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
- 2003-07-15 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 | $43.00 | $50.52 | 105,600 | — | — |
| 2016-12-29 | $43.25 | $50.82 | 101,700 | — | — |
| 2016-12-28 | $43.00 | $50.52 | 129,100 | — | — |
| 2016-12-27 | $42.75 | $50.23 | 74,900 | — | — |
| 2016-12-23 | $42.55 | $49.99 | 96,900 | — | — |
| 2016-12-22 | $42.25 | $49.64 | 64,400 | — | — |
| 2016-12-21 | $41.90 | $49.23 | 52,100 | — | — |
| 2016-12-20 | $42.10 | $49.47 | 80,600 | — | — |
| 2016-12-19 | $41.60 | $48.88 | 75,900 | — | — |
| 2016-12-16 | $40.45 | $47.53 | 216,100 | — | — |
| 2016-12-15 | $40.90 | $48.06 | 101,200 | — | — |
| 2016-12-14 | $39.95 | $46.94 | 124,900 | — | — |
| 2016-12-13 | $40.25 | $47.29 | 129,700 | — | — |
| 2016-12-12 | $40.80 | $47.81 | 62,700 | — | — |
| 2016-12-09 | $41.20 | $48.28 | 108,100 | — | — |
| 2016-12-08 | $41.15 | $48.22 | 124,700 | — | — |
| 2016-12-07 | $39.95 | $46.81 | 74,200 | — | — |
| 2016-12-06 | $39.45 | $46.23 | 91,500 | — | — |
| 2016-12-05 | $39.35 | $46.11 | 87,800 | — | — |
| 2016-12-02 | $38.80 | $45.47 | 76,800 | — | — |
| 2016-12-01 | $38.80 | $45.47 | 122,000 | — | — |
| 2016-11-30 | $38.40 | $45.00 | 72,100 | — | — |
| 2016-11-29 | $38.60 | $45.23 | 133,100 | — | — |
| 2016-11-28 | $38.75 | $45.41 | 170,300 | — | — |
| 2016-11-25 | $39.20 | $45.93 | 27,700 | — | — |
| 2016-11-23 | $39.20 | $45.93 | 66,200 | — | — |
| 2016-11-22 | $38.85 | $45.52 | 136,300 | — | — |
| 2016-11-21 | $37.90 | $44.41 | 133,100 | — | — |
| 2016-11-18 | $39.05 | $45.76 | 213,600 | — | — |
| 2016-11-17 | $37.50 | $43.94 | 112,800 | — | — |
| 2016-11-16 | $37.35 | $43.77 | 210,000 | — | — |
| 2016-11-15 | $37.15 | $43.53 | 99,700 | — | — |
| 2016-11-14 | $37.35 | $43.77 | 115,700 | — | — |
| 2016-11-11 | $37.20 | $43.59 | 119,100 | — | — |
| 2016-11-10 | $35.65 | $41.77 | 148,700 | — | — |
| 2016-11-09 | $34.85 | $40.84 | 108,100 | — | — |
| 2016-11-08 | $33.25 | $38.96 | 60,000 | — | — |
| 2016-11-07 | $33.30 | $39.02 | 79,400 | — | — |
| 2016-11-04 | $32.25 | $37.79 | 66,100 | — | — |
| 2016-11-03 | $32.65 | $38.26 | 82,500 | — | — |
| 2016-11-02 | $32.75 | $38.38 | 77,600 | — | — |
| 2016-11-01 | $32.95 | $38.61 | 70,800 | — | — |
| 2016-10-31 | $33.10 | $38.79 | 87,300 | — | — |
| 2016-10-28 | $32.65 | $38.26 | 91,100 | — | — |
| 2016-10-27 | $33.55 | $39.31 | 57,400 | — | — |
| 2016-10-26 | $33.20 | $38.90 | 127,500 | — | — |
| 2016-10-25 | $32.25 | $37.79 | 141,900 | — | — |
| 2016-10-24 | $33.05 | $38.73 | 153,700 | — | — |
| 2016-10-21 | $32.35 | $37.91 | 135,900 | — | — |
| 2016-10-20 | $32.40 | $37.97 | 121,300 | — | — |
| 2016-10-19 | $32.60 | $38.20 | 153,200 | — | — |
| 2016-10-18 | $32.45 | $38.02 | 93,900 | — | — |
| 2016-10-17 | $32.50 | $38.08 | 80,900 | — | — |
| 2016-10-14 | $32.80 | $38.43 | 103,300 | — | — |
| 2016-10-13 | $32.27 | $37.81 | 113,400 | — | — |
| 2016-10-12 | $32.75 | $38.38 | 258,300 | — | — |
| 2016-10-11 | $32.33 | $37.88 | 87,100 | — | — |
| 2016-10-10 | $31.62 | $37.05 | 49,000 | — | — |
| 2016-10-07 | $31.56 | $36.98 | 81,800 | — | — |
| 2016-10-06 | $32.07 | $37.58 | 140,400 | — | — |
| 2016-10-05 | $31.70 | $37.15 | 155,300 | — | — |
| 2016-10-04 | $30.99 | $36.31 | 65,200 | — | — |
| 2016-10-03 | $31.00 | $36.33 | 42,900 | — | — |
| 2016-09-30 | $31.25 | $36.62 | 145,300 | — | — |
| 2016-09-29 | $31.17 | $36.52 | 45,200 | — | — |
| 2016-09-28 | $31.90 | $37.38 | 54,200 | — | — |
| 2016-09-27 | $31.26 | $36.63 | 77,300 | — | — |
| 2016-09-26 | $31.20 | $36.56 | 43,000 | — | — |
| 2016-09-23 | $31.65 | $37.09 | 54,800 | — | — |
| 2016-09-22 | $31.82 | $37.29 | 67,300 | — | — |
| 2016-09-21 | $31.35 | $36.74 | 37,500 | — | — |
| 2016-09-20 | $31.23 | $36.60 | 36,200 | — | — |
| 2016-09-19 | $30.81 | $36.10 | 42,000 | — | — |
| 2016-09-16 | $30.73 | $36.01 | 92,900 | — | — |
| 2016-09-15 | $30.76 | $36.04 | 21,100 | — | — |
| 2016-09-14 | $30.85 | $36.15 | 32,100 | — | — |
| 2016-09-13 | $31.21 | $36.57 | 74,400 | — | — |
| 2016-09-12 | $31.47 | $36.75 | 59,400 | — | — |
| 2016-09-09 | $31.24 | $36.48 | 55,000 | — | — |
| 2016-09-08 | $31.75 | $37.07 | 50,800 | — | — |
| 2016-09-07 | $31.67 | $36.98 | 139,900 | — | — |
| 2016-09-06 | $31.01 | $36.21 | 83,500 | — | — |
| 2016-09-02 | $31.23 | $36.47 | 49,000 | — | — |
| 2016-09-01 | $31.06 | $36.27 | 51,200 | — | — |
| 2016-08-31 | $30.80 | $35.97 | 90,000 | — | — |
| 2016-08-30 | $30.75 | $35.91 | 95,000 | — | — |
| 2016-08-29 | $30.40 | $35.50 | 39,800 | — | — |
| 2016-08-26 | $30.47 | $35.58 | 60,000 | — | — |
| 2016-08-25 | $30.50 | $35.61 | 79,900 | — | — |
| 2016-08-24 | $29.99 | $35.02 | 36,300 | — | — |
| 2016-08-23 | $29.90 | $34.91 | 62,200 | — | — |
| 2016-08-22 | $29.93 | $34.95 | 36,800 | — | — |
| 2016-08-19 | $29.89 | $34.90 | 48,800 | — | — |
| 2016-08-18 | $30.01 | $35.04 | 69,800 | — | — |
| 2016-08-17 | $30.00 | $35.03 | 42,800 | — | — |
| 2016-08-16 | $29.83 | $34.83 | 29,900 | — | — |
| 2016-08-15 | $30.00 | $35.03 | 84,200 | — | — |
| 2016-08-12 | $29.64 | $34.61 | 55,900 | — | — |
| 2016-08-11 | $29.95 | $34.97 | 143,100 | — | — |
| 2016-08-10 | $30.07 | $35.11 | 93,300 | — | — |
| 2016-08-09 | $30.53 | $35.65 | 100,000 | — | — |
| 2016-08-08 | $30.00 | $35.03 | 49,500 | — | — |
| 2016-08-05 | $30.62 | $35.75 | 99,600 | — | — |
| 2016-08-04 | $29.74 | $34.73 | 143,800 | — | — |
| 2016-08-03 | $29.48 | $34.42 | 95,600 | — | — |
| 2016-08-02 | $28.73 | $33.55 | 90,400 | — | — |
| 2016-08-01 | $28.78 | $33.61 | 76,500 | — | — |
| 2016-07-29 | $28.76 | $33.58 | 108,300 | — | — |
| 2016-07-28 | $28.26 | $33.00 | 83,300 | — | — |
| 2016-07-27 | $27.64 | $32.28 | 44,300 | — | — |
| 2016-07-26 | $27.62 | $32.25 | 54,000 | — | — |
| 2016-07-25 | $27.25 | $31.82 | 50,500 | — | — |
| 2016-07-22 | $27.55 | $32.17 | 105,000 | — | — |
| 2016-07-21 | $26.94 | $31.46 | 75,800 | — | — |
| 2016-07-20 | $27.27 | $31.84 | 57,700 | — | — |
| 2016-07-19 | $27.41 | $32.01 | 104,900 | — | — |
| 2016-07-18 | $27.72 | $32.37 | 60,700 | — | — |
| 2016-07-15 | $27.74 | $32.39 | 59,800 | — | — |
| 2016-07-14 | $27.85 | $32.52 | 67,600 | — | — |
| 2016-07-13 | $27.55 | $32.17 | 148,600 | — | — |
| 2016-07-12 | $27.75 | $32.40 | 142,900 | — | — |
| 2016-07-11 | $27.30 | $31.88 | 119,000 | — | — |
| 2016-07-08 | $26.95 | $31.47 | 67,800 | — | — |
| 2016-07-07 | $26.71 | $31.19 | 66,700 | — | — |
| 2016-07-06 | $26.90 | $31.41 | 60,500 | — | — |
| 2016-07-05 | $27.15 | $31.70 | 16,900 | — | — |
| 2016-07-01 | $27.45 | $32.05 | 23,600 | — | — |
| 2016-06-30 | $27.89 | $32.57 | 51,500 | — | — |
| 2016-06-29 | $27.29 | $31.87 | 35,600 | — | — |
| 2016-06-28 | $26.66 | $31.13 | 50,300 | — | — |
| 2016-06-27 | $26.34 | $30.76 | 54,900 | — | — |
| 2016-06-24 | $26.54 | $30.99 | 99,700 | — | — |
| 2016-06-23 | $27.76 | $32.42 | 49,300 | — | — |
| 2016-06-22 | $27.30 | $31.88 | 27,500 | — | — |
| 2016-06-21 | $27.66 | $32.30 | 32,800 | — | — |
| 2016-06-20 | $27.98 | $32.67 | 63,300 | — | — |
| 2016-06-17 | $27.43 | $32.03 | 122,700 | — | — |
| 2016-06-16 | $27.38 | $31.97 | 47,100 | — | — |
| 2016-06-15 | $27.28 | $31.85 | 39,400 | — | — |
| 2016-06-14 | $27.28 | $31.85 | 25,500 | — | — |
| 2016-06-13 | $27.24 | $31.81 | 31,500 | — | — |
| 2016-06-10 | $27.56 | $32.06 | 117,000 | — | — |
| 2016-06-09 | $28.07 | $32.66 | 47,900 | — | — |
| 2016-06-08 | $28.46 | $33.11 | 49,100 | — | — |
| 2016-06-07 | $28.53 | $33.19 | 20,900 | — | — |
| 2016-06-06 | $28.77 | $33.47 | 36,000 | — | — |
| 2016-06-03 | $28.75 | $33.45 | 41,400 | — | — |
| 2016-06-02 | $28.95 | $33.68 | 39,100 | — | — |
| 2016-06-01 | $28.98 | $33.72 | 40,900 | — | — |
| 2016-05-31 | $28.60 | $33.27 | 41,400 | — | — |
| 2016-05-27 | $28.88 | $33.60 | 25,600 | — | — |
| 2016-05-26 | $28.46 | $33.11 | 45,300 | — | — |
| 2016-05-25 | $28.25 | $32.87 | 53,900 | — | — |
| 2016-05-24 | $27.87 | $32.43 | 72,900 | — | — |
| 2016-05-23 | $27.43 | $31.91 | 30,200 | — | — |
| 2016-05-20 | $27.49 | $31.98 | 35,000 | — | — |
| 2016-05-19 | $27.00 | $31.41 | 24,200 | — | — |
| 2016-05-18 | $27.59 | $32.10 | 41,200 | — | — |
| 2016-05-17 | $26.58 | $30.92 | 51,600 | — | — |
| 2016-05-16 | $27.65 | $32.17 | 82,300 | — | — |
| 2016-05-13 | $27.47 | $31.96 | 92,600 | — | — |
| 2016-05-12 | $27.31 | $31.77 | 36,200 | — | — |
| 2016-05-11 | $27.09 | $31.52 | 35,700 | — | — |
| 2016-05-10 | $26.62 | $30.97 | 75,300 | — | — |
| 2016-05-09 | $26.58 | $30.92 | 61,600 | — | — |
| 2016-05-06 | $26.61 | $30.96 | 60,900 | — | — |
| 2016-05-05 | $27.04 | $31.46 | 27,500 | — | — |
| 2016-05-04 | $27.10 | $31.53 | 29,800 | — | — |
| 2016-05-03 | $27.25 | $31.70 | 35,300 | — | — |
| 2016-05-02 | $27.58 | $32.09 | 62,800 | — | — |
| 2016-04-29 | $27.37 | $31.84 | 90,700 | — | — |
| 2016-04-28 | $26.90 | $31.30 | 48,800 | — | — |
| 2016-04-27 | $27.23 | $31.68 | 39,000 | — | — |
| 2016-04-26 | $27.08 | $31.51 | 46,100 | — | — |
| 2016-04-25 | $26.76 | $31.13 | 25,700 | — | — |
| 2016-04-22 | $26.80 | $31.18 | 25,200 | — | — |
| 2016-04-21 | $26.43 | $30.75 | 28,700 | — | — |
| 2016-04-20 | $26.88 | $31.27 | 22,100 | — | — |
| 2016-04-19 | $26.91 | $31.31 | 19,600 | — | — |
| 2016-04-18 | $26.70 | $31.06 | 35,400 | — | — |
| 2016-04-15 | $26.57 | $30.91 | 36,200 | — | — |
| 2016-04-14 | $26.29 | $30.59 | 40,500 | — | — |
| 2016-04-13 | $26.46 | $30.79 | 34,000 | — | — |
| 2016-04-12 | $25.68 | $29.88 | 39,400 | — | — |
| 2016-04-11 | $25.30 | $29.44 | 40,000 | — | — |
| 2016-04-08 | $25.50 | $29.67 | 29,900 | — | — |
| 2016-04-07 | $25.19 | $29.31 | 80,400 | — | — |
| 2016-04-06 | $26.00 | $30.25 | 63,200 | — | — |
| 2016-04-05 | $26.37 | $30.68 | 53,800 | — | — |
| 2016-04-04 | $26.95 | $31.36 | 34,200 | — | — |
| 2016-04-01 | $27.47 | $31.96 | 42,900 | — | — |
| 2016-03-31 | $27.04 | $31.46 | 55,200 | — | — |
| 2016-03-30 | $27.31 | $31.77 | 29,100 | — | — |
| 2016-03-29 | $27.18 | $31.62 | 36,500 | — | — |
| 2016-03-28 | $26.92 | $31.32 | 27,200 | — | — |
| 2016-03-24 | $26.88 | $31.27 | 21,700 | — | — |
| 2016-03-23 | $27.23 | $31.68 | 30,700 | — | — |
| 2016-03-22 | $27.56 | $32.06 | 26,700 | — | — |
| 2016-03-21 | $27.92 | $32.48 | 37,700 | — | — |
| 2016-03-18 | $27.58 | $32.09 | 95,100 | — | — |
| 2016-03-17 | $27.71 | $32.24 | 26,600 | — | — |
| 2016-03-16 | $27.38 | $31.86 | 28,200 | — | — |
| 2016-03-15 | $27.63 | $32.15 | 26,500 | — | — |
| 2016-03-14 | $28.06 | $32.65 | 26,500 | — | — |
| 2016-03-11 | $28.28 | $32.90 | 34,700 | — | — |
| 2016-03-10 | $27.98 | $32.45 | 24,000 | — | — |
| 2016-03-09 | $28.13 | $32.62 | 28,300 | — | — |
| 2016-03-08 | $28.12 | $32.61 | 49,600 | — | — |
| 2016-03-07 | $28.50 | $33.05 | 33,500 | — | — |
| 2016-03-04 | $28.13 | $32.62 | 31,200 | — | — |
| 2016-03-03 | $28.15 | $32.65 | 56,700 | — | — |
| 2016-03-02 | $28.00 | $32.47 | 61,700 | — | — |
| 2016-03-01 | $28.15 | $32.65 | 63,000 | — | — |
| 2016-02-29 | $27.73 | $32.16 | 105,900 | — | — |
| 2016-02-26 | $27.88 | $32.33 | 45,200 | — | — |
| 2016-02-25 | $27.74 | $32.17 | 62,900 | — | — |
| 2016-02-24 | $27.25 | $31.60 | 35,900 | — | — |
| 2016-02-23 | $27.02 | $31.34 | 75,000 | — | — |
| 2016-02-22 | $26.96 | $31.27 | 97,800 | — | — |
| 2016-02-19 | $26.67 | $30.93 | 69,500 | — | — |
| 2016-02-18 | $27.19 | $31.53 | 116,300 | — | — |
| 2016-02-17 | $26.93 | $31.23 | 39,300 | — | — |
| 2016-02-16 | $27.25 | $31.60 | 51,200 | — | — |
| 2016-02-12 | $26.90 | $31.20 | 70,500 | — | — |
| 2016-02-11 | $26.17 | $30.35 | 46,900 | — | — |
| 2016-02-10 | $26.40 | $30.62 | 53,100 | — | — |
| 2016-02-09 | $26.72 | $30.99 | 36,600 | — | — |
| 2016-02-08 | $26.31 | $30.51 | 161,000 | — | — |
| 2016-02-05 | $26.59 | $30.84 | 77,100 | — | — |
| 2016-02-04 | $27.20 | $31.54 | 25,500 | — | — |
| 2016-02-03 | $27.64 | $32.05 | 49,300 | — | — |
| 2016-02-02 | $27.71 | $32.14 | 54,100 | — | — |
| 2016-02-01 | $28.26 | $32.77 | 84,700 | — | — |
| 2016-01-29 | $28.39 | $32.92 | 127,400 | — | — |
| 2016-01-28 | $26.98 | $31.29 | 139,900 | — | — |
| 2016-01-27 | $26.36 | $30.57 | 95,800 | — | — |
| 2016-01-26 | $26.40 | $30.62 | 94,900 | — | — |
| 2016-01-25 | $25.98 | $30.13 | 92,700 | — | — |
| 2016-01-22 | $26.56 | $30.80 | 103,400 | — | — |
| 2016-01-21 | $25.78 | $29.90 | 150,300 | — | — |
| 2016-01-20 | $26.35 | $30.56 | 123,900 | — | — |
| 2016-01-19 | $26.12 | $30.29 | 76,600 | — | — |
| 2016-01-15 | $26.42 | $30.64 | 115,000 | — | — |
| 2016-01-14 | $26.52 | $30.76 | 160,300 | — | — |
| 2016-01-13 | $26.41 | $30.63 | 95,100 | — | — |
| 2016-01-12 | $27.09 | $31.42 | 63,900 | — | — |
| 2016-01-11 | $27.42 | $31.80 | 78,100 | — | — |
| 2016-01-08 | $27.14 | $31.47 | 79,700 | — | — |
| 2016-01-07 | $27.50 | $31.89 | 86,100 | — | — |
| 2016-01-06 | $28.44 | $32.98 | 47,900 | — | — |
| 2016-01-05 | $28.16 | $32.66 | 47,200 | — | — |
| 2016-01-04 | $28.03 | $32.51 | 121,600 | — | — |