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
- 1990-03-26 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 | $46.53 | $81.53 | 47,200 | — | — |
| 2016-12-29 | $46.83 | $82.06 | 66,800 | — | — |
| 2016-12-28 | $46.92 | $82.24 | 80,200 | — | — |
| 2016-12-27 | $47.00 | $82.03 | 61,600 | — | — |
| 2016-12-23 | $46.63 | $81.38 | 36,800 | — | — |
| 2016-12-22 | $46.58 | $81.29 | 67,400 | — | — |
| 2016-12-21 | $46.75 | $81.60 | 70,000 | — | — |
| 2016-12-20 | $46.20 | $80.64 | 57,400 | — | — |
| 2016-12-19 | $45.50 | $79.42 | 70,200 | — | — |
| 2016-12-16 | $45.13 | $78.76 | 195,400 | — | — |
| 2016-12-15 | $45.22 | $78.94 | 102,600 | — | — |
| 2016-12-14 | $45.10 | $78.72 | 61,200 | — | — |
| 2016-12-13 | $45.20 | $78.89 | 74,000 | — | — |
| 2016-12-12 | $44.72 | $78.06 | 98,400 | — | — |
| 2016-12-09 | $45.50 | $79.42 | 176,800 | — | — |
| 2016-12-08 | $45.50 | $79.42 | 108,800 | — | — |
| 2016-12-07 | $44.53 | $77.71 | 88,200 | — | — |
| 2016-12-06 | $43.75 | $76.36 | 145,600 | — | — |
| 2016-12-05 | $42.42 | $74.05 | 114,200 | — | — |
| 2016-12-02 | $40.88 | $71.34 | 61,400 | — | — |
| 2016-12-01 | $41.20 | $71.91 | 101,200 | — | — |
| 2016-11-30 | $40.97 | $71.52 | 134,400 | — | — |
| 2016-11-29 | $40.88 | $71.34 | 101,200 | — | — |
| 2016-11-28 | $40.88 | $71.34 | 161,400 | — | — |
| 2016-11-25 | $41.38 | $72.22 | 40,600 | — | — |
| 2016-11-23 | $41.50 | $72.43 | 133,400 | — | — |
| 2016-11-22 | $41.50 | $72.43 | 182,800 | — | — |
| 2016-11-21 | $41.22 | $71.95 | 87,400 | — | — |
| 2016-11-18 | $41.30 | $72.09 | 111,600 | — | — |
| 2016-11-17 | $40.85 | $71.30 | 106,000 | — | — |
| 2016-11-16 | $41.42 | $72.30 | 57,200 | — | — |
| 2016-11-15 | $41.20 | $71.91 | 84,800 | — | — |
| 2016-11-14 | $41.38 | $72.22 | 163,200 | — | — |
| 2016-11-11 | $42.22 | $73.70 | 115,600 | — | — |
| 2016-11-10 | $40.72 | $71.08 | 91,600 | — | — |
| 2016-11-09 | $38.85 | $67.81 | 77,600 | — | — |
| 2016-11-08 | $36.67 | $64.01 | 64,600 | — | — |
| 2016-11-07 | $36.25 | $63.27 | 64,000 | — | — |
| 2016-11-04 | $35.00 | $61.09 | 46,000 | — | — |
| 2016-11-03 | $35.03 | $61.13 | 10,200 | — | — |
| 2016-11-02 | $34.80 | $60.74 | 19,200 | — | — |
| 2016-11-01 | $35.25 | $61.53 | 28,000 | — | — |
| 2016-10-31 | $35.85 | $62.57 | 50,000 | — | — |
| 2016-10-28 | $35.75 | $62.40 | 27,800 | — | — |
| 2016-10-27 | $35.60 | $62.14 | 24,600 | — | — |
| 2016-10-26 | $35.67 | $62.27 | 26,200 | — | — |
| 2016-10-25 | $35.83 | $62.53 | 35,200 | — | — |
| 2016-10-24 | $35.90 | $62.66 | 57,200 | — | — |
| 2016-10-21 | $35.40 | $61.79 | 61,200 | — | — |
| 2016-10-20 | $36.00 | $62.83 | 30,000 | — | — |
| 2016-10-19 | $36.25 | $63.27 | 31,800 | — | — |
| 2016-10-18 | $35.75 | $62.40 | 43,200 | — | — |
| 2016-10-17 | $35.63 | $62.18 | 29,400 | — | — |
| 2016-10-14 | $35.60 | $62.14 | 26,600 | — | — |
| 2016-10-13 | $35.33 | $61.67 | 28,200 | — | — |
| 2016-10-12 | $36.25 | $63.27 | 76,400 | — | — |
| 2016-10-11 | $36.16 | $63.11 | 94,200 | — | — |
| 2016-10-10 | $36.60 | $63.88 | 131,600 | — | — |
| 2016-10-07 | $36.36 | $63.46 | 56,800 | — | — |
| 2016-10-06 | $36.42 | $63.57 | 52,600 | — | — |
| 2016-10-05 | $36.33 | $63.41 | 52,800 | — | — |
| 2016-10-04 | $36.04 | $62.90 | 64,800 | — | — |
| 2016-10-03 | $35.97 | $62.79 | 50,000 | — | — |
| 2016-09-30 | $36.26 | $63.28 | 64,200 | — | — |
| 2016-09-29 | $35.60 | $62.13 | 55,200 | — | — |
| 2016-09-28 | $35.81 | $62.49 | 51,400 | — | — |
| 2016-09-27 | $35.87 | $62.27 | 33,400 | — | — |
| 2016-09-26 | $35.08 | $60.90 | 45,200 | — | — |
| 2016-09-23 | $35.75 | $62.07 | 35,600 | — | — |
| 2016-09-22 | $36.04 | $62.56 | 51,600 | — | — |
| 2016-09-21 | $35.33 | $61.34 | 27,600 | — | — |
| 2016-09-20 | $34.95 | $60.67 | 89,400 | — | — |
| 2016-09-19 | $34.75 | $60.33 | 34,200 | — | — |
| 2016-09-16 | $34.53 | $59.94 | 75,400 | — | — |
| 2016-09-15 | $34.49 | $59.89 | 26,600 | — | — |
| 2016-09-14 | $33.86 | $58.79 | 21,800 | — | — |
| 2016-09-13 | $34.20 | $59.37 | 58,400 | — | — |
| 2016-09-12 | $34.94 | $60.65 | 28,200 | — | — |
| 2016-09-09 | $34.90 | $60.58 | 42,200 | — | — |
| 2016-09-08 | $35.39 | $61.44 | 37,200 | — | — |
| 2016-09-07 | $34.87 | $60.54 | 62,600 | — | — |
| 2016-09-06 | $34.40 | $59.73 | 34,400 | — | — |
| 2016-09-02 | $34.56 | $59.99 | 20,800 | — | — |
| 2016-09-01 | $34.16 | $59.31 | 35,400 | — | — |
| 2016-08-31 | $34.30 | $59.55 | 110,000 | — | — |
| 2016-08-30 | $33.95 | $58.94 | 30,800 | — | — |
| 2016-08-29 | $33.90 | $58.86 | 28,600 | — | — |
| 2016-08-26 | $33.96 | $58.95 | 53,000 | — | — |
| 2016-08-25 | $33.83 | $58.73 | 51,800 | — | — |
| 2016-08-24 | $33.49 | $58.15 | 32,600 | — | — |
| 2016-08-23 | $33.53 | $58.20 | 49,200 | — | — |
| 2016-08-22 | $33.48 | $58.13 | 29,000 | — | — |
| 2016-08-19 | $33.51 | $58.19 | 49,000 | — | — |
| 2016-08-18 | $33.59 | $58.32 | 41,200 | — | — |
| 2016-08-17 | $33.51 | $58.17 | 15,600 | — | — |
| 2016-08-16 | $33.45 | $58.07 | 63,600 | — | — |
| 2016-08-15 | $33.53 | $58.20 | 59,800 | — | — |
| 2016-08-12 | $33.13 | $57.52 | 33,000 | — | — |
| 2016-08-11 | $33.29 | $57.81 | 47,800 | — | — |
| 2016-08-10 | $33.13 | $57.51 | 47,800 | — | — |
| 2016-08-09 | $33.50 | $58.16 | 40,400 | — | — |
| 2016-08-08 | $33.17 | $57.58 | 24,800 | — | — |
| 2016-08-05 | $33.36 | $57.92 | 95,000 | — | — |
| 2016-08-04 | $32.73 | $56.82 | 45,800 | — | — |
| 2016-08-03 | $32.95 | $57.21 | 82,800 | — | — |
| 2016-08-02 | $32.58 | $56.56 | 35,800 | — | — |
| 2016-08-01 | $33.01 | $57.31 | 99,000 | — | — |
| 2016-07-29 | $32.79 | $56.92 | 78,400 | — | — |
| 2016-07-28 | $32.98 | $57.26 | 24,600 | — | — |
| 2016-07-27 | $33.26 | $57.74 | 59,200 | — | — |
| 2016-07-26 | $33.38 | $57.94 | 80,800 | — | — |
| 2016-07-25 | $33.25 | $57.73 | 104,400 | — | — |
| 2016-07-22 | $33.20 | $57.64 | 234,400 | — | — |
| 2016-07-21 | $30.81 | $53.48 | 90,000 | — | — |
| 2016-07-20 | $31.04 | $53.88 | 20,000 | — | — |
| 2016-07-19 | $31.06 | $53.93 | 35,200 | — | — |
| 2016-07-18 | $31.12 | $54.03 | 33,000 | — | — |
| 2016-07-15 | $31.36 | $54.45 | 33,000 | — | — |
| 2016-07-14 | $31.17 | $54.11 | 60,600 | — | — |
| 2016-07-13 | $31.07 | $53.94 | 96,000 | — | — |
| 2016-07-12 | $31.38 | $54.47 | 36,400 | — | — |
| 2016-07-11 | $30.62 | $53.16 | 31,600 | — | — |
| 2016-07-08 | $30.08 | $52.22 | 51,400 | — | — |
| 2016-07-07 | $29.50 | $51.23 | 62,000 | — | — |
| 2016-07-06 | $29.60 | $51.39 | 44,600 | — | — |
| 2016-07-05 | $29.61 | $51.41 | 59,200 | — | — |
| 2016-07-01 | $29.90 | $51.91 | 40,800 | — | — |
| 2016-06-30 | $30.16 | $52.36 | 61,400 | — | — |
| 2016-06-29 | $29.66 | $51.49 | 56,600 | — | — |
| 2016-06-28 | $29.20 | $50.69 | 62,800 | — | — |
| 2016-06-27 | $28.57 | $49.28 | 83,000 | — | — |
| 2016-06-24 | $29.97 | $51.70 | 239,600 | — | — |
| 2016-06-23 | $31.67 | $54.63 | 41,600 | — | — |
| 2016-06-22 | $30.71 | $52.98 | 71,000 | — | — |
| 2016-06-21 | $30.95 | $53.39 | 72,200 | — | — |
| 2016-06-20 | $30.20 | $52.10 | 117,600 | — | — |
| 2016-06-17 | $29.71 | $51.25 | 292,400 | — | — |
| 2016-06-16 | $30.75 | $53.04 | 73,200 | — | — |
| 2016-06-15 | $30.70 | $52.96 | 32,600 | — | — |
| 2016-06-14 | $30.71 | $52.97 | 44,600 | — | — |
| 2016-06-13 | $31.27 | $53.95 | 46,000 | — | — |
| 2016-06-10 | $31.48 | $54.30 | 47,600 | — | — |
| 2016-06-09 | $31.43 | $54.23 | 68,400 | — | — |
| 2016-06-08 | $31.72 | $54.72 | 62,600 | — | — |
| 2016-06-07 | $31.61 | $54.53 | 28,600 | — | — |
| 2016-06-06 | $31.50 | $54.34 | 111,200 | — | — |
| 2016-06-03 | $31.57 | $54.46 | 33,200 | — | — |
| 2016-06-02 | $31.71 | $54.70 | 63,800 | — | — |
| 2016-06-01 | $31.87 | $54.98 | 42,600 | — | — |
| 2016-05-31 | $31.36 | $54.10 | 44,400 | — | — |
| 2016-05-27 | $31.34 | $54.07 | 27,600 | — | — |
| 2016-05-26 | $30.84 | $53.21 | 33,400 | — | — |
| 2016-05-25 | $31.16 | $53.75 | 27,400 | — | — |
| 2016-05-24 | $31.06 | $53.59 | 68,400 | — | — |
| 2016-05-23 | $30.52 | $52.65 | 55,600 | — | — |
| 2016-05-20 | $30.43 | $52.50 | 27,400 | — | — |
| 2016-05-19 | $30.13 | $51.97 | 20,200 | — | — |
| 2016-05-18 | $30.68 | $52.93 | 30,200 | — | — |
| 2016-05-17 | $29.62 | $51.10 | 55,800 | — | — |
| 2016-05-16 | $30.18 | $52.08 | 48,800 | — | — |
| 2016-05-13 | $29.46 | $50.83 | 34,400 | — | — |
| 2016-05-12 | $29.75 | $51.33 | 53,800 | — | — |
| 2016-05-11 | $29.82 | $51.45 | 28,400 | — | — |
| 2016-05-10 | $30.36 | $52.37 | 28,800 | — | — |
| 2016-05-09 | $29.99 | $51.73 | 43,200 | — | — |
| 2016-05-06 | $30.33 | $52.33 | 45,200 | — | — |
| 2016-05-05 | $30.25 | $52.18 | 27,000 | — | — |
| 2016-05-04 | $30.49 | $52.60 | 30,800 | — | — |
| 2016-05-03 | $30.62 | $52.83 | 74,000 | — | — |
| 2016-05-02 | $31.45 | $54.26 | 40,400 | — | — |
| 2016-04-29 | $31.18 | $53.80 | 62,800 | — | — |
| 2016-04-28 | $31.25 | $53.92 | 100,800 | — | — |
| 2016-04-27 | $31.43 | $54.23 | 36,400 | — | — |
| 2016-04-26 | $31.26 | $53.94 | 64,200 | — | — |
| 2016-04-25 | $30.67 | $52.92 | 82,600 | — | — |
| 2016-04-22 | $30.73 | $53.02 | 79,000 | — | — |
| 2016-04-21 | $29.40 | $50.71 | 27,800 | — | — |
| 2016-04-20 | $29.50 | $50.89 | 62,800 | — | — |
| 2016-04-19 | $29.50 | $50.89 | 87,000 | — | — |
| 2016-04-18 | $29.50 | $50.89 | 29,600 | — | — |
| 2016-04-15 | $29.36 | $50.65 | 36,200 | — | — |
| 2016-04-14 | $29.05 | $50.11 | 52,400 | — | — |
| 2016-04-13 | $28.75 | $49.60 | 131,400 | — | — |
| 2016-04-12 | $28.45 | $49.08 | 167,000 | — | — |
| 2016-04-11 | $28.54 | $49.23 | 17,400 | — | — |
| 2016-04-08 | $28.21 | $48.67 | 42,400 | — | — |
| 2016-04-07 | $27.82 | $47.99 | 105,400 | — | — |
| 2016-04-06 | $28.41 | $49.01 | 32,000 | — | — |
| 2016-04-05 | $28.11 | $48.49 | 39,000 | — | — |
| 2016-04-04 | $28.36 | $48.92 | 31,800 | — | — |
| 2016-04-01 | $28.79 | $49.67 | 23,000 | — | — |
| 2016-03-31 | $28.51 | $49.19 | 30,800 | — | — |
| 2016-03-30 | $28.45 | $49.08 | 25,800 | — | — |
| 2016-03-29 | $28.16 | $48.58 | 99,400 | — | — |
| 2016-03-28 | $28.34 | $48.58 | 40,400 | — | — |
| 2016-03-24 | $28.24 | $48.40 | 40,200 | — | — |
| 2016-03-23 | $28.31 | $48.53 | 51,200 | — | — |
| 2016-03-22 | $28.78 | $49.33 | 35,600 | — | — |
| 2016-03-21 | $28.91 | $49.55 | 39,000 | — | — |
| 2016-03-18 | $29.34 | $50.31 | 141,000 | — | — |
| 2016-03-17 | $29.15 | $49.96 | 30,000 | — | — |
| 2016-03-16 | $28.64 | $49.09 | 26,800 | — | — |
| 2016-03-15 | $28.72 | $49.23 | 17,600 | — | — |
| 2016-03-14 | $29.13 | $49.94 | 26,400 | — | — |
| 2016-03-11 | $29.38 | $50.36 | 46,000 | — | — |
| 2016-03-10 | $28.78 | $49.33 | 33,000 | — | — |
| 2016-03-09 | $28.72 | $49.23 | 65,600 | — | — |
| 2016-03-08 | $29.03 | $49.77 | 128,800 | — | — |
| 2016-03-07 | $29.49 | $50.55 | 40,000 | — | — |
| 2016-03-04 | $29.79 | $51.06 | 45,800 | — | — |
| 2016-03-03 | $30.01 | $51.45 | 55,800 | — | — |
| 2016-03-02 | $29.55 | $50.65 | 78,600 | — | — |
| 2016-03-01 | $28.99 | $49.69 | 14,400 | — | — |
| 2016-02-29 | $28.25 | $48.43 | 72,600 | — | — |
| 2016-02-26 | $28.28 | $48.47 | 39,200 | — | — |
| 2016-02-25 | $27.61 | $47.33 | 68,800 | — | — |
| 2016-02-24 | $27.49 | $47.13 | 21,800 | — | — |
| 2016-02-23 | $27.26 | $46.73 | 24,200 | — | — |
| 2016-02-22 | $27.60 | $47.31 | 36,000 | — | — |
| 2016-02-19 | $27.44 | $47.04 | 22,200 | — | — |
| 2016-02-18 | $27.50 | $47.14 | 26,200 | — | — |
| 2016-02-17 | $27.86 | $47.75 | 42,400 | — | — |
| 2016-02-16 | $27.70 | $47.48 | 30,000 | — | — |
| 2016-02-12 | $27.51 | $47.17 | 48,600 | — | — |
| 2016-02-11 | $27.53 | $47.19 | 35,200 | — | — |
| 2016-02-10 | $27.55 | $47.22 | 51,600 | — | — |
| 2016-02-09 | $27.58 | $47.28 | 47,400 | — | — |
| 2016-02-08 | $27.42 | $47.01 | 60,400 | — | — |
| 2016-02-05 | $27.11 | $46.47 | 46,000 | — | — |
| 2016-02-04 | $27.37 | $46.92 | 58,400 | — | — |
| 2016-02-03 | $27.58 | $47.27 | 74,200 | — | — |
| 2016-02-02 | $27.46 | $47.07 | 36,000 | — | — |
| 2016-02-01 | $27.85 | $47.74 | 59,800 | — | — |
| 2016-01-29 | $27.97 | $47.95 | 67,000 | — | — |
| 2016-01-28 | $26.91 | $46.13 | 38,400 | — | — |
| 2016-01-27 | $26.25 | $45.00 | 34,200 | — | — |
| 2016-01-26 | $26.17 | $44.86 | 58,800 | — | — |
| 2016-01-25 | $25.59 | $43.88 | 48,600 | — | — |
| 2016-01-22 | $26.67 | $45.71 | 58,600 | — | — |
| 2016-01-21 | $27.11 | $46.47 | 37,600 | — | — |
| 2016-01-20 | $27.13 | $46.51 | 52,600 | — | — |
| 2016-01-19 | $26.93 | $46.17 | 40,000 | — | — |
| 2016-01-15 | $27.03 | $46.33 | 49,000 | — | — |
| 2016-01-14 | $27.61 | $47.33 | 47,400 | — | — |
| 2016-01-13 | $27.61 | $47.32 | 38,600 | — | — |
| 2016-01-12 | $28.65 | $49.11 | 51,200 | — | — |
| 2016-01-11 | $28.61 | $49.05 | 48,000 | — | — |
| 2016-01-08 | $28.07 | $48.11 | 49,000 | — | — |
| 2016-01-07 | $28.33 | $48.57 | 44,400 | — | — |
| 2016-01-06 | $28.88 | $49.51 | 77,200 | — | — |
| 2016-01-05 | $28.38 | $48.64 | 71,200 | — | — |
| 2016-01-04 | $28.31 | $48.52 | 56,400 | — | — |