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 | $42.08 | $61.85 | 413,600 | — | — |
| 2016-12-29 | $42.41 | $62.33 | 490,200 | — | — |
| 2016-12-28 | $42.26 | $62.11 | 356,500 | — | — |
| 2016-12-27 | $42.65 | $62.69 | 428,200 | — | — |
| 2016-12-23 | $42.78 | $62.88 | 235,800 | — | — |
| 2016-12-22 | $42.82 | $62.94 | 502,200 | — | — |
| 2016-12-21 | $42.95 | $63.13 | 423,400 | — | — |
| 2016-12-20 | $43.15 | $63.42 | 538,200 | — | — |
| 2016-12-19 | $43.19 | $63.48 | 493,500 | — | — |
| 2016-12-16 | $42.72 | $62.79 | 1,822,600 | — | — |
| 2016-12-15 | $43.52 | $63.96 | 730,000 | — | — |
| 2016-12-14 | $43.33 | $63.69 | 529,100 | — | — |
| 2016-12-13 | $44.12 | $64.85 | 594,700 | — | — |
| 2016-12-12 | $44.17 | $64.92 | 522,800 | — | — |
| 2016-12-09 | $44.56 | $65.49 | 674,400 | — | — |
| 2016-12-08 | $44.49 | $65.39 | 871,300 | — | — |
| 2016-12-07 | $44.33 | $65.16 | 958,100 | — | — |
| 2016-12-06 | $44.05 | $64.74 | 1,290,800 | — | — |
| 2016-12-05 | $43.34 | $63.70 | 1,314,500 | — | — |
| 2016-12-02 | $43.31 | $63.66 | 2,213,300 | — | — |
| 2016-12-01 | $44.95 | $65.81 | 3,643,300 | — | — |
| 2016-11-30 | $40.56 | $59.38 | 947,900 | — | — |
| 2016-11-29 | $40.03 | $58.61 | 602,400 | — | — |
| 2016-11-28 | $39.99 | $58.55 | 874,900 | — | — |
| 2016-11-25 | $40.80 | $59.73 | 136,100 | — | — |
| 2016-11-23 | $40.57 | $59.40 | 629,500 | — | — |
| 2016-11-22 | $40.59 | $59.43 | 473,900 | — | — |
| 2016-11-21 | $39.83 | $58.31 | 1,133,300 | — | — |
| 2016-11-18 | $40.10 | $58.71 | 336,600 | — | — |
| 2016-11-17 | $40.10 | $58.71 | 345,900 | — | — |
| 2016-11-16 | $40.36 | $59.09 | 509,900 | — | — |
| 2016-11-15 | $40.75 | $59.66 | 632,300 | — | — |
| 2016-11-14 | $40.93 | $59.92 | 469,000 | — | — |
| 2016-11-11 | $40.05 | $58.64 | 742,400 | — | — |
| 2016-11-10 | $39.95 | $58.49 | 1,077,300 | — | — |
| 2016-11-09 | $38.76 | $56.75 | 843,700 | — | — |
| 2016-11-08 | $37.36 | $54.70 | 338,700 | — | — |
| 2016-11-07 | $37.11 | $54.33 | 395,600 | — | — |
| 2016-11-04 | $36.13 | $52.90 | 564,400 | — | — |
| 2016-11-03 | $36.05 | $52.78 | 386,100 | — | — |
| 2016-11-02 | $36.02 | $52.74 | 453,300 | — | — |
| 2016-11-01 | $36.03 | $52.75 | 517,800 | — | — |
| 2016-10-31 | $36.52 | $53.47 | 1,357,100 | — | — |
| 2016-10-28 | $36.38 | $53.26 | 527,600 | — | — |
| 2016-10-27 | $36.11 | $52.87 | 496,900 | — | — |
| 2016-10-26 | $36.36 | $53.23 | 409,500 | — | — |
| 2016-10-25 | $36.04 | $52.76 | 461,800 | — | — |
| 2016-10-24 | $36.32 | $53.17 | 396,500 | — | — |
| 2016-10-21 | $36.29 | $53.13 | 277,900 | — | — |
| 2016-10-20 | $36.30 | $53.15 | 321,100 | — | — |
| 2016-10-19 | $36.66 | $53.67 | 304,200 | — | — |
| 2016-10-18 | $36.41 | $53.31 | 378,400 | — | — |
| 2016-10-17 | $36.63 | $53.63 | 492,700 | — | — |
| 2016-10-14 | $36.55 | $53.51 | 476,100 | — | — |
| 2016-10-13 | $36.27 | $53.10 | 556,800 | — | — |
| 2016-10-12 | $36.56 | $53.53 | 755,500 | — | — |
| 2016-10-11 | $36.13 | $52.90 | 546,500 | — | — |
| 2016-10-10 | $36.75 | $53.80 | 552,800 | — | — |
| 2016-10-07 | $36.52 | $53.47 | 579,900 | — | — |
| 2016-10-06 | $37.13 | $54.36 | 543,600 | — | — |
| 2016-10-05 | $36.93 | $54.07 | 717,000 | — | — |
| 2016-10-04 | $36.34 | $53.20 | 823,000 | — | — |
| 2016-10-03 | $36.72 | $53.76 | 1,283,600 | — | — |
| 2016-09-30 | $37.33 | $54.65 | 765,900 | — | — |
| 2016-09-29 | $36.86 | $53.97 | 707,100 | — | — |
| 2016-09-28 | $37.44 | $54.81 | 738,700 | — | — |
| 2016-09-27 | $36.95 | $54.10 | 526,600 | — | — |
| 2016-09-26 | $36.92 | $54.05 | 630,100 | — | — |
| 2016-09-23 | $36.66 | $53.67 | 538,600 | — | — |
| 2016-09-22 | $37.39 | $54.74 | 720,500 | — | — |
| 2016-09-21 | $36.95 | $54.10 | 681,800 | — | — |
| 2016-09-20 | $36.48 | $53.41 | 585,800 | — | — |
| 2016-09-19 | $36.81 | $53.89 | 622,600 | — | — |
| 2016-09-16 | $36.54 | $53.50 | 2,094,000 | — | — |
| 2016-09-15 | $36.22 | $53.03 | 804,700 | — | — |
| 2016-09-14 | $36.24 | $53.06 | 609,100 | — | — |
| 2016-09-13 | $36.28 | $53.12 | 704,700 | — | — |
| 2016-09-12 | $37.01 | $54.18 | 789,300 | — | — |
| 2016-09-09 | $36.62 | $53.61 | 907,400 | — | — |
| 2016-09-08 | $36.61 | $53.60 | 1,380,900 | — | — |
| 2016-09-07 | $37.32 | $54.64 | 818,600 | — | — |
| 2016-09-06 | $37.35 | $54.68 | 997,000 | — | — |
| 2016-09-02 | $38.26 | $56.01 | 679,200 | — | — |
| 2016-09-01 | $37.91 | $55.50 | 629,800 | — | — |
| 2016-08-31 | $37.55 | $54.98 | 594,000 | — | — |
| 2016-08-30 | $37.76 | $55.28 | 363,100 | — | — |
| 2016-08-29 | $37.79 | $55.33 | 377,800 | — | — |
| 2016-08-26 | $37.57 | $55.00 | 352,200 | — | — |
| 2016-08-25 | $37.59 | $55.03 | 266,900 | — | — |
| 2016-08-24 | $37.36 | $54.70 | 271,100 | — | — |
| 2016-08-23 | $37.57 | $55.00 | 458,600 | — | — |
| 2016-08-22 | $37.23 | $54.51 | 330,500 | — | — |
| 2016-08-19 | $37.35 | $54.68 | 358,200 | — | — |
| 2016-08-18 | $37.23 | $54.51 | 356,100 | — | — |
| 2016-08-17 | $37.24 | $54.52 | 374,000 | — | — |
| 2016-08-16 | $36.85 | $53.95 | 153,800 | — | — |
| 2016-08-15 | $37.09 | $54.30 | 208,900 | — | — |
| 2016-08-12 | $36.67 | $53.69 | 226,900 | — | — |
| 2016-08-11 | $36.74 | $53.79 | 265,500 | — | — |
| 2016-08-10 | $36.69 | $53.46 | 218,200 | — | — |
| 2016-08-09 | $36.76 | $53.56 | 350,500 | — | — |
| 2016-08-08 | $36.79 | $53.61 | 386,300 | — | — |
| 2016-08-05 | $36.63 | $53.37 | 319,100 | — | — |
| 2016-08-04 | $36.22 | $52.78 | 405,100 | — | — |
| 2016-08-03 | $35.99 | $52.44 | 543,800 | — | — |
| 2016-08-02 | $35.64 | $51.93 | 444,400 | — | — |
| 2016-08-01 | $35.97 | $52.41 | 378,700 | — | — |
| 2016-07-29 | $36.13 | $52.64 | 581,800 | — | — |
| 2016-07-28 | $36.02 | $52.48 | 392,600 | — | — |
| 2016-07-27 | $35.94 | $52.37 | 400,200 | — | — |
| 2016-07-26 | $35.99 | $52.44 | 400,300 | — | — |
| 2016-07-25 | $35.54 | $51.78 | 578,500 | — | — |
| 2016-07-22 | $35.43 | $51.62 | 358,600 | — | — |
| 2016-07-21 | $35.19 | $51.27 | 268,500 | — | — |
| 2016-07-20 | $35.39 | $51.57 | 196,500 | — | — |
| 2016-07-19 | $35.30 | $51.43 | 244,900 | — | — |
| 2016-07-18 | $35.46 | $51.67 | 264,000 | — | — |
| 2016-07-15 | $35.71 | $52.03 | 298,900 | — | — |
| 2016-07-14 | $35.64 | $51.93 | 330,000 | — | — |
| 2016-07-13 | $35.36 | $51.52 | 437,200 | — | — |
| 2016-07-12 | $35.53 | $51.77 | 562,000 | — | — |
| 2016-07-11 | $35.02 | $51.03 | 421,200 | — | — |
| 2016-07-08 | $34.76 | $50.65 | 678,900 | — | — |
| 2016-07-07 | $34.21 | $49.85 | 1,508,000 | — | — |
| 2016-07-06 | $33.57 | $48.91 | 1,550,700 | — | — |
| 2016-07-05 | $33.88 | $49.37 | 911,200 | — | — |
| 2016-07-01 | $34.46 | $50.21 | 1,230,100 | — | — |
| 2016-06-30 | $34.36 | $50.07 | 2,450,200 | — | — |
| 2016-06-29 | $34.07 | $49.64 | 1,853,200 | — | — |
| 2016-06-28 | $33.92 | $49.42 | 1,454,900 | — | — |
| 2016-06-27 | $33.52 | $48.84 | 914,700 | — | — |
| 2016-06-24 | $34.56 | $50.36 | 1,481,300 | — | — |
| 2016-06-23 | $36.10 | $52.60 | 427,000 | — | — |
| 2016-06-22 | $35.59 | $51.86 | 623,600 | — | — |
| 2016-06-21 | $35.66 | $51.96 | 516,700 | — | — |
| 2016-06-20 | $36.01 | $52.47 | 603,600 | — | — |
| 2016-06-17 | $35.47 | $51.68 | 956,100 | — | — |
| 2016-06-16 | $35.25 | $51.36 | 489,100 | — | — |
| 2016-06-15 | $35.21 | $51.30 | 590,700 | — | — |
| 2016-06-14 | $35.14 | $51.20 | 885,300 | — | — |
| 2016-06-13 | $35.29 | $51.42 | 815,600 | — | — |
| 2016-06-10 | $35.71 | $52.03 | 567,700 | — | — |
| 2016-06-09 | $35.99 | $52.44 | 1,155,700 | — | — |
| 2016-06-08 | $36.16 | $52.69 | 895,600 | — | — |
| 2016-06-07 | $36.42 | $52.81 | 1,194,900 | — | — |
| 2016-06-06 | $36.88 | $53.48 | 1,193,100 | — | — |
| 2016-06-03 | $36.13 | $52.39 | 1,276,300 | — | — |
| 2016-06-02 | $35.71 | $51.78 | 3,076,000 | — | — |
| 2016-06-01 | $33.28 | $48.26 | 693,200 | — | — |
| 2016-05-31 | $33.51 | $48.59 | 643,000 | — | — |
| 2016-05-27 | $33.39 | $48.42 | 727,400 | — | — |
| 2016-05-26 | $33.20 | $48.14 | 477,000 | — | — |
| 2016-05-25 | $33.16 | $48.08 | 563,100 | — | — |
| 2016-05-24 | $32.92 | $47.74 | 519,900 | — | — |
| 2016-05-23 | $32.39 | $46.97 | 406,900 | — | — |
| 2016-05-20 | $32.27 | $46.79 | 439,900 | — | — |
| 2016-05-19 | $31.80 | $46.11 | 436,500 | — | — |
| 2016-05-18 | $32.31 | $46.85 | 660,500 | — | — |
| 2016-05-17 | $32.64 | $47.33 | 673,500 | — | — |
| 2016-05-16 | $32.68 | $47.39 | 569,900 | — | — |
| 2016-05-13 | $32.29 | $46.82 | 464,500 | — | — |
| 2016-05-12 | $32.70 | $47.42 | 612,400 | — | — |
| 2016-05-11 | $32.87 | $47.66 | 338,900 | — | — |
| 2016-05-10 | $32.87 | $47.66 | 365,500 | — | — |
| 2016-05-09 | $32.20 | $46.69 | 534,100 | — | — |
| 2016-05-06 | $32.34 | $46.90 | 764,800 | — | — |
| 2016-05-05 | $31.93 | $46.30 | 753,600 | — | — |
| 2016-05-04 | $32.29 | $46.82 | 1,040,500 | — | — |
| 2016-05-03 | $32.73 | $47.46 | 944,800 | — | — |
| 2016-05-02 | $32.80 | $47.56 | 1,001,800 | — | — |
| 2016-04-29 | $32.68 | $47.39 | 1,630,300 | — | — |
| 2016-04-28 | $32.80 | $47.56 | 771,400 | — | — |
| 2016-04-27 | $33.34 | $48.35 | 465,500 | — | — |
| 2016-04-26 | $33.19 | $48.13 | 608,200 | — | — |
| 2016-04-25 | $32.85 | $47.63 | 674,800 | — | — |
| 2016-04-22 | $33.03 | $47.90 | 785,600 | — | — |
| 2016-04-21 | $32.59 | $47.26 | 513,600 | — | — |
| 2016-04-20 | $32.84 | $47.62 | 543,700 | — | — |
| 2016-04-19 | $32.91 | $47.72 | 637,900 | — | — |
| 2016-04-18 | $32.31 | $46.85 | 363,600 | — | — |
| 2016-04-15 | $32.31 | $46.85 | 885,600 | — | — |
| 2016-04-14 | $32.20 | $46.69 | 701,100 | — | — |
| 2016-04-13 | $32.09 | $46.53 | 759,400 | — | — |
| 2016-04-12 | $31.76 | $46.05 | 752,500 | — | — |
| 2016-04-11 | $31.36 | $45.47 | 806,300 | — | — |
| 2016-04-08 | $30.83 | $44.71 | 596,900 | — | — |
| 2016-04-07 | $30.48 | $44.20 | 720,900 | — | — |
| 2016-04-06 | $30.85 | $44.73 | 858,000 | — | — |
| 2016-04-05 | $31.06 | $45.04 | 686,600 | — | — |
| 2016-04-04 | $31.35 | $45.46 | 703,200 | — | — |
| 2016-04-01 | $31.96 | $46.34 | 552,500 | — | — |
| 2016-03-31 | $31.91 | $46.27 | 607,500 | — | — |
| 2016-03-30 | $32.09 | $46.53 | 646,600 | — | — |
| 2016-03-29 | $32.07 | $46.50 | 1,392,000 | — | — |
| 2016-03-28 | $32.31 | $46.85 | 598,700 | — | — |
| 2016-03-24 | $31.86 | $46.20 | 880,000 | — | — |
| 2016-03-23 | $32.03 | $46.45 | 901,100 | — | — |
| 2016-03-22 | $32.69 | $47.40 | 657,300 | — | — |
| 2016-03-21 | $32.89 | $47.69 | 717,500 | — | — |
| 2016-03-18 | $32.60 | $47.27 | 3,020,400 | — | — |
| 2016-03-17 | $32.15 | $46.62 | 1,686,600 | — | — |
| 2016-03-16 | $31.49 | $45.66 | 896,400 | — | — |
| 2016-03-15 | $31.12 | $45.13 | 826,000 | — | — |
| 2016-03-14 | $31.12 | $45.13 | 355,800 | — | — |
| 2016-03-11 | $31.53 | $45.72 | 761,300 | — | — |
| 2016-03-10 | $30.44 | $44.14 | 780,100 | — | — |
| 2016-03-09 | $31.05 | $45.02 | 845,200 | — | — |
| 2016-03-08 | $31.49 | $45.66 | 994,400 | — | — |
| 2016-03-07 | $32.90 | $47.71 | 1,375,100 | — | — |
| 2016-03-04 | $31.68 | $45.94 | 984,800 | — | — |
| 2016-03-03 | $30.95 | $44.88 | 1,072,900 | — | — |
| 2016-03-02 | $30.35 | $44.01 | 1,071,500 | — | — |
| 2016-03-01 | $29.75 | $43.14 | 2,052,800 | — | — |
| 2016-02-29 | $28.24 | $40.95 | 1,421,300 | — | — |
| 2016-02-26 | $28.43 | $41.23 | 1,052,700 | — | — |
| 2016-02-25 | $28.37 | $41.14 | 933,500 | — | — |
| 2016-02-24 | $28.68 | $41.59 | 869,500 | — | — |
| 2016-02-23 | $28.68 | $41.59 | 874,100 | — | — |
| 2016-02-22 | $29.66 | $43.01 | 338,400 | — | — |
| 2016-02-19 | $29.27 | $42.44 | 464,400 | — | — |
| 2016-02-18 | $29.42 | $42.66 | 771,900 | — | — |
| 2016-02-17 | $29.39 | $42.62 | 714,900 | — | — |
| 2016-02-16 | $29.07 | $42.15 | 824,100 | — | — |
| 2016-02-12 | $28.81 | $41.78 | 701,200 | — | — |
| 2016-02-11 | $28.02 | $40.63 | 1,039,500 | — | — |
| 2016-02-10 | $29.07 | $41.91 | 913,700 | — | — |
| 2016-02-09 | $29.61 | $42.69 | 1,403,000 | — | — |
| 2016-02-08 | $29.95 | $43.18 | 1,180,900 | — | — |
| 2016-02-05 | $29.71 | $42.83 | 1,141,200 | — | — |
| 2016-02-04 | $29.62 | $42.70 | 1,388,000 | — | — |
| 2016-02-03 | $28.37 | $40.90 | 969,400 | — | — |
| 2016-02-02 | $27.72 | $39.96 | 953,400 | — | — |
| 2016-02-01 | $28.15 | $40.58 | 872,300 | — | — |
| 2016-01-29 | $28.18 | $40.62 | 6,927,800 | — | — |
| 2016-01-28 | $27.53 | $39.69 | 1,805,600 | — | — |
| 2016-01-27 | $27.38 | $39.47 | 1,073,800 | — | — |
| 2016-01-26 | $27.76 | $40.02 | 1,669,100 | — | — |
| 2016-01-25 | $26.58 | $38.32 | 2,051,500 | — | — |
| 2016-01-22 | $27.02 | $38.95 | 1,258,200 | — | — |
| 2016-01-21 | $26.71 | $38.50 | 1,319,000 | — | — |
| 2016-01-20 | $26.17 | $37.73 | 1,192,200 | — | — |
| 2016-01-19 | $26.47 | $38.16 | 1,192,100 | — | — |
| 2016-01-15 | $27.10 | $39.07 | 1,634,600 | — | — |
| 2016-01-14 | $27.42 | $39.53 | 2,524,200 | — | — |
| 2016-01-13 | $26.60 | $38.35 | 1,326,200 | — | — |
| 2016-01-12 | $27.01 | $38.94 | 1,353,200 | — | — |
| 2016-01-11 | $26.79 | $38.62 | 1,626,800 | — | — |
| 2016-01-08 | $27.12 | $39.10 | 2,597,300 | — | — |
| 2016-01-07 | $26.45 | $38.13 | 881,300 | — | — |
| 2016-01-06 | $27.33 | $39.40 | 827,600 | — | — |
| 2016-01-05 | $27.97 | $40.32 | 1,322,400 | — | — |
| 2016-01-04 | $28.43 | $40.98 | 900,500 | — | — |