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
- 1986-09-24 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 | $32.81 | $35.47 | 741,379 | — | — |
| 2016-12-29 | $33.05 | $35.73 | 1,977,010 | — | — |
| 2016-12-28 | $33.13 | $35.61 | 1,004,972 | — | — |
| 2016-12-27 | $33.54 | $36.05 | 657,411 | — | — |
| 2016-12-23 | $33.69 | $36.21 | 490,230 | — | — |
| 2016-12-22 | $33.68 | $36.20 | 682,048 | — | — |
| 2016-12-21 | $33.68 | $36.20 | 1,028,603 | — | — |
| 2016-12-20 | $33.64 | $36.15 | 644,087 | — | — |
| 2016-12-19 | $33.56 | $36.07 | 619,198 | — | — |
| 2016-12-16 | $33.52 | $36.03 | 2,312,880 | — | — |
| 2016-12-15 | $33.48 | $35.99 | 1,138,214 | — | — |
| 2016-12-14 | $32.77 | $35.22 | 1,247,321 | — | — |
| 2016-12-13 | $33.13 | $35.61 | 921,130 | — | — |
| 2016-12-12 | $32.90 | $35.37 | 1,184,471 | — | — |
| 2016-12-09 | $32.85 | $35.31 | 1,967,331 | — | — |
| 2016-12-08 | $33.40 | $35.90 | 1,810,080 | — | — |
| 2016-12-07 | $33.02 | $35.49 | 1,251,469 | — | — |
| 2016-12-06 | $32.78 | $35.23 | 1,040,293 | — | — |
| 2016-12-05 | $32.76 | $35.21 | 1,725,484 | — | — |
| 2016-12-02 | $32.52 | $34.96 | 844,955 | — | — |
| 2016-12-01 | $32.89 | $35.35 | 1,064,051 | — | — |
| 2016-11-30 | $33.15 | $35.63 | 1,971,856 | — | — |
| 2016-11-29 | $33.42 | $35.92 | 2,415,703 | — | — |
| 2016-11-28 | $32.43 | $34.85 | 793,670 | — | — |
| 2016-11-25 | $32.74 | $35.19 | 274,529 | — | — |
| 2016-11-23 | $32.44 | $34.87 | 742,133 | — | — |
| 2016-11-22 | $32.05 | $34.45 | 2,090,265 | — | — |
| 2016-11-21 | $32.47 | $34.90 | 2,277,558 | — | — |
| 2016-11-18 | $32.59 | $35.03 | 990,265 | — | — |
| 2016-11-17 | $32.51 | $34.94 | 1,813,977 | — | — |
| 2016-11-16 | $32.19 | $34.60 | 1,019,176 | — | — |
| 2016-11-15 | $32.39 | $34.82 | 1,722,593 | — | — |
| 2016-11-14 | $32.07 | $34.47 | 1,904,229 | — | — |
| 2016-11-11 | $31.49 | $33.84 | 1,524,615 | — | — |
| 2016-11-10 | $31.03 | $33.36 | 2,918,628 | — | — |
| 2016-11-09 | $30.84 | $33.15 | 7,393,423 | — | — |
| 2016-11-08 | $32.66 | $35.10 | 2,038,226 | — | — |
| 2016-11-07 | $32.63 | $35.07 | 3,017,680 | — | — |
| 2016-11-04 | $32.05 | $34.45 | 3,872,691 | — | — |
| 2016-11-03 | $32.18 | $34.59 | 20,736,729 | — | — |
| 2016-11-02 | $32.69 | $35.13 | 6,647,770 | — | — |
| 2016-11-01 | $31.23 | $33.57 | 1,741,574 | — | — |
| 2016-10-31 | $31.94 | $34.33 | 1,184,220 | — | — |
| 2016-10-28 | $31.56 | $33.92 | 3,273,731 | — | — |
| 2016-10-27 | $30.50 | $32.78 | 2,237,963 | — | — |
| 2016-10-26 | $31.01 | $33.33 | 2,221,873 | — | — |
| 2016-10-25 | $31.48 | $33.84 | 605,623 | — | — |
| 2016-10-24 | $31.81 | $34.19 | 608,011 | — | — |
| 2016-10-21 | $31.81 | $34.19 | 866,199 | — | — |
| 2016-10-20 | $31.73 | $34.11 | 601,475 | — | — |
| 2016-10-19 | $32.02 | $34.42 | 1,248,704 | — | — |
| 2016-10-18 | $32.03 | $34.43 | 1,087,179 | — | — |
| 2016-10-17 | $31.71 | $34.08 | 592,047 | — | — |
| 2016-10-14 | $32.00 | $34.40 | 568,415 | — | — |
| 2016-10-13 | $32.35 | $34.77 | 860,165 | — | — |
| 2016-10-12 | $32.23 | $34.64 | 363,273 | — | — |
| 2016-10-11 | $32.22 | $34.63 | 509,839 | — | — |
| 2016-10-10 | $32.57 | $35.01 | 630,763 | — | — |
| 2016-10-07 | $32.27 | $34.68 | 684,059 | — | — |
| 2016-10-06 | $32.28 | $34.69 | 839,927 | — | — |
| 2016-10-05 | $32.00 | $34.40 | 504,057 | — | — |
| 2016-10-04 | $32.08 | $34.48 | 583,877 | — | — |
| 2016-10-03 | $32.06 | $34.46 | 611,782 | — | — |
| 2016-09-30 | $32.28 | $34.69 | 813,908 | — | — |
| 2016-09-29 | $32.24 | $34.65 | 551,949 | — | — |
| 2016-09-28 | $32.70 | $34.94 | 893,601 | — | — |
| 2016-09-27 | $32.59 | $34.82 | 918,239 | — | — |
| 2016-09-26 | $32.24 | $34.45 | 724,283 | — | — |
| 2016-09-23 | $32.53 | $34.76 | 307,714 | — | — |
| 2016-09-22 | $32.82 | $35.07 | 915,725 | — | — |
| 2016-09-21 | $32.35 | $34.57 | 644,213 | — | — |
| 2016-09-20 | $32.24 | $34.45 | 738,990 | — | — |
| 2016-09-19 | $32.55 | $34.79 | 703,669 | — | — |
| 2016-09-16 | $32.25 | $34.46 | 872,358 | — | — |
| 2016-09-15 | $32.15 | $34.35 | 627,746 | — | — |
| 2016-09-14 | $32.04 | $34.23 | 548,932 | — | — |
| 2016-09-13 | $32.36 | $34.58 | 1,448,441 | — | — |
| 2016-09-12 | $32.55 | $34.78 | 750,806 | — | — |
| 2016-09-09 | $32.32 | $34.53 | 861,925 | — | — |
| 2016-09-08 | $32.87 | $35.13 | 569,170 | — | — |
| 2016-09-07 | $32.78 | $35.03 | 913,965 | — | — |
| 2016-09-06 | $32.47 | $34.69 | 737,105 | — | — |
| 2016-09-02 | $32.47 | $34.69 | 638,807 | — | — |
| 2016-09-01 | $31.98 | $34.17 | 632,145 | — | — |
| 2016-08-31 | $32.39 | $34.61 | 442,464 | — | — |
| 2016-08-30 | $32.42 | $34.64 | 646,852 | — | — |
| 2016-08-29 | $32.13 | $34.33 | 534,728 | — | — |
| 2016-08-26 | $32.02 | $34.22 | 310,982 | — | — |
| 2016-08-25 | $32.19 | $34.39 | 299,417 | — | — |
| 2016-08-24 | $32.28 | $34.49 | 535,859 | — | — |
| 2016-08-23 | $32.65 | $34.89 | 1,015,153 | — | — |
| 2016-08-22 | $32.01 | $34.21 | 611,531 | — | — |
| 2016-08-19 | $32.01 | $34.21 | 496,515 | — | — |
| 2016-08-18 | $32.19 | $34.39 | 305,325 | — | — |
| 2016-08-17 | $32.18 | $34.39 | 758,474 | — | — |
| 2016-08-16 | $32.63 | $34.87 | 645,721 | — | — |
| 2016-08-15 | $33.19 | $35.47 | 313,496 | — | — |
| 2016-08-12 | $33.06 | $35.33 | 517,884 | — | — |
| 2016-08-11 | $33.13 | $35.40 | 376,220 | — | — |
| 2016-08-10 | $33.27 | $35.55 | 668,724 | — | — |
| 2016-08-09 | $33.31 | $35.59 | 725,918 | — | — |
| 2016-08-08 | $33.48 | $35.78 | 630,008 | — | — |
| 2016-08-05 | $33.68 | $35.99 | 741,756 | — | — |
| 2016-08-04 | $33.57 | $35.87 | 800,332 | — | — |
| 2016-08-03 | $33.82 | $36.14 | 1,030,237 | — | — |
| 2016-08-02 | $33.09 | $35.36 | 1,250,589 | — | — |
| 2016-08-01 | $33.45 | $35.75 | 1,261,400 | — | — |
| 2016-07-29 | $34.25 | $36.60 | 3,425,576 | — | — |
| 2016-07-28 | $31.85 | $34.04 | 1,443,539 | — | — |
| 2016-07-27 | $32.11 | $34.31 | 699,018 | — | — |
| 2016-07-26 | $32.57 | $34.80 | 576,586 | — | — |
| 2016-07-25 | $32.59 | $34.82 | 931,311 | — | — |
| 2016-07-22 | $32.45 | $34.67 | 778,963 | — | — |
| 2016-07-21 | $32.20 | $34.41 | 695,372 | — | — |
| 2016-07-20 | $32.34 | $34.56 | 797,944 | — | — |
| 2016-07-19 | $32.12 | $34.33 | 476,654 | — | — |
| 2016-07-18 | $32.04 | $34.24 | 558,359 | — | — |
| 2016-07-15 | $31.79 | $33.97 | 815,919 | — | — |
| 2016-07-14 | $31.73 | $33.91 | 374,209 | — | — |
| 2016-07-13 | $31.96 | $34.16 | 563,262 | — | — |
| 2016-07-12 | $32.01 | $34.21 | 673,878 | — | — |
| 2016-07-11 | $31.96 | $34.16 | 765,513 | — | — |
| 2016-07-08 | $31.61 | $33.77 | 745,024 | — | — |
| 2016-07-07 | $31.29 | $33.43 | 911,702 | — | — |
| 2016-07-06 | $30.53 | $32.63 | 519,644 | — | — |
| 2016-07-05 | $30.43 | $32.52 | 1,063,171 | — | — |
| 2016-07-01 | $30.82 | $32.93 | 731,448 | — | — |
| 2016-06-30 | $30.88 | $33.00 | 861,548 | — | — |
| 2016-06-29 | $30.82 | $32.93 | 747,035 | — | — |
| 2016-06-28 | $30.26 | $32.14 | 659,045 | — | — |
| 2016-06-27 | $29.98 | $31.84 | 1,451,081 | — | — |
| 2016-06-24 | $31.47 | $33.43 | 1,159,080 | — | — |
| 2016-06-23 | $32.47 | $34.49 | 419,964 | — | — |
| 2016-06-22 | $31.93 | $33.91 | 662,565 | — | — |
| 2016-06-21 | $31.78 | $33.76 | 332,979 | — | — |
| 2016-06-20 | $31.81 | $33.78 | 634,282 | — | — |
| 2016-06-17 | $31.54 | $33.50 | 957,080 | — | — |
| 2016-06-16 | $32.00 | $33.98 | 588,025 | — | — |
| 2016-06-15 | $31.88 | $33.86 | 470,872 | — | — |
| 2016-06-14 | $32.08 | $34.08 | 738,236 | — | — |
| 2016-06-13 | $32.04 | $34.03 | 757,845 | — | — |
| 2016-06-10 | $32.25 | $34.25 | 652,006 | — | — |
| 2016-06-09 | $33.06 | $35.12 | 698,012 | — | — |
| 2016-06-08 | $33.11 | $35.17 | 600,469 | — | — |
| 2016-06-07 | $32.72 | $34.75 | 374,335 | — | — |
| 2016-06-06 | $32.74 | $34.77 | 506,320 | — | — |
| 2016-06-03 | $32.40 | $34.41 | 438,693 | — | — |
| 2016-06-02 | $32.55 | $34.57 | 641,321 | — | — |
| 2016-06-01 | $32.51 | $34.52 | 836,785 | — | — |
| 2016-05-31 | $32.08 | $34.07 | 745,150 | — | — |
| 2016-05-27 | $32.08 | $34.08 | 551,697 | — | — |
| 2016-05-26 | $31.72 | $33.69 | 437,562 | — | — |
| 2016-05-25 | $32.14 | $34.14 | 717,621 | — | — |
| 2016-05-24 | $32.05 | $34.04 | 1,009,748 | — | — |
| 2016-05-23 | $31.57 | $33.53 | 1,090,950 | — | — |
| 2016-05-20 | $32.21 | $34.21 | 811,394 | — | — |
| 2016-05-19 | $31.80 | $33.77 | 722,398 | — | — |
| 2016-05-18 | $32.12 | $34.12 | 1,213,256 | — | — |
| 2016-05-17 | $31.81 | $33.78 | 837,288 | — | — |
| 2016-05-16 | $31.85 | $33.82 | 596,572 | — | — |
| 2016-05-13 | $31.59 | $33.55 | 1,318,844 | — | — |
| 2016-05-12 | $31.94 | $33.92 | 821,952 | — | — |
| 2016-05-11 | $32.44 | $34.46 | 760,988 | — | — |
| 2016-05-10 | $32.74 | $34.77 | 568,918 | — | — |
| 2016-05-09 | $32.66 | $34.68 | 977,820 | — | — |
| 2016-05-06 | $32.62 | $34.64 | 876,129 | — | — |
| 2016-05-05 | $32.42 | $34.43 | 748,166 | — | — |
| 2016-05-04 | $32.40 | $34.41 | 820,318 | — | — |
| 2016-05-03 | $32.50 | $34.52 | 1,184,597 | — | — |
| 2016-05-02 | $33.19 | $35.25 | 1,141,985 | — | — |
| 2016-04-29 | $32.98 | $35.03 | 1,638,751 | — | — |
| 2016-04-28 | $33.26 | $35.33 | 2,199,373 | — | — |
| 2016-04-27 | $33.02 | $35.06 | 2,993,420 | — | — |
| 2016-04-26 | $30.21 | $32.09 | 810,011 | — | — |
| 2016-04-25 | $29.78 | $31.63 | 562,382 | — | — |
| 2016-04-22 | $30.43 | $32.32 | 419,587 | — | — |
| 2016-04-21 | $29.86 | $31.72 | 548,178 | — | — |
| 2016-04-20 | $29.99 | $31.85 | 629,380 | — | — |
| 2016-04-19 | $29.33 | $31.15 | 517,381 | — | — |
| 2016-04-18 | $29.31 | $31.13 | 439,573 | — | — |
| 2016-04-15 | $28.96 | $30.76 | 668,221 | — | — |
| 2016-04-14 | $29.02 | $30.82 | 612,033 | — | — |
| 2016-04-13 | $28.66 | $30.43 | 746,532 | — | — |
| 2016-04-12 | $28.30 | $30.05 | 539,002 | — | — |
| 2016-04-11 | $27.88 | $29.61 | 472,129 | — | — |
| 2016-04-08 | $28.30 | $30.05 | 410,411 | — | — |
| 2016-04-07 | $28.52 | $30.29 | 570,301 | — | — |
| 2016-04-06 | $28.56 | $30.33 | 591,419 | — | — |
| 2016-04-05 | $28.36 | $30.12 | 759,479 | — | — |
| 2016-04-04 | $29.30 | $31.12 | 628,374 | — | — |
| 2016-04-01 | $29.81 | $31.66 | 678,403 | — | — |
| 2016-03-31 | $29.94 | $31.79 | 530,203 | — | — |
| 2016-03-30 | $29.69 | $31.53 | 900,892 | — | — |
| 2016-03-29 | $29.57 | $31.21 | 1,270,827 | — | — |
| 2016-03-28 | $28.28 | $29.85 | 333,608 | — | — |
| 2016-03-24 | $28.16 | $29.73 | 1,058,143 | — | — |
| 2016-03-23 | $28.56 | $30.15 | 564,770 | — | — |
| 2016-03-22 | $28.57 | $30.15 | 493,247 | — | — |
| 2016-03-21 | $28.42 | $30.00 | 575,580 | — | — |
| 2016-03-18 | $28.74 | $30.34 | 973,169 | — | — |
| 2016-03-17 | $27.94 | $29.49 | 558,737 | — | — |
| 2016-03-16 | $28.08 | $29.64 | 716,364 | — | — |
| 2016-03-15 | $28.03 | $29.58 | 702,789 | — | — |
| 2016-03-14 | $28.88 | $30.48 | 411,793 | — | — |
| 2016-03-11 | $29.09 | $30.71 | 786,002 | — | — |
| 2016-03-10 | $28.15 | $29.71 | 834,522 | — | — |
| 2016-03-09 | $28.70 | $30.29 | 853,880 | — | — |
| 2016-03-08 | $28.23 | $29.79 | 932,568 | — | — |
| 2016-03-07 | $28.57 | $30.15 | 1,006,480 | — | — |
| 2016-03-04 | $28.03 | $29.58 | 1,103,772 | — | — |
| 2016-03-03 | $28.38 | $29.95 | 1,081,523 | — | — |
| 2016-03-02 | $28.56 | $30.15 | 618,318 | — | — |
| 2016-03-01 | $28.39 | $29.97 | 859,788 | — | — |
| 2016-02-29 | $28.03 | $29.58 | 1,330,912 | — | — |
| 2016-02-26 | $27.84 | $29.38 | 1,089,693 | — | — |
| 2016-02-25 | $27.83 | $29.37 | 1,729,004 | — | — |
| 2016-02-24 | $28.18 | $29.74 | 2,404,892 | — | — |
| 2016-02-23 | $26.11 | $27.56 | 1,058,268 | — | — |
| 2016-02-22 | $25.81 | $27.24 | 1,337,071 | — | — |
| 2016-02-19 | $24.92 | $26.30 | 1,092,082 | — | — |
| 2016-02-18 | $25.00 | $26.38 | 1,105,657 | — | — |
| 2016-02-17 | $24.92 | $26.31 | 3,026,102 | — | — |
| 2016-02-16 | $24.59 | $25.96 | 1,600,161 | — | — |
| 2016-02-12 | $24.70 | $26.07 | 1,591,613 | — | — |
| 2016-02-11 | $25.07 | $26.46 | 1,858,726 | — | — |
| 2016-02-10 | $26.36 | $27.83 | 1,085,168 | — | — |
| 2016-02-09 | $26.21 | $27.67 | 1,030,112 | — | — |
| 2016-02-08 | $27.01 | $28.51 | 916,479 | — | — |
| 2016-02-05 | $28.26 | $29.83 | 1,344,864 | — | — |
| 2016-02-04 | $28.92 | $30.52 | 597,326 | — | — |
| 2016-02-03 | $28.46 | $30.04 | 631,894 | — | — |
| 2016-02-02 | $28.54 | $30.13 | 522,786 | — | — |
| 2016-02-01 | $28.84 | $30.44 | 653,891 | — | — |
| 2016-01-29 | $28.47 | $30.05 | 835,779 | — | — |
| 2016-01-28 | $27.31 | $28.83 | 627,243 | — | — |
| 2016-01-27 | $27.81 | $29.36 | 749,926 | — | — |
| 2016-01-26 | $27.76 | $29.30 | 352,714 | — | — |
| 2016-01-25 | $27.08 | $28.58 | 507,954 | — | — |
| 2016-01-22 | $27.41 | $28.93 | 598,709 | — | — |
| 2016-01-21 | $27.18 | $28.69 | 952,052 | — | — |
| 2016-01-20 | $27.84 | $29.39 | 1,396,653 | — | — |
| 2016-01-19 | $26.98 | $28.48 | 1,107,668 | — | — |
| 2016-01-15 | $26.92 | $28.42 | 1,442,156 | — | — |
| 2016-01-14 | $26.36 | $27.83 | 930,180 | — | — |
| 2016-01-13 | $26.13 | $27.58 | 1,071,593 | — | — |
| 2016-01-12 | $26.88 | $28.37 | 1,450,829 | — | — |
| 2016-01-11 | $27.75 | $29.29 | 1,541,333 | — | — |
| 2016-01-08 | $27.74 | $29.28 | 1,160,085 | — | — |
| 2016-01-07 | $27.02 | $28.52 | 1,045,070 | — | — |
| 2016-01-06 | $27.82 | $29.36 | 1,362,839 | — | — |
| 2016-01-05 | $27.65 | $29.18 | 487,590 | — | — |
| 2016-01-04 | $27.58 | $29.11 | 899,886 | — | — |