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 | $43.14 | $84.45 | 420,522 | — | — |
| 2016-12-29 | $43.08 | $84.34 | 348,693 | — | — |
| 2016-12-28 | $43.27 | $84.72 | 361,022 | — | — |
| 2016-12-27 | $43.74 | $85.62 | 276,060 | — | — |
| 2016-12-23 | $43.38 | $84.92 | 219,642 | — | — |
| 2016-12-22 | $43.47 | $85.11 | 350,301 | — | — |
| 2016-12-21 | $43.40 | $84.96 | 538,986 | — | — |
| 2016-12-20 | $43.88 | $85.90 | 551,315 | — | — |
| 2016-12-19 | $43.27 | $84.70 | 637,215 | — | — |
| 2016-12-16 | $42.76 | $83.71 | 1,631,432 | — | — |
| 2016-12-15 | $43.27 | $84.72 | 688,407 | — | — |
| 2016-12-14 | $43.00 | $84.17 | 557,480 | — | — |
| 2016-12-13 | $43.62 | $85.39 | 790,522 | — | — |
| 2016-12-12 | $43.03 | $84.23 | 834,478 | — | — |
| 2016-12-09 | $44.17 | $86.47 | 627,701 | — | — |
| 2016-12-08 | $43.89 | $85.93 | 719,229 | — | — |
| 2016-12-07 | $43.02 | $84.22 | 562,572 | — | — |
| 2016-12-06 | $42.67 | $83.53 | 1,006,546 | — | — |
| 2016-12-05 | $42.14 | $82.49 | 471,848 | — | — |
| 2016-12-02 | $41.60 | $81.44 | 471,982 | — | — |
| 2016-12-01 | $42.03 | $82.29 | 807,140 | — | — |
| 2016-11-30 | $40.90 | $80.07 | 643,514 | — | — |
| 2016-11-29 | $42.91 | $83.67 | 444,242 | — | — |
| 2016-11-28 | $42.66 | $83.19 | 492,753 | — | — |
| 2016-11-25 | $43.23 | $84.30 | 179,841 | — | — |
| 2016-11-23 | $43.27 | $84.37 | 386,350 | — | — |
| 2016-11-22 | $43.27 | $84.37 | 467,023 | — | — |
| 2016-11-21 | $42.97 | $83.79 | 430,305 | — | — |
| 2016-11-18 | $42.70 | $83.26 | 894,514 | — | — |
| 2016-11-17 | $42.68 | $83.23 | 525,720 | — | — |
| 2016-11-16 | $42.08 | $82.06 | 529,472 | — | — |
| 2016-11-15 | $42.62 | $83.10 | 1,371,722 | — | — |
| 2016-11-14 | $42.79 | $83.44 | 910,729 | — | — |
| 2016-11-11 | $41.33 | $80.59 | 1,035,492 | — | — |
| 2016-11-10 | $40.36 | $78.71 | 895,318 | — | — |
| 2016-11-09 | $38.80 | $75.65 | 912,605 | — | — |
| 2016-11-08 | $37.20 | $72.54 | 518,349 | — | — |
| 2016-11-07 | $37.30 | $72.74 | 662,275 | — | — |
| 2016-11-04 | $36.75 | $71.67 | 338,240 | — | — |
| 2016-11-03 | $36.80 | $71.75 | 328,591 | — | — |
| 2016-11-02 | $36.59 | $71.35 | 385,277 | — | — |
| 2016-11-01 | $37.09 | $72.32 | 403,101 | — | — |
| 2016-10-31 | $37.18 | $72.50 | 1,084,003 | — | — |
| 2016-10-28 | $37.09 | $72.34 | 421,996 | — | — |
| 2016-10-27 | $37.39 | $72.90 | 663,213 | — | — |
| 2016-10-26 | $37.27 | $72.67 | 721,239 | — | — |
| 2016-10-25 | $36.87 | $71.90 | 421,058 | — | — |
| 2016-10-24 | $37.19 | $72.52 | 361,022 | — | — |
| 2016-10-21 | $36.97 | $72.09 | 365,444 | — | — |
| 2016-10-20 | $36.88 | $71.91 | 367,320 | — | — |
| 2016-10-19 | $36.83 | $71.81 | 432,985 | — | — |
| 2016-10-18 | $36.21 | $70.60 | 534,430 | — | — |
| 2016-10-17 | $35.93 | $70.07 | 657,585 | — | — |
| 2016-10-14 | $36.14 | $70.47 | 1,003,866 | — | — |
| 2016-10-13 | $36.94 | $72.03 | 792,131 | — | — |
| 2016-10-12 | $37.61 | $73.34 | 649,410 | — | — |
| 2016-10-11 | $37.51 | $73.15 | 687,201 | — | — |
| 2016-10-10 | $37.65 | $73.41 | 292,811 | — | — |
| 2016-10-07 | $37.38 | $72.89 | 650,080 | — | — |
| 2016-10-06 | $37.29 | $72.71 | 301,388 | — | — |
| 2016-10-05 | $37.00 | $72.15 | 348,693 | — | — |
| 2016-10-04 | $36.48 | $71.13 | 416,234 | — | — |
| 2016-10-03 | $36.44 | $71.05 | 482,836 | — | — |
| 2016-09-30 | $36.76 | $71.68 | 400,421 | — | — |
| 2016-09-29 | $36.30 | $70.78 | 405,379 | — | — |
| 2016-09-28 | $36.71 | $71.58 | 271,771 | — | — |
| 2016-09-27 | $36.26 | $70.71 | 305,676 | — | — |
| 2016-09-26 | $36.09 | $70.39 | 399,751 | — | — |
| 2016-09-23 | $36.83 | $71.81 | 332,612 | — | — |
| 2016-09-22 | $36.82 | $71.80 | 371,743 | — | — |
| 2016-09-21 | $36.35 | $70.88 | 479,888 | — | — |
| 2016-09-20 | $36.32 | $70.82 | 708,107 | — | — |
| 2016-09-19 | $36.61 | $71.39 | 305,542 | — | — |
| 2016-09-16 | $36.36 | $70.91 | 784,894 | — | — |
| 2016-09-15 | $36.60 | $71.37 | 541,667 | — | — |
| 2016-09-14 | $36.51 | $71.20 | 265,205 | — | — |
| 2016-09-13 | $36.74 | $71.65 | 465,147 | — | — |
| 2016-09-12 | $37.29 | $72.71 | 599,693 | — | — |
| 2016-09-09 | $37.13 | $72.41 | 372,011 | — | — |
| 2016-09-08 | $37.36 | $72.84 | 313,984 | — | — |
| 2016-09-07 | $37.53 | $73.18 | 454,560 | — | — |
| 2016-09-06 | $37.51 | $72.82 | 566,726 | — | — |
| 2016-09-02 | $38.07 | $73.91 | 510,174 | — | — |
| 2016-09-01 | $37.65 | $73.08 | 381,391 | — | — |
| 2016-08-31 | $37.82 | $73.42 | 573,561 | — | — |
| 2016-08-30 | $37.81 | $73.40 | 431,109 | — | — |
| 2016-08-29 | $37.36 | $72.52 | 439,685 | — | — |
| 2016-08-26 | $37.09 | $72.00 | 414,626 | — | — |
| 2016-08-25 | $36.88 | $71.59 | 288,255 | — | — |
| 2016-08-24 | $36.79 | $71.42 | 255,958 | — | — |
| 2016-08-23 | $36.65 | $71.14 | 364,774 | — | — |
| 2016-08-22 | $36.67 | $71.19 | 224,466 | — | — |
| 2016-08-19 | $36.62 | $71.08 | 365,310 | — | — |
| 2016-08-18 | $36.59 | $71.03 | 378,979 | — | — |
| 2016-08-17 | $36.36 | $70.59 | 595,404 | — | — |
| 2016-08-16 | $36.20 | $70.27 | 404,709 | — | — |
| 2016-08-15 | $36.33 | $70.52 | 420,522 | — | — |
| 2016-08-12 | $36.02 | $69.93 | 474,260 | — | — |
| 2016-08-11 | $36.07 | $70.03 | 356,599 | — | — |
| 2016-08-10 | $35.93 | $69.75 | 294,017 | — | — |
| 2016-08-09 | $36.26 | $70.39 | 369,598 | — | — |
| 2016-08-08 | $36.23 | $70.33 | 424,944 | — | — |
| 2016-08-05 | $36.36 | $70.58 | 551,851 | — | — |
| 2016-08-04 | $35.32 | $68.56 | 388,896 | — | — |
| 2016-08-03 | $35.40 | $68.72 | 539,120 | — | — |
| 2016-08-02 | $34.74 | $67.43 | 386,350 | — | — |
| 2016-08-01 | $35.11 | $68.16 | 439,685 | — | — |
| 2016-07-29 | $35.29 | $68.51 | 560,562 | — | — |
| 2016-07-28 | $35.29 | $68.51 | 514,061 | — | — |
| 2016-07-27 | $35.45 | $68.82 | 533,090 | — | — |
| 2016-07-26 | $35.48 | $68.87 | 505,752 | — | — |
| 2016-07-25 | $35.45 | $68.82 | 419,048 | — | — |
| 2016-07-22 | $35.82 | $69.53 | 352,981 | — | — |
| 2016-07-21 | $35.41 | $68.74 | 488,733 | — | — |
| 2016-07-20 | $35.73 | $69.36 | 610,146 | — | — |
| 2016-07-19 | $35.89 | $69.66 | 668,708 | — | — |
| 2016-07-18 | $35.95 | $69.78 | 547,697 | — | — |
| 2016-07-15 | $36.07 | $70.03 | 1,133,319 | — | — |
| 2016-07-14 | $36.55 | $70.95 | 926,274 | — | — |
| 2016-07-13 | $36.18 | $70.23 | 830,189 | — | — |
| 2016-07-12 | $36.20 | $70.27 | 826,973 | — | — |
| 2016-07-11 | $35.65 | $69.20 | 666,832 | — | — |
| 2016-07-08 | $35.19 | $68.32 | 683,583 | — | — |
| 2016-07-07 | $34.87 | $67.69 | 592,590 | — | — |
| 2016-07-06 | $34.74 | $67.45 | 624,351 | — | — |
| 2016-07-05 | $34.48 | $66.94 | 613,898 | — | — |
| 2016-07-01 | $35.18 | $68.29 | 655,843 | — | — |
| 2016-06-30 | $35.74 | $69.39 | 859,939 | — | — |
| 2016-06-29 | $34.85 | $67.65 | 681,707 | — | — |
| 2016-06-28 | $34.26 | $66.51 | 615,372 | — | — |
| 2016-06-27 | $33.46 | $64.96 | 1,229,538 | — | — |
| 2016-06-24 | $34.61 | $67.19 | 1,076,499 | — | — |
| 2016-06-23 | $36.45 | $70.75 | 476,270 | — | — |
| 2016-06-22 | $35.36 | $68.65 | 422,934 | — | — |
| 2016-06-21 | $35.31 | $68.55 | 436,603 | — | — |
| 2016-06-20 | $35.17 | $68.27 | 363,836 | — | — |
| 2016-06-17 | $34.75 | $67.46 | 896,658 | — | — |
| 2016-06-16 | $34.68 | $67.32 | 594,466 | — | — |
| 2016-06-15 | $35.10 | $68.14 | 469,167 | — | — |
| 2016-06-14 | $34.98 | $67.90 | 418,512 | — | — |
| 2016-06-13 | $35.46 | $68.84 | 476,940 | — | — |
| 2016-06-10 | $35.88 | $69.65 | 395,998 | — | — |
| 2016-06-09 | $36.09 | $70.07 | 334,354 | — | — |
| 2016-06-08 | $36.45 | $70.77 | 265,473 | — | — |
| 2016-06-07 | $36.53 | $70.58 | 441,025 | — | — |
| 2016-06-06 | $36.65 | $70.83 | 350,301 | — | — |
| 2016-06-03 | $36.29 | $70.12 | 509,236 | — | — |
| 2016-06-02 | $36.86 | $71.23 | 394,792 | — | — |
| 2016-06-01 | $36.76 | $71.03 | 431,913 | — | — |
| 2016-05-31 | $36.51 | $70.56 | 552,655 | — | — |
| 2016-05-27 | $36.68 | $70.87 | 582,808 | — | — |
| 2016-05-26 | $36.19 | $69.94 | 358,208 | — | — |
| 2016-05-25 | $36.53 | $70.58 | 509,772 | — | — |
| 2016-05-24 | $36.17 | $69.89 | 822,417 | — | — |
| 2016-05-23 | $35.66 | $68.91 | 437,139 | — | — |
| 2016-05-20 | $35.87 | $69.32 | 718,961 | — | — |
| 2016-05-19 | $35.48 | $68.57 | 420,388 | — | — |
| 2016-05-18 | $35.77 | $69.13 | 1,105,579 | — | — |
| 2016-05-17 | $34.87 | $67.38 | 427,625 | — | — |
| 2016-05-16 | $35.44 | $68.48 | 404,843 | — | — |
| 2016-05-13 | $35.09 | $67.80 | 497,980 | — | — |
| 2016-05-12 | $35.63 | $68.85 | 480,692 | — | — |
| 2016-05-11 | $35.43 | $68.46 | 475,734 | — | — |
| 2016-05-10 | $35.44 | $68.48 | 453,622 | — | — |
| 2016-05-09 | $34.77 | $67.20 | 396,266 | — | — |
| 2016-05-06 | $34.70 | $67.05 | 534,564 | — | — |
| 2016-05-05 | $34.39 | $66.45 | 406,317 | — | — |
| 2016-05-04 | $34.42 | $66.50 | 522,101 | — | — |
| 2016-05-03 | $34.65 | $66.95 | 471,982 | — | — |
| 2016-05-02 | $35.23 | $68.08 | 528,400 | — | — |
| 2016-04-29 | $34.94 | $67.51 | 785,028 | — | — |
| 2016-04-28 | $34.96 | $67.56 | 366,650 | — | — |
| 2016-04-27 | $35.30 | $68.22 | 494,495 | — | — |
| 2016-04-26 | $35.45 | $68.51 | 605,589 | — | — |
| 2016-04-25 | $35.24 | $68.09 | 434,995 | — | — |
| 2016-04-22 | $35.21 | $68.05 | 463,137 | — | — |
| 2016-04-21 | $34.92 | $67.47 | 610,950 | — | — |
| 2016-04-20 | $35.45 | $68.51 | 595,404 | — | — |
| 2016-04-19 | $34.98 | $67.60 | 642,576 | — | — |
| 2016-04-18 | $34.58 | $66.82 | 499,454 | — | — |
| 2016-04-15 | $34.40 | $66.47 | 647,132 | — | — |
| 2016-04-14 | $34.32 | $66.32 | 694,304 | — | — |
| 2016-04-13 | $34.00 | $65.70 | 1,061,892 | — | — |
| 2016-04-12 | $33.07 | $63.91 | 794,007 | — | — |
| 2016-04-11 | $32.54 | $62.88 | 644,184 | — | — |
| 2016-04-08 | $32.40 | $62.61 | 541,667 | — | — |
| 2016-04-07 | $32.24 | $62.29 | 765,061 | — | — |
| 2016-04-06 | $33.14 | $64.04 | 672,058 | — | — |
| 2016-04-05 | $32.80 | $63.39 | 802,315 | — | — |
| 2016-04-04 | $33.66 | $65.05 | 427,759 | — | — |
| 2016-04-01 | $33.78 | $65.28 | 454,292 | — | — |
| 2016-03-31 | $33.54 | $64.82 | 754,608 | — | — |
| 2016-03-30 | $33.96 | $65.62 | 596,209 | — | — |
| 2016-03-29 | $33.55 | $64.83 | 566,190 | — | — |
| 2016-03-28 | $33.27 | $64.30 | 390,102 | — | — |
| 2016-03-24 | $33.33 | $64.41 | 690,819 | — | — |
| 2016-03-23 | $33.66 | $65.05 | 578,921 | — | — |
| 2016-03-22 | $33.72 | $65.16 | 598,219 | — | — |
| 2016-03-21 | $33.68 | $65.08 | 506,824 | — | — |
| 2016-03-18 | $33.70 | $65.12 | 1,233,156 | — | — |
| 2016-03-17 | $33.29 | $64.33 | 751,392 | — | — |
| 2016-03-16 | $33.13 | $64.02 | 545,821 | — | — |
| 2016-03-15 | $33.29 | $64.33 | 379,381 | — | — |
| 2016-03-14 | $33.33 | $64.40 | 540,327 | — | — |
| 2016-03-11 | $33.59 | $64.92 | 566,860 | — | — |
| 2016-03-10 | $33.21 | $64.18 | 591,384 | — | — |
| 2016-03-09 | $32.56 | $62.93 | 904,029 | — | — |
| 2016-03-08 | $33.25 | $63.93 | 659,863 | — | — |
| 2016-03-07 | $33.95 | $65.26 | 499,722 | — | — |
| 2016-03-04 | $34.01 | $65.38 | 766,133 | — | — |
| 2016-03-03 | $33.58 | $64.56 | 720,703 | — | — |
| 2016-03-02 | $33.24 | $63.92 | 740,403 | — | — |
| 2016-03-01 | $32.77 | $63.00 | 928,016 | — | — |
| 2016-02-29 | $31.70 | $60.95 | 571,819 | — | — |
| 2016-02-26 | $32.27 | $62.04 | 558,820 | — | — |
| 2016-02-25 | $31.95 | $61.43 | 479,352 | — | — |
| 2016-02-24 | $31.48 | $60.52 | 511,783 | — | — |
| 2016-02-23 | $31.48 | $60.53 | 456,169 | — | — |
| 2016-02-22 | $31.98 | $61.48 | 445,448 | — | — |
| 2016-02-19 | $31.59 | $60.73 | 733,970 | — | — |
| 2016-02-18 | $31.26 | $60.10 | 533,894 | — | — |
| 2016-02-17 | $31.25 | $60.08 | 722,714 | — | — |
| 2016-02-16 | $31.51 | $60.57 | 682,511 | — | — |
| 2016-02-12 | $30.71 | $59.05 | 611,620 | — | — |
| 2016-02-11 | $29.50 | $56.71 | 827,107 | — | — |
| 2016-02-10 | $30.24 | $58.15 | 731,692 | — | — |
| 2016-02-09 | $30.66 | $58.95 | 959,240 | — | — |
| 2016-02-08 | $30.59 | $58.82 | 842,518 | — | — |
| 2016-02-05 | $30.69 | $59.01 | 797,223 | — | — |
| 2016-02-04 | $30.83 | $59.28 | 729,414 | — | — |
| 2016-02-03 | $30.31 | $58.28 | 837,426 | — | — |
| 2016-02-02 | $29.83 | $57.34 | 833,673 | — | — |
| 2016-02-01 | $30.47 | $58.58 | 660,265 | — | — |
| 2016-01-29 | $30.69 | $59.01 | 1,004,670 | — | — |
| 2016-01-28 | $29.89 | $57.47 | 603,311 | — | — |
| 2016-01-27 | $29.39 | $56.50 | 756,216 | — | — |
| 2016-01-26 | $29.31 | $56.35 | 1,233,692 | — | — |
| 2016-01-25 | $28.24 | $54.30 | 1,254,330 | — | — |
| 2016-01-22 | $29.27 | $56.27 | 1,023,967 | — | — |
| 2016-01-21 | $28.42 | $54.63 | 977,332 | — | — |
| 2016-01-20 | $29.11 | $55.97 | 1,339,962 | — | — |
| 2016-01-19 | $29.13 | $56.01 | 1,128,093 | — | — |
| 2016-01-15 | $29.13 | $56.01 | 1,103,435 | — | — |
| 2016-01-14 | $29.47 | $56.66 | 693,499 | — | — |
| 2016-01-13 | $29.10 | $55.95 | 1,011,102 | — | — |
| 2016-01-12 | $29.85 | $57.39 | 708,241 | — | — |
| 2016-01-11 | $29.63 | $56.97 | 581,870 | — | — |
| 2016-01-08 | $29.57 | $56.84 | 603,445 | — | — |
| 2016-01-07 | $30.12 | $57.92 | 833,942 | — | — |
| 2016-01-06 | $30.74 | $59.11 | 573,025 | — | — |
| 2016-01-05 | $31.07 | $59.74 | 640,968 | — | — |
| 2016-01-04 | $31.06 | $59.71 | 869,320 | — | — |