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
- 1991-12-31 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 | $31.22 | $155.51 | 747,900 | — | — |
| 2016-12-29 | $30.85 | $153.66 | 567,700 | — | — |
| 2016-12-28 | $30.50 | $151.92 | 504,800 | — | — |
| 2016-12-27 | $30.99 | $152.99 | 825,800 | — | — |
| 2016-12-23 | $31.17 | $153.88 | 732,500 | — | — |
| 2016-12-22 | $31.19 | $153.98 | 978,700 | — | — |
| 2016-12-21 | $30.87 | $152.40 | 1,610,700 | — | — |
| 2016-12-20 | $31.34 | $154.72 | 2,045,600 | — | — |
| 2016-12-19 | $30.61 | $151.12 | 4,749,300 | — | — |
| 2016-12-16 | $30.21 | $149.14 | 4,651,500 | — | — |
| 2016-12-15 | $29.51 | $145.68 | 2,237,300 | — | — |
| 2016-12-14 | $29.15 | $143.91 | 1,410,100 | — | — |
| 2016-12-13 | $29.40 | $145.14 | 1,043,000 | — | — |
| 2016-12-12 | $29.76 | $146.92 | 745,700 | — | — |
| 2016-12-09 | $29.87 | $147.46 | 901,200 | — | — |
| 2016-12-08 | $29.67 | $146.47 | 993,600 | — | — |
| 2016-12-07 | $29.24 | $144.35 | 1,017,100 | — | — |
| 2016-12-06 | $29.03 | $143.31 | 562,500 | — | — |
| 2016-12-05 | $28.57 | $141.04 | 728,500 | — | — |
| 2016-12-02 | $28.46 | $140.50 | 965,800 | — | — |
| 2016-12-01 | $28.53 | $140.85 | 1,703,400 | — | — |
| 2016-11-30 | $28.62 | $141.29 | 1,466,400 | — | — |
| 2016-11-29 | $29.18 | $144.06 | 1,739,100 | — | — |
| 2016-11-28 | $29.24 | $144.35 | 851,700 | — | — |
| 2016-11-25 | $28.97 | $143.02 | 455,200 | — | — |
| 2016-11-23 | $28.98 | $143.07 | 1,140,500 | — | — |
| 2016-11-22 | $28.90 | $142.67 | 1,072,500 | — | — |
| 2016-11-21 | $28.05 | $138.48 | 812,100 | — | — |
| 2016-11-18 | $28.16 | $139.02 | 601,700 | — | — |
| 2016-11-17 | $28.14 | $138.92 | 759,900 | — | — |
| 2016-11-16 | $28.48 | $140.60 | 1,207,100 | — | — |
| 2016-11-15 | $28.53 | $140.85 | 862,100 | — | — |
| 2016-11-14 | $28.71 | $141.74 | 1,618,900 | — | — |
| 2016-11-11 | $28.33 | $139.86 | 1,214,400 | — | — |
| 2016-11-10 | $27.28 | $134.68 | 1,821,000 | — | — |
| 2016-11-09 | $27.02 | $133.39 | 1,694,800 | — | — |
| 2016-11-08 | $25.99 | $128.31 | 1,595,500 | — | — |
| 2016-11-07 | $25.90 | $127.86 | 600,400 | — | — |
| 2016-11-04 | $25.52 | $125.99 | 354,000 | — | — |
| 2016-11-03 | $25.57 | $126.23 | 468,200 | — | — |
| 2016-11-02 | $25.77 | $127.22 | 797,200 | — | — |
| 2016-11-01 | $26.04 | $128.55 | 515,700 | — | — |
| 2016-10-31 | $26.69 | $131.76 | 619,300 | — | — |
| 2016-10-28 | $26.33 | $129.99 | 1,105,800 | — | — |
| 2016-10-27 | $26.91 | $132.85 | 796,900 | — | — |
| 2016-10-26 | $27.21 | $134.33 | 587,500 | — | — |
| 2016-10-25 | $27.41 | $135.32 | 693,400 | — | — |
| 2016-10-24 | $27.41 | $135.32 | 1,013,800 | — | — |
| 2016-10-21 | $27.39 | $135.22 | 378,900 | — | — |
| 2016-10-20 | $27.63 | $136.40 | 361,400 | — | — |
| 2016-10-19 | $27.78 | $137.14 | 444,300 | — | — |
| 2016-10-18 | $27.72 | $136.85 | 603,600 | — | — |
| 2016-10-17 | $27.68 | $136.65 | 485,300 | — | — |
| 2016-10-14 | $27.66 | $136.55 | 434,000 | — | — |
| 2016-10-13 | $27.80 | $137.24 | 661,400 | — | — |
| 2016-10-12 | $27.55 | $136.01 | 402,200 | — | — |
| 2016-10-11 | $27.25 | $134.53 | 592,900 | — | — |
| 2016-10-10 | $27.50 | $135.76 | 1,149,100 | — | — |
| 2016-10-07 | $27.52 | $135.86 | 1,035,400 | — | — |
| 2016-10-06 | $27.60 | $136.26 | 1,045,900 | — | — |
| 2016-10-05 | $27.65 | $136.50 | 4,440,100 | — | — |
| 2016-10-04 | $27.74 | $136.95 | 982,000 | — | — |
| 2016-10-03 | $28.00 | $138.23 | 987,500 | — | — |
| 2016-09-30 | $28.35 | $139.96 | 801,100 | — | — |
| 2016-09-29 | $28.59 | $141.14 | 686,300 | — | — |
| 2016-09-28 | $28.80 | $142.18 | 437,900 | — | — |
| 2016-09-27 | $28.74 | $140.53 | 687,700 | — | — |
| 2016-09-26 | $29.18 | $142.68 | 633,200 | — | — |
| 2016-09-23 | $28.97 | $141.65 | 950,800 | — | — |
| 2016-09-22 | $28.70 | $140.33 | 888,200 | — | — |
| 2016-09-21 | $27.72 | $135.54 | 989,300 | — | — |
| 2016-09-20 | $27.49 | $134.41 | 559,900 | — | — |
| 2016-09-19 | $27.40 | $133.97 | 356,500 | — | — |
| 2016-09-16 | $27.13 | $132.65 | 1,079,200 | — | — |
| 2016-09-15 | $27.35 | $133.73 | 840,000 | — | — |
| 2016-09-14 | $27.56 | $134.76 | 724,500 | — | — |
| 2016-09-13 | $27.14 | $132.70 | 683,300 | — | — |
| 2016-09-12 | $27.98 | $136.81 | 622,700 | — | — |
| 2016-09-09 | $27.84 | $136.13 | 852,500 | — | — |
| 2016-09-08 | $29.13 | $142.43 | 829,800 | — | — |
| 2016-09-07 | $29.45 | $144.00 | 804,700 | — | — |
| 2016-09-06 | $29.02 | $141.89 | 424,500 | — | — |
| 2016-09-02 | $28.83 | $140.97 | 671,800 | — | — |
| 2016-09-01 | $28.50 | $139.35 | 609,600 | — | — |
| 2016-08-31 | $28.52 | $139.45 | 1,885,900 | — | — |
| 2016-08-30 | $28.63 | $139.99 | 425,500 | — | — |
| 2016-08-29 | $28.59 | $139.79 | 398,600 | — | — |
| 2016-08-26 | $28.41 | $138.91 | 632,100 | — | — |
| 2016-08-25 | $28.83 | $140.97 | 353,100 | — | — |
| 2016-08-24 | $28.69 | $140.28 | 315,400 | — | — |
| 2016-08-23 | $28.77 | $140.67 | 205,200 | — | — |
| 2016-08-22 | $28.66 | $140.13 | 178,600 | — | — |
| 2016-08-19 | $28.55 | $139.60 | 326,000 | — | — |
| 2016-08-18 | $28.84 | $141.01 | 384,400 | — | — |
| 2016-08-17 | $28.88 | $141.21 | 443,900 | — | — |
| 2016-08-16 | $28.83 | $140.97 | 779,700 | — | — |
| 2016-08-15 | $29.02 | $141.89 | 655,900 | — | — |
| 2016-08-12 | $29.09 | $142.24 | 703,700 | — | — |
| 2016-08-11 | $29.16 | $142.58 | 607,300 | — | — |
| 2016-08-10 | $29.58 | $144.63 | 530,500 | — | — |
| 2016-08-09 | $29.54 | $144.44 | 645,600 | — | — |
| 2016-08-08 | $29.58 | $144.63 | 353,900 | — | — |
| 2016-08-05 | $29.58 | $144.63 | 632,000 | — | — |
| 2016-08-04 | $29.49 | $144.19 | 969,700 | — | — |
| 2016-08-03 | $29.52 | $144.34 | 651,000 | — | — |
| 2016-08-02 | $29.78 | $145.61 | 835,200 | — | — |
| 2016-08-01 | $30.00 | $146.69 | 929,100 | — | — |
| 2016-07-29 | $29.96 | $146.49 | 1,061,400 | — | — |
| 2016-07-28 | $29.63 | $144.88 | 743,000 | — | — |
| 2016-07-27 | $29.03 | $141.94 | 760,400 | — | — |
| 2016-07-26 | $29.06 | $142.09 | 552,400 | — | — |
| 2016-07-25 | $29.16 | $142.58 | 799,000 | — | — |
| 2016-07-22 | $29.15 | $142.53 | 582,600 | — | — |
| 2016-07-21 | $29.24 | $142.97 | 696,900 | — | — |
| 2016-07-20 | $29.16 | $142.58 | 967,500 | — | — |
| 2016-07-19 | $29.30 | $143.26 | 1,368,600 | — | — |
| 2016-07-18 | $29.35 | $143.51 | 834,300 | — | — |
| 2016-07-15 | $29.23 | $142.92 | 945,400 | — | — |
| 2016-07-14 | $29.50 | $144.24 | 994,300 | — | — |
| 2016-07-13 | $29.66 | $145.02 | 1,484,800 | — | — |
| 2016-07-12 | $29.40 | $143.75 | 779,300 | — | — |
| 2016-07-11 | $29.60 | $144.73 | 1,065,000 | — | — |
| 2016-07-08 | $29.33 | $143.41 | 1,542,900 | — | — |
| 2016-07-07 | $28.92 | $141.41 | 863,700 | — | — |
| 2016-07-06 | $29.51 | $144.29 | 702,600 | — | — |
| 2016-07-05 | $29.64 | $144.93 | 672,400 | — | — |
| 2016-07-01 | $29.51 | $144.29 | 463,800 | — | — |
| 2016-06-30 | $29.57 | $144.58 | 719,700 | — | — |
| 2016-06-29 | $29.00 | $141.80 | 575,500 | — | — |
| 2016-06-28 | $28.93 | $141.45 | 1,207,300 | — | — |
| 2016-06-27 | $28.36 | $137.32 | 1,484,200 | — | — |
| 2016-06-24 | $28.36 | $137.32 | 1,209,000 | — | — |
| 2016-06-23 | $28.14 | $136.26 | 497,000 | — | — |
| 2016-06-22 | $27.97 | $135.43 | 518,100 | — | — |
| 2016-06-21 | $28.15 | $136.31 | 720,700 | — | — |
| 2016-06-20 | $27.74 | $134.32 | 398,800 | — | — |
| 2016-06-17 | $27.47 | $133.01 | 803,900 | — | — |
| 2016-06-16 | $27.50 | $133.16 | 425,300 | — | — |
| 2016-06-15 | $27.49 | $133.11 | 371,900 | — | — |
| 2016-06-14 | $27.55 | $133.40 | 475,500 | — | — |
| 2016-06-13 | $27.60 | $133.64 | 382,600 | — | — |
| 2016-06-10 | $27.60 | $133.64 | 575,800 | — | — |
| 2016-06-09 | $27.71 | $134.18 | 1,593,700 | — | — |
| 2016-06-08 | $27.45 | $132.92 | 372,800 | — | — |
| 2016-06-07 | $27.25 | $131.95 | 477,000 | — | — |
| 2016-06-06 | $27.28 | $132.09 | 481,200 | — | — |
| 2016-06-03 | $27.10 | $131.22 | 781,300 | — | — |
| 2016-06-02 | $27.22 | $131.80 | 437,700 | — | — |
| 2016-06-01 | $27.06 | $131.03 | 791,000 | — | — |
| 2016-05-31 | $27.03 | $130.88 | 534,100 | — | — |
| 2016-05-27 | $26.95 | $130.50 | 273,700 | — | — |
| 2016-05-26 | $26.75 | $129.53 | 377,300 | — | — |
| 2016-05-25 | $26.71 | $129.33 | 324,200 | — | — |
| 2016-05-24 | $26.69 | $129.24 | 577,800 | — | — |
| 2016-05-23 | $25.94 | $125.60 | 308,500 | — | — |
| 2016-05-20 | $25.93 | $125.56 | 352,000 | — | — |
| 2016-05-19 | $25.66 | $124.25 | 239,600 | — | — |
| 2016-05-18 | $25.84 | $125.12 | 437,900 | — | — |
| 2016-05-17 | $26.44 | $128.03 | 568,900 | — | — |
| 2016-05-16 | $27.03 | $130.88 | 536,400 | — | — |
| 2016-05-13 | $26.81 | $129.82 | 360,900 | — | — |
| 2016-05-12 | $26.89 | $130.21 | 250,100 | — | — |
| 2016-05-11 | $26.66 | $129.09 | 415,900 | — | — |
| 2016-05-10 | $27.12 | $131.32 | 379,200 | — | — |
| 2016-05-09 | $27.10 | $131.22 | 552,300 | — | — |
| 2016-05-06 | $26.81 | $129.82 | 458,000 | — | — |
| 2016-05-05 | $26.55 | $128.56 | 557,400 | — | — |
| 2016-05-04 | $26.48 | $128.22 | 1,227,700 | — | — |
| 2016-05-03 | $26.00 | $125.90 | 637,700 | — | — |
| 2016-05-02 | $26.32 | $127.45 | 597,100 | — | — |
| 2016-04-29 | $25.68 | $124.35 | 622,800 | — | — |
| 2016-04-28 | $26.32 | $127.45 | 302,800 | — | — |
| 2016-04-27 | $26.27 | $127.20 | 335,700 | — | — |
| 2016-04-26 | $26.30 | $127.35 | 651,200 | — | — |
| 2016-04-25 | $26.36 | $127.64 | 443,400 | — | — |
| 2016-04-22 | $25.98 | $125.80 | 422,000 | — | — |
| 2016-04-21 | $25.83 | $125.07 | 735,600 | — | — |
| 2016-04-20 | $26.18 | $126.77 | 294,900 | — | — |
| 2016-04-19 | $26.53 | $128.46 | 213,500 | — | — |
| 2016-04-18 | $26.49 | $128.27 | 257,900 | — | — |
| 2016-04-15 | $26.32 | $127.45 | 848,900 | — | — |
| 2016-04-14 | $26.20 | $126.86 | 295,600 | — | — |
| 2016-04-13 | $26.36 | $127.64 | 269,700 | — | — |
| 2016-04-12 | $26.55 | $128.56 | 869,000 | — | — |
| 2016-04-11 | $26.06 | $126.19 | 238,600 | — | — |
| 2016-04-08 | $26.21 | $126.91 | 264,500 | — | — |
| 2016-04-07 | $25.82 | $125.02 | 644,400 | — | — |
| 2016-04-06 | $26.03 | $126.04 | 428,600 | — | — |
| 2016-04-05 | $25.92 | $125.51 | 935,000 | — | — |
| 2016-04-04 | $25.80 | $124.93 | 627,600 | — | — |
| 2016-04-01 | $26.24 | $127.06 | 797,100 | — | — |
| 2016-03-31 | $26.24 | $127.06 | 636,100 | — | — |
| 2016-03-30 | $26.27 | $127.20 | 333,200 | — | — |
| 2016-03-29 | $26.28 | $127.25 | 685,600 | — | — |
| 2016-03-28 | $25.85 | $123.84 | 313,700 | — | — |
| 2016-03-24 | $25.65 | $122.88 | 421,700 | — | — |
| 2016-03-23 | $25.73 | $123.26 | 412,300 | — | — |
| 2016-03-22 | $25.94 | $124.27 | 465,700 | — | — |
| 2016-03-21 | $25.57 | $122.50 | 503,600 | — | — |
| 2016-03-18 | $25.65 | $122.88 | 1,250,600 | — | — |
| 2016-03-17 | $25.99 | $124.51 | 607,400 | — | — |
| 2016-03-16 | $25.77 | $123.45 | 737,500 | — | — |
| 2016-03-15 | $25.38 | $121.59 | 344,300 | — | — |
| 2016-03-14 | $25.25 | $120.96 | 744,300 | — | — |
| 2016-03-11 | $25.35 | $121.44 | 1,010,900 | — | — |
| 2016-03-10 | $25.08 | $120.15 | 831,500 | — | — |
| 2016-03-09 | $25.15 | $120.48 | 503,400 | — | — |
| 2016-03-08 | $25.02 | $119.86 | 805,800 | — | — |
| 2016-03-07 | $24.97 | $119.62 | 745,500 | — | — |
| 2016-03-04 | $24.89 | $119.24 | 911,800 | — | — |
| 2016-03-03 | $24.64 | $118.04 | 914,100 | — | — |
| 2016-03-02 | $24.43 | $117.03 | 828,000 | — | — |
| 2016-03-01 | $23.90 | $114.50 | 814,400 | — | — |
| 2016-02-29 | $23.40 | $112.10 | 772,400 | — | — |
| 2016-02-26 | $23.55 | $112.82 | 751,000 | — | — |
| 2016-02-25 | $23.42 | $112.20 | 460,400 | — | — |
| 2016-02-24 | $23.03 | $110.33 | 996,700 | — | — |
| 2016-02-23 | $23.06 | $110.47 | 934,300 | — | — |
| 2016-02-22 | $23.08 | $110.57 | 801,700 | — | — |
| 2016-02-19 | $22.50 | $107.79 | 710,100 | — | — |
| 2016-02-18 | $22.44 | $107.50 | 1,088,800 | — | — |
| 2016-02-17 | $22.06 | $105.68 | 2,160,600 | — | — |
| 2016-02-16 | $21.50 | $103.00 | 890,400 | — | — |
| 2016-02-12 | $20.91 | $100.17 | 775,800 | — | — |
| 2016-02-11 | $20.86 | $99.93 | 987,000 | — | — |
| 2016-02-10 | $21.39 | $102.47 | 562,600 | — | — |
| 2016-02-09 | $21.21 | $101.61 | 851,800 | — | — |
| 2016-02-08 | $21.93 | $105.06 | 1,113,700 | — | — |
| 2016-02-05 | $22.26 | $106.64 | 876,800 | — | — |
| 2016-02-04 | $22.49 | $107.74 | 1,287,800 | — | — |
| 2016-02-03 | $22.42 | $107.41 | 900,900 | — | — |
| 2016-02-02 | $22.17 | $106.21 | 1,001,000 | — | — |
| 2016-02-01 | $22.58 | $108.17 | 1,011,500 | — | — |
| 2016-01-29 | $22.30 | $106.83 | 1,450,500 | — | — |
| 2016-01-28 | $22.19 | $106.30 | 1,150,900 | — | — |
| 2016-01-27 | $21.87 | $104.77 | 989,400 | — | — |
| 2016-01-26 | $22.06 | $105.68 | 1,394,800 | — | — |
| 2016-01-25 | $21.36 | $102.33 | 1,553,800 | — | — |
| 2016-01-22 | $21.11 | $101.13 | 876,400 | — | — |
| 2016-01-21 | $20.45 | $97.97 | 1,318,500 | — | — |
| 2016-01-20 | $20.04 | $96.00 | 1,877,900 | — | — |
| 2016-01-19 | $20.68 | $99.07 | 1,184,700 | — | — |
| 2016-01-15 | $20.78 | $99.55 | 1,286,600 | — | — |
| 2016-01-14 | $21.46 | $102.81 | 1,118,500 | — | — |
| 2016-01-13 | $21.66 | $103.76 | 1,209,400 | — | — |
| 2016-01-12 | $21.64 | $103.67 | 1,595,200 | — | — |
| 2016-01-11 | $21.63 | $103.62 | 1,357,400 | — | — |
| 2016-01-08 | $21.45 | $102.76 | 1,235,600 | — | — |
| 2016-01-07 | $21.28 | $101.94 | 803,200 | — | — |
| 2016-01-06 | $22.04 | $105.59 | 1,508,900 | — | — |
| 2016-01-05 | $22.12 | $105.97 | 1,044,400 | — | — |
| 2016-01-04 | $21.85 | $104.68 | 858,000 | — | — |