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
- 1987-03-13 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 | $43.75 | $43.75 | 53,800 | — | — |
| 2016-12-29 | $44.60 | $44.60 | 32,900 | — | — |
| 2016-12-28 | $44.95 | $44.95 | 42,300 | — | — |
| 2016-12-27 | $45.80 | $45.80 | 31,500 | — | — |
| 2016-12-23 | $44.70 | $44.70 | 36,800 | — | — |
| 2016-12-22 | $43.95 | $43.95 | 39,700 | — | — |
| 2016-12-21 | $45.90 | $45.90 | 42,700 | — | — |
| 2016-12-20 | $46.60 | $46.60 | 96,600 | — | — |
| 2016-12-19 | $44.75 | $44.75 | 44,900 | — | — |
| 2016-12-16 | $44.55 | $44.55 | 92,200 | — | — |
| 2016-12-15 | $44.35 | $44.35 | 92,300 | — | — |
| 2016-12-14 | $44.90 | $44.90 | 79,800 | — | — |
| 2016-12-13 | $46.20 | $46.20 | 54,700 | — | — |
| 2016-12-12 | $45.80 | $45.80 | 75,200 | — | — |
| 2016-12-09 | $46.45 | $46.45 | 78,000 | — | — |
| 2016-12-08 | $46.95 | $46.95 | 72,500 | — | — |
| 2016-12-07 | $47.50 | $47.50 | 259,800 | — | — |
| 2016-12-06 | $46.60 | $46.60 | 116,300 | — | — |
| 2016-12-05 | $45.53 | $45.53 | 120,500 | — | — |
| 2016-12-02 | $45.25 | $45.25 | 88,500 | — | — |
| 2016-12-01 | $44.55 | $44.55 | 80,800 | — | — |
| 2016-11-30 | $45.55 | $45.55 | 135,900 | — | — |
| 2016-11-29 | $45.00 | $45.00 | 250,000 | — | — |
| 2016-11-28 | $43.00 | $43.00 | 76,300 | — | — |
| 2016-11-25 | $42.75 | $42.75 | 27,000 | — | — |
| 2016-11-23 | $43.30 | $43.30 | 75,100 | — | — |
| 2016-11-22 | $43.30 | $43.30 | 90,700 | — | — |
| 2016-11-21 | $42.90 | $42.90 | 271,500 | — | — |
| 2016-11-18 | $42.45 | $42.45 | 254,900 | — | — |
| 2016-11-17 | $41.05 | $41.05 | 147,400 | — | — |
| 2016-11-16 | $41.55 | $41.55 | 56,300 | — | — |
| 2016-11-15 | $40.90 | $40.90 | 30,700 | — | — |
| 2016-11-14 | $41.75 | $41.75 | 83,900 | — | — |
| 2016-11-11 | $40.60 | $40.60 | 70,100 | — | — |
| 2016-11-10 | $40.40 | $40.40 | 45,600 | — | — |
| 2016-11-09 | $38.80 | $38.80 | 40,000 | — | — |
| 2016-11-08 | $36.65 | $36.65 | 46,200 | — | — |
| 2016-11-07 | $38.70 | $38.70 | 19,000 | — | — |
| 2016-11-04 | $37.70 | $37.70 | 32,800 | — | — |
| 2016-11-03 | $37.50 | $37.50 | 38,500 | — | — |
| 2016-11-02 | $37.65 | $37.65 | 64,800 | — | — |
| 2016-11-01 | $39.60 | $39.60 | 51,300 | — | — |
| 2016-10-31 | $40.85 | $40.85 | 47,400 | — | — |
| 2016-10-28 | $41.05 | $41.05 | 45,300 | — | — |
| 2016-10-27 | $40.95 | $40.95 | 33,200 | — | — |
| 2016-10-26 | $40.70 | $40.70 | 36,600 | — | — |
| 2016-10-25 | $40.30 | $40.30 | 38,800 | — | — |
| 2016-10-24 | $40.75 | $40.75 | 51,000 | — | — |
| 2016-10-21 | $40.10 | $40.10 | 96,100 | — | — |
| 2016-10-20 | $40.75 | $40.75 | 96,300 | — | — |
| 2016-10-19 | $41.20 | $41.20 | 253,300 | — | — |
| 2016-10-18 | $37.30 | $37.30 | 41,300 | — | — |
| 2016-10-17 | $37.75 | $37.75 | 19,000 | — | — |
| 2016-10-14 | $37.79 | $37.79 | 33,600 | — | — |
| 2016-10-13 | $37.01 | $37.01 | 21,800 | — | — |
| 2016-10-12 | $37.24 | $37.24 | 17,600 | — | — |
| 2016-10-11 | $36.83 | $36.83 | 34,000 | — | — |
| 2016-10-10 | $37.16 | $37.16 | 17,500 | — | — |
| 2016-10-07 | $36.50 | $36.50 | 57,400 | — | — |
| 2016-10-06 | $36.90 | $36.90 | 28,000 | — | — |
| 2016-10-05 | $36.80 | $36.80 | 38,300 | — | — |
| 2016-10-04 | $36.30 | $36.30 | 47,700 | — | — |
| 2016-10-03 | $36.46 | $36.46 | 50,800 | — | — |
| 2016-09-30 | $36.39 | $36.39 | 60,000 | — | — |
| 2016-09-29 | $35.12 | $35.12 | 36,800 | — | — |
| 2016-09-28 | $35.59 | $35.59 | 40,300 | — | — |
| 2016-09-27 | $35.69 | $35.69 | 40,700 | — | — |
| 2016-09-26 | $36.27 | $36.27 | 38,100 | — | — |
| 2016-09-23 | $36.84 | $36.84 | 79,600 | — | — |
| 2016-09-22 | $36.97 | $36.97 | 44,100 | — | — |
| 2016-09-21 | $35.85 | $35.85 | 75,300 | — | — |
| 2016-09-20 | $36.52 | $36.52 | 31,700 | — | — |
| 2016-09-19 | $37.05 | $37.05 | 49,700 | — | — |
| 2016-09-16 | $38.12 | $38.12 | 91,900 | — | — |
| 2016-09-15 | $38.08 | $38.08 | 21,900 | — | — |
| 2016-09-14 | $37.91 | $37.91 | 41,300 | — | — |
| 2016-09-13 | $37.94 | $37.94 | 41,800 | — | — |
| 2016-09-12 | $39.14 | $39.14 | 56,900 | — | — |
| 2016-09-09 | $38.88 | $38.88 | 33,000 | — | — |
| 2016-09-08 | $39.96 | $39.96 | 51,000 | — | — |
| 2016-09-07 | $40.30 | $40.30 | 57,700 | — | — |
| 2016-09-06 | $40.50 | $40.50 | 49,200 | — | — |
| 2016-09-02 | $40.87 | $40.87 | 60,000 | — | — |
| 2016-09-01 | $41.40 | $41.40 | 135,200 | — | — |
| 2016-08-31 | $39.14 | $39.14 | 157,300 | — | — |
| 2016-08-30 | $40.09 | $40.09 | 71,400 | — | — |
| 2016-08-29 | $39.60 | $39.60 | 62,600 | — | — |
| 2016-08-26 | $40.33 | $40.33 | 53,300 | — | — |
| 2016-08-25 | $39.94 | $39.94 | 50,000 | — | — |
| 2016-08-24 | $40.02 | $40.02 | 81,300 | — | — |
| 2016-08-23 | $40.16 | $40.16 | 265,800 | — | — |
| 2016-08-22 | $38.64 | $38.64 | 205,400 | — | — |
| 2016-08-19 | $36.68 | $36.68 | 336,200 | — | — |
| 2016-08-18 | $32.33 | $32.33 | 60,500 | — | — |
| 2016-08-17 | $32.12 | $32.12 | 62,400 | — | — |
| 2016-08-16 | $34.01 | $34.01 | 40,500 | — | — |
| 2016-08-15 | $34.15 | $34.15 | 39,200 | — | — |
| 2016-08-12 | $33.38 | $33.38 | 45,700 | — | — |
| 2016-08-11 | $33.61 | $33.61 | 30,600 | — | — |
| 2016-08-10 | $33.50 | $33.50 | 38,300 | — | — |
| 2016-08-09 | $34.09 | $34.09 | 20,200 | — | — |
| 2016-08-08 | $34.64 | $34.64 | 27,600 | — | — |
| 2016-08-05 | $34.78 | $34.78 | 42,900 | — | — |
| 2016-08-04 | $34.18 | $34.18 | 28,200 | — | — |
| 2016-08-03 | $34.95 | $34.95 | 28,600 | — | — |
| 2016-08-02 | $34.16 | $34.16 | 30,500 | — | — |
| 2016-08-01 | $34.39 | $34.39 | 58,600 | — | — |
| 2016-07-29 | $35.08 | $35.08 | 34,700 | — | — |
| 2016-07-28 | $35.28 | $35.28 | 43,000 | — | — |
| 2016-07-27 | $35.25 | $35.25 | 52,200 | — | — |
| 2016-07-26 | $34.32 | $34.32 | 56,400 | — | — |
| 2016-07-25 | $33.68 | $33.68 | 99,600 | — | — |
| 2016-07-22 | $32.16 | $32.16 | 223,100 | — | — |
| 2016-07-21 | $32.27 | $32.27 | 30,900 | — | — |
| 2016-07-20 | $32.61 | $32.61 | 31,600 | — | — |
| 2016-07-19 | $32.47 | $32.47 | 33,400 | — | — |
| 2016-07-18 | $32.52 | $32.52 | 38,400 | — | — |
| 2016-07-15 | $31.89 | $31.89 | 54,100 | — | — |
| 2016-07-14 | $31.61 | $31.61 | 64,700 | — | — |
| 2016-07-13 | $32.81 | $32.81 | 71,500 | — | — |
| 2016-07-12 | $31.71 | $31.71 | 62,600 | — | — |
| 2016-07-11 | $30.80 | $30.80 | 33,000 | — | — |
| 2016-07-08 | $30.36 | $30.36 | 53,900 | — | — |
| 2016-07-07 | $28.79 | $28.79 | 55,100 | — | — |
| 2016-07-06 | $28.29 | $28.29 | 63,400 | — | — |
| 2016-07-05 | $27.69 | $27.69 | 55,200 | — | — |
| 2016-07-01 | $28.11 | $28.11 | 55,900 | — | — |
| 2016-06-30 | $28.24 | $28.24 | 53,100 | — | — |
| 2016-06-29 | $27.48 | $27.48 | 70,400 | — | — |
| 2016-06-28 | $26.29 | $26.29 | 88,100 | — | — |
| 2016-06-27 | $26.05 | $26.05 | 78,900 | — | — |
| 2016-06-24 | $25.87 | $25.87 | 203,100 | — | — |
| 2016-06-23 | $26.19 | $26.19 | 44,700 | — | — |
| 2016-06-22 | $25.55 | $25.55 | 105,100 | — | — |
| 2016-06-21 | $26.09 | $26.09 | 69,800 | — | — |
| 2016-06-20 | $25.67 | $25.67 | 56,000 | — | — |
| 2016-06-17 | $25.23 | $25.23 | 179,800 | — | — |
| 2016-06-16 | $24.88 | $24.88 | 89,000 | — | — |
| 2016-06-15 | $24.45 | $24.45 | 87,500 | — | — |
| 2016-06-14 | $23.91 | $23.91 | 83,200 | — | — |
| 2016-06-13 | $23.65 | $23.65 | 71,000 | — | — |
| 2016-06-10 | $24.14 | $24.14 | 128,900 | — | — |
| 2016-06-09 | $24.45 | $24.45 | 113,000 | — | — |
| 2016-06-08 | $24.55 | $24.55 | 52,800 | — | — |
| 2016-06-07 | $24.11 | $24.11 | 54,600 | — | — |
| 2016-06-06 | $24.16 | $24.16 | 64,500 | — | — |
| 2016-06-03 | $23.80 | $23.80 | 64,900 | — | — |
| 2016-06-02 | $23.97 | $23.97 | 110,200 | — | — |
| 2016-06-01 | $24.46 | $24.46 | 84,400 | — | — |
| 2016-05-31 | $23.78 | $23.78 | 151,100 | — | — |
| 2016-05-27 | $24.02 | $24.02 | 80,200 | — | — |
| 2016-05-26 | $23.13 | $23.13 | 64,600 | — | — |
| 2016-05-25 | $22.68 | $22.68 | 143,900 | — | — |
| 2016-05-24 | $21.65 | $21.65 | 484,200 | — | — |
| 2016-05-23 | $23.18 | $23.18 | 62,200 | — | — |
| 2016-05-20 | $23.25 | $23.25 | 26,300 | — | — |
| 2016-05-19 | $22.78 | $22.78 | 46,000 | — | — |
| 2016-05-18 | $22.58 | $22.58 | 69,700 | — | — |
| 2016-05-17 | $22.79 | $22.79 | 42,000 | — | — |
| 2016-05-16 | $22.97 | $22.97 | 135,400 | — | — |
| 2016-05-13 | $23.05 | $23.05 | 62,200 | — | — |
| 2016-05-12 | $23.25 | $23.25 | 57,600 | — | — |
| 2016-05-11 | $23.95 | $23.95 | 69,000 | — | — |
| 2016-05-10 | $25.96 | $25.96 | 59,600 | — | — |
| 2016-05-09 | $25.39 | $25.39 | 67,200 | — | — |
| 2016-05-06 | $25.02 | $25.02 | 58,200 | — | — |
| 2016-05-05 | $25.01 | $25.01 | 108,000 | — | — |
| 2016-05-04 | $26.76 | $26.76 | 173,900 | — | — |
| 2016-05-03 | $26.36 | $26.36 | 153,600 | — | — |
| 2016-05-02 | $26.42 | $26.42 | 167,500 | — | — |
| 2016-04-29 | $26.57 | $26.57 | 59,800 | — | — |
| 2016-04-28 | $27.03 | $27.03 | 51,900 | — | — |
| 2016-04-27 | $27.23 | $27.23 | 50,600 | — | — |
| 2016-04-26 | $26.99 | $26.99 | 72,200 | — | — |
| 2016-04-25 | $25.81 | $25.81 | 42,400 | — | — |
| 2016-04-22 | $26.05 | $26.05 | 36,500 | — | — |
| 2016-04-21 | $25.32 | $25.32 | 86,500 | — | — |
| 2016-04-20 | $25.73 | $25.73 | 46,900 | — | — |
| 2016-04-19 | $25.64 | $25.64 | 35,900 | — | — |
| 2016-04-18 | $25.74 | $25.74 | 32,500 | — | — |
| 2016-04-15 | $25.65 | $25.65 | 49,600 | — | — |
| 2016-04-14 | $26.32 | $26.32 | 38,100 | — | — |
| 2016-04-13 | $26.11 | $26.11 | 59,600 | — | — |
| 2016-04-12 | $24.90 | $24.90 | 45,000 | — | — |
| 2016-04-11 | $24.31 | $24.31 | 102,500 | — | — |
| 2016-04-08 | $23.47 | $23.47 | 94,100 | — | — |
| 2016-04-07 | $22.88 | $22.88 | 96,400 | — | — |
| 2016-04-06 | $23.28 | $23.28 | 45,300 | — | — |
| 2016-04-05 | $23.90 | $23.90 | 99,300 | — | — |
| 2016-04-04 | $23.94 | $23.94 | 31,400 | — | — |
| 2016-04-01 | $24.50 | $24.50 | 50,600 | — | — |
| 2016-03-31 | $25.00 | $25.00 | 33,700 | — | — |
| 2016-03-30 | $25.26 | $25.26 | 31,400 | — | — |
| 2016-03-29 | $24.90 | $24.90 | 49,800 | — | — |
| 2016-03-28 | $24.69 | $24.69 | 35,400 | — | — |
| 2016-03-24 | $25.69 | $25.69 | 28,800 | — | — |
| 2016-03-23 | $24.93 | $24.93 | 41,700 | — | — |
| 2016-03-22 | $26.29 | $26.29 | 35,200 | — | — |
| 2016-03-21 | $26.69 | $26.69 | 50,900 | — | — |
| 2016-03-18 | $26.42 | $26.42 | 64,400 | — | — |
| 2016-03-17 | $26.33 | $26.33 | 51,200 | — | — |
| 2016-03-16 | $25.84 | $25.84 | 43,300 | — | — |
| 2016-03-15 | $25.83 | $25.83 | 124,900 | — | — |
| 2016-03-14 | $24.94 | $24.94 | 47,700 | — | — |
| 2016-03-11 | $25.08 | $25.08 | 68,500 | — | — |
| 2016-03-10 | $24.79 | $24.79 | 44,300 | — | — |
| 2016-03-09 | $24.51 | $24.51 | 120,400 | — | — |
| 2016-03-08 | $25.17 | $25.17 | 90,600 | — | — |
| 2016-03-07 | $27.31 | $27.31 | 52,400 | — | — |
| 2016-03-04 | $26.89 | $26.89 | 60,900 | — | — |
| 2016-03-03 | $26.58 | $26.58 | 64,000 | — | — |
| 2016-03-02 | $26.37 | $26.37 | 49,200 | — | — |
| 2016-03-01 | $25.36 | $25.36 | 87,700 | — | — |
| 2016-02-29 | $25.14 | $25.14 | 91,400 | — | — |
| 2016-02-26 | $25.85 | $25.85 | 58,500 | — | — |
| 2016-02-25 | $25.28 | $25.28 | 79,900 | — | — |
| 2016-02-24 | $25.65 | $25.65 | 71,200 | — | — |
| 2016-02-23 | $25.82 | $25.82 | 51,300 | — | — |
| 2016-02-22 | $25.66 | $25.66 | 75,900 | — | — |
| 2016-02-19 | $24.27 | $24.27 | 115,700 | — | — |
| 2016-02-18 | $25.52 | $25.52 | 57,200 | — | — |
| 2016-02-17 | $25.26 | $25.26 | 45,300 | — | — |
| 2016-02-16 | $24.46 | $24.46 | 74,800 | — | — |
| 2016-02-12 | $23.87 | $23.87 | 52,700 | — | — |
| 2016-02-11 | $23.75 | $23.75 | 63,200 | — | — |
| 2016-02-10 | $22.85 | $22.85 | 49,000 | — | — |
| 2016-02-09 | $23.04 | $23.04 | 52,400 | — | — |
| 2016-02-08 | $22.37 | $22.37 | 61,100 | — | — |
| 2016-02-05 | $22.98 | $22.98 | 157,200 | — | — |
| 2016-02-04 | $22.89 | $22.89 | 82,700 | — | — |
| 2016-02-03 | $22.61 | $22.61 | 66,900 | — | — |
| 2016-02-02 | $23.14 | $23.14 | 86,900 | — | — |
| 2016-02-01 | $22.85 | $22.85 | 78,100 | — | — |
| 2016-01-29 | $23.46 | $23.46 | 111,600 | — | — |
| 2016-01-28 | $22.27 | $22.27 | 39,900 | — | — |
| 2016-01-27 | $21.89 | $21.89 | 63,100 | — | — |
| 2016-01-26 | $22.58 | $22.58 | 80,200 | — | — |
| 2016-01-25 | $22.41 | $22.41 | 72,200 | — | — |
| 2016-01-22 | $22.56 | $22.56 | 61,100 | — | — |
| 2016-01-21 | $22.38 | $22.38 | 63,400 | — | — |
| 2016-01-20 | $22.54 | $22.54 | 69,900 | — | — |
| 2016-01-19 | $22.22 | $22.22 | 132,000 | — | — |
| 2016-01-15 | $21.50 | $21.50 | 100,200 | — | — |
| 2016-01-14 | $21.83 | $21.83 | 167,700 | — | — |
| 2016-01-13 | $21.99 | $21.99 | 130,000 | — | — |
| 2016-01-12 | $23.55 | $23.55 | 100,900 | — | — |
| 2016-01-11 | $24.41 | $24.41 | 100,300 | — | — |
| 2016-01-08 | $25.02 | $25.02 | 174,500 | — | — |
| 2016-01-07 | $25.54 | $25.54 | 187,100 | — | — |
| 2016-01-06 | $25.77 | $25.77 | 213,400 | — | — |
| 2016-01-05 | $27.43 | $27.43 | 85,900 | — | — |
| 2016-01-04 | $27.37 | $27.37 | 74,600 | — | — |