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
- 1983-08-30 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 | $37.15 | $50.69 | 26,800 | — | — |
| 2016-12-29 | $37.75 | $51.51 | 26,400 | — | — |
| 2016-12-28 | $37.40 | $50.92 | 39,400 | — | — |
| 2016-12-27 | $37.15 | $50.58 | 23,500 | — | — |
| 2016-12-23 | $36.40 | $49.56 | 23,800 | — | — |
| 2016-12-22 | $36.75 | $50.04 | 32,100 | — | — |
| 2016-12-21 | $36.90 | $50.24 | 48,900 | — | — |
| 2016-12-20 | $36.95 | $50.31 | 51,700 | — | — |
| 2016-12-19 | $35.95 | $48.95 | 56,600 | — | — |
| 2016-12-16 | $35.45 | $48.27 | 83,100 | — | — |
| 2016-12-15 | $35.50 | $48.34 | 61,700 | — | — |
| 2016-12-14 | $35.50 | $48.34 | 31,800 | — | — |
| 2016-12-13 | $35.50 | $48.34 | 48,600 | — | — |
| 2016-12-12 | $36.25 | $49.36 | 115,600 | — | — |
| 2016-12-09 | $37.25 | $50.72 | 120,900 | — | — |
| 2016-12-08 | $36.00 | $49.02 | 106,500 | — | — |
| 2016-12-07 | $34.90 | $47.52 | 68,400 | — | — |
| 2016-12-06 | $34.25 | $46.63 | 53,500 | — | — |
| 2016-12-05 | $33.45 | $45.54 | 72,300 | — | — |
| 2016-12-02 | $32.45 | $44.18 | 74,000 | — | — |
| 2016-12-01 | $33.25 | $45.27 | 40,300 | — | — |
| 2016-11-30 | $33.75 | $45.95 | 59,300 | — | — |
| 2016-11-29 | $33.95 | $46.23 | 22,000 | — | — |
| 2016-11-28 | $34.00 | $46.29 | 48,000 | — | — |
| 2016-11-25 | $34.00 | $46.29 | 32,700 | — | — |
| 2016-11-23 | $33.95 | $46.23 | 18,700 | — | — |
| 2016-11-22 | $33.90 | $46.16 | 41,300 | — | — |
| 2016-11-21 | $33.70 | $45.88 | 40,600 | — | — |
| 2016-11-18 | $34.10 | $46.43 | 58,300 | — | — |
| 2016-11-17 | $33.55 | $45.68 | 42,200 | — | — |
| 2016-11-16 | $33.50 | $45.61 | 40,900 | — | — |
| 2016-11-15 | $33.45 | $45.54 | 45,800 | — | — |
| 2016-11-14 | $32.65 | $44.46 | 66,100 | — | — |
| 2016-11-11 | $32.60 | $44.39 | 65,100 | — | — |
| 2016-11-10 | $30.90 | $42.07 | 43,500 | — | — |
| 2016-11-09 | $30.05 | $40.92 | 41,400 | — | — |
| 2016-11-08 | $28.75 | $39.15 | 21,000 | — | — |
| 2016-11-07 | $28.65 | $39.01 | 19,600 | — | — |
| 2016-11-04 | $27.85 | $37.92 | 42,800 | — | — |
| 2016-11-03 | $26.90 | $36.63 | 22,000 | — | — |
| 2016-11-02 | $27.60 | $37.58 | 22,000 | — | — |
| 2016-11-01 | $27.95 | $38.06 | 39,200 | — | — |
| 2016-10-31 | $28.00 | $38.12 | 32,200 | — | — |
| 2016-10-28 | $28.15 | $38.33 | 31,000 | — | — |
| 2016-10-27 | $27.85 | $37.92 | 27,100 | — | — |
| 2016-10-26 | $28.70 | $39.08 | 45,200 | — | — |
| 2016-10-25 | $28.95 | $39.42 | 25,600 | — | — |
| 2016-10-24 | $29.30 | $39.89 | 46,300 | — | — |
| 2016-10-21 | $29.05 | $39.55 | 55,200 | — | — |
| 2016-10-20 | $29.45 | $40.10 | 28,500 | — | — |
| 2016-10-19 | $30.05 | $40.92 | 24,000 | — | — |
| 2016-10-18 | $30.15 | $41.05 | 25,300 | — | — |
| 2016-10-17 | $29.60 | $40.30 | 28,400 | — | — |
| 2016-10-14 | $29.90 | $40.71 | 35,500 | — | — |
| 2016-10-13 | $29.40 | $40.03 | 31,500 | — | — |
| 2016-10-12 | $30.25 | $41.19 | 36,500 | — | — |
| 2016-10-11 | $29.95 | $40.78 | 33,300 | — | — |
| 2016-10-10 | $29.85 | $40.64 | 76,000 | — | — |
| 2016-10-07 | $29.60 | $40.30 | 37,300 | — | — |
| 2016-10-06 | $29.65 | $40.37 | 20,600 | — | — |
| 2016-10-05 | $29.80 | $40.57 | 40,500 | — | — |
| 2016-10-04 | $29.75 | $40.51 | 38,100 | — | — |
| 2016-10-03 | $29.80 | $40.57 | 34,700 | — | — |
| 2016-09-30 | $29.77 | $40.53 | 35,300 | — | — |
| 2016-09-29 | $29.69 | $40.42 | 56,400 | — | — |
| 2016-09-28 | $30.91 | $41.99 | 60,200 | — | — |
| 2016-09-27 | $31.48 | $42.77 | 51,600 | — | — |
| 2016-09-26 | $31.80 | $43.20 | 56,000 | — | — |
| 2016-09-23 | $32.54 | $44.21 | 63,200 | — | — |
| 2016-09-22 | $32.88 | $44.67 | 37,200 | — | — |
| 2016-09-21 | $31.99 | $43.46 | 31,700 | — | — |
| 2016-09-20 | $31.46 | $42.74 | 103,000 | — | — |
| 2016-09-19 | $31.53 | $42.83 | 45,700 | — | — |
| 2016-09-16 | $31.69 | $43.05 | 148,300 | — | — |
| 2016-09-15 | $31.55 | $42.86 | 35,400 | — | — |
| 2016-09-14 | $31.25 | $42.45 | 37,800 | — | — |
| 2016-09-13 | $31.84 | $43.25 | 85,000 | — | — |
| 2016-09-12 | $32.86 | $44.64 | 89,700 | — | — |
| 2016-09-09 | $32.38 | $43.99 | 74,500 | — | — |
| 2016-09-08 | $33.14 | $45.02 | 54,100 | — | — |
| 2016-09-07 | $33.51 | $45.52 | 67,500 | — | — |
| 2016-09-06 | $33.70 | $45.78 | 54,000 | — | — |
| 2016-09-02 | $33.50 | $45.51 | 169,600 | — | — |
| 2016-09-01 | $32.27 | $43.84 | 97,000 | — | — |
| 2016-08-31 | $31.71 | $43.08 | 160,600 | — | — |
| 2016-08-30 | $28.62 | $38.88 | 76,100 | — | — |
| 2016-08-29 | $28.36 | $38.53 | 32,200 | — | — |
| 2016-08-26 | $27.85 | $37.83 | 13,400 | — | — |
| 2016-08-25 | $28.66 | $38.93 | 28,000 | — | — |
| 2016-08-24 | $28.54 | $38.77 | 19,100 | — | — |
| 2016-08-23 | $28.99 | $39.38 | 16,700 | — | — |
| 2016-08-22 | $29.63 | $40.25 | 31,300 | — | — |
| 2016-08-19 | $29.27 | $39.76 | 57,400 | — | — |
| 2016-08-18 | $29.25 | $39.74 | 24,300 | — | — |
| 2016-08-17 | $29.07 | $39.49 | 41,400 | — | — |
| 2016-08-16 | $28.77 | $39.08 | 48,700 | — | — |
| 2016-08-15 | $28.77 | $39.08 | 19,200 | — | — |
| 2016-08-12 | $28.57 | $38.81 | 27,500 | — | — |
| 2016-08-11 | $28.07 | $38.13 | 26,200 | — | — |
| 2016-08-10 | $27.73 | $37.67 | 23,800 | — | — |
| 2016-08-09 | $27.64 | $37.55 | 25,400 | — | — |
| 2016-08-08 | $27.32 | $37.11 | 9,900 | — | — |
| 2016-08-05 | $27.87 | $37.86 | 25,400 | — | — |
| 2016-08-04 | $27.34 | $37.14 | 21,400 | — | — |
| 2016-08-03 | $27.00 | $36.68 | 12,300 | — | — |
| 2016-08-02 | $27.28 | $37.06 | 17,200 | — | — |
| 2016-08-01 | $28.33 | $38.49 | 23,200 | — | — |
| 2016-07-29 | $28.53 | $38.76 | 21,300 | — | — |
| 2016-07-28 | $28.65 | $38.92 | 15,100 | — | — |
| 2016-07-27 | $28.77 | $39.08 | 21,600 | — | — |
| 2016-07-26 | $29.00 | $39.40 | 24,200 | — | — |
| 2016-07-25 | $28.99 | $39.38 | 18,400 | — | — |
| 2016-07-22 | $29.43 | $39.98 | 55,600 | — | — |
| 2016-07-21 | $29.26 | $39.75 | 58,300 | — | — |
| 2016-07-20 | $29.48 | $40.05 | 54,800 | — | — |
| 2016-07-19 | $28.94 | $39.31 | 40,000 | — | — |
| 2016-07-18 | $28.75 | $39.06 | 53,400 | — | — |
| 2016-07-15 | $27.76 | $37.71 | 24,900 | — | — |
| 2016-07-14 | $28.00 | $38.04 | 15,400 | — | — |
| 2016-07-13 | $27.94 | $37.96 | 31,100 | — | — |
| 2016-07-12 | $28.04 | $38.09 | 49,900 | — | — |
| 2016-07-11 | $27.49 | $37.34 | 26,200 | — | — |
| 2016-07-08 | $27.08 | $36.79 | 33,400 | — | — |
| 2016-07-07 | $26.38 | $35.84 | 22,800 | — | — |
| 2016-07-06 | $26.55 | $36.07 | 34,600 | — | — |
| 2016-07-05 | $26.98 | $36.65 | 64,200 | — | — |
| 2016-07-01 | $27.35 | $37.15 | 44,400 | — | — |
| 2016-06-30 | $27.63 | $37.53 | 58,900 | — | — |
| 2016-06-29 | $27.50 | $37.36 | 25,700 | — | — |
| 2016-06-28 | $27.36 | $36.79 | 48,600 | — | — |
| 2016-06-27 | $27.51 | $36.99 | 56,200 | — | — |
| 2016-06-24 | $28.24 | $37.97 | 87,200 | — | — |
| 2016-06-23 | $29.52 | $39.69 | 65,200 | — | — |
| 2016-06-22 | $28.49 | $38.31 | 49,900 | — | — |
| 2016-06-21 | $28.47 | $38.28 | 30,600 | — | — |
| 2016-06-20 | $28.55 | $38.39 | 95,600 | — | — |
| 2016-06-17 | $28.01 | $37.66 | 63,000 | — | — |
| 2016-06-16 | $27.98 | $37.62 | 113,100 | — | — |
| 2016-06-15 | $29.09 | $39.11 | 54,700 | — | — |
| 2016-06-14 | $28.66 | $38.54 | 18,500 | — | — |
| 2016-06-13 | $28.90 | $38.86 | 40,500 | — | — |
| 2016-06-10 | $29.00 | $38.99 | 27,600 | — | — |
| 2016-06-09 | $29.40 | $39.53 | 40,000 | — | — |
| 2016-06-08 | $29.54 | $39.72 | 54,200 | — | — |
| 2016-06-07 | $28.59 | $38.44 | 29,300 | — | — |
| 2016-06-06 | $28.43 | $38.23 | 47,200 | — | — |
| 2016-06-03 | $28.10 | $37.78 | 46,900 | — | — |
| 2016-06-02 | $28.01 | $37.66 | 59,700 | — | — |
| 2016-06-01 | $27.47 | $36.94 | 22,200 | — | — |
| 2016-05-31 | $27.49 | $36.96 | 36,700 | — | — |
| 2016-05-27 | $27.40 | $36.84 | 46,000 | — | — |
| 2016-05-26 | $26.86 | $36.12 | 36,600 | — | — |
| 2016-05-25 | $27.14 | $36.49 | 41,900 | — | — |
| 2016-05-24 | $26.78 | $36.01 | 91,200 | — | — |
| 2016-05-23 | $26.99 | $36.29 | 31,800 | — | — |
| 2016-05-20 | $27.05 | $36.37 | 50,400 | — | — |
| 2016-05-19 | $26.60 | $35.77 | 35,300 | — | — |
| 2016-05-18 | $26.56 | $35.71 | 14,700 | — | — |
| 2016-05-17 | $26.63 | $35.81 | 37,400 | — | — |
| 2016-05-16 | $27.47 | $36.94 | 36,300 | — | — |
| 2016-05-13 | $26.43 | $35.54 | 21,700 | — | — |
| 2016-05-12 | $26.66 | $35.85 | 31,600 | — | — |
| 2016-05-11 | $26.67 | $35.86 | 42,400 | — | — |
| 2016-05-10 | $26.88 | $36.14 | 21,400 | — | — |
| 2016-05-09 | $26.38 | $35.47 | 14,100 | — | — |
| 2016-05-06 | $26.22 | $35.25 | 24,600 | — | — |
| 2016-05-05 | $26.38 | $35.47 | 40,300 | — | — |
| 2016-05-04 | $26.59 | $35.75 | 32,000 | — | — |
| 2016-05-03 | $26.41 | $35.51 | 48,200 | — | — |
| 2016-05-02 | $26.39 | $35.48 | 27,000 | — | — |
| 2016-04-29 | $26.24 | $35.28 | 29,400 | — | — |
| 2016-04-28 | $26.72 | $35.93 | 31,500 | — | — |
| 2016-04-27 | $26.75 | $35.97 | 29,400 | — | — |
| 2016-04-26 | $26.92 | $36.20 | 44,800 | — | — |
| 2016-04-25 | $26.67 | $35.86 | 54,100 | — | — |
| 2016-04-22 | $27.04 | $36.36 | 33,400 | — | — |
| 2016-04-21 | $26.86 | $36.12 | 35,100 | — | — |
| 2016-04-20 | $27.25 | $36.64 | 37,900 | — | — |
| 2016-04-19 | $28.35 | $38.12 | 45,700 | — | — |
| 2016-04-18 | $28.16 | $37.86 | 36,900 | — | — |
| 2016-04-15 | $27.54 | $37.03 | 41,500 | — | — |
| 2016-04-14 | $26.46 | $35.58 | 44,400 | — | — |
| 2016-04-13 | $26.22 | $35.25 | 38,400 | — | — |
| 2016-04-12 | $25.39 | $34.14 | 21,000 | — | — |
| 2016-04-11 | $25.55 | $34.35 | 40,200 | — | — |
| 2016-04-08 | $25.47 | $34.25 | 36,500 | — | — |
| 2016-04-07 | $24.85 | $33.41 | 19,500 | — | — |
| 2016-04-06 | $25.43 | $34.19 | 36,300 | — | — |
| 2016-04-05 | $25.85 | $34.76 | 66,100 | — | — |
| 2016-04-04 | $26.26 | $35.31 | 50,900 | — | — |
| 2016-04-01 | $26.22 | $35.25 | 20,600 | — | — |
| 2016-03-31 | $26.22 | $35.25 | 26,600 | — | — |
| 2016-03-30 | $26.12 | $35.12 | 49,500 | — | — |
| 2016-03-29 | $25.90 | $34.73 | 42,500 | — | — |
| 2016-03-28 | $24.64 | $33.04 | 15,700 | — | — |
| 2016-03-24 | $24.53 | $32.89 | 17,700 | — | — |
| 2016-03-23 | $24.61 | $33.00 | 15,700 | — | — |
| 2016-03-22 | $25.31 | $33.94 | 31,500 | — | — |
| 2016-03-21 | $25.01 | $33.54 | 31,800 | — | — |
| 2016-03-18 | $26.07 | $34.96 | 71,600 | — | — |
| 2016-03-17 | $25.40 | $34.06 | 17,200 | — | — |
| 2016-03-16 | $24.87 | $33.35 | 15,800 | — | — |
| 2016-03-15 | $25.15 | $33.72 | 13,600 | — | — |
| 2016-03-14 | $25.64 | $34.38 | 18,300 | — | — |
| 2016-03-11 | $26.00 | $34.86 | 32,100 | — | — |
| 2016-03-10 | $25.19 | $33.78 | 24,400 | — | — |
| 2016-03-09 | $25.49 | $34.18 | 16,600 | — | — |
| 2016-03-08 | $25.34 | $33.98 | 45,500 | — | — |
| 2016-03-07 | $26.04 | $34.92 | 24,300 | — | — |
| 2016-03-04 | $26.75 | $35.87 | 40,500 | — | — |
| 2016-03-03 | $26.74 | $35.86 | 31,400 | — | — |
| 2016-03-02 | $26.66 | $35.75 | 42,300 | — | — |
| 2016-03-01 | $25.98 | $34.84 | 23,800 | — | — |
| 2016-02-29 | $25.48 | $34.17 | 28,600 | — | — |
| 2016-02-26 | $25.38 | $34.03 | 33,500 | — | — |
| 2016-02-25 | $24.96 | $33.47 | 11,700 | — | — |
| 2016-02-24 | $24.83 | $33.30 | 32,100 | — | — |
| 2016-02-23 | $25.09 | $33.64 | 59,400 | — | — |
| 2016-02-22 | $25.14 | $33.71 | 55,800 | — | — |
| 2016-02-19 | $24.25 | $32.52 | 26,500 | — | — |
| 2016-02-18 | $23.97 | $32.14 | 25,400 | — | — |
| 2016-02-17 | $23.93 | $32.09 | 31,400 | — | — |
| 2016-02-16 | $23.80 | $31.91 | 40,200 | — | — |
| 2016-02-12 | $23.35 | $31.31 | 21,500 | — | — |
| 2016-02-11 | $23.09 | $30.96 | 36,700 | — | — |
| 2016-02-10 | $23.65 | $31.71 | 31,100 | — | — |
| 2016-02-09 | $23.41 | $31.39 | 29,700 | — | — |
| 2016-02-08 | $23.66 | $31.73 | 32,200 | — | — |
| 2016-02-05 | $23.49 | $31.50 | 49,200 | — | — |
| 2016-02-04 | $24.44 | $32.77 | 34,300 | — | — |
| 2016-02-03 | $24.83 | $33.30 | 30,000 | — | — |
| 2016-02-02 | $25.19 | $33.78 | 30,700 | — | — |
| 2016-02-01 | $25.58 | $34.30 | 29,600 | — | — |
| 2016-01-29 | $25.32 | $33.95 | 48,500 | — | — |
| 2016-01-28 | $24.75 | $33.19 | 53,300 | — | — |
| 2016-01-27 | $24.31 | $32.60 | 52,700 | — | — |
| 2016-01-26 | $25.05 | $33.59 | 54,200 | — | — |
| 2016-01-25 | $24.65 | $33.05 | 40,800 | — | — |
| 2016-01-22 | $24.82 | $33.28 | 45,900 | — | — |
| 2016-01-21 | $24.09 | $32.30 | 89,000 | — | — |
| 2016-01-20 | $23.40 | $31.38 | 109,400 | — | — |
| 2016-01-19 | $23.13 | $31.02 | 88,700 | — | — |
| 2016-01-15 | $24.11 | $32.33 | 77,300 | — | — |
| 2016-01-14 | $24.23 | $32.49 | 55,300 | — | — |
| 2016-01-13 | $24.16 | $32.40 | 71,600 | — | — |
| 2016-01-12 | $24.45 | $32.79 | 62,200 | — | — |
| 2016-01-11 | $23.91 | $32.06 | 67,500 | — | — |
| 2016-01-08 | $23.29 | $31.23 | 96,300 | — | — |
| 2016-01-07 | $23.92 | $32.08 | 70,500 | — | — |
| 2016-01-06 | $24.76 | $33.20 | 72,600 | — | — |
| 2016-01-05 | $24.93 | $33.43 | 93,700 | — | — |
| 2016-01-04 | $25.02 | $33.55 | 94,400 | — | — |