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
- 1987-04-22 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 | $30.08 | $66.36 | 161,100 | — | — |
| 2016-12-29 | $30.26 | $66.76 | 172,400 | — | — |
| 2016-12-28 | $29.99 | $66.16 | 175,100 | — | — |
| 2016-12-27 | $30.23 | $66.69 | 138,100 | — | — |
| 2016-12-23 | $29.94 | $66.05 | 171,700 | — | — |
| 2016-12-22 | $30.14 | $66.49 | 157,400 | — | — |
| 2016-12-21 | $30.51 | $67.31 | 131,400 | — | — |
| 2016-12-20 | $30.97 | $68.33 | 146,800 | — | — |
| 2016-12-19 | $30.39 | $67.05 | 212,600 | — | — |
| 2016-12-16 | $30.02 | $66.23 | 567,900 | — | — |
| 2016-12-15 | $30.08 | $66.36 | 151,800 | — | — |
| 2016-12-14 | $30.16 | $66.54 | 133,800 | — | — |
| 2016-12-13 | $30.39 | $67.05 | 154,500 | — | — |
| 2016-12-12 | $30.68 | $67.69 | 198,600 | — | — |
| 2016-12-09 | $31.36 | $69.19 | 172,800 | — | — |
| 2016-12-08 | $31.15 | $68.72 | 191,900 | — | — |
| 2016-12-07 | $30.52 | $66.61 | 221,800 | — | — |
| 2016-12-06 | $30.45 | $66.45 | 181,400 | — | — |
| 2016-12-05 | $30.44 | $66.43 | 198,600 | — | — |
| 2016-12-02 | $30.08 | $65.64 | 152,800 | — | — |
| 2016-12-01 | $29.78 | $64.99 | 155,000 | — | — |
| 2016-11-30 | $29.60 | $64.60 | 209,100 | — | — |
| 2016-11-29 | $30.01 | $65.49 | 189,600 | — | — |
| 2016-11-28 | $30.52 | $66.61 | 175,000 | — | — |
| 2016-11-25 | $31.31 | $68.33 | 73,900 | — | — |
| 2016-11-23 | $31.89 | $69.59 | 214,800 | — | — |
| 2016-11-22 | $32.42 | $70.75 | 156,200 | — | — |
| 2016-11-21 | $32.50 | $70.93 | 180,300 | — | — |
| 2016-11-18 | $32.42 | $70.75 | 281,600 | — | — |
| 2016-11-17 | $30.88 | $67.39 | 550,000 | — | — |
| 2016-11-16 | $35.59 | $77.67 | 152,800 | — | — |
| 2016-11-15 | $35.15 | $76.71 | 138,800 | — | — |
| 2016-11-14 | $34.96 | $76.29 | 200,100 | — | — |
| 2016-11-11 | $35.34 | $77.12 | 168,300 | — | — |
| 2016-11-10 | $33.54 | $73.20 | 158,900 | — | — |
| 2016-11-09 | $32.19 | $70.25 | 128,500 | — | — |
| 2016-11-08 | $30.84 | $67.30 | 105,200 | — | — |
| 2016-11-07 | $30.72 | $67.04 | 110,800 | — | — |
| 2016-11-04 | $30.23 | $65.97 | 141,900 | — | — |
| 2016-11-03 | $29.18 | $63.68 | 87,500 | — | — |
| 2016-11-02 | $29.13 | $63.57 | 75,400 | — | — |
| 2016-11-01 | $28.63 | $62.48 | 108,200 | — | — |
| 2016-10-31 | $29.67 | $64.75 | 182,600 | — | — |
| 2016-10-28 | $29.67 | $64.75 | 101,100 | — | — |
| 2016-10-27 | $29.19 | $63.70 | 88,000 | — | — |
| 2016-10-26 | $29.67 | $64.75 | 98,700 | — | — |
| 2016-10-25 | $29.78 | $64.99 | 102,400 | — | — |
| 2016-10-24 | $30.05 | $65.58 | 125,600 | — | — |
| 2016-10-21 | $29.26 | $63.86 | 211,200 | — | — |
| 2016-10-20 | $29.52 | $64.42 | 134,800 | — | — |
| 2016-10-19 | $29.72 | $64.86 | 163,200 | — | — |
| 2016-10-18 | $29.74 | $64.90 | 100,300 | — | — |
| 2016-10-17 | $29.86 | $65.16 | 105,200 | — | — |
| 2016-10-14 | $30.25 | $66.02 | 83,000 | — | — |
| 2016-10-13 | $29.92 | $65.30 | 104,600 | — | — |
| 2016-10-12 | $30.08 | $65.64 | 67,900 | — | — |
| 2016-10-11 | $29.69 | $64.79 | 109,600 | — | — |
| 2016-10-10 | $29.99 | $65.45 | 107,800 | — | — |
| 2016-10-07 | $29.95 | $65.36 | 172,900 | — | — |
| 2016-10-06 | $29.60 | $64.60 | 399,000 | — | — |
| 2016-10-05 | $32.96 | $71.93 | 88,200 | — | — |
| 2016-10-04 | $32.57 | $71.08 | 82,600 | — | — |
| 2016-10-03 | $32.67 | $71.30 | 71,200 | — | — |
| 2016-09-30 | $32.89 | $71.78 | 94,000 | — | — |
| 2016-09-29 | $32.44 | $70.80 | 76,500 | — | — |
| 2016-09-28 | $32.94 | $71.89 | 90,100 | — | — |
| 2016-09-27 | $33.01 | $72.04 | 86,600 | — | — |
| 2016-09-26 | $32.90 | $71.80 | 74,500 | — | — |
| 2016-09-23 | $33.52 | $73.15 | 71,800 | — | — |
| 2016-09-22 | $33.60 | $73.33 | 144,800 | — | — |
| 2016-09-21 | $33.09 | $72.21 | 165,700 | — | — |
| 2016-09-20 | $32.68 | $71.32 | 85,400 | — | — |
| 2016-09-19 | $32.81 | $71.60 | 83,400 | — | — |
| 2016-09-16 | $32.75 | $71.47 | 262,600 | — | — |
| 2016-09-15 | $32.80 | $71.58 | 142,000 | — | — |
| 2016-09-14 | $32.38 | $70.66 | 127,500 | — | — |
| 2016-09-13 | $32.36 | $70.62 | 116,800 | — | — |
| 2016-09-12 | $32.84 | $71.67 | 120,700 | — | — |
| 2016-09-09 | $32.20 | $70.27 | 185,200 | — | — |
| 2016-09-08 | $32.76 | $71.49 | 135,400 | — | — |
| 2016-09-07 | $33.16 | $71.65 | 193,600 | — | — |
| 2016-09-06 | $32.53 | $70.29 | 167,400 | — | — |
| 2016-09-02 | $33.49 | $72.36 | 223,000 | — | — |
| 2016-09-01 | $32.57 | $70.37 | 214,700 | — | — |
| 2016-08-31 | $34.28 | $74.07 | 216,100 | — | — |
| 2016-08-30 | $34.44 | $74.41 | 104,300 | — | — |
| 2016-08-29 | $35.02 | $75.67 | 80,900 | — | — |
| 2016-08-26 | $35.00 | $75.62 | 99,800 | — | — |
| 2016-08-25 | $35.15 | $75.95 | 148,600 | — | — |
| 2016-08-24 | $34.98 | $75.58 | 150,400 | — | — |
| 2016-08-23 | $35.30 | $76.27 | 107,600 | — | — |
| 2016-08-22 | $35.14 | $75.92 | 152,400 | — | — |
| 2016-08-19 | $35.04 | $75.71 | 118,500 | — | — |
| 2016-08-18 | $35.28 | $76.23 | 118,600 | — | — |
| 2016-08-17 | $34.93 | $75.47 | 150,900 | — | — |
| 2016-08-16 | $34.87 | $75.34 | 143,900 | — | — |
| 2016-08-15 | $35.10 | $75.84 | 153,600 | — | — |
| 2016-08-12 | $34.57 | $74.69 | 142,400 | — | — |
| 2016-08-11 | $34.93 | $75.47 | 266,900 | — | — |
| 2016-08-10 | $33.97 | $73.40 | 307,500 | — | — |
| 2016-08-09 | $33.18 | $71.69 | 244,600 | — | — |
| 2016-08-08 | $34.61 | $74.78 | 265,200 | — | — |
| 2016-08-05 | $34.20 | $73.89 | 200,200 | — | — |
| 2016-08-04 | $33.59 | $72.58 | 259,700 | — | — |
| 2016-08-03 | $34.33 | $74.17 | 335,200 | — | — |
| 2016-08-02 | $34.46 | $74.46 | 278,300 | — | — |
| 2016-08-01 | $35.61 | $76.94 | 116,900 | — | — |
| 2016-07-29 | $35.77 | $77.29 | 211,700 | — | — |
| 2016-07-28 | $35.72 | $77.18 | 106,500 | — | — |
| 2016-07-27 | $36.30 | $78.43 | 157,200 | — | — |
| 2016-07-26 | $36.18 | $78.17 | 358,800 | — | — |
| 2016-07-25 | $36.15 | $78.11 | 378,300 | — | — |
| 2016-07-22 | $35.86 | $77.48 | 244,900 | — | — |
| 2016-07-21 | $36.11 | $78.02 | 203,800 | — | — |
| 2016-07-20 | $36.47 | $78.80 | 254,400 | — | — |
| 2016-07-19 | $36.18 | $78.17 | 181,500 | — | — |
| 2016-07-18 | $35.97 | $77.72 | 229,900 | — | — |
| 2016-07-15 | $35.65 | $77.03 | 122,200 | — | — |
| 2016-07-14 | $35.80 | $77.35 | 97,700 | — | — |
| 2016-07-13 | $36.15 | $78.11 | 160,200 | — | — |
| 2016-07-12 | $36.48 | $78.82 | 183,200 | — | — |
| 2016-07-11 | $36.25 | $78.32 | 193,600 | — | — |
| 2016-07-08 | $36.09 | $77.98 | 191,300 | — | — |
| 2016-07-07 | $35.06 | $75.75 | 164,900 | — | — |
| 2016-07-06 | $38.22 | $82.58 | 79,800 | — | — |
| 2016-07-05 | $37.74 | $81.54 | 98,300 | — | — |
| 2016-07-01 | $37.94 | $81.97 | 76,100 | — | — |
| 2016-06-30 | $37.72 | $81.50 | 150,100 | — | — |
| 2016-06-29 | $37.18 | $80.33 | 135,400 | — | — |
| 2016-06-28 | $36.46 | $78.78 | 122,100 | — | — |
| 2016-06-27 | $36.50 | $78.86 | 215,000 | — | — |
| 2016-06-24 | $37.13 | $80.22 | 148,700 | — | — |
| 2016-06-23 | $38.09 | $82.30 | 107,200 | — | — |
| 2016-06-22 | $37.55 | $81.13 | 92,500 | — | — |
| 2016-06-21 | $37.81 | $81.69 | 76,400 | — | — |
| 2016-06-20 | $38.11 | $82.34 | 175,300 | — | — |
| 2016-06-17 | $37.99 | $82.08 | 289,000 | — | — |
| 2016-06-16 | $37.68 | $81.41 | 152,900 | — | — |
| 2016-06-15 | $37.69 | $81.43 | 83,400 | — | — |
| 2016-06-14 | $37.44 | $80.89 | 111,700 | — | — |
| 2016-06-13 | $37.68 | $81.41 | 76,800 | — | — |
| 2016-06-10 | $38.18 | $82.49 | 94,300 | — | — |
| 2016-06-09 | $37.93 | $81.95 | 101,900 | — | — |
| 2016-06-08 | $38.70 | $83.62 | 137,900 | — | — |
| 2016-06-07 | $38.40 | $82.97 | 99,500 | — | — |
| 2016-06-06 | $37.65 | $81.35 | 99,700 | — | — |
| 2016-06-03 | $37.75 | $81.56 | 98,700 | — | — |
| 2016-06-02 | $38.31 | $82.77 | 150,300 | — | — |
| 2016-06-01 | $38.20 | $81.82 | 127,300 | — | — |
| 2016-05-31 | $37.85 | $81.07 | 142,200 | — | — |
| 2016-05-27 | $38.30 | $82.04 | 167,100 | — | — |
| 2016-05-26 | $38.12 | $81.65 | 104,300 | — | — |
| 2016-05-25 | $38.24 | $81.91 | 110,200 | — | — |
| 2016-05-24 | $37.91 | $81.20 | 143,300 | — | — |
| 2016-05-23 | $37.27 | $79.83 | 122,900 | — | — |
| 2016-05-20 | $37.66 | $80.67 | 161,100 | — | — |
| 2016-05-19 | $36.50 | $78.18 | 157,300 | — | — |
| 2016-05-18 | $34.80 | $74.54 | 102,900 | — | — |
| 2016-05-17 | $34.70 | $74.33 | 110,400 | — | — |
| 2016-05-16 | $36.00 | $77.11 | 80,000 | — | — |
| 2016-05-13 | $35.64 | $76.34 | 89,300 | — | — |
| 2016-05-12 | $36.57 | $78.33 | 120,900 | — | — |
| 2016-05-11 | $35.61 | $76.28 | 94,500 | — | — |
| 2016-05-10 | $37.25 | $79.79 | 69,700 | — | — |
| 2016-05-09 | $37.95 | $81.29 | 66,900 | — | — |
| 2016-05-06 | $37.00 | $79.25 | 99,800 | — | — |
| 2016-05-05 | $36.33 | $77.82 | 127,100 | — | — |
| 2016-05-04 | $36.63 | $78.46 | 90,100 | — | — |
| 2016-05-03 | $36.90 | $79.04 | 89,400 | — | — |
| 2016-05-02 | $37.11 | $79.49 | 54,500 | — | — |
| 2016-04-29 | $36.59 | $78.37 | 104,500 | — | — |
| 2016-04-28 | $37.37 | $80.05 | 89,400 | — | — |
| 2016-04-27 | $38.35 | $82.14 | 91,500 | — | — |
| 2016-04-26 | $38.46 | $82.38 | 79,200 | — | — |
| 2016-04-25 | $37.73 | $80.82 | 84,200 | — | — |
| 2016-04-22 | $37.98 | $81.35 | 84,700 | — | — |
| 2016-04-21 | $37.90 | $81.18 | 84,500 | — | — |
| 2016-04-20 | $37.64 | $80.62 | 64,500 | — | — |
| 2016-04-19 | $37.84 | $81.05 | 94,300 | — | — |
| 2016-04-18 | $37.64 | $80.62 | 57,500 | — | — |
| 2016-04-15 | $37.54 | $80.41 | 79,000 | — | — |
| 2016-04-14 | $36.95 | $79.15 | 111,100 | — | — |
| 2016-04-13 | $36.69 | $78.59 | 132,200 | — | — |
| 2016-04-12 | $35.74 | $76.55 | 109,300 | — | — |
| 2016-04-11 | $35.30 | $75.61 | 231,300 | — | — |
| 2016-04-08 | $35.13 | $75.25 | 159,100 | — | — |
| 2016-04-07 | $35.17 | $75.33 | 247,800 | — | — |
| 2016-04-06 | $37.28 | $79.85 | 91,000 | — | — |
| 2016-04-05 | $36.64 | $78.48 | 134,300 | — | — |
| 2016-04-04 | $37.71 | $80.77 | 92,600 | — | — |
| 2016-04-01 | $38.61 | $82.70 | 137,300 | — | — |
| 2016-03-31 | $38.55 | $82.57 | 109,600 | — | — |
| 2016-03-30 | $39.22 | $84.01 | 117,700 | — | — |
| 2016-03-29 | $38.72 | $82.94 | 108,100 | — | — |
| 2016-03-28 | $38.11 | $81.63 | 85,100 | — | — |
| 2016-03-24 | $37.24 | $79.77 | 86,200 | — | — |
| 2016-03-23 | $36.60 | $78.40 | 91,200 | — | — |
| 2016-03-22 | $37.29 | $79.87 | 82,000 | — | — |
| 2016-03-21 | $37.97 | $81.33 | 115,900 | — | — |
| 2016-03-18 | $38.80 | $83.11 | 202,000 | — | — |
| 2016-03-17 | $38.00 | $81.39 | 177,100 | — | — |
| 2016-03-16 | $36.71 | $78.63 | 102,100 | — | — |
| 2016-03-15 | $36.60 | $78.40 | 76,000 | — | — |
| 2016-03-14 | $37.02 | $79.30 | 110,200 | — | — |
| 2016-03-11 | $37.01 | $79.27 | 67,300 | — | — |
| 2016-03-10 | $36.66 | $78.52 | 76,600 | — | — |
| 2016-03-09 | $36.94 | $79.12 | 51,700 | — | — |
| 2016-03-08 | $36.99 | $79.23 | 107,100 | — | — |
| 2016-03-07 | $37.04 | $79.34 | 85,600 | — | — |
| 2016-03-04 | $36.66 | $78.52 | 61,700 | — | — |
| 2016-03-03 | $36.35 | $77.86 | 91,600 | — | — |
| 2016-03-02 | $36.47 | $77.47 | 91,700 | — | — |
| 2016-03-01 | $36.46 | $77.45 | 48,300 | — | — |
| 2016-02-29 | $36.20 | $76.90 | 145,800 | — | — |
| 2016-02-26 | $36.45 | $77.43 | 75,700 | — | — |
| 2016-02-25 | $37.01 | $78.62 | 74,000 | — | — |
| 2016-02-24 | $36.77 | $78.11 | 101,700 | — | — |
| 2016-02-23 | $35.87 | $76.20 | 246,500 | — | — |
| 2016-02-22 | $35.63 | $75.69 | 101,700 | — | — |
| 2016-02-19 | $35.14 | $74.65 | 76,500 | — | — |
| 2016-02-18 | $35.16 | $74.69 | 77,000 | — | — |
| 2016-02-17 | $34.99 | $74.33 | 109,300 | — | — |
| 2016-02-16 | $34.94 | $74.22 | 128,000 | — | — |
| 2016-02-12 | $33.88 | $71.97 | 133,100 | — | — |
| 2016-02-11 | $33.43 | $71.02 | 150,200 | — | — |
| 2016-02-10 | $33.32 | $70.78 | 112,800 | — | — |
| 2016-02-09 | $33.29 | $70.72 | 144,800 | — | — |
| 2016-02-08 | $32.98 | $70.06 | 199,900 | — | — |
| 2016-02-05 | $33.63 | $71.44 | 244,800 | — | — |
| 2016-02-04 | $36.51 | $77.56 | 154,000 | — | — |
| 2016-02-03 | $38.88 | $82.59 | 110,500 | — | — |
| 2016-02-02 | $39.88 | $84.72 | 128,900 | — | — |
| 2016-02-01 | $39.96 | $84.89 | 155,700 | — | — |
| 2016-01-29 | $40.33 | $85.67 | 190,300 | — | — |
| 2016-01-28 | $38.63 | $82.06 | 79,900 | — | — |
| 2016-01-27 | $38.02 | $80.77 | 95,500 | — | — |
| 2016-01-26 | $38.59 | $81.98 | 148,700 | — | — |
| 2016-01-25 | $37.70 | $80.09 | 125,000 | — | — |
| 2016-01-22 | $38.06 | $80.85 | 161,900 | — | — |
| 2016-01-21 | $37.02 | $78.64 | 216,200 | — | — |
| 2016-01-20 | $36.75 | $78.07 | 190,500 | — | — |
| 2016-01-19 | $37.05 | $78.71 | 131,600 | — | — |
| 2016-01-15 | $37.25 | $79.13 | 171,900 | — | — |
| 2016-01-14 | $37.21 | $79.05 | 128,100 | — | — |
| 2016-01-13 | $37.21 | $79.05 | 184,200 | — | — |
| 2016-01-12 | $37.59 | $79.85 | 215,500 | — | — |
| 2016-01-11 | $36.48 | $77.50 | 162,700 | — | — |
| 2016-01-08 | $34.10 | $72.44 | 166,900 | — | — |
| 2016-01-07 | $35.68 | $75.80 | 214,000 | — | — |
| 2016-01-06 | $35.61 | $75.65 | 168,500 | — | — |
| 2016-01-05 | $36.82 | $78.22 | 137,400 | — | — |
| 2016-01-04 | $36.64 | $77.84 | 144,400 | — | — |