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
- 1990-12-14 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 | $38.03 | $62.18 | 339,300 | — | — |
| 2016-12-29 | $38.17 | $62.41 | 139,300 | — | — |
| 2016-12-28 | $38.30 | $62.63 | 189,300 | — | — |
| 2016-12-27 | $38.56 | $63.05 | 167,400 | — | — |
| 2016-12-23 | $38.32 | $62.66 | 131,500 | — | — |
| 2016-12-22 | $38.40 | $62.79 | 304,300 | — | — |
| 2016-12-21 | $38.44 | $62.85 | 283,700 | — | — |
| 2016-12-20 | $38.37 | $62.74 | 284,900 | — | — |
| 2016-12-19 | $37.62 | $61.51 | 318,800 | — | — |
| 2016-12-16 | $37.32 | $61.02 | 1,411,900 | — | — |
| 2016-12-15 | $37.60 | $61.48 | 372,700 | — | — |
| 2016-12-14 | $36.96 | $60.43 | 259,700 | — | — |
| 2016-12-13 | $37.28 | $60.96 | 342,400 | — | — |
| 2016-12-12 | $37.29 | $60.97 | 367,700 | — | — |
| 2016-12-09 | $38.08 | $62.27 | 426,300 | — | — |
| 2016-12-08 | $38.09 | $62.28 | 572,500 | — | — |
| 2016-12-07 | $37.73 | $61.69 | 398,000 | — | — |
| 2016-12-06 | $36.94 | $60.40 | 320,300 | — | — |
| 2016-12-05 | $36.20 | $59.19 | 422,800 | — | — |
| 2016-12-02 | $35.46 | $57.98 | 215,300 | — | — |
| 2016-12-01 | $35.68 | $58.34 | 438,600 | — | — |
| 2016-11-30 | $35.10 | $57.39 | 472,700 | — | — |
| 2016-11-29 | $35.23 | $57.61 | 462,400 | — | — |
| 2016-11-28 | $35.57 | $57.82 | 527,800 | — | — |
| 2016-11-25 | $36.34 | $59.07 | 227,900 | — | — |
| 2016-11-23 | $36.03 | $58.57 | 486,100 | — | — |
| 2016-11-22 | $35.79 | $58.18 | 536,000 | — | — |
| 2016-11-21 | $35.68 | $58.00 | 387,800 | — | — |
| 2016-11-18 | $35.61 | $57.88 | 386,100 | — | — |
| 2016-11-17 | $35.13 | $57.10 | 323,500 | — | — |
| 2016-11-16 | $34.90 | $56.73 | 421,600 | — | — |
| 2016-11-15 | $35.26 | $57.31 | 486,300 | — | — |
| 2016-11-14 | $35.33 | $57.43 | 569,600 | — | — |
| 2016-11-11 | $34.49 | $56.06 | 764,700 | — | — |
| 2016-11-10 | $33.07 | $53.75 | 802,800 | — | — |
| 2016-11-09 | $31.79 | $51.67 | 772,500 | — | — |
| 2016-11-08 | $30.03 | $48.81 | 315,300 | — | — |
| 2016-11-07 | $29.76 | $48.37 | 404,300 | — | — |
| 2016-11-04 | $29.00 | $47.14 | 234,100 | — | — |
| 2016-11-03 | $29.12 | $47.33 | 284,700 | — | — |
| 2016-11-02 | $28.89 | $46.96 | 294,600 | — | — |
| 2016-11-01 | $29.54 | $48.02 | 233,800 | — | — |
| 2016-10-31 | $29.95 | $48.68 | 412,500 | — | — |
| 2016-10-28 | $29.88 | $48.57 | 196,300 | — | — |
| 2016-10-27 | $30.23 | $49.14 | 277,700 | — | — |
| 2016-10-26 | $30.02 | $48.80 | 209,300 | — | — |
| 2016-10-25 | $30.21 | $49.11 | 229,600 | — | — |
| 2016-10-24 | $30.37 | $49.37 | 168,200 | — | — |
| 2016-10-21 | $30.05 | $48.85 | 254,000 | — | — |
| 2016-10-20 | $30.27 | $49.20 | 413,200 | — | — |
| 2016-10-19 | $30.84 | $50.13 | 343,100 | — | — |
| 2016-10-18 | $30.48 | $49.54 | 270,000 | — | — |
| 2016-10-17 | $30.37 | $49.37 | 263,800 | — | — |
| 2016-10-14 | $30.50 | $49.58 | 320,500 | — | — |
| 2016-10-13 | $30.18 | $49.06 | 442,900 | — | — |
| 2016-10-12 | $31.09 | $50.54 | 193,100 | — | — |
| 2016-10-11 | $31.14 | $50.62 | 341,000 | — | — |
| 2016-10-10 | $31.48 | $51.17 | 203,300 | — | — |
| 2016-10-07 | $31.16 | $50.65 | 368,600 | — | — |
| 2016-10-06 | $31.13 | $50.60 | 266,300 | — | — |
| 2016-10-05 | $31.17 | $50.67 | 432,200 | — | — |
| 2016-10-04 | $30.61 | $49.76 | 201,900 | — | — |
| 2016-10-03 | $30.39 | $49.40 | 308,100 | — | — |
| 2016-09-30 | $30.78 | $50.03 | 409,300 | — | — |
| 2016-09-29 | $30.37 | $49.37 | 185,000 | — | — |
| 2016-09-28 | $30.90 | $50.23 | 219,000 | — | — |
| 2016-09-27 | $30.47 | $49.53 | 167,900 | — | — |
| 2016-09-26 | $30.30 | $49.25 | 347,100 | — | — |
| 2016-09-23 | $31.08 | $50.52 | 286,000 | — | — |
| 2016-09-22 | $31.17 | $50.67 | 261,100 | — | — |
| 2016-09-21 | $30.84 | $50.13 | 230,300 | — | — |
| 2016-09-20 | $30.64 | $49.80 | 234,500 | — | — |
| 2016-09-19 | $30.71 | $49.92 | 266,400 | — | — |
| 2016-09-16 | $30.46 | $49.51 | 680,300 | — | — |
| 2016-09-15 | $30.66 | $49.84 | 291,300 | — | — |
| 2016-09-14 | $30.28 | $49.22 | 477,100 | — | — |
| 2016-09-13 | $30.74 | $49.97 | 622,500 | — | — |
| 2016-09-12 | $31.50 | $51.20 | 788,200 | — | — |
| 2016-09-09 | $31.30 | $50.88 | 1,009,600 | — | — |
| 2016-09-08 | $31.27 | $50.83 | 272,100 | — | — |
| 2016-09-07 | $31.25 | $50.80 | 343,800 | — | — |
| 2016-09-06 | $30.82 | $50.10 | 279,900 | — | — |
| 2016-09-02 | $31.53 | $51.25 | 349,500 | — | — |
| 2016-09-01 | $31.25 | $50.80 | 400,900 | — | — |
| 2016-08-31 | $31.42 | $51.07 | 452,600 | — | — |
| 2016-08-30 | $31.44 | $51.11 | 311,400 | — | — |
| 2016-08-29 | $31.26 | $50.52 | 387,900 | — | — |
| 2016-08-26 | $31.14 | $50.33 | 472,500 | — | — |
| 2016-08-25 | $31.04 | $50.16 | 332,400 | — | — |
| 2016-08-24 | $30.84 | $49.84 | 250,300 | — | — |
| 2016-08-23 | $30.89 | $49.92 | 292,300 | — | — |
| 2016-08-22 | $30.90 | $49.94 | 276,700 | — | — |
| 2016-08-19 | $30.98 | $50.07 | 386,600 | — | — |
| 2016-08-18 | $31.07 | $50.21 | 278,700 | — | — |
| 2016-08-17 | $30.81 | $49.79 | 227,600 | — | — |
| 2016-08-16 | $30.66 | $49.55 | 343,400 | — | — |
| 2016-08-15 | $30.93 | $49.99 | 170,500 | — | — |
| 2016-08-12 | $30.50 | $49.29 | 213,000 | — | — |
| 2016-08-11 | $30.60 | $49.45 | 302,700 | — | — |
| 2016-08-10 | $30.40 | $49.13 | 255,300 | — | — |
| 2016-08-09 | $30.82 | $49.81 | 259,000 | — | — |
| 2016-08-08 | $30.56 | $49.39 | 223,700 | — | — |
| 2016-08-05 | $30.81 | $49.79 | 677,700 | — | — |
| 2016-08-04 | $29.76 | $48.10 | 243,600 | — | — |
| 2016-08-03 | $29.91 | $48.34 | 263,400 | — | — |
| 2016-08-02 | $29.48 | $47.64 | 278,700 | — | — |
| 2016-08-01 | $29.76 | $48.10 | 265,900 | — | — |
| 2016-07-29 | $29.98 | $48.45 | 482,600 | — | — |
| 2016-07-28 | $30.23 | $48.86 | 307,700 | — | — |
| 2016-07-27 | $30.34 | $49.03 | 340,200 | — | — |
| 2016-07-26 | $30.23 | $48.86 | 358,400 | — | — |
| 2016-07-25 | $29.97 | $48.44 | 392,100 | — | — |
| 2016-07-22 | $30.32 | $49.00 | 411,000 | — | — |
| 2016-07-21 | $29.79 | $48.14 | 912,800 | — | — |
| 2016-07-20 | $30.12 | $48.68 | 658,200 | — | — |
| 2016-07-19 | $29.93 | $48.37 | 369,100 | — | — |
| 2016-07-18 | $29.77 | $48.11 | 277,200 | — | — |
| 2016-07-15 | $30.07 | $48.60 | 430,700 | — | — |
| 2016-07-14 | $30.04 | $48.55 | 370,300 | — | — |
| 2016-07-13 | $29.68 | $47.97 | 384,200 | — | — |
| 2016-07-12 | $29.74 | $48.06 | 610,400 | — | — |
| 2016-07-11 | $29.12 | $47.06 | 794,700 | — | — |
| 2016-07-08 | $28.70 | $46.38 | 1,174,000 | — | — |
| 2016-07-07 | $27.35 | $44.20 | 492,600 | — | — |
| 2016-07-06 | $26.93 | $43.52 | 454,500 | — | — |
| 2016-07-05 | $26.79 | $43.30 | 621,000 | — | — |
| 2016-07-01 | $27.49 | $44.43 | 651,200 | — | — |
| 2016-06-30 | $28.20 | $45.57 | 514,500 | — | — |
| 2016-06-29 | $27.57 | $44.56 | 456,600 | — | — |
| 2016-06-28 | $27.01 | $43.65 | 529,100 | — | — |
| 2016-06-27 | $26.27 | $42.46 | 1,057,700 | — | — |
| 2016-06-24 | $27.83 | $44.98 | 1,559,100 | — | — |
| 2016-06-23 | $29.64 | $47.90 | 387,100 | — | — |
| 2016-06-22 | $28.55 | $46.14 | 231,100 | — | — |
| 2016-06-21 | $28.59 | $46.20 | 205,100 | — | — |
| 2016-06-20 | $28.69 | $46.37 | 346,700 | — | — |
| 2016-06-17 | $28.40 | $45.90 | 1,706,900 | — | — |
| 2016-06-16 | $28.20 | $45.57 | 543,200 | — | — |
| 2016-06-15 | $28.37 | $45.85 | 883,200 | — | — |
| 2016-06-14 | $28.57 | $46.17 | 558,300 | — | — |
| 2016-06-13 | $29.22 | $47.22 | 535,900 | — | — |
| 2016-06-10 | $29.87 | $48.27 | 320,100 | — | — |
| 2016-06-09 | $30.36 | $49.07 | 429,500 | — | — |
| 2016-06-08 | $30.80 | $49.78 | 393,700 | — | — |
| 2016-06-07 | $30.77 | $49.73 | 631,900 | — | — |
| 2016-06-06 | $31.04 | $50.16 | 769,100 | — | — |
| 2016-06-03 | $30.66 | $49.55 | 566,800 | — | — |
| 2016-06-02 | $31.12 | $50.29 | 326,500 | — | — |
| 2016-06-01 | $30.99 | $50.08 | 389,700 | — | — |
| 2016-05-31 | $30.82 | $49.81 | 458,700 | — | — |
| 2016-05-27 | $30.71 | $49.63 | 421,800 | — | — |
| 2016-05-26 | $30.48 | $48.97 | 250,000 | — | — |
| 2016-05-25 | $30.81 | $49.50 | 428,700 | — | — |
| 2016-05-24 | $30.42 | $48.87 | 446,900 | — | — |
| 2016-05-23 | $29.65 | $47.64 | 372,500 | — | — |
| 2016-05-20 | $30.11 | $48.37 | 748,000 | — | — |
| 2016-05-19 | $29.62 | $47.59 | 628,400 | — | — |
| 2016-05-18 | $29.87 | $47.99 | 466,000 | — | — |
| 2016-05-17 | $28.64 | $46.01 | 578,300 | — | — |
| 2016-05-16 | $29.12 | $46.78 | 317,200 | — | — |
| 2016-05-13 | $28.68 | $46.08 | 491,400 | — | — |
| 2016-05-12 | $29.22 | $46.94 | 402,500 | — | — |
| 2016-05-11 | $29.24 | $46.98 | 464,000 | — | — |
| 2016-05-10 | $29.58 | $47.52 | 582,600 | — | — |
| 2016-05-09 | $29.08 | $46.72 | 420,100 | — | — |
| 2016-05-06 | $29.30 | $47.07 | 617,400 | — | — |
| 2016-05-05 | $29.19 | $46.90 | 435,300 | — | — |
| 2016-05-04 | $29.37 | $47.19 | 540,100 | — | — |
| 2016-05-03 | $29.95 | $48.12 | 331,200 | — | — |
| 2016-05-02 | $30.81 | $49.50 | 372,200 | — | — |
| 2016-04-29 | $30.52 | $49.03 | 489,300 | — | — |
| 2016-04-28 | $30.64 | $49.23 | 424,600 | — | — |
| 2016-04-27 | $31.11 | $49.98 | 327,500 | — | — |
| 2016-04-26 | $31.22 | $50.16 | 407,800 | — | — |
| 2016-04-25 | $31.00 | $49.80 | 309,100 | — | — |
| 2016-04-22 | $31.25 | $50.21 | 621,100 | — | — |
| 2016-04-21 | $30.98 | $49.77 | 1,114,300 | — | — |
| 2016-04-20 | $31.10 | $49.96 | 391,800 | — | — |
| 2016-04-19 | $30.93 | $49.69 | 304,100 | — | — |
| 2016-04-18 | $30.52 | $49.03 | 285,100 | — | — |
| 2016-04-15 | $30.29 | $48.66 | 555,300 | — | — |
| 2016-04-14 | $30.61 | $49.18 | 284,600 | — | — |
| 2016-04-13 | $30.46 | $48.94 | 513,300 | — | — |
| 2016-04-12 | $29.59 | $47.54 | 581,400 | — | — |
| 2016-04-11 | $29.13 | $46.80 | 459,600 | — | — |
| 2016-04-08 | $28.74 | $46.17 | 560,200 | — | — |
| 2016-04-07 | $28.41 | $45.64 | 1,892,500 | — | — |
| 2016-04-06 | $28.63 | $46.00 | 830,200 | — | — |
| 2016-04-05 | $27.66 | $44.44 | 302,900 | — | — |
| 2016-04-04 | $28.44 | $45.69 | 225,000 | — | — |
| 2016-04-01 | $28.58 | $45.92 | 328,700 | — | — |
| 2016-03-31 | $28.33 | $45.51 | 427,200 | — | — |
| 2016-03-30 | $28.52 | $45.82 | 424,000 | — | — |
| 2016-03-29 | $28.15 | $45.23 | 519,300 | — | — |
| 2016-03-28 | $27.83 | $44.71 | 285,400 | — | — |
| 2016-03-24 | $27.84 | $44.73 | 297,600 | — | — |
| 2016-03-23 | $27.97 | $44.94 | 200,700 | — | — |
| 2016-03-22 | $28.46 | $45.72 | 437,800 | — | — |
| 2016-03-21 | $28.42 | $45.66 | 511,100 | — | — |
| 2016-03-18 | $28.55 | $45.87 | 1,081,200 | — | — |
| 2016-03-17 | $28.05 | $45.06 | 530,600 | — | — |
| 2016-03-16 | $27.76 | $44.60 | 302,200 | — | — |
| 2016-03-15 | $28.06 | $45.08 | 258,600 | — | — |
| 2016-03-14 | $28.47 | $45.74 | 275,200 | — | — |
| 2016-03-11 | $28.85 | $46.35 | 310,500 | — | — |
| 2016-03-10 | $28.25 | $45.39 | 382,400 | — | — |
| 2016-03-09 | $27.83 | $44.71 | 274,100 | — | — |
| 2016-03-08 | $28.09 | $45.13 | 359,400 | — | — |
| 2016-03-07 | $28.87 | $46.38 | 261,800 | — | — |
| 2016-03-04 | $28.73 | $46.16 | 395,700 | — | — |
| 2016-03-03 | $28.48 | $45.76 | 323,100 | — | — |
| 2016-03-02 | $28.13 | $45.19 | 360,700 | — | — |
| 2016-03-01 | $27.67 | $44.45 | 519,400 | — | — |
| 2016-02-29 | $26.69 | $42.88 | 477,000 | — | — |
| 2016-02-26 | $27.40 | $44.02 | 305,900 | — | — |
| 2016-02-25 | $27.06 | $43.18 | 336,300 | — | — |
| 2016-02-24 | $26.55 | $42.37 | 613,000 | — | — |
| 2016-02-23 | $26.57 | $42.40 | 666,300 | — | — |
| 2016-02-22 | $27.37 | $43.68 | 529,800 | — | — |
| 2016-02-19 | $27.19 | $43.39 | 573,100 | — | — |
| 2016-02-18 | $27.00 | $43.09 | 545,200 | — | — |
| 2016-02-17 | $27.37 | $43.68 | 729,900 | — | — |
| 2016-02-16 | $27.51 | $43.90 | 681,500 | — | — |
| 2016-02-12 | $26.84 | $42.83 | 1,133,400 | — | — |
| 2016-02-11 | $26.77 | $42.72 | 574,000 | — | — |
| 2016-02-10 | $27.07 | $43.20 | 510,900 | — | — |
| 2016-02-09 | $27.32 | $43.60 | 576,200 | — | — |
| 2016-02-08 | $26.99 | $43.07 | 760,400 | — | — |
| 2016-02-05 | $26.90 | $42.93 | 592,700 | — | — |
| 2016-02-04 | $27.45 | $43.81 | 463,500 | — | — |
| 2016-02-03 | $27.00 | $43.09 | 547,300 | — | — |
| 2016-02-02 | $26.87 | $42.88 | 512,300 | — | — |
| 2016-02-01 | $27.72 | $44.24 | 498,300 | — | — |
| 2016-01-29 | $28.00 | $44.68 | 699,900 | — | — |
| 2016-01-28 | $27.18 | $43.38 | 436,800 | — | — |
| 2016-01-27 | $26.73 | $42.66 | 575,300 | — | — |
| 2016-01-26 | $26.31 | $41.99 | 850,900 | — | — |
| 2016-01-25 | $25.65 | $40.93 | 735,700 | — | — |
| 2016-01-22 | $26.33 | $42.02 | 855,600 | — | — |
| 2016-01-21 | $26.31 | $41.99 | 723,100 | — | — |
| 2016-01-20 | $27.08 | $43.22 | 498,700 | — | — |
| 2016-01-19 | $27.35 | $43.65 | 364,900 | — | — |
| 2016-01-15 | $27.60 | $44.05 | 854,900 | — | — |
| 2016-01-14 | $27.92 | $44.56 | 571,800 | — | — |
| 2016-01-13 | $27.52 | $43.92 | 588,200 | — | — |
| 2016-01-12 | $28.66 | $45.74 | 579,000 | — | — |
| 2016-01-11 | $28.21 | $45.02 | 571,200 | — | — |
| 2016-01-08 | $27.78 | $44.33 | 784,200 | — | — |
| 2016-01-07 | $28.63 | $45.69 | 869,500 | — | — |
| 2016-01-06 | $29.77 | $47.51 | 472,600 | — | — |
| 2016-01-05 | $30.10 | $48.04 | 531,300 | — | — |
| 2016-01-04 | $30.12 | $48.07 | 700,900 | — | — |