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
- 1980-03-17 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 | $43.82 | $103.05 | 412,400 | — | — |
| 2016-12-29 | $43.60 | $102.54 | 301,900 | — | — |
| 2016-12-28 | $44.22 | $103.99 | 267,500 | — | — |
| 2016-12-27 | $44.70 | $105.12 | 504,900 | — | — |
| 2016-12-23 | $44.42 | $104.46 | 298,600 | — | — |
| 2016-12-22 | $44.37 | $104.35 | 593,200 | — | — |
| 2016-12-21 | $44.42 | $104.46 | 396,700 | — | — |
| 2016-12-20 | $44.45 | $104.53 | 460,600 | — | — |
| 2016-12-19 | $43.65 | $102.65 | 378,000 | — | — |
| 2016-12-16 | $43.85 | $103.12 | 1,855,000 | — | — |
| 2016-12-15 | $44.57 | $104.82 | 840,400 | — | — |
| 2016-12-14 | $43.72 | $102.82 | 895,000 | — | — |
| 2016-12-13 | $44.18 | $103.90 | 529,000 | — | — |
| 2016-12-12 | $44.12 | $103.76 | 552,200 | — | — |
| 2016-12-09 | $44.56 | $104.79 | 1,289,700 | — | — |
| 2016-12-08 | $44.48 | $104.61 | 972,900 | — | — |
| 2016-12-07 | $43.41 | $102.09 | 796,100 | — | — |
| 2016-12-06 | $43.16 | $101.15 | 635,900 | — | — |
| 2016-12-05 | $41.96 | $98.34 | 664,900 | — | — |
| 2016-12-02 | $41.44 | $97.12 | 730,500 | — | — |
| 2016-12-01 | $40.81 | $95.64 | 630,700 | — | — |
| 2016-11-30 | $40.65 | $95.27 | 446,800 | — | — |
| 2016-11-29 | $40.66 | $95.29 | 639,500 | — | — |
| 2016-11-28 | $40.27 | $94.38 | 487,000 | — | — |
| 2016-11-25 | $41.49 | $97.23 | 312,000 | — | — |
| 2016-11-23 | $41.44 | $97.12 | 918,400 | — | — |
| 2016-11-22 | $41.12 | $96.37 | 750,100 | — | — |
| 2016-11-21 | $41.49 | $97.23 | 466,700 | — | — |
| 2016-11-18 | $41.72 | $97.77 | 666,500 | — | — |
| 2016-11-17 | $41.88 | $98.15 | 692,000 | — | — |
| 2016-11-16 | $41.59 | $97.47 | 663,100 | — | — |
| 2016-11-15 | $42.15 | $98.78 | 748,100 | — | — |
| 2016-11-14 | $41.14 | $96.41 | 834,000 | — | — |
| 2016-11-11 | $40.86 | $95.76 | 1,009,900 | — | — |
| 2016-11-10 | $40.96 | $95.99 | 1,300,500 | — | — |
| 2016-11-09 | $37.85 | $88.70 | 738,500 | — | — |
| 2016-11-08 | $37.11 | $86.97 | 488,200 | — | — |
| 2016-11-07 | $37.09 | $86.92 | 419,000 | — | — |
| 2016-11-04 | $35.91 | $84.16 | 393,400 | — | — |
| 2016-11-03 | $36.12 | $84.65 | 594,200 | — | — |
| 2016-11-02 | $35.41 | $82.99 | 710,800 | — | — |
| 2016-11-01 | $36.08 | $84.56 | 648,600 | — | — |
| 2016-10-31 | $36.30 | $85.07 | 497,700 | — | — |
| 2016-10-28 | $36.54 | $85.63 | 387,900 | — | — |
| 2016-10-27 | $37.27 | $87.34 | 370,800 | — | — |
| 2016-10-26 | $37.36 | $87.56 | 715,700 | — | — |
| 2016-10-25 | $37.70 | $88.35 | 661,300 | — | — |
| 2016-10-24 | $38.98 | $91.35 | 268,700 | — | — |
| 2016-10-21 | $38.47 | $90.16 | 170,200 | — | — |
| 2016-10-20 | $38.57 | $90.39 | 327,600 | — | — |
| 2016-10-19 | $38.57 | $90.39 | 406,100 | — | — |
| 2016-10-18 | $37.86 | $88.73 | 277,600 | — | — |
| 2016-10-17 | $37.38 | $87.60 | 386,700 | — | — |
| 2016-10-14 | $37.38 | $87.60 | 377,200 | — | — |
| 2016-10-13 | $36.91 | $86.50 | 566,200 | — | — |
| 2016-10-12 | $37.70 | $88.35 | 656,900 | — | — |
| 2016-10-11 | $38.38 | $89.95 | 546,300 | — | — |
| 2016-10-10 | $38.97 | $91.33 | 420,100 | — | — |
| 2016-10-07 | $39.24 | $91.96 | 844,200 | — | — |
| 2016-10-06 | $39.21 | $91.89 | 560,600 | — | — |
| 2016-10-05 | $38.79 | $90.91 | 1,488,500 | — | — |
| 2016-10-04 | $37.91 | $88.84 | 567,800 | — | — |
| 2016-10-03 | $38.11 | $89.31 | 533,600 | — | — |
| 2016-09-30 | $38.22 | $89.57 | 762,200 | — | — |
| 2016-09-29 | $37.55 | $88.00 | 660,000 | — | — |
| 2016-09-28 | $38.66 | $90.60 | 298,600 | — | — |
| 2016-09-27 | $38.29 | $89.74 | 657,700 | — | — |
| 2016-09-26 | $38.15 | $89.41 | 392,000 | — | — |
| 2016-09-23 | $38.96 | $91.31 | 467,300 | — | — |
| 2016-09-22 | $39.07 | $91.56 | 363,800 | — | — |
| 2016-09-21 | $38.60 | $90.46 | 593,200 | — | — |
| 2016-09-20 | $38.49 | $90.20 | 269,400 | — | — |
| 2016-09-19 | $38.55 | $90.34 | 345,300 | — | — |
| 2016-09-16 | $38.63 | $90.53 | 862,400 | — | — |
| 2016-09-15 | $38.57 | $90.39 | 483,400 | — | — |
| 2016-09-14 | $38.40 | $89.99 | 539,900 | — | — |
| 2016-09-13 | $38.50 | $90.23 | 503,800 | — | — |
| 2016-09-12 | $38.97 | $91.33 | 698,300 | — | — |
| 2016-09-09 | $39.10 | $91.63 | 636,700 | — | — |
| 2016-09-08 | $39.60 | $92.81 | 797,400 | — | — |
| 2016-09-07 | $39.19 | $91.84 | 532,000 | — | — |
| 2016-09-06 | $38.87 | $90.74 | 586,900 | — | — |
| 2016-09-02 | $39.74 | $92.77 | 468,900 | — | — |
| 2016-09-01 | $39.46 | $92.12 | 799,100 | — | — |
| 2016-08-31 | $39.31 | $91.77 | 776,400 | — | — |
| 2016-08-30 | $38.99 | $91.02 | 580,100 | — | — |
| 2016-08-29 | $38.53 | $89.95 | 594,300 | — | — |
| 2016-08-26 | $38.14 | $89.04 | 704,800 | — | — |
| 2016-08-25 | $37.83 | $88.31 | 678,000 | — | — |
| 2016-08-24 | $37.87 | $88.41 | 425,000 | — | — |
| 2016-08-23 | $37.88 | $88.43 | 476,900 | — | — |
| 2016-08-22 | $37.79 | $88.22 | 583,400 | — | — |
| 2016-08-19 | $37.89 | $88.45 | 264,400 | — | — |
| 2016-08-18 | $37.96 | $88.62 | 1,081,200 | — | — |
| 2016-08-17 | $37.33 | $87.15 | 533,400 | — | — |
| 2016-08-16 | $37.41 | $87.33 | 1,685,100 | — | — |
| 2016-08-15 | $37.13 | $86.68 | 468,600 | — | — |
| 2016-08-12 | $36.95 | $86.26 | 913,200 | — | — |
| 2016-08-11 | $36.72 | $85.72 | 1,254,900 | — | — |
| 2016-08-10 | $36.74 | $85.77 | 665,800 | — | — |
| 2016-08-09 | $37.05 | $86.49 | 864,500 | — | — |
| 2016-08-08 | $36.93 | $86.21 | 781,000 | — | — |
| 2016-08-05 | $36.47 | $85.14 | 1,254,300 | — | — |
| 2016-08-04 | $34.96 | $81.61 | 1,117,200 | — | — |
| 2016-08-03 | $34.15 | $79.72 | 849,600 | — | — |
| 2016-08-02 | $33.90 | $79.14 | 747,200 | — | — |
| 2016-08-01 | $33.54 | $78.30 | 823,400 | — | — |
| 2016-07-29 | $33.69 | $78.65 | 552,700 | — | — |
| 2016-07-28 | $33.52 | $78.25 | 679,100 | — | — |
| 2016-07-27 | $33.38 | $77.93 | 870,700 | — | — |
| 2016-07-26 | $32.25 | $75.29 | 625,500 | — | — |
| 2016-07-25 | $31.10 | $72.60 | 318,800 | — | — |
| 2016-07-22 | $31.28 | $73.02 | 388,000 | — | — |
| 2016-07-21 | $30.89 | $72.11 | 214,900 | — | — |
| 2016-07-20 | $30.97 | $72.30 | 253,500 | — | — |
| 2016-07-19 | $30.92 | $72.18 | 442,800 | — | — |
| 2016-07-18 | $30.76 | $71.81 | 486,800 | — | — |
| 2016-07-15 | $30.79 | $71.88 | 534,000 | — | — |
| 2016-07-14 | $30.79 | $71.88 | 1,383,700 | — | — |
| 2016-07-13 | $30.23 | $70.57 | 1,247,900 | — | — |
| 2016-07-12 | $30.33 | $70.81 | 734,600 | — | — |
| 2016-07-11 | $29.61 | $69.13 | 554,500 | — | — |
| 2016-07-08 | $29.00 | $67.70 | 399,100 | — | — |
| 2016-07-07 | $28.65 | $66.88 | 339,800 | — | — |
| 2016-07-06 | $28.10 | $65.60 | 429,500 | — | — |
| 2016-07-05 | $28.00 | $65.37 | 554,400 | — | — |
| 2016-07-01 | $29.25 | $68.28 | 598,400 | — | — |
| 2016-06-30 | $29.30 | $68.40 | 493,200 | — | — |
| 2016-06-29 | $28.54 | $66.63 | 398,900 | — | — |
| 2016-06-28 | $28.03 | $65.44 | 387,100 | — | — |
| 2016-06-27 | $26.98 | $62.99 | 487,800 | — | — |
| 2016-06-24 | $28.58 | $66.72 | 1,095,000 | — | — |
| 2016-06-23 | $30.22 | $70.55 | 432,900 | — | — |
| 2016-06-22 | $29.74 | $69.43 | 195,500 | — | — |
| 2016-06-21 | $29.83 | $69.64 | 223,500 | — | — |
| 2016-06-20 | $30.07 | $70.20 | 520,200 | — | — |
| 2016-06-17 | $29.28 | $68.35 | 1,014,600 | — | — |
| 2016-06-16 | $28.83 | $67.30 | 531,700 | — | — |
| 2016-06-15 | $29.19 | $68.14 | 588,100 | — | — |
| 2016-06-14 | $28.98 | $67.65 | 360,000 | — | — |
| 2016-06-13 | $29.75 | $69.45 | 629,500 | — | — |
| 2016-06-10 | $30.07 | $70.20 | 349,600 | — | — |
| 2016-06-09 | $30.96 | $72.28 | 557,600 | — | — |
| 2016-06-08 | $30.82 | $71.95 | 211,100 | — | — |
| 2016-06-07 | $30.86 | $71.69 | 289,200 | — | — |
| 2016-06-06 | $31.07 | $72.18 | 283,100 | — | — |
| 2016-06-03 | $30.72 | $71.37 | 507,300 | — | — |
| 2016-06-02 | $31.21 | $72.51 | 407,300 | — | — |
| 2016-06-01 | $31.32 | $72.76 | 519,300 | — | — |
| 2016-05-31 | $31.34 | $72.81 | 370,400 | — | — |
| 2016-05-27 | $31.30 | $72.72 | 386,700 | — | — |
| 2016-05-26 | $31.11 | $72.27 | 704,600 | — | — |
| 2016-05-25 | $31.22 | $72.53 | 715,000 | — | — |
| 2016-05-24 | $31.23 | $72.55 | 373,700 | — | — |
| 2016-05-23 | $30.89 | $71.76 | 501,000 | — | — |
| 2016-05-20 | $30.63 | $71.16 | 540,800 | — | — |
| 2016-05-19 | $30.09 | $69.90 | 755,100 | — | — |
| 2016-05-18 | $30.00 | $69.70 | 1,074,400 | — | — |
| 2016-05-17 | $29.28 | $68.02 | 381,300 | — | — |
| 2016-05-16 | $29.27 | $68.00 | 283,500 | — | — |
| 2016-05-13 | $29.06 | $67.51 | 485,600 | — | — |
| 2016-05-12 | $29.79 | $69.21 | 556,300 | — | — |
| 2016-05-11 | $29.76 | $69.14 | 411,800 | — | — |
| 2016-05-10 | $29.77 | $69.16 | 332,400 | — | — |
| 2016-05-09 | $29.03 | $67.44 | 376,400 | — | — |
| 2016-05-06 | $28.96 | $67.28 | 339,700 | — | — |
| 2016-05-05 | $28.72 | $66.72 | 345,300 | — | — |
| 2016-05-04 | $29.13 | $67.67 | 552,800 | — | — |
| 2016-05-03 | $29.31 | $68.09 | 442,400 | — | — |
| 2016-05-02 | $29.85 | $69.35 | 463,200 | — | — |
| 2016-04-29 | $29.72 | $69.04 | 348,200 | — | — |
| 2016-04-28 | $29.76 | $69.14 | 424,300 | — | — |
| 2016-04-27 | $30.13 | $70.00 | 402,800 | — | — |
| 2016-04-26 | $30.16 | $70.07 | 606,500 | — | — |
| 2016-04-25 | $29.44 | $68.39 | 629,300 | — | — |
| 2016-04-22 | $30.03 | $69.76 | 570,600 | — | — |
| 2016-04-21 | $29.67 | $68.93 | 894,900 | — | — |
| 2016-04-20 | $29.76 | $69.14 | 398,600 | — | — |
| 2016-04-19 | $29.31 | $68.09 | 253,000 | — | — |
| 2016-04-18 | $28.87 | $67.07 | 299,700 | — | — |
| 2016-04-15 | $28.53 | $66.28 | 545,800 | — | — |
| 2016-04-14 | $28.61 | $66.47 | 673,100 | — | — |
| 2016-04-13 | $27.99 | $65.03 | 534,400 | — | — |
| 2016-04-12 | $27.35 | $63.54 | 518,100 | — | — |
| 2016-04-11 | $26.83 | $62.33 | 478,000 | — | — |
| 2016-04-08 | $26.68 | $61.98 | 434,700 | — | — |
| 2016-04-07 | $26.66 | $61.94 | 741,000 | — | — |
| 2016-04-06 | $27.28 | $63.38 | 466,600 | — | — |
| 2016-04-05 | $27.37 | $63.59 | 415,000 | — | — |
| 2016-04-04 | $28.11 | $65.30 | 267,500 | — | — |
| 2016-04-01 | $28.39 | $65.95 | 505,400 | — | — |
| 2016-03-31 | $28.61 | $66.47 | 408,500 | — | — |
| 2016-03-30 | $28.56 | $66.35 | 319,100 | — | — |
| 2016-03-29 | $28.15 | $65.40 | 321,400 | — | — |
| 2016-03-28 | $28.10 | $65.28 | 297,200 | — | — |
| 2016-03-24 | $27.94 | $64.91 | 258,900 | — | — |
| 2016-03-23 | $28.25 | $65.63 | 345,700 | — | — |
| 2016-03-22 | $28.80 | $66.91 | 427,000 | — | — |
| 2016-03-21 | $28.55 | $66.33 | 404,200 | — | — |
| 2016-03-18 | $28.57 | $66.37 | 1,195,000 | — | — |
| 2016-03-17 | $28.13 | $65.35 | 612,300 | — | — |
| 2016-03-16 | $27.38 | $63.61 | 533,300 | — | — |
| 2016-03-15 | $27.44 | $63.75 | 352,900 | — | — |
| 2016-03-14 | $28.13 | $65.35 | 419,800 | — | — |
| 2016-03-11 | $28.35 | $65.86 | 547,600 | — | — |
| 2016-03-10 | $27.44 | $63.75 | 363,200 | — | — |
| 2016-03-09 | $27.10 | $62.96 | 384,600 | — | — |
| 2016-03-08 | $27.15 | $62.73 | 630,700 | — | — |
| 2016-03-07 | $28.16 | $65.06 | 543,300 | — | — |
| 2016-03-04 | $27.64 | $63.86 | 533,200 | — | — |
| 2016-03-03 | $27.74 | $64.09 | 551,200 | — | — |
| 2016-03-02 | $27.20 | $62.84 | 537,600 | — | — |
| 2016-03-01 | $27.15 | $62.73 | 1,122,200 | — | — |
| 2016-02-29 | $26.50 | $61.22 | 911,000 | — | — |
| 2016-02-26 | $26.69 | $61.66 | 632,600 | — | — |
| 2016-02-25 | $26.19 | $60.51 | 950,100 | — | — |
| 2016-02-24 | $25.77 | $59.54 | 709,600 | — | — |
| 2016-02-23 | $25.91 | $59.86 | 437,600 | — | — |
| 2016-02-22 | $26.66 | $61.59 | 422,400 | — | — |
| 2016-02-19 | $25.86 | $59.75 | 835,800 | — | — |
| 2016-02-18 | $25.99 | $60.05 | 1,164,900 | — | — |
| 2016-02-17 | $26.26 | $60.67 | 1,181,600 | — | — |
| 2016-02-16 | $26.14 | $60.39 | 511,600 | — | — |
| 2016-02-12 | $25.46 | $58.82 | 725,600 | — | — |
| 2016-02-11 | $23.94 | $55.31 | 948,100 | — | — |
| 2016-02-10 | $24.70 | $57.07 | 685,700 | — | — |
| 2016-02-09 | $24.34 | $56.23 | 756,900 | — | — |
| 2016-02-08 | $24.30 | $56.14 | 956,800 | — | — |
| 2016-02-05 | $25.08 | $57.94 | 757,300 | — | — |
| 2016-02-04 | $25.00 | $57.76 | 1,100,300 | — | — |
| 2016-02-03 | $24.81 | $57.32 | 873,100 | — | — |
| 2016-02-02 | $24.73 | $57.13 | 855,800 | — | — |
| 2016-02-01 | $25.22 | $58.27 | 655,700 | — | — |
| 2016-01-29 | $25.14 | $58.08 | 575,400 | — | — |
| 2016-01-28 | $24.69 | $57.04 | 875,100 | — | — |
| 2016-01-27 | $24.61 | $56.86 | 1,049,900 | — | — |
| 2016-01-26 | $24.30 | $56.14 | 924,400 | — | — |
| 2016-01-25 | $22.62 | $52.26 | 1,179,000 | — | — |
| 2016-01-22 | $23.41 | $54.09 | 791,600 | — | — |
| 2016-01-21 | $22.90 | $52.91 | 1,183,000 | — | — |
| 2016-01-20 | $23.08 | $53.32 | 656,600 | — | — |
| 2016-01-19 | $23.64 | $54.62 | 705,500 | — | — |
| 2016-01-15 | $24.14 | $55.77 | 627,600 | — | — |
| 2016-01-14 | $24.73 | $57.13 | 789,700 | — | — |
| 2016-01-13 | $24.36 | $56.28 | 825,300 | — | — |
| 2016-01-12 | $25.12 | $58.04 | 675,200 | — | — |
| 2016-01-11 | $25.43 | $58.75 | 416,200 | — | — |
| 2016-01-08 | $25.84 | $59.70 | 685,500 | — | — |
| 2016-01-07 | $26.31 | $60.79 | 647,400 | — | — |
| 2016-01-06 | $27.50 | $63.53 | 695,800 | — | — |
| 2016-01-05 | $27.91 | $64.48 | 643,900 | — | — |
| 2016-01-04 | $27.90 | $64.46 | 628,400 | — | — |