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
- 1996-01-03 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 | $41.25 | $88.79 | 121,400 | — | — |
| 2016-12-29 | $41.75 | $89.86 | 177,500 | — | — |
| 2016-12-28 | $41.10 | $88.46 | 155,100 | — | — |
| 2016-12-27 | $42.00 | $90.40 | 127,500 | — | — |
| 2016-12-23 | $42.15 | $90.72 | 81,900 | — | — |
| 2016-12-22 | $41.70 | $89.75 | 131,500 | — | — |
| 2016-12-21 | $42.15 | $90.72 | 160,600 | — | — |
| 2016-12-20 | $42.00 | $90.40 | 256,400 | — | — |
| 2016-12-19 | $41.85 | $90.08 | 254,100 | — | — |
| 2016-12-16 | $42.55 | $91.58 | 722,800 | — | — |
| 2016-12-15 | $42.60 | $91.69 | 211,700 | — | — |
| 2016-12-14 | $42.15 | $90.72 | 249,000 | — | — |
| 2016-12-13 | $42.40 | $91.26 | 351,100 | — | — |
| 2016-12-12 | $41.55 | $89.43 | 486,900 | — | — |
| 2016-12-09 | $40.75 | $87.71 | 257,000 | — | — |
| 2016-12-08 | $41.30 | $88.89 | 313,900 | — | — |
| 2016-12-07 | $40.60 | $87.39 | 322,800 | — | — |
| 2016-12-06 | $39.95 | $85.99 | 467,600 | — | — |
| 2016-12-05 | $39.05 | $84.05 | 372,800 | — | — |
| 2016-12-02 | $38.90 | $83.73 | 363,100 | — | — |
| 2016-12-01 | $38.85 | $83.62 | 561,800 | — | — |
| 2016-11-30 | $40.40 | $86.96 | 322,000 | — | — |
| 2016-11-29 | $40.70 | $87.60 | 719,300 | — | — |
| 2016-11-28 | $42.20 | $90.83 | 517,400 | — | — |
| 2016-11-25 | $45.10 | $97.07 | 98,600 | — | — |
| 2016-11-23 | $44.25 | $95.24 | 367,800 | — | — |
| 2016-11-22 | $43.25 | $93.09 | 204,400 | — | — |
| 2016-11-21 | $42.75 | $92.01 | 154,400 | — | — |
| 2016-11-18 | $42.50 | $91.48 | 306,100 | — | — |
| 2016-11-17 | $42.85 | $92.23 | 258,100 | — | — |
| 2016-11-16 | $41.95 | $90.29 | 627,500 | — | — |
| 2016-11-15 | $41.70 | $89.75 | 263,700 | — | — |
| 2016-11-14 | $41.65 | $89.65 | 509,000 | — | — |
| 2016-11-11 | $42.10 | $90.62 | 492,400 | — | — |
| 2016-11-10 | $42.55 | $91.58 | 532,300 | — | — |
| 2016-11-09 | $41.75 | $89.86 | 398,100 | — | — |
| 2016-11-08 | $40.30 | $86.53 | 285,100 | — | — |
| 2016-11-07 | $40.00 | $85.88 | 435,700 | — | — |
| 2016-11-04 | $39.40 | $84.59 | 414,300 | — | — |
| 2016-11-03 | $38.90 | $83.52 | 414,500 | — | — |
| 2016-11-02 | $38.60 | $82.88 | 367,200 | — | — |
| 2016-11-01 | $38.95 | $83.63 | 401,300 | — | — |
| 2016-10-31 | $39.55 | $84.92 | 442,800 | — | — |
| 2016-10-28 | $39.64 | $85.11 | 543,400 | — | — |
| 2016-10-27 | $40.64 | $87.26 | 2,130,000 | — | — |
| 2016-10-26 | $39.24 | $84.25 | 621,900 | — | — |
| 2016-10-25 | $37.39 | $80.28 | 278,900 | — | — |
| 2016-10-24 | $37.07 | $79.59 | 178,800 | — | — |
| 2016-10-21 | $36.84 | $79.10 | 201,800 | — | — |
| 2016-10-20 | $36.63 | $78.65 | 159,700 | — | — |
| 2016-10-19 | $36.83 | $79.08 | 316,700 | — | — |
| 2016-10-18 | $36.99 | $79.42 | 606,200 | — | — |
| 2016-10-17 | $36.87 | $79.16 | 208,900 | — | — |
| 2016-10-14 | $37.04 | $79.53 | 261,200 | — | — |
| 2016-10-13 | $37.25 | $79.98 | 344,500 | — | — |
| 2016-10-12 | $37.70 | $80.94 | 320,300 | — | — |
| 2016-10-11 | $37.37 | $80.23 | 320,600 | — | — |
| 2016-10-10 | $37.39 | $80.28 | 240,000 | — | — |
| 2016-10-07 | $36.98 | $79.40 | 328,100 | — | — |
| 2016-10-06 | $38.08 | $81.76 | 360,400 | — | — |
| 2016-10-05 | $37.16 | $79.78 | 347,200 | — | — |
| 2016-10-04 | $36.74 | $78.88 | 198,700 | — | — |
| 2016-10-03 | $37.44 | $80.39 | 323,400 | — | — |
| 2016-09-30 | $37.08 | $79.61 | 222,500 | — | — |
| 2016-09-29 | $36.27 | $77.87 | 280,600 | — | — |
| 2016-09-28 | $36.61 | $78.60 | 192,800 | — | — |
| 2016-09-27 | $36.23 | $77.79 | 199,100 | — | — |
| 2016-09-26 | $36.25 | $77.83 | 175,400 | — | — |
| 2016-09-23 | $36.90 | $79.23 | 317,500 | — | — |
| 2016-09-22 | $37.87 | $81.31 | 410,600 | — | — |
| 2016-09-21 | $36.86 | $79.14 | 443,200 | — | — |
| 2016-09-20 | $36.11 | $77.53 | 293,500 | — | — |
| 2016-09-19 | $36.11 | $77.53 | 722,800 | — | — |
| 2016-09-16 | $34.94 | $75.02 | 1,483,300 | — | — |
| 2016-09-15 | $34.92 | $74.97 | 342,200 | — | — |
| 2016-09-14 | $34.27 | $73.58 | 513,400 | — | — |
| 2016-09-13 | $34.43 | $73.92 | 518,300 | — | — |
| 2016-09-12 | $34.82 | $74.76 | 424,000 | — | — |
| 2016-09-09 | $34.96 | $75.06 | 363,400 | — | — |
| 2016-09-08 | $35.83 | $76.93 | 238,100 | — | — |
| 2016-09-07 | $35.79 | $76.84 | 393,800 | — | — |
| 2016-09-06 | $36.34 | $78.02 | 312,600 | — | — |
| 2016-09-02 | $36.63 | $78.65 | 173,900 | — | — |
| 2016-09-01 | $36.58 | $78.54 | 228,500 | — | — |
| 2016-08-31 | $36.50 | $78.37 | 332,100 | — | — |
| 2016-08-30 | $37.18 | $79.83 | 206,800 | — | — |
| 2016-08-29 | $37.26 | $80.00 | 208,200 | — | — |
| 2016-08-26 | $37.04 | $79.53 | 233,000 | — | — |
| 2016-08-25 | $37.64 | $80.81 | 235,900 | — | — |
| 2016-08-24 | $37.46 | $80.43 | 202,400 | — | — |
| 2016-08-23 | $37.36 | $80.21 | 188,500 | — | — |
| 2016-08-22 | $36.91 | $79.25 | 281,400 | — | — |
| 2016-08-19 | $37.05 | $79.55 | 355,700 | — | — |
| 2016-08-18 | $37.01 | $79.46 | 483,500 | — | — |
| 2016-08-17 | $37.02 | $79.48 | 390,100 | — | — |
| 2016-08-16 | $37.24 | $79.96 | 972,000 | — | — |
| 2016-08-15 | $37.10 | $79.66 | 706,900 | — | — |
| 2016-08-12 | $37.33 | $80.15 | 464,900 | — | — |
| 2016-08-11 | $37.50 | $80.51 | 1,605,000 | — | — |
| 2016-08-10 | $36.93 | $79.29 | 393,000 | — | — |
| 2016-08-09 | $36.46 | $78.28 | 794,200 | — | — |
| 2016-08-08 | $36.53 | $78.43 | 231,000 | — | — |
| 2016-08-05 | $36.07 | $77.44 | 450,600 | — | — |
| 2016-08-04 | $35.67 | $76.58 | 590,800 | — | — |
| 2016-08-03 | $35.16 | $75.49 | 797,200 | — | — |
| 2016-08-02 | $33.16 | $71.20 | 433,500 | — | — |
| 2016-08-01 | $32.98 | $70.81 | 482,600 | — | — |
| 2016-07-29 | $32.82 | $70.47 | 415,500 | — | — |
| 2016-07-28 | $32.69 | $70.19 | 374,200 | — | — |
| 2016-07-27 | $32.00 | $68.71 | 344,600 | — | — |
| 2016-07-26 | $31.71 | $68.08 | 253,100 | — | — |
| 2016-07-25 | $31.23 | $67.05 | 297,600 | — | — |
| 2016-07-22 | $30.86 | $66.26 | 398,200 | — | — |
| 2016-07-21 | $30.54 | $65.36 | 217,600 | — | — |
| 2016-07-20 | $30.75 | $65.81 | 172,400 | — | — |
| 2016-07-19 | $30.47 | $65.21 | 271,000 | — | — |
| 2016-07-18 | $29.98 | $64.16 | 218,000 | — | — |
| 2016-07-15 | $30.18 | $64.59 | 222,700 | — | — |
| 2016-07-14 | $29.86 | $63.90 | 226,700 | — | — |
| 2016-07-13 | $29.65 | $63.45 | 192,600 | — | — |
| 2016-07-12 | $29.39 | $62.89 | 201,500 | — | — |
| 2016-07-11 | $28.85 | $61.74 | 457,800 | — | — |
| 2016-07-08 | $28.12 | $60.18 | 645,900 | — | — |
| 2016-07-07 | $27.71 | $59.30 | 481,400 | — | — |
| 2016-07-06 | $27.75 | $59.39 | 208,600 | — | — |
| 2016-07-05 | $27.74 | $59.36 | 219,800 | — | — |
| 2016-07-01 | $28.27 | $60.50 | 234,300 | — | — |
| 2016-06-30 | $28.49 | $60.97 | 855,500 | — | — |
| 2016-06-29 | $28.14 | $60.22 | 191,900 | — | — |
| 2016-06-28 | $27.52 | $58.89 | 653,500 | — | — |
| 2016-06-27 | $27.00 | $57.78 | 355,700 | — | — |
| 2016-06-24 | $27.71 | $59.30 | 660,600 | — | — |
| 2016-06-23 | $29.20 | $62.49 | 392,200 | — | — |
| 2016-06-22 | $28.44 | $60.86 | 261,600 | — | — |
| 2016-06-21 | $28.93 | $61.91 | 285,400 | — | — |
| 2016-06-20 | $29.14 | $62.36 | 305,000 | — | — |
| 2016-06-17 | $29.00 | $62.06 | 447,700 | — | — |
| 2016-06-16 | $29.04 | $62.15 | 266,700 | — | — |
| 2016-06-15 | $28.98 | $62.02 | 206,500 | — | — |
| 2016-06-14 | $29.30 | $62.70 | 277,300 | — | — |
| 2016-06-13 | $28.87 | $61.78 | 224,400 | — | — |
| 2016-06-10 | $29.48 | $63.09 | 343,800 | — | — |
| 2016-06-09 | $29.87 | $63.92 | 176,400 | — | — |
| 2016-06-08 | $30.17 | $64.56 | 192,800 | — | — |
| 2016-06-07 | $30.21 | $64.65 | 156,500 | — | — |
| 2016-06-06 | $30.38 | $65.01 | 185,700 | — | — |
| 2016-06-03 | $30.03 | $64.26 | 226,900 | — | — |
| 2016-06-02 | $30.24 | $64.71 | 338,300 | — | — |
| 2016-06-01 | $29.43 | $62.98 | 278,300 | — | — |
| 2016-05-31 | $29.15 | $62.38 | 421,000 | — | — |
| 2016-05-27 | $29.08 | $62.23 | 234,600 | — | — |
| 2016-05-26 | $28.86 | $61.76 | 213,200 | — | — |
| 2016-05-25 | $28.84 | $61.72 | 206,300 | — | — |
| 2016-05-24 | $28.85 | $61.74 | 335,100 | — | — |
| 2016-05-23 | $28.18 | $60.31 | 306,100 | — | — |
| 2016-05-20 | $28.59 | $61.18 | 211,500 | — | — |
| 2016-05-19 | $28.18 | $60.31 | 169,700 | — | — |
| 2016-05-18 | $28.81 | $61.65 | 164,900 | — | — |
| 2016-05-17 | $28.59 | $61.18 | 318,000 | — | — |
| 2016-05-16 | $28.87 | $61.78 | 221,100 | — | — |
| 2016-05-13 | $28.93 | $61.70 | 151,900 | — | — |
| 2016-05-12 | $29.36 | $62.61 | 203,200 | — | — |
| 2016-05-11 | $29.28 | $62.44 | 174,900 | — | — |
| 2016-05-10 | $30.04 | $64.06 | 309,800 | — | — |
| 2016-05-09 | $29.27 | $62.42 | 259,800 | — | — |
| 2016-05-06 | $29.65 | $63.23 | 302,600 | — | — |
| 2016-05-05 | $29.60 | $63.13 | 453,000 | — | — |
| 2016-05-04 | $29.51 | $62.93 | 703,800 | — | — |
| 2016-05-03 | $29.50 | $62.91 | 1,177,500 | — | — |
| 2016-05-02 | $33.94 | $72.38 | 350,400 | — | — |
| 2016-04-29 | $33.84 | $72.17 | 178,900 | — | — |
| 2016-04-28 | $34.06 | $72.64 | 146,800 | — | — |
| 2016-04-27 | $34.73 | $74.07 | 125,800 | — | — |
| 2016-04-26 | $34.69 | $73.98 | 190,800 | — | — |
| 2016-04-25 | $34.46 | $73.49 | 226,300 | — | — |
| 2016-04-22 | $34.44 | $73.45 | 280,000 | — | — |
| 2016-04-21 | $34.29 | $73.13 | 178,600 | — | — |
| 2016-04-20 | $35.18 | $75.03 | 198,200 | — | — |
| 2016-04-19 | $35.21 | $75.09 | 336,100 | — | — |
| 2016-04-18 | $34.92 | $74.47 | 398,400 | — | — |
| 2016-04-15 | $34.72 | $74.04 | 269,400 | — | — |
| 2016-04-14 | $34.19 | $72.91 | 328,600 | — | — |
| 2016-04-13 | $34.48 | $73.53 | 511,200 | — | — |
| 2016-04-12 | $33.29 | $70.99 | 318,700 | — | — |
| 2016-04-11 | $32.83 | $70.01 | 268,500 | — | — |
| 2016-04-08 | $32.83 | $70.01 | 119,000 | — | — |
| 2016-04-07 | $32.70 | $69.74 | 146,100 | — | — |
| 2016-04-06 | $33.08 | $70.55 | 220,100 | — | — |
| 2016-04-05 | $33.18 | $70.76 | 203,200 | — | — |
| 2016-04-04 | $33.48 | $71.40 | 280,300 | — | — |
| 2016-04-01 | $33.95 | $72.40 | 324,200 | — | — |
| 2016-03-31 | $33.59 | $71.63 | 180,200 | — | — |
| 2016-03-30 | $33.98 | $72.47 | 268,200 | — | — |
| 2016-03-29 | $33.84 | $72.17 | 345,600 | — | — |
| 2016-03-28 | $32.68 | $69.69 | 238,100 | — | — |
| 2016-03-24 | $32.25 | $68.78 | 171,400 | — | — |
| 2016-03-23 | $32.37 | $69.03 | 270,600 | — | — |
| 2016-03-22 | $32.17 | $68.61 | 196,400 | — | — |
| 2016-03-21 | $32.31 | $68.90 | 152,700 | — | — |
| 2016-03-18 | $32.49 | $69.29 | 525,100 | — | — |
| 2016-03-17 | $31.96 | $68.16 | 361,200 | — | — |
| 2016-03-16 | $30.97 | $66.05 | 264,200 | — | — |
| 2016-03-15 | $30.46 | $64.96 | 248,600 | — | — |
| 2016-03-14 | $30.01 | $64.00 | 169,000 | — | — |
| 2016-03-11 | $30.22 | $64.45 | 215,200 | — | — |
| 2016-03-10 | $29.72 | $63.38 | 259,100 | — | — |
| 2016-03-09 | $29.88 | $63.72 | 262,000 | — | — |
| 2016-03-08 | $29.33 | $62.55 | 391,000 | — | — |
| 2016-03-07 | $30.17 | $64.34 | 441,900 | — | — |
| 2016-03-04 | $30.10 | $64.19 | 841,400 | — | — |
| 2016-03-03 | $29.81 | $63.57 | 352,400 | — | — |
| 2016-03-02 | $30.00 | $63.98 | 336,800 | — | — |
| 2016-03-01 | $29.55 | $63.02 | 281,500 | — | — |
| 2016-02-29 | $29.25 | $62.38 | 299,900 | — | — |
| 2016-02-26 | $29.48 | $62.87 | 217,600 | — | — |
| 2016-02-25 | $29.23 | $62.34 | 177,800 | — | — |
| 2016-02-24 | $29.22 | $62.31 | 152,600 | — | — |
| 2016-02-23 | $29.43 | $62.76 | 159,900 | — | — |
| 2016-02-22 | $29.44 | $62.78 | 247,200 | — | — |
| 2016-02-19 | $29.24 | $62.36 | 156,500 | — | — |
| 2016-02-18 | $29.42 | $62.74 | 155,200 | — | — |
| 2016-02-17 | $29.36 | $62.61 | 199,000 | — | — |
| 2016-02-16 | $29.22 | $62.31 | 270,100 | — | — |
| 2016-02-12 | $28.66 | $61.12 | 201,500 | — | — |
| 2016-02-11 | $28.38 | $60.52 | 133,300 | — | — |
| 2016-02-10 | $28.89 | $61.61 | 193,000 | — | — |
| 2016-02-09 | $29.26 | $62.40 | 206,200 | — | — |
| 2016-02-08 | $29.55 | $63.02 | 292,000 | — | — |
| 2016-02-05 | $28.90 | $61.63 | 259,200 | — | — |
| 2016-02-04 | $30.05 | $64.08 | 293,300 | — | — |
| 2016-02-03 | $28.93 | $61.48 | 247,500 | — | — |
| 2016-02-02 | $28.59 | $60.76 | 205,300 | — | — |
| 2016-02-01 | $29.10 | $61.84 | 211,600 | — | — |
| 2016-01-29 | $29.40 | $62.48 | 404,100 | — | — |
| 2016-01-28 | $28.21 | $59.95 | 228,300 | — | — |
| 2016-01-27 | $27.97 | $59.44 | 316,100 | — | — |
| 2016-01-26 | $27.46 | $58.36 | 204,900 | — | — |
| 2016-01-25 | $26.84 | $57.04 | 185,600 | — | — |
| 2016-01-22 | $27.58 | $58.61 | 192,100 | — | — |
| 2016-01-21 | $26.98 | $57.34 | 361,300 | — | — |
| 2016-01-20 | $27.43 | $58.30 | 287,100 | — | — |
| 2016-01-19 | $26.84 | $57.04 | 262,400 | — | — |
| 2016-01-15 | $26.97 | $57.32 | 277,200 | — | — |
| 2016-01-14 | $26.90 | $57.17 | 214,200 | — | — |
| 2016-01-13 | $26.04 | $55.34 | 166,200 | — | — |
| 2016-01-12 | $26.86 | $57.08 | 150,300 | — | — |
| 2016-01-11 | $26.90 | $57.17 | 174,700 | — | — |
| 2016-01-08 | $26.90 | $57.17 | 250,400 | — | — |
| 2016-01-07 | $27.42 | $58.27 | 218,800 | — | — |
| 2016-01-06 | $28.34 | $60.23 | 265,100 | — | — |
| 2016-01-05 | $28.78 | $61.16 | 194,900 | — | — |
| 2016-01-04 | $28.66 | $60.91 | 303,600 | — | — |