 | $74.74 | 19,600 | — | — |
| 2016-08-19 | $29.76 | $73.87 | 32,500 | — | — |
| 2016-08-18 | $30.44 | $75.56 | 29,600 | — | — |
| 2016-08-17 | $29.98 | $74.42 | 30,700 | — | — |
| 2016-08-16 | $29.40 | $72.98 | 49,500 | — | — |
| 2016-08-15 | $30.97 | $76.87 | 31,900 | — | — |
| 2016-08-12 | $31.44 | $78.04 | 16,900 | — | — |
| 2016-08-11 | $31.47 | $78.12 | 24,300 | — | — |
| 2016-08-10 | $31.19 | $77.42 | 49,600 | — | — |
| 2016-08-09 | $31.77 | $78.86 | 50,200 | — | — |
| 2016-08-08 | $32.02 | $79.48 | 20,800 | — | — |
| 2016-08-05 | $32.37 | $79.79 | 47,900 | — | — |
| 2016-08-04 | $32.50 | $80.11 | 32,000 | — | — |
| 2016-08-03 | $32.71 | $80.63 | 39,900 | — | — |
| 2016-08-02 | $33.11 | $81.62 | 18,100 | — | — |
| 2016-08-01 | $33.39 | $82.31 | 18,500 | — | — |
| 2016-07-29 | $34.09 | $84.03 | 26,800 | — | — |
| 2016-07-28 | $33.81 | $83.34 | 12,100 | — | — |
| 2016-07-27 | $33.70 | $83.07 | 18,900 | — | — |
| 2016-07-26 | $33.40 | $82.33 | 19,200 | — | — |
| 2016-07-25 | $33.40 | $82.33 | 42,000 | — | — |
| 2016-07-22 | $33.75 | $83.19 | 56,000 | — | — |
| 2016-07-21 | $33.24 | $81.94 | 28,100 | — | — |
| 2016-07-20 | $33.41 | $82.35 | 24,900 | — | — |
| 2016-07-19 | $33.32 | $82.13 | 27,300 | — | — |
| 2016-07-18 | $33.22 | $81.89 | 44,000 | — | — |
| 2016-07-15 | $32.67 | $80.53 | 50,900 | — | — |
| 2016-07-14 | $33.17 | $81.76 | 25,000 | — | — |
| 2016-07-13 | $33.78 | $83.27 | 27,600 | — | — |
| 2016-07-12 | $33.94 | $83.66 | 28,200 | — | — |
| 2016-07-11 | $34.07 | $83.98 | 26,900 | — | — |
| 2016-07-08 | $34.16 | $84.20 | 35,700 | — | — |
| 2016-07-07 | $33.48 | $82.53 | 36,300 | — | — |
| 2016-07-06 | $34.42 | $84.84 | 26,800 | — | — |
| 2016-07-05 | $34.87 | $85.95 | 42,800 | — | — |
| 2016-07-01 | $34.09 | $84.03 | 39,600 | — | — |
| 2016-06-30 | $33.92 | $83.61 | 28,000 | — | — |
| 2016-06-29 | $33.38 | $82.28 | 25,600 | — | — |
| 2016-06-28 | $33.08 | $81.54 | 40,000 | — | — |
| 2016-06-27 | $33.08 | $81.54 | 63,000 | — | — |
| 2016-06-24 | $31.69 | $78.11 | 92,200 | — | — |
| 2016-06-23 | $30.93 | $76.24 | 19,200 | — | — |
| 2016-06-22 | $31.01 | $76.44 | 31,500 | — | — |
| 2016-06-21 | $31.04 | $76.51 | 16,200 | — | — |
| 2016-06-20 | $30.65 | $75.55 | 26,600 | — | — |
| 2016-06-17 | $30.56 | $75.33 | 149,300 | — | — |
| 2016-06-16 | $31.21 | $76.93 | 37,800 | — | — |
| 2016-06-15 | $30.58 | $75.38 | 22,200 | — | — |
| 2016-06-14 | $31.04 | $76.51 | 33,200 | — | — |
| 2016-06-13 | $30.55 | $75.30 | 29,600 | — | — |
| 2016-06-10 | $29.71 | $73.23 | 29,300 | — | — |
| 2016-06-09 | $29.67 | $73.14 | 29,500 | — | — |
| 2016-06-08 | $30.31 | $74.71 | 26,800 | — | — |
| 2016-06-07 | $29.56 | $72.86 | 16,300 | — | — |
| 2016-06-06 | $29.26 | $72.12 | 17,000 | — | — |
| 2016-06-03 | $28.92 | $71.29 | 21,700 | — | — |
| 2016-06-02 | $28.59 | $70.47 | 22,300 | — | — |
| 2016-06-01 | $28.53 | $70.33 | 15,800 | — | — |
| 2016-05-31 | $28.20 | $69.51 | 21,900 | — | — |
| 2016-05-27 | $28.68 | $70.70 | 34,800 | — | — |
| 2016-05-26 | $28.25 | $69.64 | 32,000 | — | — |
| 2016-05-25 | $28.28 | $69.71 | 34,100 | — | — |
| 2016-05-24 | $28.87 | $71.16 | 60,000 | — | — |
| 2016-05-23 | $27.18 | $67.00 | 23,500 | — | — |
| 2016-05-20 | $27.50 | $67.79 | 32,800 | — | — |
| 2016-05-19 | $26.84 | $66.16 | 23,600 | — | — |
| 2016-05-18 | $26.39 | $65.05 | 21,700 | — | — |
| 2016-05-17 | $26.26 | $64.73 | 45,100 | — | — |
| 2016-05-16 | $27.57 | $67.96 | 27,100 | — | — |
| 2016-05-13 | $27.42 | $67.59 | 22,000 | — | — |
| 2016-05-12 | $27.42 | $67.59 | 26,700 | — | — |
| 2016-05-11 | $27.89 | $68.19 | 10,600 | — | — |
| 2016-05-10 | $28.48 | $69.64 | 31,200 | — | — |
| 2016-05-09 | $28.43 | $69.51 | 33,500 | — | — |
| 2016-05-06 | $28.86 | $70.57 | 34,900 | — | — |
| 2016-05-05 | $28.64 | $70.03 | 27,200 | — | — |
| 2016-05-04 | $27.70 | $67.73 | 30,900 | — | — |
| 2016-05-03 | $27.31 | $66.78 | 14,900 | — | — |
| 2016-05-02 | $27.06 | $66.16 | 31,300 | — | — |
| 2016-04-29 | $26.99 | $65.99 | 34,400 | — | — |
| 2016-04-28 | $26.80 | $65.53 | 34,800 | — | — |
| 2016-04-27 | $27.38 | $66.95 | 23,700 | — | — |
| 2016-04-26 | $27.56 | $67.39 | 27,900 | — | — |
| 2016-04-25 | $27.29 | $66.73 | 22,300 | — | — |
| 2016-04-22 | $27.04 | $66.11 | 10,700 | — | — |
| 2016-04-21 | $26.54 | $64.89 | 71,500 | — | — |
| 2016-04-20 | $28.70 | $70.17 | 25,500 | — | — |
| 2016-04-19 | $29.45 | $72.01 | 24,100 | — | — |
| 2016-04-18 | $29.38 | $71.84 | 32,800 | — | — |
| 2016-04-15 | $28.77 | $70.34 | 18,500 | — | — |
| 2016-04-14 | $27.83 | $68.05 | 23,100 | — | — |
| 2016-04-13 | $27.58 | $67.44 | 27,100 | — | — |
| 2016-04-12 | $27.55 | $67.36 | 46,800 | — | — |
| 2016-04-11 | $27.23 | $66.58 | 27,000 | — | — |
| 2016-04-08 | $27.37 | $66.92 | 26,100 | — | — |
| 2016-04-07 | $27.51 | $67.26 | 31,300 | — | — |
| 2016-04-06 | $27.36 | $66.90 | 28,000 | — | — |
| 2016-04-05 | $27.07 | $66.19 | 24,700 | — | — |
| 2016-04-04 | $27.73 | $67.80 | 30,100 | — | — |
| 2016-04-01 | $27.60 | $67.48 | 30,200 | — | — |
| 2016-03-31 | $27.96 | $68.36 | 41,100 | — | — |
| 2016-03-30 | $27.48 | $67.19 | 40,400 | — | — |
| 2016-03-29 | $27.20 | $66.51 | 30,500 | — | — |
| 2016-03-28 | $26.15 | $63.94 | 26,300 | — | — |
| 2016-03-24 | $26.06 | $63.72 | 31,100 | — | — |
| 2016-03-23 | $25.62 | $62.64 | 65,000 | — | — |
| 2016-03-22 | $26.47 | $64.72 | 21,600 | — | — |
| 2016-03-21 | $26.52 | $64.84 | 38,800 | — | — |
| 2016-03-18 | $26.96 | $65.92 | 164,200 | — | — |
| 2016-03-17 | $25.52 | $62.40 | 56,400 | — | — |
| 2016-03-16 | $26.07 | $63.74 | 33,700 | — | — |
| 2016-03-15 | $26.07 | $63.74 | 28,900 | — | — |
| 2016-03-14 | $26.18 | $64.01 | 26,100 | — | — |
| 2016-03-11 | $26.73 | $65.36 | 68,800 | — | — |
| 2016-03-10 | $26.81 | $65.55 | 28,800 | — | — |
| 2016-03-09 | $27.40 | $67.00 | 33,200 | — | — |
| 2016-03-08 | $27.07 | $66.19 | 29,500 | — | — |
| 2016-03-07 | $27.19 | $66.48 | 45,400 | — | — |
| 2016-03-04 | $27.68 | $67.68 | 25,900 | — | — |
| 2016-03-03 | $27.38 | $66.95 | 27,800 | — | — |
| 2016-03-02 | $27.78 | $67.92 | 31,100 | — | — |
| 2016-03-01 | $27.97 | $68.39 | 32,500 | — | — |
| 2016-02-29 | $28.25 | $69.07 | 28,700 | — | — |
| 2016-02-26 | $27.86 | $68.12 | 24,300 | — | — |
| 2016-02-25 | $29.13 | $71.23 | 13,100 | — | — |
| 2016-02-24 | $29.16 | $71.30 | 13,000 | — | — |
| 2016-02-23 | $28.81 | $70.44 | 23,600 | — | — |
| 2016-02-22 | $28.93 | $70.74 | 21,500 | — | — |
| 2016-02-19 | $29.10 | $71.15 | 23,700 | — | — |
| 2016-02-18 | $29.11 | $71.18 | 25,800 | — | — |
| 2016-02-17 | $29.12 | $71.20 | 30,000 | — | — |
| 2016-02-16 | $29.35 | $71.76 | 23,400 | — | — |
| 2016-02-12 | $29.32 | $71.69 | 36,900 | — | — |
| 2016-02-11 | $29.51 | $72.15 | 20,700 | — | — |
| 2016-02-10 | $30.30 | $74.09 | 29,200 | — | — |
| 2016-02-09 | $29.66 | $72.52 | 33,000 | — | — |
| 2016-02-08 | $29.32 | $71.69 | 43,900 | — | — |
| 2016-02-05 | $29.22 | $70.90 | 31,400 | — | — |
| 2016-02-04 | $29.59 | $71.80 | 31,200 | — | — |
| 2016-02-03 | $31.05 | $75.34 | 33,600 | — | — |
| 2016-02-02 | $31.31 | $75.97 | 43,400 | — | — |
| 2016-02-01 | $31.10 | $75.46 | 60,300 | — | — |
| 2016-01-29 | $30.31 | $73.55 | 90,100 | — | — |
| 2016-01-28 | $28.76 | $69.79 | 23,700 | — | — |
| 2016-01-27 | $27.59 | $66.95 | 36,500 | — | — |
| 2016-01-26 | $28.04 | $68.04 | 22,200 | — | — |
| 2016-01-25 | $27.97 | $67.87 | 25,500 | — | — |
| 2016-01-22 | $28.32 | $68.72 | 27,600 | — | — |
| 2016-01-21 | $27.29 | $66.22 | 29,300 | — | — |
| 2016-01-20 | $27.09 | $65.73 | 44,600 | — | — |
| 2016-01-19 | $26.83 | $65.10 | 29,900 | — | — |
| 2016-01-15 | $26.74 | $64.88 | 34,500 | — | — |
| 2016-01-14 | $27.17 | $65.93 | 29,300 | — | — |
| 2016-01-13 | $26.98 | $65.47 | 49,200 | — | — |
| 2016-01-12 | $27.16 | $65.90 | 37,500 | — | — |
| 2016-01-11 | $27.86 | $67.60 | 27,900 | — | — |
| 2016-01-08 | $27.44 | $66.58 | 35,800 | — | — |
| 2016-01-07 | $27.14 | $65.86 | 26,300 | — | — |
| 2016-01-06 | $27.25 | $66.12 | 33,800 | — | — |
| 2016-01-05 | $26.82 | $65.08 | 33,200 | — | — |
| 2016-01-04 | $26.39 | $64.04 | 63,700 | — | — |