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 | $38.90 | $218.86 | 143,800 | — | — |
| 2016-12-29 | $38.60 | $217.17 | 85,900 | — | — |
| 2016-12-28 | $38.50 | $216.61 | 90,500 | — | — |
| 2016-12-27 | $39.45 | $221.95 | 102,900 | — | — |
| 2016-12-23 | $38.95 | $219.14 | 96,700 | — | — |
| 2016-12-22 | $38.85 | $218.58 | 135,700 | — | — |
| 2016-12-21 | $39.25 | $220.83 | 152,100 | — | — |
| 2016-12-20 | $39.75 | $223.64 | 196,900 | — | — |
| 2016-12-19 | $39.50 | $222.23 | 268,300 | — | — |
| 2016-12-16 | $39.80 | $223.92 | 772,300 | — | — |
| 2016-12-15 | $41.20 | $231.80 | 305,500 | — | — |
| 2016-12-14 | $41.15 | $231.52 | 205,800 | — | — |
| 2016-12-13 | $42.00 | $236.30 | 199,300 | — | — |
| 2016-12-12 | $41.95 | $236.02 | 133,800 | — | — |
| 2016-12-09 | $42.20 | $237.42 | 273,200 | — | — |
| 2016-12-08 | $42.10 | $236.86 | 323,700 | — | — |
| 2016-12-07 | $44.50 | $250.36 | 241,300 | — | — |
| 2016-12-06 | $42.40 | $238.55 | 338,800 | — | — |
| 2016-12-05 | $42.90 | $241.36 | 260,600 | — | — |
| 2016-12-02 | $41.50 | $233.49 | 275,000 | — | — |
| 2016-12-01 | $40.45 | $227.58 | 232,900 | — | — |
| 2016-11-30 | $39.05 | $219.70 | 164,700 | — | — |
| 2016-11-29 | $38.65 | $217.45 | 204,800 | — | — |
| 2016-11-28 | $39.65 | $223.08 | 143,400 | — | — |
| 2016-11-25 | $40.50 | $227.86 | 97,500 | — | — |
| 2016-11-23 | $39.50 | $222.23 | 234,600 | — | — |
| 2016-11-22 | $38.25 | $215.20 | 525,500 | — | — |
| 2016-11-21 | $38.00 | $213.79 | 337,200 | — | — |
| 2016-11-18 | $38.20 | $214.92 | 377,600 | — | — |
| 2016-11-17 | $39.30 | $221.11 | 268,900 | — | — |
| 2016-11-16 | $40.00 | $225.05 | 319,100 | — | — |
| 2016-11-15 | $40.90 | $230.11 | 221,200 | — | — |
| 2016-11-14 | $41.85 | $235.46 | 328,200 | — | — |
| 2016-11-11 | $41.65 | $234.33 | 392,400 | — | — |
| 2016-11-10 | $41.50 | $233.49 | 231,600 | — | — |
| 2016-11-09 | $39.75 | $223.64 | 206,800 | — | — |
| 2016-11-08 | $37.00 | $208.17 | 115,900 | — | — |
| 2016-11-07 | $36.55 | $205.64 | 123,800 | — | — |
| 2016-11-04 | $35.20 | $198.04 | 123,300 | — | — |
| 2016-11-03 | $34.90 | $196.35 | 85,500 | — | — |
| 2016-11-02 | $35.25 | $198.32 | 138,000 | — | — |
| 2016-11-01 | $35.70 | $200.85 | 191,500 | — | — |
| 2016-10-31 | $36.45 | $204.51 | 163,800 | — | — |
| 2016-10-28 | $36.35 | $203.95 | 107,100 | — | — |
| 2016-10-27 | $35.60 | $199.74 | 109,500 | — | — |
| 2016-10-26 | $35.55 | $199.46 | 122,300 | — | — |
| 2016-10-25 | $36.20 | $203.11 | 170,800 | — | — |
| 2016-10-24 | $38.15 | $214.05 | 109,000 | — | — |
| 2016-10-21 | $37.70 | $211.52 | 99,300 | — | — |
| 2016-10-20 | $37.90 | $212.65 | 78,100 | — | — |
| 2016-10-19 | $38.20 | $214.33 | 146,700 | — | — |
| 2016-10-18 | $38.20 | $214.33 | 91,400 | — | — |
| 2016-10-17 | $38.40 | $215.45 | 120,100 | — | — |
| 2016-10-14 | $38.55 | $216.29 | 75,700 | — | — |
| 2016-10-13 | $38.70 | $217.14 | 95,600 | — | — |
| 2016-10-12 | $39.70 | $222.75 | 53,500 | — | — |
| 2016-10-11 | $39.50 | $221.62 | 90,500 | — | — |
| 2016-10-10 | $40.15 | $225.27 | 143,000 | — | — |
| 2016-10-07 | $39.93 | $224.04 | 163,500 | — | — |
| 2016-10-06 | $40.95 | $229.76 | 83,400 | — | — |
| 2016-10-05 | $40.58 | $227.68 | 152,800 | — | — |
| 2016-10-04 | $40.21 | $225.61 | 109,100 | — | — |
| 2016-10-03 | $40.50 | $227.23 | 106,000 | — | — |
| 2016-09-30 | $40.71 | $228.41 | 118,600 | — | — |
| 2016-09-29 | $39.73 | $222.91 | 62,400 | — | — |
| 2016-09-28 | $40.31 | $226.17 | 76,300 | — | — |
| 2016-09-27 | $39.62 | $222.30 | 114,700 | — | — |
| 2016-09-26 | $39.33 | $220.67 | 80,800 | — | — |
| 2016-09-23 | $39.67 | $222.58 | 109,400 | — | — |
| 2016-09-22 | $40.26 | $225.89 | 232,600 | — | — |
| 2016-09-21 | $38.98 | $218.71 | 122,400 | — | — |
| 2016-09-20 | $37.70 | $211.52 | 106,800 | — | — |
| 2016-09-19 | $37.44 | $210.07 | 97,200 | — | — |
| 2016-09-16 | $36.89 | $206.98 | 415,600 | — | — |
| 2016-09-15 | $37.05 | $207.88 | 121,300 | — | — |
| 2016-09-14 | $36.72 | $206.03 | 135,800 | — | — |
| 2016-09-13 | $36.84 | $206.70 | 136,000 | — | — |
| 2016-09-12 | $38.26 | $214.67 | 138,600 | — | — |
| 2016-09-09 | $37.03 | $207.77 | 118,300 | — | — |
| 2016-09-08 | $38.65 | $216.85 | 66,900 | — | — |
| 2016-09-07 | $38.83 | $217.86 | 68,300 | — | — |
| 2016-09-06 | $38.64 | $216.80 | 94,100 | — | — |
| 2016-09-02 | $38.95 | $218.54 | 84,400 | — | — |
| 2016-09-01 | $38.39 | $215.40 | 86,800 | — | — |
| 2016-08-31 | $38.25 | $214.61 | 96,500 | — | — |
| 2016-08-30 | $38.34 | $215.12 | 58,600 | — | — |
| 2016-08-29 | $38.42 | $215.56 | 119,300 | — | — |
| 2016-08-26 | $38.47 | $215.84 | 108,100 | — | — |
| 2016-08-25 | $39.00 | $218.82 | 107,700 | — | — |
| 2016-08-24 | $38.80 | $217.70 | 235,100 | — | — |
| 2016-08-23 | $38.97 | $218.65 | 176,200 | — | — |
| 2016-08-22 | $38.99 | $218.76 | 124,200 | — | — |
| 2016-08-19 | $39.17 | $219.77 | 104,800 | — | — |
| 2016-08-18 | $39.46 | $221.40 | 220,300 | — | — |
| 2016-08-17 | $38.63 | $216.74 | 169,300 | — | — |
| 2016-08-16 | $38.13 | $213.94 | 129,700 | — | — |
| 2016-08-15 | $38.63 | $216.74 | 119,500 | — | — |
| 2016-08-12 | $38.16 | $214.11 | 61,900 | — | — |
| 2016-08-11 | $38.43 | $215.62 | 191,000 | — | — |
| 2016-08-10 | $37.74 | $211.75 | 81,400 | — | — |
| 2016-08-09 | $37.57 | $210.80 | 153,200 | — | — |
| 2016-08-08 | $37.70 | $211.52 | 135,800 | — | — |
| 2016-08-05 | $37.87 | $212.48 | 120,900 | — | — |
| 2016-08-04 | $37.55 | $210.68 | 123,900 | — | — |
| 2016-08-03 | $37.56 | $210.74 | 138,000 | — | — |
| 2016-08-02 | $37.64 | $211.19 | 134,200 | — | — |
| 2016-08-01 | $38.59 | $215.96 | 277,700 | — | — |
| 2016-07-29 | $38.72 | $216.68 | 194,900 | — | — |
| 2016-07-28 | $38.99 | $218.20 | 187,900 | — | — |
| 2016-07-27 | $39.56 | $221.39 | 280,800 | — | — |
| 2016-07-26 | $38.89 | $217.64 | 376,600 | — | — |
| 2016-07-25 | $37.13 | $207.79 | 157,400 | — | — |
| 2016-07-22 | $37.49 | $209.80 | 79,600 | — | — |
| 2016-07-21 | $37.30 | $208.74 | 109,600 | — | — |
| 2016-07-20 | $37.48 | $209.75 | 84,000 | — | — |
| 2016-07-19 | $37.45 | $209.58 | 78,300 | — | — |
| 2016-07-18 | $37.81 | $211.59 | 185,200 | — | — |
| 2016-07-15 | $38.03 | $212.82 | 186,300 | — | — |
| 2016-07-14 | $37.69 | $210.92 | 366,600 | — | — |
| 2016-07-13 | $37.57 | $210.25 | 583,000 | — | — |
| 2016-07-12 | $36.62 | $204.93 | 312,100 | — | — |
| 2016-07-11 | $35.40 | $198.11 | 267,100 | — | — |
| 2016-07-08 | $34.11 | $190.89 | 239,700 | — | — |
| 2016-07-07 | $33.31 | $186.41 | 106,500 | — | — |
| 2016-07-06 | $33.36 | $186.69 | 209,300 | — | — |
| 2016-07-05 | $32.65 | $182.72 | 113,900 | — | — |
| 2016-07-01 | $33.40 | $186.91 | 147,500 | — | — |
| 2016-06-30 | $33.05 | $184.95 | 176,700 | — | — |
| 2016-06-29 | $32.07 | $179.47 | 134,100 | — | — |
| 2016-06-28 | $31.68 | $177.29 | 198,000 | — | — |
| 2016-06-27 | $31.44 | $175.94 | 334,900 | — | — |
| 2016-06-24 | $34.17 | $191.22 | 918,100 | — | — |
| 2016-06-23 | $35.37 | $197.94 | 240,400 | — | — |
| 2016-06-22 | $34.26 | $191.73 | 179,400 | — | — |
| 2016-06-21 | $33.90 | $189.71 | 129,100 | — | — |
| 2016-06-20 | $34.34 | $192.17 | 191,200 | — | — |
| 2016-06-17 | $33.65 | $188.31 | 809,900 | — | — |
| 2016-06-16 | $33.47 | $187.30 | 243,900 | — | — |
| 2016-06-15 | $33.47 | $187.30 | 241,800 | — | — |
| 2016-06-14 | $33.18 | $185.68 | 300,100 | — | — |
| 2016-06-13 | $31.81 | $178.01 | 239,000 | — | — |
| 2016-06-10 | $32.67 | $182.83 | 234,500 | — | — |
| 2016-06-09 | $33.99 | $190.21 | 183,800 | — | — |
| 2016-06-08 | $34.51 | $193.12 | 126,000 | — | — |
| 2016-06-07 | $34.59 | $193.57 | 122,900 | — | — |
| 2016-06-06 | $34.71 | $194.24 | 207,700 | — | — |
| 2016-06-03 | $34.00 | $190.27 | 193,400 | — | — |
| 2016-06-02 | $33.63 | $188.20 | 133,100 | — | — |
| 2016-06-01 | $33.67 | $188.42 | 133,700 | — | — |
| 2016-05-31 | $33.38 | $186.80 | 122,300 | — | — |
| 2016-05-27 | $33.01 | $184.73 | 111,400 | — | — |
| 2016-05-26 | $32.91 | $184.17 | 129,600 | — | — |
| 2016-05-25 | $33.10 | $185.23 | 90,000 | — | — |
| 2016-05-24 | $32.75 | $183.28 | 148,700 | — | — |
| 2016-05-23 | $31.59 | $176.78 | 103,900 | — | — |
| 2016-05-20 | $31.85 | $178.24 | 100,200 | — | — |
| 2016-05-19 | $31.15 | $174.32 | 90,300 | — | — |
| 2016-05-18 | $31.88 | $178.41 | 143,400 | — | — |
| 2016-05-17 | $31.54 | $176.50 | 137,500 | — | — |
| 2016-05-16 | $32.23 | $180.37 | 86,000 | — | — |
| 2016-05-13 | $31.81 | $178.01 | 69,800 | — | — |
| 2016-05-12 | $32.73 | $183.16 | 113,600 | — | — |
| 2016-05-11 | $32.58 | $182.32 | 84,700 | — | — |
| 2016-05-10 | $32.62 | $182.55 | 93,600 | — | — |
| 2016-05-09 | $32.36 | $181.09 | 98,700 | — | — |
| 2016-05-06 | $32.42 | $181.43 | 159,800 | — | — |
| 2016-05-05 | $32.15 | $179.92 | 160,400 | — | — |
| 2016-05-04 | $32.40 | $181.32 | 205,800 | — | — |
| 2016-05-03 | $32.53 | $182.04 | 248,300 | — | — |
| 2016-05-02 | $32.78 | $182.88 | 209,800 | — | — |
| 2016-04-29 | $31.59 | $176.24 | 125,600 | — | — |
| 2016-04-28 | $31.80 | $177.42 | 91,200 | — | — |
| 2016-04-27 | $32.44 | $180.99 | 94,300 | — | — |
| 2016-04-26 | $32.66 | $182.21 | 280,600 | — | — |
| 2016-04-25 | $32.05 | $178.81 | 161,100 | — | — |
| 2016-04-22 | $32.95 | $183.83 | 158,700 | — | — |
| 2016-04-21 | $32.78 | $182.88 | 189,600 | — | — |
| 2016-04-20 | $32.76 | $182.77 | 134,100 | — | — |
| 2016-04-19 | $33.26 | $185.56 | 97,200 | — | — |
| 2016-04-18 | $32.59 | $181.82 | 163,000 | — | — |
| 2016-04-15 | $33.40 | $186.34 | 158,400 | — | — |
| 2016-04-14 | $32.79 | $182.94 | 152,500 | — | — |
| 2016-04-13 | $32.56 | $181.66 | 228,400 | — | — |
| 2016-04-12 | $31.00 | $172.95 | 186,700 | — | — |
| 2016-04-11 | $30.70 | $171.28 | 94,400 | — | — |
| 2016-04-08 | $30.87 | $172.23 | 130,500 | — | — |
| 2016-04-07 | $30.58 | $170.61 | 130,000 | — | — |
| 2016-04-06 | $30.89 | $172.34 | 126,700 | — | — |
| 2016-04-05 | $30.81 | $171.89 | 145,900 | — | — |
| 2016-04-04 | $31.38 | $175.07 | 171,600 | — | — |
| 2016-04-01 | $31.94 | $178.20 | 228,800 | — | — |
| 2016-03-31 | $32.17 | $179.48 | 94,100 | — | — |
| 2016-03-30 | $32.34 | $180.43 | 100,100 | — | — |
| 2016-03-29 | $32.71 | $182.49 | 181,300 | — | — |
| 2016-03-28 | $31.36 | $174.96 | 160,300 | — | — |
| 2016-03-24 | $31.17 | $173.90 | 219,300 | — | — |
| 2016-03-23 | $31.32 | $174.74 | 281,600 | — | — |
| 2016-03-22 | $32.45 | $181.04 | 130,200 | — | — |
| 2016-03-21 | $32.63 | $182.05 | 114,500 | — | — |
| 2016-03-18 | $32.59 | $181.82 | 378,800 | — | — |
| 2016-03-17 | $32.12 | $179.20 | 121,800 | — | — |
| 2016-03-16 | $31.15 | $173.79 | 109,400 | — | — |
| 2016-03-15 | $30.90 | $172.39 | 132,100 | — | — |
| 2016-03-14 | $30.92 | $172.51 | 206,100 | — | — |
| 2016-03-11 | $30.51 | $170.22 | 261,000 | — | — |
| 2016-03-10 | $30.28 | $168.94 | 107,700 | — | — |
| 2016-03-09 | $30.73 | $171.45 | 192,700 | — | — |
| 2016-03-08 | $31.22 | $174.18 | 217,300 | — | — |
| 2016-03-07 | $31.78 | $177.30 | 201,500 | — | — |
| 2016-03-04 | $31.03 | $173.12 | 202,700 | — | — |
| 2016-03-03 | $30.94 | $172.62 | 147,300 | — | — |
| 2016-03-02 | $30.78 | $171.73 | 134,400 | — | — |
| 2016-03-01 | $31.18 | $173.96 | 213,600 | — | — |
| 2016-02-29 | $29.85 | $166.54 | 249,200 | — | — |
| 2016-02-26 | $29.98 | $167.26 | 219,300 | — | — |
| 2016-02-25 | $29.08 | $162.24 | 161,400 | — | — |
| 2016-02-24 | $28.44 | $158.67 | 235,200 | — | — |
| 2016-02-23 | $28.51 | $159.06 | 152,600 | — | — |
| 2016-02-22 | $28.69 | $160.07 | 194,900 | — | — |
| 2016-02-19 | $28.16 | $157.11 | 149,000 | — | — |
| 2016-02-18 | $28.67 | $159.95 | 245,400 | — | — |
| 2016-02-17 | $28.52 | $159.12 | 221,800 | — | — |
| 2016-02-16 | $28.41 | $158.50 | 151,300 | — | — |
| 2016-02-12 | $27.62 | $154.10 | 144,900 | — | — |
| 2016-02-11 | $27.30 | $152.31 | 200,700 | — | — |
| 2016-02-10 | $26.76 | $149.30 | 147,900 | — | — |
| 2016-02-09 | $27.38 | $152.76 | 154,900 | — | — |
| 2016-02-08 | $27.38 | $152.76 | 180,900 | — | — |
| 2016-02-05 | $26.91 | $150.13 | 332,400 | — | — |
| 2016-02-04 | $27.36 | $152.64 | 171,100 | — | — |
| 2016-02-03 | $27.27 | $152.14 | 189,800 | — | — |
| 2016-02-02 | $26.19 | $146.12 | 225,200 | — | — |
| 2016-02-01 | $27.15 | $150.93 | 260,200 | — | — |
| 2016-01-29 | $27.28 | $151.65 | 352,900 | — | — |
| 2016-01-28 | $26.07 | $144.92 | 157,600 | — | — |
| 2016-01-27 | $25.55 | $142.03 | 186,200 | — | — |
| 2016-01-26 | $25.94 | $144.20 | 199,500 | — | — |
| 2016-01-25 | $25.07 | $139.36 | 242,500 | — | — |
| 2016-01-22 | $25.40 | $141.20 | 527,500 | — | — |
| 2016-01-21 | $24.61 | $136.81 | 324,200 | — | — |
| 2016-01-20 | $24.66 | $137.08 | 225,900 | — | — |
| 2016-01-19 | $24.44 | $135.86 | 245,100 | — | — |
| 2016-01-15 | $24.79 | $137.81 | 318,500 | — | — |
| 2016-01-14 | $24.89 | $138.36 | 396,100 | — | — |
| 2016-01-13 | $23.93 | $133.03 | 294,500 | — | — |
| 2016-01-12 | $25.00 | $138.97 | 562,600 | — | — |
| 2016-01-11 | $24.00 | $133.42 | 375,700 | — | — |
| 2016-01-08 | $24.37 | $135.47 | 329,300 | — | — |
| 2016-01-07 | $25.39 | $141.14 | 572,800 | — | — |
| 2016-01-06 | $25.61 | $142.37 | 279,200 | — | — |
| 2016-01-05 | $26.11 | $145.15 | 304,900 | — | — |
| 2016-01-04 | $26.51 | $147.37 | 355,100 | — | — |