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 | $32.69 | $170.66 | 424,800 | — | — |
| 2016-12-29 | $32.28 | $168.52 | 279,600 | — | — |
| 2016-12-28 | $32.04 | $167.26 | 349,200 | — | — |
| 2016-12-27 | $32.17 | $167.94 | 120,400 | — | — |
| 2016-12-23 | $32.12 | $167.68 | 225,100 | — | — |
| 2016-12-22 | $31.84 | $166.22 | 374,400 | — | — |
| 2016-12-21 | $31.86 | $166.32 | 722,400 | — | — |
| 2016-12-20 | $32.51 | $169.72 | 1,074,800 | — | — |
| 2016-12-19 | $32.34 | $168.83 | 432,200 | — | — |
| 2016-12-16 | $32.47 | $167.94 | 983,300 | — | — |
| 2016-12-15 | $31.87 | $164.84 | 439,500 | — | — |
| 2016-12-14 | $32.00 | $165.51 | 500,500 | — | — |
| 2016-12-13 | $32.51 | $168.15 | 343,100 | — | — |
| 2016-12-12 | $32.71 | $169.18 | 312,800 | — | — |
| 2016-12-09 | $32.68 | $169.03 | 422,300 | — | — |
| 2016-12-08 | $32.42 | $167.68 | 355,500 | — | — |
| 2016-12-07 | $32.24 | $166.75 | 642,500 | — | — |
| 2016-12-06 | $31.58 | $163.34 | 545,000 | — | — |
| 2016-12-05 | $31.35 | $162.15 | 429,400 | — | — |
| 2016-12-02 | $30.91 | $159.87 | 505,000 | — | — |
| 2016-12-01 | $30.71 | $158.84 | 392,600 | — | — |
| 2016-11-30 | $31.06 | $160.65 | 378,900 | — | — |
| 2016-11-29 | $31.29 | $161.84 | 351,200 | — | — |
| 2016-11-28 | $31.03 | $160.49 | 334,600 | — | — |
| 2016-11-25 | $31.09 | $160.80 | 117,600 | — | — |
| 2016-11-23 | $30.87 | $159.67 | 363,700 | — | — |
| 2016-11-22 | $30.96 | $160.13 | 398,400 | — | — |
| 2016-11-21 | $30.58 | $158.17 | 465,300 | — | — |
| 2016-11-18 | $30.83 | $159.46 | 347,800 | — | — |
| 2016-11-17 | $30.20 | $156.20 | 336,900 | — | — |
| 2016-11-16 | $30.10 | $155.68 | 336,300 | — | — |
| 2016-11-15 | $30.24 | $156.41 | 660,500 | — | — |
| 2016-11-14 | $30.12 | $155.79 | 472,800 | — | — |
| 2016-11-11 | $29.18 | $150.92 | 669,900 | — | — |
| 2016-11-10 | $28.52 | $147.51 | 590,000 | — | — |
| 2016-11-09 | $28.69 | $148.39 | 513,600 | — | — |
| 2016-11-08 | $28.74 | $148.65 | 244,400 | — | — |
| 2016-11-07 | $28.76 | $148.75 | 316,800 | — | — |
| 2016-11-04 | $27.87 | $144.15 | 373,200 | — | — |
| 2016-11-03 | $27.77 | $143.63 | 498,900 | — | — |
| 2016-11-02 | $27.88 | $144.20 | 552,300 | — | — |
| 2016-11-01 | $28.56 | $147.72 | 412,700 | — | — |
| 2016-10-31 | $29.42 | $152.17 | 859,500 | — | — |
| 2016-10-28 | $29.21 | $151.08 | 636,900 | — | — |
| 2016-10-27 | $29.20 | $151.03 | 460,600 | — | — |
| 2016-10-26 | $29.50 | $152.58 | 294,700 | — | — |
| 2016-10-25 | $29.76 | $153.92 | 372,500 | — | — |
| 2016-10-24 | $29.87 | $154.49 | 757,400 | — | — |
| 2016-10-21 | $29.86 | $154.44 | 240,400 | — | — |
| 2016-10-20 | $30.20 | $156.20 | 404,100 | — | — |
| 2016-10-19 | $30.23 | $156.36 | 443,100 | — | — |
| 2016-10-18 | $30.25 | $156.46 | 684,000 | — | — |
| 2016-10-17 | $30.25 | $156.46 | 382,300 | — | — |
| 2016-10-14 | $30.11 | $155.73 | 293,600 | — | — |
| 2016-10-13 | $30.11 | $155.73 | 262,300 | — | — |
| 2016-10-12 | $29.90 | $154.65 | 427,300 | — | — |
| 2016-10-11 | $29.34 | $151.75 | 1,221,200 | — | — |
| 2016-10-10 | $29.28 | $151.44 | 600,700 | — | — |
| 2016-10-07 | $29.13 | $150.67 | 564,500 | — | — |
| 2016-10-06 | $29.40 | $152.06 | 704,200 | — | — |
| 2016-10-05 | $29.21 | $151.08 | 523,000 | — | — |
| 2016-10-04 | $30.00 | $155.17 | 812,800 | — | — |
| 2016-10-03 | $30.55 | $158.01 | 295,700 | — | — |
| 2016-09-30 | $31.12 | $160.96 | 739,100 | — | — |
| 2016-09-29 | $31.35 | $162.15 | 617,200 | — | — |
| 2016-09-28 | $31.61 | $163.49 | 781,100 | — | — |
| 2016-09-27 | $31.19 | $161.32 | 580,100 | — | — |
| 2016-09-26 | $31.85 | $164.73 | 791,900 | — | — |
| 2016-09-23 | $31.53 | $163.08 | 878,600 | — | — |
| 2016-09-22 | $31.33 | $162.04 | 696,700 | — | — |
| 2016-09-21 | $30.72 | $158.89 | 365,400 | — | — |
| 2016-09-20 | $30.34 | $156.92 | 450,200 | — | — |
| 2016-09-19 | $30.35 | $156.98 | 683,400 | — | — |
| 2016-09-16 | $30.19 | $156.15 | 731,300 | — | — |
| 2016-09-15 | $30.43 | $157.39 | 169,800 | — | — |
| 2016-09-14 | $30.29 | $156.67 | 336,100 | — | — |
| 2016-09-13 | $29.96 | $154.96 | 1,056,700 | — | — |
| 2016-09-12 | $31.34 | $160.54 | 416,300 | — | — |
| 2016-09-09 | $31.01 | $158.85 | 491,200 | — | — |
| 2016-09-08 | $32.61 | $167.05 | 198,700 | — | — |
| 2016-09-07 | $33.00 | $169.05 | 1,014,600 | — | — |
| 2016-09-06 | $32.76 | $167.82 | 275,800 | — | — |
| 2016-09-02 | $32.75 | $167.77 | 244,800 | — | — |
| 2016-09-01 | $32.32 | $165.56 | 264,900 | — | — |
| 2016-08-31 | $32.50 | $166.49 | 608,900 | — | — |
| 2016-08-30 | $32.41 | $166.03 | 362,600 | — | — |
| 2016-08-29 | $32.46 | $166.28 | 285,400 | — | — |
| 2016-08-26 | $32.16 | $164.75 | 338,500 | — | — |
| 2016-08-25 | $32.65 | $167.26 | 299,000 | — | — |
| 2016-08-24 | $32.51 | $166.54 | 315,800 | — | — |
| 2016-08-23 | $32.85 | $168.28 | 467,600 | — | — |
| 2016-08-22 | $32.64 | $167.20 | 317,200 | — | — |
| 2016-08-19 | $32.64 | $167.20 | 311,700 | — | — |
| 2016-08-18 | $33.00 | $169.05 | 432,400 | — | — |
| 2016-08-17 | $32.98 | $168.95 | 488,100 | — | — |
| 2016-08-16 | $33.08 | $169.46 | 323,500 | — | — |
| 2016-08-15 | $33.57 | $171.97 | 359,200 | — | — |
| 2016-08-12 | $33.78 | $173.04 | 267,800 | — | — |
| 2016-08-11 | $33.72 | $172.74 | 327,100 | — | — |
| 2016-08-10 | $34.08 | $174.58 | 345,300 | — | — |
| 2016-08-09 | $34.02 | $174.27 | 249,300 | — | — |
| 2016-08-08 | $33.93 | $173.81 | 256,400 | — | — |
| 2016-08-05 | $33.91 | $173.71 | 1,131,700 | — | — |
| 2016-08-04 | $33.97 | $174.02 | 712,000 | — | — |
| 2016-08-03 | $34.37 | $176.07 | 692,300 | — | — |
| 2016-08-02 | $34.21 | $175.25 | 497,400 | — | — |
| 2016-08-01 | $34.45 | $176.48 | 355,600 | — | — |
| 2016-07-29 | $34.29 | $175.66 | 640,500 | — | — |
| 2016-07-28 | $33.98 | $174.07 | 533,600 | — | — |
| 2016-07-27 | $33.04 | $169.25 | 220,500 | — | — |
| 2016-07-26 | $33.22 | $170.18 | 336,100 | — | — |
| 2016-07-25 | $33.33 | $170.74 | 244,800 | — | — |
| 2016-07-22 | $33.31 | $170.64 | 434,500 | — | — |
| 2016-07-21 | $33.09 | $169.51 | 396,200 | — | — |
| 2016-07-20 | $32.98 | $168.95 | 441,800 | — | — |
| 2016-07-19 | $32.90 | $168.54 | 366,900 | — | — |
| 2016-07-18 | $32.84 | $168.23 | 863,200 | — | — |
| 2016-07-15 | $32.85 | $168.28 | 335,300 | — | — |
| 2016-07-14 | $32.88 | $168.43 | 362,600 | — | — |
| 2016-07-13 | $32.94 | $168.74 | 447,700 | — | — |
| 2016-07-12 | $32.65 | $167.26 | 550,300 | — | — |
| 2016-07-11 | $32.45 | $166.23 | 819,000 | — | — |
| 2016-07-08 | $31.96 | $163.72 | 380,700 | — | — |
| 2016-07-07 | $31.26 | $160.13 | 302,200 | — | — |
| 2016-07-06 | $31.56 | $161.67 | 291,900 | — | — |
| 2016-07-05 | $31.70 | $162.39 | 329,000 | — | — |
| 2016-07-01 | $31.29 | $160.29 | 404,900 | — | — |
| 2016-06-30 | $31.46 | $161.16 | 375,600 | — | — |
| 2016-06-29 | $30.98 | $158.70 | 250,600 | — | — |
| 2016-06-28 | $30.66 | $157.06 | 610,200 | — | — |
| 2016-06-27 | $29.87 | $153.01 | 461,300 | — | — |
| 2016-06-24 | $29.99 | $153.63 | 1,280,400 | — | — |
| 2016-06-23 | $30.09 | $154.14 | 242,000 | — | — |
| 2016-06-22 | $29.89 | $153.12 | 307,500 | — | — |
| 2016-06-21 | $30.09 | $154.14 | 291,200 | — | — |
| 2016-06-20 | $29.94 | $153.37 | 200,000 | — | — |
| 2016-06-17 | $29.90 | $153.17 | 873,300 | — | — |
| 2016-06-16 | $29.88 | $153.07 | 455,700 | — | — |
| 2016-06-15 | $29.84 | $152.86 | 491,500 | — | — |
| 2016-06-14 | $29.96 | $153.48 | 378,700 | — | — |
| 2016-06-13 | $30.18 | $154.60 | 275,400 | — | — |
| 2016-06-10 | $30.66 | $155.52 | 249,200 | — | — |
| 2016-06-09 | $30.77 | $156.08 | 508,800 | — | — |
| 2016-06-08 | $30.56 | $155.02 | 384,800 | — | — |
| 2016-06-07 | $30.07 | $152.53 | 226,900 | — | — |
| 2016-06-06 | $29.98 | $152.07 | 299,400 | — | — |
| 2016-06-03 | $30.24 | $153.39 | 505,700 | — | — |
| 2016-06-02 | $29.80 | $151.16 | 320,300 | — | — |
| 2016-06-01 | $29.77 | $151.01 | 345,800 | — | — |
| 2016-05-31 | $29.63 | $150.30 | 1,075,100 | — | — |
| 2016-05-27 | $29.70 | $150.65 | 497,900 | — | — |
| 2016-05-26 | $29.34 | $148.83 | 391,100 | — | — |
| 2016-05-25 | $28.97 | $146.95 | 382,800 | — | — |
| 2016-05-24 | $29.05 | $147.36 | 443,600 | — | — |
| 2016-05-23 | $28.58 | $144.97 | 305,600 | — | — |
| 2016-05-20 | $28.41 | $144.11 | 373,800 | — | — |
| 2016-05-19 | $28.09 | $142.49 | 293,000 | — | — |
| 2016-05-18 | $28.57 | $144.92 | 389,100 | — | — |
| 2016-05-17 | $28.84 | $146.29 | 399,300 | — | — |
| 2016-05-16 | $29.65 | $150.40 | 620,300 | — | — |
| 2016-05-13 | $29.03 | $147.26 | 358,300 | — | — |
| 2016-05-12 | $29.22 | $148.22 | 597,600 | — | — |
| 2016-05-11 | $29.00 | $147.10 | 331,400 | — | — |
| 2016-05-10 | $29.47 | $149.49 | 303,700 | — | — |
| 2016-05-09 | $29.53 | $149.79 | 874,400 | — | — |
| 2016-05-06 | $29.27 | $148.47 | 1,338,400 | — | — |
| 2016-05-05 | $29.02 | $147.21 | 656,100 | — | — |
| 2016-05-04 | $29.00 | $147.10 | 845,500 | — | — |
| 2016-05-03 | $28.92 | $146.70 | 682,600 | — | — |
| 2016-05-02 | $29.17 | $147.97 | 637,200 | — | — |
| 2016-04-29 | $28.67 | $145.43 | 3,555,000 | — | — |
| 2016-04-28 | $29.37 | $148.98 | 504,200 | — | — |
| 2016-04-27 | $29.31 | $148.68 | 359,500 | — | — |
| 2016-04-26 | $29.56 | $149.94 | 467,000 | — | — |
| 2016-04-25 | $29.36 | $148.93 | 200,700 | — | — |
| 2016-04-22 | $29.09 | $147.56 | 219,900 | — | — |
| 2016-04-21 | $28.61 | $145.13 | 317,900 | — | — |
| 2016-04-20 | $28.82 | $146.19 | 297,800 | — | — |
| 2016-04-19 | $29.48 | $149.54 | 530,100 | — | — |
| 2016-04-18 | $29.38 | $149.03 | 168,300 | — | — |
| 2016-04-15 | $29.39 | $149.08 | 201,600 | — | — |
| 2016-04-14 | $29.07 | $147.46 | 177,500 | — | — |
| 2016-04-13 | $29.13 | $147.76 | 297,000 | — | — |
| 2016-04-12 | $29.20 | $148.12 | 489,500 | — | — |
| 2016-04-11 | $28.96 | $146.90 | 229,300 | — | — |
| 2016-04-08 | $28.88 | $146.50 | 607,100 | — | — |
| 2016-04-07 | $28.59 | $145.02 | 519,900 | — | — |
| 2016-04-06 | $28.90 | $146.60 | 247,000 | — | — |
| 2016-04-05 | $28.97 | $146.95 | 370,500 | — | — |
| 2016-04-04 | $29.01 | $147.15 | 328,100 | — | — |
| 2016-04-01 | $29.43 | $149.29 | 225,500 | — | — |
| 2016-03-31 | $29.21 | $148.17 | 477,400 | — | — |
| 2016-03-30 | $29.20 | $148.12 | 417,800 | — | — |
| 2016-03-29 | $29.40 | $149.13 | 433,000 | — | — |
| 2016-03-28 | $28.36 | $143.86 | 228,500 | — | — |
| 2016-03-24 | $28.20 | $143.05 | 265,900 | — | — |
| 2016-03-23 | $28.11 | $142.59 | 360,900 | — | — |
| 2016-03-22 | $28.47 | $144.42 | 378,500 | — | — |
| 2016-03-21 | $28.07 | $142.39 | 253,300 | — | — |
| 2016-03-18 | $28.33 | $143.71 | 537,700 | — | — |
| 2016-03-17 | $28.19 | $143.00 | 319,900 | — | — |
| 2016-03-16 | $27.74 | $140.71 | 293,100 | — | — |
| 2016-03-15 | $27.59 | $139.95 | 358,500 | — | — |
| 2016-03-14 | $27.26 | $138.28 | 179,700 | — | — |
| 2016-03-11 | $27.39 | $138.94 | 464,700 | — | — |
| 2016-03-10 | $26.94 | $135.13 | 198,300 | — | — |
| 2016-03-09 | $27.09 | $135.89 | 254,900 | — | — |
| 2016-03-08 | $26.97 | $135.28 | 294,300 | — | — |
| 2016-03-07 | $27.20 | $136.44 | 409,200 | — | — |
| 2016-03-04 | $27.13 | $136.09 | 514,600 | — | — |
| 2016-03-03 | $27.25 | $136.69 | 536,900 | — | — |
| 2016-03-02 | $27.28 | $136.84 | 520,900 | — | — |
| 2016-03-01 | $26.76 | $134.23 | 272,300 | — | — |
| 2016-02-29 | $25.87 | $129.77 | 342,000 | — | — |
| 2016-02-26 | $25.99 | $130.37 | 273,000 | — | — |
| 2016-02-25 | $25.98 | $130.32 | 296,900 | — | — |
| 2016-02-24 | $25.73 | $129.06 | 369,700 | — | — |
| 2016-02-23 | $25.98 | $130.32 | 285,800 | — | — |
| 2016-02-22 | $26.14 | $131.12 | 469,600 | — | — |
| 2016-02-19 | $25.55 | $128.16 | 566,300 | — | — |
| 2016-02-18 | $25.29 | $126.86 | 462,200 | — | — |
| 2016-02-17 | $24.89 | $124.85 | 653,700 | — | — |
| 2016-02-16 | $24.88 | $124.80 | 424,500 | — | — |
| 2016-02-12 | $24.65 | $123.65 | 321,000 | — | — |
| 2016-02-11 | $24.36 | $122.19 | 602,900 | — | — |
| 2016-02-10 | $24.70 | $123.90 | 469,700 | — | — |
| 2016-02-09 | $24.51 | $122.94 | 603,000 | — | — |
| 2016-02-08 | $24.73 | $124.05 | 677,500 | — | — |
| 2016-02-05 | $25.08 | $125.80 | 620,600 | — | — |
| 2016-02-04 | $25.13 | $126.05 | 281,300 | — | — |
| 2016-02-03 | $25.11 | $125.95 | 688,200 | — | — |
| 2016-02-02 | $25.12 | $126.00 | 581,700 | — | — |
| 2016-02-01 | $25.31 | $126.96 | 544,300 | — | — |
| 2016-01-29 | $25.23 | $126.56 | 927,500 | — | — |
| 2016-01-28 | $24.86 | $124.70 | 719,300 | — | — |
| 2016-01-27 | $25.45 | $127.66 | 974,600 | — | — |
| 2016-01-26 | $26.05 | $130.67 | 740,000 | — | — |
| 2016-01-25 | $25.20 | $126.40 | 665,000 | — | — |
| 2016-01-22 | $25.42 | $127.51 | 587,800 | — | — |
| 2016-01-21 | $24.76 | $124.20 | 349,000 | — | — |
| 2016-01-20 | $24.54 | $123.09 | 590,300 | — | — |
| 2016-01-19 | $25.38 | $127.31 | 458,200 | — | — |
| 2016-01-15 | $25.13 | $126.05 | 336,000 | — | — |
| 2016-01-14 | $25.36 | $127.21 | 253,400 | — | — |
| 2016-01-13 | $25.33 | $127.06 | 210,600 | — | — |
| 2016-01-12 | $25.74 | $129.11 | 279,900 | — | — |
| 2016-01-11 | $26.22 | $131.52 | 207,700 | — | — |
| 2016-01-08 | $25.98 | $130.32 | 248,800 | — | — |
| 2016-01-07 | $26.53 | $133.08 | 311,400 | — | — |
| 2016-01-06 | $27.04 | $135.63 | 227,700 | — | — |
| 2016-01-05 | $27.07 | $135.78 | 282,200 | — | — |
| 2016-01-04 | $26.48 | $132.83 | 527,100 | — | — |