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
- 1992-06-16 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 | $44.68 | $61.92 | 153,500 | — | — |
| 2016-12-29 | $44.66 | $61.89 | 131,000 | — | — |
| 2016-12-28 | $44.76 | $62.03 | 162,400 | — | — |
| 2016-12-27 | $45.13 | $62.54 | 140,800 | — | — |
| 2016-12-23 | $44.90 | $62.22 | 120,300 | — | — |
| 2016-12-22 | $44.96 | $62.30 | 158,300 | — | — |
| 2016-12-21 | $44.87 | $62.18 | 192,100 | — | — |
| 2016-12-20 | $44.77 | $62.04 | 243,600 | — | — |
| 2016-12-19 | $43.46 | $60.23 | 242,400 | — | — |
| 2016-12-16 | $43.62 | $60.45 | 1,082,800 | — | — |
| 2016-12-15 | $43.59 | $60.41 | 457,200 | — | — |
| 2016-12-14 | $43.43 | $60.18 | 298,400 | — | — |
| 2016-12-13 | $43.61 | $60.43 | 315,800 | — | — |
| 2016-12-12 | $43.25 | $59.94 | 474,400 | — | — |
| 2016-12-09 | $44.63 | $61.85 | 411,700 | — | — |
| 2016-12-08 | $44.57 | $61.76 | 388,100 | — | — |
| 2016-12-07 | $43.49 | $60.27 | 301,900 | — | — |
| 2016-12-06 | $42.72 | $59.20 | 355,800 | — | — |
| 2016-12-05 | $42.19 | $58.47 | 297,400 | — | — |
| 2016-12-02 | $41.31 | $57.25 | 400,200 | — | — |
| 2016-12-01 | $41.06 | $56.90 | 452,200 | — | — |
| 2016-11-30 | $39.82 | $55.18 | 318,800 | — | — |
| 2016-11-29 | $39.48 | $54.71 | 174,600 | — | — |
| 2016-11-28 | $39.34 | $54.52 | 225,700 | — | — |
| 2016-11-25 | $39.97 | $55.39 | 66,000 | — | — |
| 2016-11-23 | $39.99 | $55.42 | 262,200 | — | — |
| 2016-11-22 | $39.64 | $54.93 | 224,800 | — | — |
| 2016-11-21 | $38.88 | $53.88 | 193,100 | — | — |
| 2016-11-18 | $39.14 | $54.24 | 423,800 | — | — |
| 2016-11-17 | $38.67 | $53.59 | 288,500 | — | — |
| 2016-11-16 | $38.23 | $52.98 | 355,600 | — | — |
| 2016-11-15 | $38.80 | $53.77 | 338,000 | — | — |
| 2016-11-14 | $38.29 | $53.06 | 432,600 | — | — |
| 2016-11-11 | $37.86 | $52.47 | 502,400 | — | — |
| 2016-11-10 | $36.84 | $51.05 | 352,400 | — | — |
| 2016-11-09 | $35.29 | $48.90 | 399,900 | — | — |
| 2016-11-08 | $33.19 | $45.99 | 308,500 | — | — |
| 2016-11-07 | $33.19 | $45.99 | 307,500 | — | — |
| 2016-11-04 | $32.35 | $44.29 | 302,500 | — | — |
| 2016-11-03 | $32.09 | $43.93 | 149,500 | — | — |
| 2016-11-02 | $31.95 | $43.74 | 180,100 | — | — |
| 2016-11-01 | $32.62 | $44.66 | 170,000 | — | — |
| 2016-10-31 | $33.02 | $45.21 | 332,300 | — | — |
| 2016-10-28 | $32.79 | $44.89 | 213,300 | — | — |
| 2016-10-27 | $32.72 | $44.80 | 442,400 | — | — |
| 2016-10-26 | $31.98 | $43.78 | 239,200 | — | — |
| 2016-10-25 | $32.07 | $43.91 | 96,300 | — | — |
| 2016-10-24 | $32.17 | $44.04 | 195,800 | — | — |
| 2016-10-21 | $31.97 | $43.77 | 139,900 | — | — |
| 2016-10-20 | $32.25 | $44.15 | 184,600 | — | — |
| 2016-10-19 | $32.38 | $44.33 | 167,000 | — | — |
| 2016-10-18 | $32.04 | $43.87 | 207,700 | — | — |
| 2016-10-17 | $31.85 | $43.61 | 176,400 | — | — |
| 2016-10-14 | $32.12 | $43.97 | 121,900 | — | — |
| 2016-10-13 | $31.90 | $43.67 | 252,300 | — | — |
| 2016-10-12 | $32.85 | $44.97 | 182,700 | — | — |
| 2016-10-11 | $32.90 | $45.04 | 216,100 | — | — |
| 2016-10-10 | $33.01 | $45.19 | 313,200 | — | — |
| 2016-10-07 | $32.93 | $45.08 | 172,100 | — | — |
| 2016-10-06 | $33.00 | $45.18 | 201,600 | — | — |
| 2016-10-05 | $33.11 | $45.33 | 367,900 | — | — |
| 2016-10-04 | $32.57 | $44.59 | 148,200 | — | — |
| 2016-10-03 | $32.31 | $44.23 | 134,400 | — | — |
| 2016-09-30 | $32.72 | $44.80 | 306,000 | — | — |
| 2016-09-29 | $32.30 | $44.22 | 193,900 | — | — |
| 2016-09-28 | $32.89 | $45.03 | 236,900 | — | — |
| 2016-09-27 | $32.66 | $44.71 | 338,000 | — | — |
| 2016-09-26 | $32.36 | $44.30 | 232,600 | — | — |
| 2016-09-23 | $33.04 | $45.23 | 233,500 | — | — |
| 2016-09-22 | $33.16 | $45.40 | 382,400 | — | — |
| 2016-09-21 | $33.10 | $45.32 | 355,400 | — | — |
| 2016-09-20 | $32.69 | $44.76 | 151,300 | — | — |
| 2016-09-19 | $32.63 | $44.67 | 177,400 | — | — |
| 2016-09-16 | $32.47 | $44.45 | 411,300 | — | — |
| 2016-09-15 | $32.53 | $44.54 | 214,500 | — | — |
| 2016-09-14 | $31.81 | $43.55 | 191,600 | — | — |
| 2016-09-13 | $31.98 | $43.78 | 135,500 | — | — |
| 2016-09-12 | $32.56 | $44.58 | 307,200 | — | — |
| 2016-09-09 | $32.50 | $44.50 | 345,900 | — | — |
| 2016-09-08 | $32.91 | $45.06 | 166,900 | — | — |
| 2016-09-07 | $32.92 | $45.07 | 192,800 | — | — |
| 2016-09-06 | $32.66 | $44.71 | 231,700 | — | — |
| 2016-09-02 | $32.88 | $45.02 | 317,200 | — | — |
| 2016-09-01 | $32.54 | $44.55 | 368,500 | — | — |
| 2016-08-31 | $33.04 | $45.23 | 392,900 | — | — |
| 2016-08-30 | $33.27 | $45.55 | 210,900 | — | — |
| 2016-08-29 | $33.04 | $45.23 | 272,700 | — | — |
| 2016-08-26 | $32.69 | $44.76 | 161,300 | — | — |
| 2016-08-25 | $32.58 | $44.60 | 200,100 | — | — |
| 2016-08-24 | $32.44 | $44.41 | 98,100 | — | — |
| 2016-08-23 | $32.34 | $44.28 | 106,300 | — | — |
| 2016-08-22 | $32.26 | $44.17 | 109,500 | — | — |
| 2016-08-19 | $32.15 | $44.02 | 326,100 | — | — |
| 2016-08-18 | $32.01 | $43.82 | 303,600 | — | — |
| 2016-08-17 | $32.09 | $43.93 | 195,700 | — | — |
| 2016-08-16 | $31.65 | $43.33 | 253,100 | — | — |
| 2016-08-15 | $31.96 | $43.76 | 192,800 | — | — |
| 2016-08-12 | $31.45 | $43.06 | 110,400 | — | — |
| 2016-08-11 | $31.36 | $42.93 | 154,000 | — | — |
| 2016-08-10 | $31.22 | $42.74 | 123,700 | — | — |
| 2016-08-09 | $31.65 | $43.33 | 158,700 | — | — |
| 2016-08-08 | $31.65 | $43.33 | 212,600 | — | — |
| 2016-08-05 | $31.85 | $43.07 | 246,200 | — | — |
| 2016-08-04 | $30.59 | $41.37 | 161,200 | — | — |
| 2016-08-03 | $30.54 | $41.30 | 191,200 | — | — |
| 2016-08-02 | $30.09 | $40.69 | 186,000 | — | — |
| 2016-08-01 | $30.19 | $40.83 | 202,700 | — | — |
| 2016-07-29 | $30.32 | $41.00 | 321,000 | — | — |
| 2016-07-28 | $30.31 | $40.99 | 363,900 | — | — |
| 2016-07-27 | $29.77 | $40.26 | 230,200 | — | — |
| 2016-07-26 | $29.77 | $40.26 | 124,700 | — | — |
| 2016-07-25 | $29.59 | $40.02 | 89,700 | — | — |
| 2016-07-22 | $29.82 | $40.33 | 108,300 | — | — |
| 2016-07-21 | $29.44 | $39.81 | 190,300 | — | — |
| 2016-07-20 | $30.05 | $40.64 | 184,400 | — | — |
| 2016-07-19 | $29.98 | $40.54 | 255,300 | — | — |
| 2016-07-18 | $30.01 | $40.58 | 193,800 | — | — |
| 2016-07-15 | $30.04 | $40.62 | 184,900 | — | — |
| 2016-07-14 | $29.80 | $40.30 | 384,400 | — | — |
| 2016-07-13 | $29.39 | $39.74 | 309,500 | — | — |
| 2016-07-12 | $29.24 | $39.54 | 267,700 | — | — |
| 2016-07-11 | $28.45 | $38.47 | 143,000 | — | — |
| 2016-07-08 | $27.88 | $37.70 | 177,000 | — | — |
| 2016-07-07 | $27.19 | $36.77 | 234,900 | — | — |
| 2016-07-06 | $26.78 | $36.22 | 253,000 | — | — |
| 2016-07-05 | $26.76 | $36.19 | 144,400 | — | — |
| 2016-07-01 | $27.42 | $37.08 | 298,100 | — | — |
| 2016-06-30 | $28.06 | $37.95 | 372,300 | — | — |
| 2016-06-29 | $27.45 | $37.12 | 148,400 | — | — |
| 2016-06-28 | $26.95 | $36.44 | 217,100 | — | — |
| 2016-06-27 | $26.28 | $35.54 | 282,600 | — | — |
| 2016-06-24 | $27.62 | $37.35 | 487,600 | — | — |
| 2016-06-23 | $29.71 | $40.18 | 198,900 | — | — |
| 2016-06-22 | $28.49 | $38.53 | 189,100 | — | — |
| 2016-06-21 | $28.46 | $38.49 | 157,000 | — | — |
| 2016-06-20 | $28.24 | $38.19 | 136,600 | — | — |
| 2016-06-17 | $27.72 | $37.49 | 329,800 | — | — |
| 2016-06-16 | $27.86 | $37.68 | 179,900 | — | — |
| 2016-06-15 | $28.06 | $37.95 | 183,400 | — | — |
| 2016-06-14 | $28.19 | $38.12 | 130,400 | — | — |
| 2016-06-13 | $28.70 | $38.81 | 270,100 | — | — |
| 2016-06-10 | $29.14 | $39.41 | 293,600 | — | — |
| 2016-06-09 | $29.66 | $40.11 | 131,900 | — | — |
| 2016-06-08 | $30.17 | $40.80 | 136,100 | — | — |
| 2016-06-07 | $30.03 | $40.61 | 154,600 | — | — |
| 2016-06-06 | $29.99 | $40.56 | 201,200 | — | — |
| 2016-06-03 | $29.57 | $39.99 | 267,000 | — | — |
| 2016-06-02 | $30.25 | $40.91 | 245,800 | — | — |
| 2016-06-01 | $30.34 | $41.03 | 430,200 | — | — |
| 2016-05-31 | $30.47 | $41.21 | 542,300 | — | — |
| 2016-05-27 | $30.55 | $41.31 | 381,200 | — | — |
| 2016-05-26 | $29.94 | $40.49 | 154,300 | — | — |
| 2016-05-25 | $30.43 | $41.15 | 252,100 | — | — |
| 2016-05-24 | $29.96 | $40.52 | 181,200 | — | — |
| 2016-05-23 | $29.21 | $39.50 | 200,900 | — | — |
| 2016-05-20 | $29.44 | $39.81 | 217,100 | — | — |
| 2016-05-19 | $28.96 | $39.16 | 159,700 | — | — |
| 2016-05-18 | $29.32 | $39.65 | 152,700 | — | — |
| 2016-05-17 | $28.11 | $38.01 | 242,700 | — | — |
| 2016-05-16 | $28.37 | $38.37 | 248,600 | — | — |
| 2016-05-13 | $28.01 | $37.88 | 264,600 | — | — |
| 2016-05-12 | $28.23 | $38.18 | 260,100 | — | — |
| 2016-05-11 | $28.22 | $38.16 | 121,400 | — | — |
| 2016-05-10 | $28.41 | $38.42 | 151,300 | — | — |
| 2016-05-09 | $28.09 | $37.99 | 204,600 | — | — |
| 2016-05-06 | $28.51 | $38.05 | 274,800 | — | — |
| 2016-05-05 | $28.35 | $37.84 | 228,800 | — | — |
| 2016-05-04 | $28.56 | $38.12 | 273,300 | — | — |
| 2016-05-03 | $28.96 | $38.65 | 302,900 | — | — |
| 2016-05-02 | $29.90 | $39.91 | 495,600 | — | — |
| 2016-04-29 | $29.49 | $39.36 | 628,100 | — | — |
| 2016-04-28 | $29.99 | $40.03 | 478,900 | — | — |
| 2016-04-27 | $31.68 | $42.29 | 322,400 | — | — |
| 2016-04-26 | $31.72 | $42.34 | 194,900 | — | — |
| 2016-04-25 | $31.29 | $41.76 | 223,200 | — | — |
| 2016-04-22 | $31.67 | $42.27 | 240,000 | — | — |
| 2016-04-21 | $31.33 | $41.82 | 299,700 | — | — |
| 2016-04-20 | $31.36 | $41.86 | 173,600 | — | — |
| 2016-04-19 | $31.14 | $41.56 | 194,500 | — | — |
| 2016-04-18 | $30.75 | $41.04 | 144,800 | — | — |
| 2016-04-15 | $30.55 | $40.78 | 107,800 | — | — |
| 2016-04-14 | $30.70 | $40.98 | 198,000 | — | — |
| 2016-04-13 | $30.84 | $41.16 | 290,100 | — | — |
| 2016-04-12 | $29.64 | $39.56 | 116,900 | — | — |
| 2016-04-11 | $29.04 | $38.76 | 125,100 | — | — |
| 2016-04-08 | $28.84 | $38.49 | 120,300 | — | — |
| 2016-04-07 | $28.66 | $38.25 | 153,700 | — | — |
| 2016-04-06 | $29.49 | $39.36 | 131,900 | — | — |
| 2016-04-05 | $29.20 | $38.98 | 137,400 | — | — |
| 2016-04-04 | $30.08 | $40.15 | 212,300 | — | — |
| 2016-04-01 | $30.19 | $40.30 | 155,100 | — | — |
| 2016-03-31 | $29.92 | $39.94 | 135,800 | — | — |
| 2016-03-30 | $30.08 | $40.15 | 123,900 | — | — |
| 2016-03-29 | $29.88 | $39.88 | 215,600 | — | — |
| 2016-03-28 | $29.40 | $39.24 | 183,500 | — | — |
| 2016-03-24 | $29.48 | $39.35 | 316,600 | — | — |
| 2016-03-23 | $29.74 | $39.70 | 221,100 | — | — |
| 2016-03-22 | $30.29 | $40.43 | 260,700 | — | — |
| 2016-03-21 | $30.46 | $40.66 | 163,700 | — | — |
| 2016-03-18 | $30.60 | $40.84 | 447,000 | — | — |
| 2016-03-17 | $30.14 | $40.23 | 262,000 | — | — |
| 2016-03-16 | $29.68 | $39.62 | 223,100 | — | — |
| 2016-03-15 | $29.86 | $39.86 | 200,900 | — | — |
| 2016-03-14 | $30.35 | $40.51 | 284,300 | — | — |
| 2016-03-11 | $30.22 | $40.34 | 192,000 | — | — |
| 2016-03-10 | $29.58 | $39.48 | 278,900 | — | — |
| 2016-03-09 | $29.27 | $39.07 | 267,500 | — | — |
| 2016-03-08 | $29.38 | $39.22 | 217,800 | — | — |
| 2016-03-07 | $30.01 | $40.06 | 250,900 | — | — |
| 2016-03-04 | $29.65 | $39.58 | 361,700 | — | — |
| 2016-03-03 | $29.70 | $39.64 | 364,000 | — | — |
| 2016-03-02 | $29.50 | $39.38 | 342,800 | — | — |
| 2016-03-01 | $29.58 | $39.48 | 495,000 | — | — |
| 2016-02-29 | $28.83 | $38.48 | 255,800 | — | — |
| 2016-02-26 | $29.68 | $39.62 | 183,800 | — | — |
| 2016-02-25 | $28.83 | $38.48 | 233,800 | — | — |
| 2016-02-24 | $28.45 | $37.97 | 193,400 | — | — |
| 2016-02-23 | $28.32 | $37.80 | 240,700 | — | — |
| 2016-02-22 | $28.64 | $38.23 | 185,700 | — | — |
| 2016-02-19 | $28.29 | $37.76 | 246,100 | — | — |
| 2016-02-18 | $28.09 | $37.49 | 273,400 | — | — |
| 2016-02-17 | $28.58 | $38.15 | 191,900 | — | — |
| 2016-02-16 | $29.01 | $38.72 | 199,000 | — | — |
| 2016-02-12 | $28.30 | $37.77 | 197,500 | — | — |
| 2016-02-11 | $27.18 | $36.28 | 317,900 | — | — |
| 2016-02-10 | $27.65 | $36.91 | 212,200 | — | — |
| 2016-02-09 | $27.85 | $37.17 | 227,100 | — | — |
| 2016-02-08 | $27.70 | $36.97 | 287,100 | — | — |
| 2016-02-05 | $28.15 | $37.07 | 298,500 | — | — |
| 2016-02-04 | $28.66 | $37.74 | 494,300 | — | — |
| 2016-02-03 | $28.99 | $38.17 | 378,300 | — | — |
| 2016-02-02 | $29.05 | $38.25 | 240,200 | — | — |
| 2016-02-01 | $29.80 | $39.24 | 426,200 | — | — |
| 2016-01-29 | $29.63 | $39.02 | 741,900 | — | — |
| 2016-01-28 | $29.58 | $38.95 | 285,500 | — | — |
| 2016-01-27 | $28.85 | $37.99 | 329,100 | — | — |
| 2016-01-26 | $29.08 | $38.29 | 179,000 | — | — |
| 2016-01-25 | $28.11 | $37.01 | 300,300 | — | — |
| 2016-01-22 | $29.01 | $38.20 | 275,400 | — | — |
| 2016-01-21 | $28.57 | $37.62 | 303,800 | — | — |
| 2016-01-20 | $29.12 | $38.34 | 349,400 | — | — |
| 2016-01-19 | $29.39 | $38.70 | 290,600 | — | — |
| 2016-01-15 | $29.34 | $38.63 | 357,600 | — | — |
| 2016-01-14 | $29.68 | $39.08 | 298,200 | — | — |
| 2016-01-13 | $28.94 | $38.11 | 251,400 | — | — |
| 2016-01-12 | $29.90 | $39.37 | 198,000 | — | — |
| 2016-01-11 | $29.83 | $39.28 | 351,700 | — | — |
| 2016-01-08 | $29.69 | $39.09 | 410,500 | — | — |
| 2016-01-07 | $30.57 | $40.25 | 258,400 | — | — |
| 2016-01-06 | $31.60 | $41.61 | 147,600 | — | — |
| 2016-01-05 | $31.81 | $41.89 | 198,500 | — | — |
| 2016-01-04 | $31.78 | $41.85 | 395,700 | — | — |