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
- 1986-10-31 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 | $37.55 | $64.33 | 111,000 | — | — |
| 2016-12-29 | $37.85 | $64.84 | 196,700 | — | — |
| 2016-12-28 | $37.85 | $64.84 | 114,600 | — | — |
| 2016-12-27 | $38.50 | $65.95 | 129,000 | — | — |
| 2016-12-23 | $37.90 | $64.92 | 114,800 | — | — |
| 2016-12-22 | $38.15 | $65.35 | 117,000 | — | — |
| 2016-12-21 | $38.00 | $65.10 | 183,500 | — | — |
| 2016-12-20 | $38.55 | $66.04 | 192,200 | — | — |
| 2016-12-19 | $38.30 | $65.61 | 216,100 | — | — |
| 2016-12-16 | $38.20 | $65.44 | 750,200 | — | — |
| 2016-12-15 | $38.45 | $65.87 | 331,900 | — | — |
| 2016-12-14 | $37.85 | $64.84 | 125,300 | — | — |
| 2016-12-13 | $38.25 | $65.52 | 211,500 | — | — |
| 2016-12-12 | $38.90 | $66.64 | 179,400 | — | — |
| 2016-12-09 | $39.45 | $67.58 | 216,200 | — | — |
| 2016-12-08 | $38.75 | $66.38 | 237,700 | — | — |
| 2016-12-07 | $38.00 | $65.10 | 274,100 | — | — |
| 2016-12-06 | $37.40 | $64.07 | 244,000 | — | — |
| 2016-12-05 | $36.00 | $61.67 | 511,200 | — | — |
| 2016-12-02 | $35.35 | $60.56 | 461,600 | — | — |
| 2016-12-01 | $36.00 | $61.67 | 324,100 | — | — |
| 2016-11-30 | $36.75 | $62.95 | 240,300 | — | — |
| 2016-11-29 | $37.45 | $64.15 | 230,300 | — | — |
| 2016-11-28 | $37.50 | $64.24 | 250,500 | — | — |
| 2016-11-25 | $37.90 | $64.92 | 63,400 | — | — |
| 2016-11-23 | $37.90 | $64.92 | 217,300 | — | — |
| 2016-11-22 | $38.00 | $65.10 | 205,600 | — | — |
| 2016-11-21 | $37.50 | $64.24 | 188,600 | — | — |
| 2016-11-18 | $37.55 | $64.33 | 219,700 | — | — |
| 2016-11-17 | $37.05 | $63.47 | 280,800 | — | — |
| 2016-11-16 | $36.65 | $62.78 | 339,900 | — | — |
| 2016-11-15 | $37.25 | $63.81 | 246,100 | — | — |
| 2016-11-14 | $37.00 | $63.38 | 334,800 | — | — |
| 2016-11-11 | $37.15 | $63.64 | 378,300 | — | — |
| 2016-11-10 | $35.95 | $61.58 | 323,800 | — | — |
| 2016-11-09 | $35.30 | $60.47 | 233,400 | — | — |
| 2016-11-08 | $34.30 | $58.76 | 112,800 | — | — |
| 2016-11-07 | $33.85 | $57.99 | 168,000 | — | — |
| 2016-11-04 | $32.65 | $55.93 | 183,500 | — | — |
| 2016-11-03 | $32.55 | $55.76 | 151,400 | — | — |
| 2016-11-02 | $33.05 | $56.62 | 258,500 | — | — |
| 2016-11-01 | $32.60 | $55.85 | 221,800 | — | — |
| 2016-10-31 | $33.10 | $56.70 | 230,800 | — | — |
| 2016-10-28 | $32.65 | $55.93 | 176,600 | — | — |
| 2016-10-27 | $32.40 | $55.50 | 107,400 | — | — |
| 2016-10-26 | $32.90 | $56.36 | 160,800 | — | — |
| 2016-10-25 | $33.30 | $57.04 | 192,600 | — | — |
| 2016-10-24 | $33.50 | $57.39 | 267,700 | — | — |
| 2016-10-21 | $33.90 | $58.07 | 197,600 | — | — |
| 2016-10-20 | $34.35 | $58.84 | 126,000 | — | — |
| 2016-10-19 | $34.10 | $58.42 | 133,200 | — | — |
| 2016-10-18 | $34.10 | $58.42 | 101,300 | — | — |
| 2016-10-17 | $33.95 | $58.16 | 100,100 | — | — |
| 2016-10-14 | $34.13 | $58.47 | 123,500 | — | — |
| 2016-10-13 | $34.04 | $58.31 | 214,300 | — | — |
| 2016-10-12 | $34.46 | $59.03 | 146,600 | — | — |
| 2016-10-11 | $34.15 | $58.50 | 144,900 | — | — |
| 2016-10-10 | $34.81 | $59.63 | 160,000 | — | — |
| 2016-10-07 | $34.50 | $59.10 | 282,000 | — | — |
| 2016-10-06 | $35.35 | $60.56 | 177,900 | — | — |
| 2016-10-05 | $35.36 | $60.22 | 209,400 | — | — |
| 2016-10-04 | $35.03 | $59.66 | 304,000 | — | — |
| 2016-10-03 | $34.81 | $59.29 | 221,800 | — | — |
| 2016-09-30 | $34.61 | $58.94 | 366,000 | — | — |
| 2016-09-29 | $34.49 | $58.74 | 159,700 | — | — |
| 2016-09-28 | $34.67 | $59.05 | 247,700 | — | — |
| 2016-09-27 | $34.70 | $59.10 | 425,000 | — | — |
| 2016-09-26 | $34.75 | $59.18 | 290,100 | — | — |
| 2016-09-23 | $35.08 | $59.75 | 247,900 | — | — |
| 2016-09-22 | $35.36 | $60.22 | 226,000 | — | — |
| 2016-09-21 | $35.00 | $59.61 | 218,800 | — | — |
| 2016-09-20 | $34.68 | $59.06 | 140,800 | — | — |
| 2016-09-19 | $34.80 | $59.27 | 235,800 | — | — |
| 2016-09-16 | $34.45 | $58.67 | 377,800 | — | — |
| 2016-09-15 | $34.64 | $59.00 | 311,800 | — | — |
| 2016-09-14 | $34.08 | $58.04 | 240,700 | — | — |
| 2016-09-13 | $34.84 | $59.34 | 531,000 | — | — |
| 2016-09-12 | $34.62 | $58.96 | 402,500 | — | — |
| 2016-09-09 | $34.36 | $58.52 | 1,040,100 | — | — |
| 2016-09-08 | $32.97 | $56.15 | 298,300 | — | — |
| 2016-09-07 | $33.81 | $57.58 | 400,600 | — | — |
| 2016-09-06 | $33.77 | $57.51 | 194,100 | — | — |
| 2016-09-02 | $33.66 | $57.33 | 218,300 | — | — |
| 2016-09-01 | $33.36 | $56.82 | 170,300 | — | — |
| 2016-08-31 | $33.49 | $57.04 | 335,600 | — | — |
| 2016-08-30 | $33.75 | $57.48 | 240,300 | — | — |
| 2016-08-29 | $33.85 | $57.65 | 176,900 | — | — |
| 2016-08-26 | $33.56 | $57.16 | 162,800 | — | — |
| 2016-08-25 | $33.54 | $57.12 | 144,700 | — | — |
| 2016-08-24 | $33.19 | $56.53 | 166,800 | — | — |
| 2016-08-23 | $33.01 | $56.22 | 171,300 | — | — |
| 2016-08-22 | $32.65 | $55.61 | 157,400 | — | — |
| 2016-08-19 | $32.66 | $55.62 | 137,800 | — | — |
| 2016-08-18 | $32.48 | $55.32 | 111,500 | — | — |
| 2016-08-17 | $32.10 | $54.67 | 81,500 | — | — |
| 2016-08-16 | $32.09 | $54.65 | 120,000 | — | — |
| 2016-08-15 | $32.28 | $54.98 | 85,500 | — | — |
| 2016-08-12 | $32.26 | $54.94 | 69,300 | — | — |
| 2016-08-11 | $32.35 | $55.10 | 117,800 | — | — |
| 2016-08-10 | $32.03 | $54.55 | 244,000 | — | — |
| 2016-08-09 | $32.09 | $54.65 | 189,500 | — | — |
| 2016-08-08 | $32.30 | $55.01 | 117,400 | — | — |
| 2016-08-05 | $32.47 | $55.30 | 121,300 | — | — |
| 2016-08-04 | $31.86 | $54.26 | 73,200 | — | — |
| 2016-08-03 | $31.86 | $54.26 | 122,600 | — | — |
| 2016-08-02 | $31.92 | $54.36 | 166,700 | — | — |
| 2016-08-01 | $32.20 | $54.84 | 132,800 | — | — |
| 2016-07-29 | $32.14 | $54.74 | 217,400 | — | — |
| 2016-07-28 | $32.44 | $55.25 | 111,700 | — | — |
| 2016-07-27 | $32.64 | $55.59 | 122,700 | — | — |
| 2016-07-26 | $32.62 | $55.56 | 192,400 | — | — |
| 2016-07-25 | $32.38 | $55.15 | 165,000 | — | — |
| 2016-07-22 | $32.59 | $55.50 | 114,100 | — | — |
| 2016-07-21 | $32.46 | $55.28 | 163,500 | — | — |
| 2016-07-20 | $32.46 | $55.28 | 144,500 | — | — |
| 2016-07-19 | $32.23 | $54.89 | 180,900 | — | — |
| 2016-07-18 | $32.29 | $54.99 | 147,200 | — | — |
| 2016-07-15 | $32.28 | $54.98 | 140,500 | — | — |
| 2016-07-14 | $32.02 | $54.53 | 105,800 | — | — |
| 2016-07-13 | $31.98 | $54.47 | 164,100 | — | — |
| 2016-07-12 | $31.85 | $54.24 | 154,500 | — | — |
| 2016-07-11 | $31.24 | $53.21 | 206,000 | — | — |
| 2016-07-08 | $30.76 | $52.39 | 197,400 | — | — |
| 2016-07-07 | $30.04 | $51.16 | 127,600 | — | — |
| 2016-07-06 | $30.26 | $51.54 | 228,000 | — | — |
| 2016-07-05 | $29.76 | $50.34 | 236,600 | — | — |
| 2016-07-01 | $30.54 | $51.66 | 148,200 | — | — |
| 2016-06-30 | $30.56 | $51.69 | 197,300 | — | — |
| 2016-06-29 | $29.72 | $50.27 | 244,800 | — | — |
| 2016-06-28 | $29.00 | $49.05 | 277,700 | — | — |
| 2016-06-27 | $29.10 | $49.22 | 320,000 | — | — |
| 2016-06-24 | $29.63 | $50.12 | 1,334,000 | — | — |
| 2016-06-23 | $31.24 | $52.84 | 287,400 | — | — |
| 2016-06-22 | $30.76 | $52.03 | 165,800 | — | — |
| 2016-06-21 | $31.13 | $52.66 | 175,400 | — | — |
| 2016-06-20 | $31.68 | $53.59 | 154,200 | — | — |
| 2016-06-17 | $31.14 | $52.67 | 481,000 | — | — |
| 2016-06-16 | $31.36 | $53.05 | 242,200 | — | — |
| 2016-06-15 | $31.17 | $52.72 | 121,600 | — | — |
| 2016-06-14 | $31.17 | $52.72 | 148,900 | — | — |
| 2016-06-13 | $31.44 | $53.18 | 181,000 | — | — |
| 2016-06-10 | $31.95 | $54.04 | 208,500 | — | — |
| 2016-06-09 | $32.43 | $54.86 | 169,000 | — | — |
| 2016-06-08 | $32.45 | $54.89 | 122,900 | — | — |
| 2016-06-07 | $32.41 | $54.82 | 141,000 | — | — |
| 2016-06-06 | $32.32 | $54.67 | 157,000 | — | — |
| 2016-06-03 | $32.28 | $54.60 | 226,300 | — | — |
| 2016-06-02 | $32.37 | $54.75 | 301,000 | — | — |
| 2016-06-01 | $32.21 | $54.48 | 321,700 | — | — |
| 2016-05-31 | $31.79 | $53.77 | 297,600 | — | — |
| 2016-05-27 | $32.06 | $54.23 | 263,200 | — | — |
| 2016-05-26 | $31.73 | $53.67 | 186,000 | — | — |
| 2016-05-25 | $31.15 | $52.69 | 205,200 | — | — |
| 2016-05-24 | $31.08 | $52.57 | 477,300 | — | — |
| 2016-05-23 | $30.54 | $51.66 | 196,900 | — | — |
| 2016-05-20 | $30.51 | $51.61 | 487,600 | — | — |
| 2016-05-19 | $29.94 | $50.64 | 951,400 | — | — |
| 2016-05-18 | $26.33 | $44.54 | 295,400 | — | — |
| 2016-05-17 | $26.39 | $44.64 | 314,800 | — | — |
| 2016-05-16 | $26.85 | $45.42 | 240,100 | — | — |
| 2016-05-13 | $26.99 | $45.65 | 168,300 | — | — |
| 2016-05-12 | $26.99 | $45.65 | 122,100 | — | — |
| 2016-05-11 | $26.74 | $45.23 | 66,600 | — | — |
| 2016-05-10 | $27.02 | $45.70 | 91,000 | — | — |
| 2016-05-09 | $26.72 | $45.20 | 83,700 | — | — |
| 2016-05-06 | $26.93 | $45.55 | 186,900 | — | — |
| 2016-05-05 | $26.45 | $44.74 | 97,500 | — | — |
| 2016-05-04 | $26.52 | $44.86 | 106,600 | — | — |
| 2016-05-03 | $26.71 | $45.18 | 135,400 | — | — |
| 2016-05-02 | $26.94 | $45.57 | 124,100 | — | — |
| 2016-04-29 | $26.49 | $44.81 | 132,700 | — | — |
| 2016-04-28 | $26.74 | $45.23 | 100,300 | — | — |
| 2016-04-27 | $27.15 | $45.92 | 120,700 | — | — |
| 2016-04-26 | $27.36 | $46.28 | 214,700 | — | — |
| 2016-04-25 | $26.60 | $44.99 | 104,000 | — | — |
| 2016-04-22 | $26.93 | $45.55 | 182,000 | — | — |
| 2016-04-21 | $26.83 | $45.38 | 222,600 | — | — |
| 2016-04-20 | $27.28 | $46.14 | 100,100 | — | — |
| 2016-04-19 | $27.46 | $46.45 | 62,700 | — | — |
| 2016-04-18 | $27.41 | $46.36 | 141,500 | — | — |
| 2016-04-15 | $27.40 | $46.35 | 97,900 | — | — |
| 2016-04-14 | $27.45 | $46.43 | 174,000 | — | — |
| 2016-04-13 | $27.82 | $47.06 | 310,800 | — | — |
| 2016-04-12 | $26.90 | $45.50 | 111,400 | — | — |
| 2016-04-11 | $26.86 | $45.43 | 156,600 | — | — |
| 2016-04-08 | $26.83 | $45.38 | 177,200 | — | — |
| 2016-04-07 | $26.84 | $45.40 | 197,500 | — | — |
| 2016-04-06 | $27.24 | $46.08 | 185,500 | — | — |
| 2016-04-05 | $27.00 | $45.33 | 156,400 | — | — |
| 2016-04-04 | $27.17 | $45.61 | 161,400 | — | — |
| 2016-04-01 | $27.77 | $46.62 | 283,200 | — | — |
| 2016-03-31 | $26.84 | $45.06 | 324,600 | — | — |
| 2016-03-30 | $27.10 | $45.50 | 145,100 | — | — |
| 2016-03-29 | $27.42 | $46.03 | 189,600 | — | — |
| 2016-03-28 | $26.74 | $44.89 | 170,500 | — | — |
| 2016-03-24 | $26.73 | $44.87 | 208,500 | — | — |
| 2016-03-23 | $26.72 | $44.86 | 218,400 | — | — |
| 2016-03-22 | $27.37 | $45.95 | 278,700 | — | — |
| 2016-03-21 | $27.29 | $45.81 | 255,100 | — | — |
| 2016-03-18 | $27.53 | $46.22 | 1,194,100 | — | — |
| 2016-03-17 | $27.25 | $45.75 | 328,700 | — | — |
| 2016-03-16 | $26.81 | $45.01 | 178,200 | — | — |
| 2016-03-15 | $26.93 | $45.21 | 232,200 | — | — |
| 2016-03-14 | $26.86 | $45.09 | 269,000 | — | — |
| 2016-03-11 | $27.22 | $45.70 | 162,400 | — | — |
| 2016-03-10 | $26.76 | $44.92 | 183,400 | — | — |
| 2016-03-09 | $27.10 | $45.50 | 209,100 | — | — |
| 2016-03-08 | $26.90 | $45.16 | 274,500 | — | — |
| 2016-03-07 | $27.26 | $45.76 | 274,100 | — | — |
| 2016-03-04 | $27.11 | $45.51 | 306,400 | — | — |
| 2016-03-03 | $26.53 | $44.54 | 280,700 | — | — |
| 2016-03-02 | $26.55 | $44.57 | 345,800 | — | — |
| 2016-03-01 | $26.27 | $44.10 | 241,600 | — | — |
| 2016-02-29 | $26.13 | $43.87 | 246,600 | — | — |
| 2016-02-26 | $25.95 | $43.56 | 259,400 | — | — |
| 2016-02-25 | $25.84 | $43.38 | 154,800 | — | — |
| 2016-02-24 | $26.12 | $43.85 | 339,400 | — | — |
| 2016-02-23 | $25.78 | $43.28 | 480,200 | — | — |
| 2016-02-22 | $25.67 | $43.09 | 476,100 | — | — |
| 2016-02-19 | $25.16 | $42.24 | 905,000 | — | — |
| 2016-02-18 | $22.25 | $37.35 | 307,600 | — | — |
| 2016-02-17 | $22.46 | $37.71 | 225,600 | — | — |
| 2016-02-16 | $22.15 | $37.19 | 174,100 | — | — |
| 2016-02-12 | $21.85 | $36.68 | 204,500 | — | — |
| 2016-02-11 | $21.23 | $35.64 | 152,200 | — | — |
| 2016-02-10 | $21.13 | $35.47 | 282,700 | — | — |
| 2016-02-09 | $21.39 | $35.91 | 215,100 | — | — |
| 2016-02-08 | $21.76 | $36.53 | 351,300 | — | — |
| 2016-02-05 | $21.56 | $36.19 | 201,800 | — | — |
| 2016-02-04 | $22.00 | $36.93 | 192,300 | — | — |
| 2016-02-03 | $21.93 | $36.82 | 450,700 | — | — |
| 2016-02-02 | $22.11 | $37.12 | 233,500 | — | — |
| 2016-02-01 | $22.30 | $37.44 | 190,000 | — | — |
| 2016-01-29 | $22.44 | $37.67 | 424,000 | — | — |
| 2016-01-28 | $21.50 | $36.09 | 90,600 | — | — |
| 2016-01-27 | $21.31 | $35.77 | 152,100 | — | — |
| 2016-01-26 | $21.59 | $36.24 | 219,200 | — | — |
| 2016-01-25 | $20.99 | $35.24 | 138,000 | — | — |
| 2016-01-22 | $21.45 | $36.01 | 163,400 | — | — |
| 2016-01-21 | $21.11 | $35.44 | 190,900 | — | — |
| 2016-01-20 | $21.26 | $35.69 | 258,800 | — | — |
| 2016-01-19 | $20.84 | $34.99 | 228,000 | — | — |
| 2016-01-15 | $21.00 | $35.25 | 346,700 | — | — |
| 2016-01-14 | $21.30 | $35.76 | 144,600 | — | — |
| 2016-01-13 | $21.13 | $35.47 | 173,600 | — | — |
| 2016-01-12 | $21.55 | $36.18 | 207,300 | — | — |
| 2016-01-11 | $21.54 | $36.16 | 299,300 | — | — |
| 2016-01-08 | $21.74 | $36.50 | 325,200 | — | — |
| 2016-01-07 | $21.90 | $36.77 | 307,700 | — | — |
| 2016-01-06 | $22.06 | $37.03 | 261,500 | — | — |
| 2016-01-05 | $22.28 | $37.06 | 217,100 | — | — |
| 2016-01-04 | $22.05 | $36.68 | 264,500 | — | — |