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
- 1989-06-20 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 | $37.65 | $88.30 | 116,700 | — | — |
| 2016-12-29 | $37.58 | $88.13 | 74,400 | — | — |
| 2016-12-28 | $37.80 | $88.65 | 56,900 | — | — |
| 2016-12-27 | $37.89 | $88.86 | 60,800 | — | — |
| 2016-12-23 | $37.41 | $87.73 | 127,100 | — | — |
| 2016-12-22 | $37.12 | $87.05 | 231,500 | — | — |
| 2016-12-21 | $36.84 | $86.40 | 121,700 | — | — |
| 2016-12-20 | $36.82 | $86.35 | 160,500 | — | — |
| 2016-12-19 | $36.44 | $85.46 | 174,900 | — | — |
| 2016-12-16 | $35.97 | $84.36 | 322,000 | — | — |
| 2016-12-15 | $36.70 | $86.07 | 218,400 | — | — |
| 2016-12-14 | $36.20 | $84.90 | 171,500 | — | — |
| 2016-12-13 | $36.64 | $85.93 | 215,000 | — | — |
| 2016-12-12 | $36.44 | $85.46 | 137,600 | — | — |
| 2016-12-09 | $37.64 | $88.27 | 159,300 | — | — |
| 2016-12-08 | $37.02 | $86.82 | 239,800 | — | — |
| 2016-12-07 | $36.26 | $85.04 | 104,400 | — | — |
| 2016-12-06 | $35.90 | $84.19 | 115,100 | — | — |
| 2016-12-05 | $35.50 | $83.25 | 129,700 | — | — |
| 2016-12-02 | $34.75 | $81.49 | 116,100 | — | — |
| 2016-12-01 | $35.08 | $82.27 | 161,500 | — | — |
| 2016-11-30 | $34.33 | $80.51 | 135,000 | — | — |
| 2016-11-29 | $34.41 | $80.35 | 107,700 | — | — |
| 2016-11-28 | $33.68 | $78.64 | 85,700 | — | — |
| 2016-11-25 | $34.13 | $79.69 | 34,700 | — | — |
| 2016-11-23 | $34.17 | $79.79 | 75,200 | — | — |
| 2016-11-22 | $34.03 | $79.46 | 174,300 | — | — |
| 2016-11-21 | $33.32 | $77.80 | 87,800 | — | — |
| 2016-11-18 | $33.97 | $79.32 | 159,500 | — | — |
| 2016-11-17 | $33.12 | $77.33 | 202,300 | — | — |
| 2016-11-16 | $32.36 | $75.56 | 211,200 | — | — |
| 2016-11-15 | $31.81 | $74.27 | 153,400 | — | — |
| 2016-11-14 | $32.11 | $74.98 | 247,100 | — | — |
| 2016-11-11 | $31.50 | $73.55 | 279,000 | — | — |
| 2016-11-10 | $30.12 | $70.33 | 274,700 | — | — |
| 2016-11-09 | $28.91 | $67.50 | 332,200 | — | — |
| 2016-11-08 | $28.14 | $65.71 | 74,400 | — | — |
| 2016-11-07 | $28.23 | $65.92 | 81,600 | — | — |
| 2016-11-04 | $27.42 | $64.02 | 69,500 | — | — |
| 2016-11-03 | $27.70 | $64.68 | 57,700 | — | — |
| 2016-11-02 | $27.51 | $64.23 | 80,000 | — | — |
| 2016-11-01 | $28.21 | $65.87 | 123,300 | — | — |
| 2016-10-31 | $28.15 | $65.73 | 114,000 | — | — |
| 2016-10-28 | $27.80 | $64.91 | 74,800 | — | — |
| 2016-10-27 | $28.35 | $66.20 | 121,800 | — | — |
| 2016-10-26 | $28.75 | $67.13 | 175,600 | — | — |
| 2016-10-25 | $28.11 | $65.64 | 112,300 | — | — |
| 2016-10-24 | $27.51 | $64.23 | 72,600 | — | — |
| 2016-10-21 | $27.16 | $63.42 | 72,300 | — | — |
| 2016-10-20 | $27.16 | $63.42 | 46,500 | — | — |
| 2016-10-19 | $27.18 | $63.46 | 55,800 | — | — |
| 2016-10-18 | $26.90 | $62.81 | 44,200 | — | — |
| 2016-10-17 | $26.70 | $62.34 | 48,000 | — | — |
| 2016-10-14 | $26.97 | $62.97 | 70,800 | — | — |
| 2016-10-13 | $26.72 | $62.39 | 56,800 | — | — |
| 2016-10-12 | $27.23 | $63.58 | 41,200 | — | — |
| 2016-10-11 | $27.13 | $63.35 | 102,500 | — | — |
| 2016-10-10 | $27.35 | $63.86 | 64,700 | — | — |
| 2016-10-07 | $26.96 | $62.95 | 84,500 | — | — |
| 2016-10-06 | $27.07 | $63.21 | 92,400 | — | — |
| 2016-10-05 | $26.87 | $62.74 | 179,600 | — | — |
| 2016-10-04 | $26.60 | $62.11 | 91,300 | — | — |
| 2016-10-03 | $26.55 | $61.99 | 87,100 | — | — |
| 2016-09-30 | $26.75 | $62.46 | 188,200 | — | — |
| 2016-09-29 | $26.47 | $61.81 | 116,200 | — | — |
| 2016-09-28 | $26.76 | $62.48 | 120,200 | — | — |
| 2016-09-27 | $26.57 | $62.04 | 92,600 | — | — |
| 2016-09-26 | $26.34 | $61.50 | 93,400 | — | — |
| 2016-09-23 | $26.92 | $62.86 | 71,000 | — | — |
| 2016-09-22 | $27.08 | $63.23 | 110,600 | — | — |
| 2016-09-21 | $26.88 | $62.76 | 51,700 | — | — |
| 2016-09-20 | $26.75 | $62.46 | 68,500 | — | — |
| 2016-09-19 | $26.76 | $62.48 | 84,400 | — | — |
| 2016-09-16 | $26.76 | $62.48 | 198,900 | — | — |
| 2016-09-15 | $26.71 | $62.37 | 66,300 | — | — |
| 2016-09-14 | $26.51 | $61.90 | 50,100 | — | — |
| 2016-09-13 | $26.82 | $62.62 | 71,100 | — | — |
| 2016-09-12 | $27.14 | $63.37 | 104,300 | — | — |
| 2016-09-09 | $26.96 | $62.95 | 235,500 | — | — |
| 2016-09-08 | $27.19 | $63.49 | 259,800 | — | — |
| 2016-09-07 | $27.20 | $63.51 | 113,800 | — | — |
| 2016-09-06 | $26.75 | $62.46 | 85,400 | — | — |
| 2016-09-02 | $27.12 | $63.32 | 95,500 | — | — |
| 2016-09-01 | $27.00 | $63.04 | 134,300 | — | — |
| 2016-08-31 | $27.15 | $63.39 | 139,800 | — | — |
| 2016-08-30 | $27.20 | $63.18 | 97,400 | — | — |
| 2016-08-29 | $27.17 | $63.11 | 129,100 | — | — |
| 2016-08-26 | $27.21 | $63.21 | 287,100 | — | — |
| 2016-08-25 | $27.25 | $63.30 | 121,300 | — | — |
| 2016-08-24 | $27.23 | $63.25 | 268,400 | — | — |
| 2016-08-23 | $26.99 | $62.70 | 87,000 | — | — |
| 2016-08-22 | $27.06 | $62.86 | 55,800 | — | — |
| 2016-08-19 | $27.14 | $63.04 | 123,800 | — | — |
| 2016-08-18 | $27.08 | $62.90 | 80,700 | — | — |
| 2016-08-17 | $26.98 | $62.67 | 49,000 | — | — |
| 2016-08-16 | $27.04 | $62.81 | 89,000 | — | — |
| 2016-08-15 | $27.10 | $62.95 | 116,400 | — | — |
| 2016-08-12 | $27.00 | $62.72 | 62,300 | — | — |
| 2016-08-11 | $27.01 | $62.74 | 60,600 | — | — |
| 2016-08-10 | $26.86 | $62.39 | 50,600 | — | — |
| 2016-08-09 | $27.21 | $63.21 | 161,300 | — | — |
| 2016-08-08 | $27.21 | $63.21 | 156,800 | — | — |
| 2016-08-05 | $27.22 | $63.23 | 127,200 | — | — |
| 2016-08-04 | $26.36 | $61.23 | 26,100 | — | — |
| 2016-08-03 | $26.42 | $61.37 | 97,700 | — | — |
| 2016-08-02 | $26.25 | $60.98 | 96,900 | — | — |
| 2016-08-01 | $26.17 | $60.79 | 83,700 | — | — |
| 2016-07-29 | $26.20 | $60.86 | 93,300 | — | — |
| 2016-07-28 | $26.37 | $61.26 | 61,400 | — | — |
| 2016-07-27 | $26.45 | $61.44 | 117,200 | — | — |
| 2016-07-26 | $25.64 | $59.56 | 78,300 | — | — |
| 2016-07-25 | $25.63 | $59.54 | 70,600 | — | — |
| 2016-07-22 | $25.86 | $60.07 | 43,000 | — | — |
| 2016-07-21 | $25.36 | $58.91 | 91,300 | — | — |
| 2016-07-20 | $25.18 | $58.49 | 52,300 | — | — |
| 2016-07-19 | $25.32 | $58.82 | 118,500 | — | — |
| 2016-07-18 | $25.46 | $59.14 | 61,500 | — | — |
| 2016-07-15 | $25.72 | $59.75 | 53,900 | — | — |
| 2016-07-14 | $25.61 | $59.49 | 55,500 | — | — |
| 2016-07-13 | $25.38 | $58.96 | 88,000 | — | — |
| 2016-07-12 | $25.32 | $58.82 | 108,900 | — | — |
| 2016-07-11 | $24.81 | $57.63 | 103,300 | — | — |
| 2016-07-08 | $24.72 | $57.42 | 131,300 | — | — |
| 2016-07-07 | $24.46 | $56.82 | 55,700 | — | — |
| 2016-07-06 | $24.42 | $56.73 | 68,500 | — | — |
| 2016-07-05 | $24.35 | $56.56 | 68,700 | — | — |
| 2016-07-01 | $24.90 | $57.84 | 130,900 | — | — |
| 2016-06-30 | $24.93 | $57.91 | 67,700 | — | — |
| 2016-06-29 | $24.41 | $56.70 | 62,300 | — | — |
| 2016-06-28 | $23.97 | $55.68 | 173,500 | — | — |
| 2016-06-27 | $23.73 | $55.12 | 128,500 | — | — |
| 2016-06-24 | $24.38 | $56.63 | 346,700 | — | — |
| 2016-06-23 | $25.78 | $59.89 | 73,400 | — | — |
| 2016-06-22 | $25.11 | $58.33 | 146,700 | — | — |
| 2016-06-21 | $25.02 | $58.12 | 37,600 | — | — |
| 2016-06-20 | $25.04 | $58.17 | 116,000 | — | — |
| 2016-06-17 | $24.45 | $56.80 | 233,400 | — | — |
| 2016-06-16 | $24.80 | $57.61 | 79,100 | — | — |
| 2016-06-15 | $25.01 | $58.10 | 70,200 | — | — |
| 2016-06-14 | $25.02 | $58.12 | 63,400 | — | — |
| 2016-06-13 | $25.31 | $58.79 | 63,500 | — | — |
| 2016-06-10 | $25.56 | $59.37 | 52,500 | — | — |
| 2016-06-09 | $25.72 | $59.75 | 89,700 | — | — |
| 2016-06-08 | $26.02 | $60.44 | 117,300 | — | — |
| 2016-06-07 | $26.06 | $60.54 | 71,000 | — | — |
| 2016-06-06 | $26.28 | $61.05 | 350,000 | — | — |
| 2016-06-03 | $25.98 | $60.35 | 91,200 | — | — |
| 2016-06-02 | $26.11 | $60.65 | 90,200 | — | — |
| 2016-06-01 | $26.00 | $60.40 | 84,700 | — | — |
| 2016-05-31 | $25.91 | $59.86 | 116,400 | — | — |
| 2016-05-27 | $26.04 | $60.16 | 86,200 | — | — |
| 2016-05-26 | $25.73 | $59.45 | 52,200 | — | — |
| 2016-05-25 | $26.05 | $60.19 | 248,300 | — | — |
| 2016-05-24 | $26.15 | $60.42 | 120,800 | — | — |
| 2016-05-23 | $25.24 | $58.31 | 55,000 | — | — |
| 2016-05-20 | $25.42 | $58.73 | 93,400 | — | — |
| 2016-05-19 | $24.85 | $57.41 | 43,900 | — | — |
| 2016-05-18 | $25.31 | $58.48 | 80,100 | — | — |
| 2016-05-17 | $24.37 | $56.30 | 91,500 | — | — |
| 2016-05-16 | $25.13 | $58.06 | 89,400 | — | — |
| 2016-05-13 | $24.74 | $57.16 | 78,100 | — | — |
| 2016-05-12 | $24.87 | $57.46 | 69,000 | — | — |
| 2016-05-11 | $24.86 | $57.44 | 64,200 | — | — |
| 2016-05-10 | $25.15 | $58.11 | 48,100 | — | — |
| 2016-05-09 | $24.93 | $57.60 | 69,300 | — | — |
| 2016-05-06 | $24.90 | $57.53 | 46,700 | — | — |
| 2016-05-05 | $24.94 | $57.62 | 105,300 | — | — |
| 2016-05-04 | $25.08 | $57.94 | 63,600 | — | — |
| 2016-05-03 | $25.20 | $58.22 | 115,200 | — | — |
| 2016-05-02 | $25.68 | $59.33 | 91,600 | — | — |
| 2016-04-29 | $25.65 | $59.26 | 206,400 | — | — |
| 2016-04-28 | $25.07 | $57.92 | 71,000 | — | — |
| 2016-04-27 | $25.52 | $58.96 | 77,500 | — | — |
| 2016-04-26 | $25.39 | $58.66 | 129,700 | — | — |
| 2016-04-25 | $24.50 | $56.60 | 54,600 | — | — |
| 2016-04-22 | $24.62 | $56.88 | 40,800 | — | — |
| 2016-04-21 | $24.48 | $56.56 | 99,200 | — | — |
| 2016-04-20 | $24.62 | $56.88 | 83,700 | — | — |
| 2016-04-19 | $24.42 | $56.42 | 56,800 | — | — |
| 2016-04-18 | $24.29 | $56.12 | 72,200 | — | — |
| 2016-04-15 | $24.04 | $55.54 | 60,800 | — | — |
| 2016-04-14 | $24.20 | $55.91 | 134,400 | — | — |
| 2016-04-13 | $24.03 | $55.52 | 104,700 | — | — |
| 2016-04-12 | $23.14 | $53.46 | 64,800 | — | — |
| 2016-04-11 | $22.94 | $53.00 | 72,000 | — | — |
| 2016-04-08 | $22.92 | $52.95 | 68,700 | — | — |
| 2016-04-07 | $22.82 | $52.72 | 114,600 | — | — |
| 2016-04-06 | $23.41 | $54.09 | 116,800 | — | — |
| 2016-04-05 | $23.10 | $53.37 | 119,700 | — | — |
| 2016-04-04 | $23.36 | $53.97 | 76,000 | — | — |
| 2016-04-01 | $23.53 | $54.36 | 84,000 | — | — |
| 2016-03-31 | $23.57 | $54.46 | 207,300 | — | — |
| 2016-03-30 | $23.49 | $54.27 | 54,800 | — | — |
| 2016-03-29 | $23.38 | $54.02 | 71,500 | — | — |
| 2016-03-28 | $22.94 | $53.00 | 41,900 | — | — |
| 2016-03-24 | $23.02 | $53.18 | 52,200 | — | — |
| 2016-03-23 | $23.03 | $53.21 | 57,700 | — | — |
| 2016-03-22 | $23.43 | $54.13 | 41,000 | — | — |
| 2016-03-21 | $23.57 | $54.46 | 72,000 | — | — |
| 2016-03-18 | $23.78 | $54.94 | 162,800 | — | — |
| 2016-03-17 | $23.58 | $54.48 | 127,800 | — | — |
| 2016-03-16 | $23.33 | $53.90 | 118,400 | — | — |
| 2016-03-15 | $23.01 | $53.16 | 57,000 | — | — |
| 2016-03-14 | $23.44 | $54.16 | 95,500 | — | — |
| 2016-03-11 | $23.60 | $54.52 | 108,700 | — | — |
| 2016-03-10 | $23.20 | $53.60 | 133,700 | — | — |
| 2016-03-09 | $22.92 | $52.95 | 65,200 | — | — |
| 2016-03-08 | $22.85 | $52.79 | 86,800 | — | — |
| 2016-03-07 | $23.41 | $54.09 | 83,500 | — | — |
| 2016-03-04 | $23.19 | $53.58 | 234,100 | — | — |
| 2016-03-03 | $22.96 | $53.05 | 81,000 | — | — |
| 2016-03-02 | $22.85 | $52.79 | 81,900 | — | — |
| 2016-03-01 | $22.82 | $52.47 | 78,800 | — | — |
| 2016-02-29 | $22.19 | $51.02 | 126,500 | — | — |
| 2016-02-26 | $22.47 | $51.66 | 99,000 | — | — |
| 2016-02-25 | $22.12 | $50.86 | 51,400 | — | — |
| 2016-02-24 | $22.10 | $50.81 | 102,000 | — | — |
| 2016-02-23 | $21.87 | $50.28 | 84,400 | — | — |
| 2016-02-22 | $22.35 | $51.39 | 80,200 | — | — |
| 2016-02-19 | $22.16 | $50.95 | 66,800 | — | — |
| 2016-02-18 | $22.11 | $50.84 | 80,500 | — | — |
| 2016-02-17 | $22.54 | $51.82 | 106,400 | — | — |
| 2016-02-16 | $22.75 | $52.31 | 71,800 | — | — |
| 2016-02-12 | $22.56 | $51.87 | 93,600 | — | — |
| 2016-02-11 | $21.96 | $50.49 | 97,300 | — | — |
| 2016-02-10 | $22.46 | $51.64 | 130,400 | — | — |
| 2016-02-09 | $22.43 | $51.57 | 78,300 | — | — |
| 2016-02-08 | $22.45 | $51.62 | 112,600 | — | — |
| 2016-02-05 | $22.13 | $50.88 | 181,500 | — | — |
| 2016-02-04 | $22.38 | $51.46 | 155,700 | — | — |
| 2016-02-03 | $22.78 | $52.38 | 101,300 | — | — |
| 2016-02-02 | $22.79 | $52.40 | 199,500 | — | — |
| 2016-02-01 | $23.24 | $53.43 | 280,600 | — | — |
| 2016-01-29 | $22.86 | $52.56 | 413,100 | — | — |
| 2016-01-28 | $21.80 | $50.12 | 179,100 | — | — |
| 2016-01-27 | $21.49 | $49.41 | 154,700 | — | — |
| 2016-01-26 | $21.91 | $50.38 | 88,300 | — | — |
| 2016-01-25 | $21.46 | $49.34 | 129,100 | — | — |
| 2016-01-22 | $21.99 | $50.56 | 179,000 | — | — |
| 2016-01-21 | $21.79 | $50.10 | 182,200 | — | — |
| 2016-01-20 | $21.99 | $50.56 | 207,200 | — | — |
| 2016-01-19 | $22.24 | $51.14 | 268,700 | — | — |
| 2016-01-15 | $22.59 | $51.94 | 115,900 | — | — |
| 2016-01-14 | $23.08 | $53.07 | 138,400 | — | — |
| 2016-01-13 | $22.83 | $52.49 | 102,700 | — | — |
| 2016-01-12 | $23.62 | $54.31 | 140,100 | — | — |
| 2016-01-11 | $23.56 | $54.17 | 94,600 | — | — |
| 2016-01-08 | $23.13 | $53.18 | 244,600 | — | — |
| 2016-01-07 | $23.64 | $54.35 | 122,300 | — | — |
| 2016-01-06 | $24.40 | $56.10 | 164,700 | — | — |
| 2016-01-05 | $24.60 | $56.56 | 164,700 | — | — |
| 2016-01-04 | $24.58 | $56.52 | 440,500 | — | — |