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
- 1996-02-28 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 | $51.31 | $86.52 | 153,300 | — | — |
| 2016-12-29 | $51.62 | $87.05 | 134,100 | — | — |
| 2016-12-28 | $51.64 | $87.08 | 171,900 | — | — |
| 2016-12-27 | $52.98 | $89.34 | 161,500 | — | — |
| 2016-12-23 | $53.00 | $89.37 | 119,100 | — | — |
| 2016-12-22 | $51.95 | $87.60 | 239,400 | — | — |
| 2016-12-21 | $53.81 | $90.74 | 188,400 | — | — |
| 2016-12-20 | $54.12 | $91.26 | 224,500 | — | — |
| 2016-12-19 | $53.04 | $89.44 | 204,300 | — | — |
| 2016-12-16 | $53.37 | $90.00 | 739,900 | — | — |
| 2016-12-15 | $53.90 | $90.89 | 235,100 | — | — |
| 2016-12-14 | $53.70 | $89.84 | 193,800 | — | — |
| 2016-12-13 | $54.67 | $91.47 | 262,200 | — | — |
| 2016-12-12 | $55.43 | $92.74 | 375,600 | — | — |
| 2016-12-09 | $55.35 | $92.60 | 365,300 | — | — |
| 2016-12-08 | $54.72 | $91.55 | 511,200 | — | — |
| 2016-12-07 | $53.22 | $89.04 | 272,400 | — | — |
| 2016-12-06 | $52.98 | $88.64 | 343,100 | — | — |
| 2016-12-05 | $53.63 | $89.73 | 311,600 | — | — |
| 2016-12-02 | $52.94 | $88.57 | 255,100 | — | — |
| 2016-12-01 | $51.99 | $86.98 | 201,700 | — | — |
| 2016-11-30 | $51.37 | $85.95 | 387,500 | — | — |
| 2016-11-29 | $51.17 | $85.61 | 414,500 | — | — |
| 2016-11-28 | $54.33 | $90.90 | 194,500 | — | — |
| 2016-11-25 | $54.10 | $90.51 | 71,900 | — | — |
| 2016-11-23 | $53.70 | $89.84 | 161,600 | — | — |
| 2016-11-22 | $53.26 | $89.11 | 429,400 | — | — |
| 2016-11-21 | $54.02 | $90.38 | 366,300 | — | — |
| 2016-11-18 | $55.78 | $93.32 | 302,600 | — | — |
| 2016-11-17 | $56.43 | $94.41 | 542,500 | — | — |
| 2016-11-16 | $57.72 | $96.57 | 446,900 | — | — |
| 2016-11-15 | $55.31 | $92.54 | 224,700 | — | — |
| 2016-11-14 | $54.05 | $90.43 | 285,300 | — | — |
| 2016-11-11 | $52.26 | $87.44 | 240,300 | — | — |
| 2016-11-10 | $51.10 | $85.49 | 246,000 | — | — |
| 2016-11-09 | $49.12 | $82.18 | 216,300 | — | — |
| 2016-11-08 | $48.25 | $80.73 | 185,800 | — | — |
| 2016-11-07 | $47.80 | $79.97 | 187,700 | — | — |
| 2016-11-04 | $46.49 | $77.78 | 142,900 | — | — |
| 2016-11-03 | $45.83 | $76.68 | 79,900 | — | — |
| 2016-11-02 | $45.59 | $76.28 | 108,400 | — | — |
| 2016-11-01 | $46.05 | $77.05 | 134,100 | — | — |
| 2016-10-31 | $46.86 | $78.40 | 158,400 | — | — |
| 2016-10-28 | $46.22 | $77.33 | 186,800 | — | — |
| 2016-10-27 | $47.24 | $79.04 | 123,700 | — | — |
| 2016-10-26 | $47.27 | $79.09 | 83,400 | — | — |
| 2016-10-25 | $47.26 | $79.07 | 112,400 | — | — |
| 2016-10-24 | $47.98 | $80.27 | 111,900 | — | — |
| 2016-10-21 | $47.80 | $79.97 | 113,300 | — | — |
| 2016-10-20 | $47.47 | $79.42 | 93,600 | — | — |
| 2016-10-19 | $48.61 | $81.33 | 114,100 | — | — |
| 2016-10-18 | $48.21 | $80.66 | 134,000 | — | — |
| 2016-10-17 | $48.20 | $80.64 | 150,500 | — | — |
| 2016-10-14 | $47.47 | $79.42 | 151,000 | — | — |
| 2016-10-13 | $46.63 | $78.02 | 116,200 | — | — |
| 2016-10-12 | $47.59 | $79.62 | 114,100 | — | — |
| 2016-10-11 | $46.90 | $78.47 | 172,900 | — | — |
| 2016-10-10 | $47.46 | $79.40 | 111,800 | — | — |
| 2016-10-07 | $47.21 | $78.99 | 130,300 | — | — |
| 2016-10-06 | $48.03 | $80.36 | 166,500 | — | — |
| 2016-10-05 | $47.76 | $79.91 | 147,700 | — | — |
| 2016-10-04 | $47.76 | $79.91 | 208,500 | — | — |
| 2016-10-03 | $48.84 | $81.71 | 203,100 | — | — |
| 2016-09-30 | $49.59 | $82.97 | 261,800 | — | — |
| 2016-09-29 | $49.04 | $82.05 | 201,000 | — | — |
| 2016-09-28 | $49.47 | $82.77 | 324,500 | — | — |
| 2016-09-27 | $49.46 | $82.75 | 289,400 | — | — |
| 2016-09-26 | $48.98 | $81.95 | 347,000 | — | — |
| 2016-09-23 | $49.36 | $82.58 | 139,800 | — | — |
| 2016-09-22 | $49.57 | $82.93 | 195,100 | — | — |
| 2016-09-21 | $48.69 | $81.46 | 183,600 | — | — |
| 2016-09-20 | $47.43 | $79.35 | 148,800 | — | — |
| 2016-09-19 | $47.92 | $80.17 | 245,300 | — | — |
| 2016-09-16 | $47.38 | $79.27 | 324,000 | — | — |
| 2016-09-15 | $47.51 | $79.49 | 213,400 | — | — |
| 2016-09-14 | $46.74 | $77.50 | 282,800 | — | — |
| 2016-09-13 | $46.54 | $77.17 | 194,300 | — | — |
| 2016-09-12 | $47.82 | $79.29 | 308,300 | — | — |
| 2016-09-09 | $46.61 | $77.28 | 237,100 | — | — |
| 2016-09-08 | $49.00 | $81.24 | 292,400 | — | — |
| 2016-09-07 | $49.15 | $81.49 | 693,500 | — | — |
| 2016-09-06 | $47.22 | $78.29 | 338,200 | — | — |
| 2016-09-02 | $46.08 | $76.40 | 297,900 | — | — |
| 2016-09-01 | $45.31 | $75.13 | 836,200 | — | — |
| 2016-08-31 | $42.63 | $70.68 | 508,200 | — | — |
| 2016-08-30 | $43.00 | $71.30 | 358,400 | — | — |
| 2016-08-29 | $42.81 | $70.98 | 277,200 | — | — |
| 2016-08-26 | $42.49 | $70.45 | 245,300 | — | — |
| 2016-08-25 | $42.68 | $70.77 | 509,800 | — | — |
| 2016-08-24 | $41.77 | $69.26 | 242,200 | — | — |
| 2016-08-23 | $41.82 | $69.34 | 280,300 | — | — |
| 2016-08-22 | $41.94 | $69.54 | 156,000 | — | — |
| 2016-08-19 | $41.84 | $69.37 | 142,500 | — | — |
| 2016-08-18 | $41.96 | $69.57 | 146,800 | — | — |
| 2016-08-17 | $41.25 | $68.39 | 116,900 | — | — |
| 2016-08-16 | $40.81 | $67.66 | 100,600 | — | — |
| 2016-08-15 | $41.36 | $68.58 | 127,800 | — | — |
| 2016-08-12 | $41.11 | $68.16 | 115,800 | — | — |
| 2016-08-11 | $41.75 | $69.22 | 183,800 | — | — |
| 2016-08-10 | $40.93 | $67.86 | 121,000 | — | — |
| 2016-08-09 | $40.25 | $66.74 | 129,100 | — | — |
| 2016-08-08 | $40.80 | $67.65 | 138,600 | — | — |
| 2016-08-05 | $40.80 | $67.65 | 174,100 | — | — |
| 2016-08-04 | $39.99 | $66.31 | 188,700 | — | — |
| 2016-08-03 | $39.41 | $65.34 | 188,000 | — | — |
| 2016-08-02 | $39.27 | $65.11 | 174,600 | — | — |
| 2016-08-01 | $39.77 | $65.94 | 159,400 | — | — |
| 2016-07-29 | $40.13 | $66.54 | 222,000 | — | — |
| 2016-07-28 | $40.14 | $66.55 | 116,500 | — | — |
| 2016-07-27 | $40.40 | $66.98 | 142,200 | — | — |
| 2016-07-26 | $40.45 | $67.07 | 241,500 | — | — |
| 2016-07-25 | $39.43 | $65.38 | 222,400 | — | — |
| 2016-07-22 | $39.68 | $65.79 | 181,100 | — | — |
| 2016-07-21 | $39.70 | $65.82 | 301,600 | — | — |
| 2016-07-20 | $39.10 | $64.83 | 121,100 | — | — |
| 2016-07-19 | $38.71 | $64.18 | 157,900 | — | — |
| 2016-07-18 | $39.37 | $65.28 | 111,800 | — | — |
| 2016-07-15 | $39.22 | $65.03 | 150,200 | — | — |
| 2016-07-14 | $39.20 | $65.00 | 103,300 | — | — |
| 2016-07-13 | $39.70 | $65.82 | 202,100 | — | — |
| 2016-07-12 | $39.86 | $66.09 | 186,600 | — | — |
| 2016-07-11 | $38.82 | $64.37 | 189,800 | — | — |
| 2016-07-08 | $38.32 | $63.54 | 241,300 | — | — |
| 2016-07-07 | $36.99 | $61.33 | 231,100 | — | — |
| 2016-07-06 | $37.01 | $61.36 | 173,400 | — | — |
| 2016-07-05 | $36.60 | $60.68 | 254,200 | — | — |
| 2016-07-01 | $37.24 | $61.75 | 202,100 | — | — |
| 2016-06-30 | $37.27 | $61.80 | 315,100 | — | — |
| 2016-06-29 | $35.92 | $59.56 | 289,100 | — | — |
| 2016-06-28 | $35.55 | $58.94 | 424,900 | — | — |
| 2016-06-27 | $35.73 | $59.24 | 404,900 | — | — |
| 2016-06-24 | $37.49 | $62.16 | 862,100 | — | — |
| 2016-06-23 | $40.04 | $66.39 | 229,100 | — | — |
| 2016-06-22 | $39.31 | $65.18 | 192,000 | — | — |
| 2016-06-21 | $39.42 | $65.36 | 167,600 | — | — |
| 2016-06-20 | $39.67 | $65.77 | 226,300 | — | — |
| 2016-06-17 | $39.22 | $65.03 | 348,100 | — | — |
| 2016-06-16 | $39.10 | $64.83 | 261,000 | — | — |
| 2016-06-15 | $38.99 | $63.95 | 233,400 | — | — |
| 2016-06-14 | $39.56 | $64.89 | 280,500 | — | — |
| 2016-06-13 | $39.72 | $65.15 | 305,600 | — | — |
| 2016-06-10 | $39.84 | $65.34 | 487,200 | — | — |
| 2016-06-09 | $40.67 | $66.71 | 692,100 | — | — |
| 2016-06-08 | $36.90 | $60.52 | 709,400 | — | — |
| 2016-06-07 | $37.66 | $61.77 | 216,800 | — | — |
| 2016-06-06 | $37.80 | $62.00 | 224,100 | — | — |
| 2016-06-03 | $36.92 | $60.56 | 259,100 | — | — |
| 2016-06-02 | $37.14 | $60.92 | 223,800 | — | — |
| 2016-06-01 | $36.59 | $60.01 | 290,400 | — | — |
| 2016-05-31 | $35.86 | $58.82 | 247,200 | — | — |
| 2016-05-27 | $35.86 | $58.82 | 155,500 | — | — |
| 2016-05-26 | $35.43 | $58.11 | 169,900 | — | — |
| 2016-05-25 | $35.58 | $58.36 | 233,700 | — | — |
| 2016-05-24 | $36.04 | $59.11 | 228,500 | — | — |
| 2016-05-23 | $34.89 | $57.23 | 199,300 | — | — |
| 2016-05-20 | $35.24 | $57.80 | 242,900 | — | — |
| 2016-05-19 | $33.62 | $55.14 | 310,400 | — | — |
| 2016-05-18 | $34.20 | $56.09 | 190,200 | — | — |
| 2016-05-17 | $35.28 | $57.87 | 235,800 | — | — |
| 2016-05-16 | $35.85 | $58.80 | 220,300 | — | — |
| 2016-05-13 | $34.99 | $57.39 | 225,100 | — | — |
| 2016-05-12 | $35.40 | $58.06 | 202,300 | — | — |
| 2016-05-11 | $35.47 | $58.18 | 145,800 | — | — |
| 2016-05-10 | $35.33 | $57.95 | 154,400 | — | — |
| 2016-05-09 | $34.22 | $56.13 | 178,700 | — | — |
| 2016-05-06 | $34.84 | $57.14 | 198,200 | — | — |
| 2016-05-05 | $34.75 | $57.00 | 220,200 | — | — |
| 2016-05-04 | $34.44 | $56.49 | 235,500 | — | — |
| 2016-05-03 | $34.54 | $56.65 | 191,700 | — | — |
| 2016-05-02 | $35.33 | $57.95 | 249,500 | — | — |
| 2016-04-29 | $34.70 | $56.91 | 301,000 | — | — |
| 2016-04-28 | $35.07 | $57.52 | 155,400 | — | — |
| 2016-04-27 | $35.81 | $58.73 | 178,700 | — | — |
| 2016-04-26 | $35.70 | $58.55 | 189,500 | — | — |
| 2016-04-25 | $34.46 | $56.52 | 316,600 | — | — |
| 2016-04-22 | $36.27 | $59.49 | 277,700 | — | — |
| 2016-04-21 | $34.66 | $56.85 | 223,700 | — | — |
| 2016-04-20 | $35.95 | $58.96 | 264,500 | — | — |
| 2016-04-19 | $35.71 | $58.57 | 316,500 | — | — |
| 2016-04-18 | $34.91 | $57.26 | 234,700 | — | — |
| 2016-04-15 | $34.37 | $56.37 | 246,700 | — | — |
| 2016-04-14 | $34.29 | $56.24 | 223,900 | — | — |
| 2016-04-13 | $34.04 | $55.83 | 247,700 | — | — |
| 2016-04-12 | $33.47 | $54.90 | 335,800 | — | — |
| 2016-04-11 | $32.35 | $53.06 | 303,000 | — | — |
| 2016-04-08 | $31.82 | $52.19 | 345,600 | — | — |
| 2016-04-07 | $31.07 | $50.96 | 492,900 | — | — |
| 2016-04-06 | $31.88 | $52.29 | 459,800 | — | — |
| 2016-04-05 | $31.66 | $51.93 | 309,400 | — | — |
| 2016-04-04 | $32.59 | $53.45 | 405,100 | — | — |
| 2016-04-01 | $32.85 | $53.88 | 317,700 | — | — |
| 2016-03-31 | $32.75 | $53.72 | 343,000 | — | — |
| 2016-03-30 | $32.62 | $53.50 | 275,100 | — | — |
| 2016-03-29 | $32.68 | $53.60 | 450,900 | — | — |
| 2016-03-28 | $31.47 | $51.62 | 364,500 | — | — |
| 2016-03-24 | $31.90 | $52.32 | 281,800 | — | — |
| 2016-03-23 | $30.88 | $50.65 | 440,400 | — | — |
| 2016-03-22 | $31.77 | $52.11 | 422,100 | — | — |
| 2016-03-21 | $31.49 | $51.65 | 739,700 | — | — |
| 2016-03-18 | $30.67 | $50.30 | 5,235,300 | — | — |
| 2016-03-17 | $30.69 | $50.34 | 534,000 | — | — |
| 2016-03-16 | $28.91 | $47.42 | 774,000 | — | — |
| 2016-03-15 | $27.33 | $44.14 | 804,500 | — | — |
| 2016-03-14 | $26.71 | $43.14 | 1,788,200 | — | — |
| 2016-03-11 | $29.34 | $47.38 | 443,600 | — | — |
| 2016-03-10 | $28.92 | $46.71 | 369,500 | — | — |
| 2016-03-09 | $28.32 | $45.74 | 440,100 | — | — |
| 2016-03-08 | $27.66 | $44.67 | 717,600 | — | — |
| 2016-03-07 | $29.47 | $47.59 | 1,019,600 | — | — |
| 2016-03-04 | $27.72 | $44.77 | 435,000 | — | — |
| 2016-03-03 | $27.51 | $44.43 | 292,400 | — | — |
| 2016-03-02 | $26.80 | $43.28 | 386,500 | — | — |
| 2016-03-01 | $25.51 | $41.20 | 374,700 | — | — |
| 2016-02-29 | $26.51 | $42.81 | 473,400 | — | — |
| 2016-02-26 | $25.97 | $41.94 | 487,000 | — | — |
| 2016-02-25 | $26.07 | $42.10 | 294,200 | — | — |
| 2016-02-24 | $25.82 | $41.70 | 318,100 | — | — |
| 2016-02-23 | $25.26 | $40.79 | 348,100 | — | — |
| 2016-02-22 | $24.26 | $39.18 | 668,900 | — | — |
| 2016-02-19 | $24.00 | $38.76 | 310,400 | — | — |
| 2016-02-18 | $25.14 | $40.60 | 318,000 | — | — |
| 2016-02-17 | $26.05 | $42.07 | 258,100 | — | — |
| 2016-02-16 | $25.77 | $41.62 | 563,100 | — | — |
| 2016-02-12 | $24.52 | $39.60 | 265,600 | — | — |
| 2016-02-11 | $24.31 | $39.26 | 208,300 | — | — |
| 2016-02-10 | $25.52 | $41.21 | 325,000 | — | — |
| 2016-02-09 | $25.89 | $41.81 | 228,100 | — | — |
| 2016-02-08 | $25.42 | $41.05 | 206,100 | — | — |
| 2016-02-05 | $25.44 | $41.09 | 202,500 | — | — |
| 2016-02-04 | $26.00 | $41.99 | 201,000 | — | — |
| 2016-02-03 | $25.70 | $41.50 | 258,800 | — | — |
| 2016-02-02 | $24.64 | $39.79 | 252,500 | — | — |
| 2016-02-01 | $25.52 | $41.21 | 235,900 | — | — |
| 2016-01-29 | $26.43 | $42.68 | 264,800 | — | — |
| 2016-01-28 | $24.96 | $40.31 | 233,200 | — | — |
| 2016-01-27 | $25.14 | $40.60 | 350,800 | — | — |
| 2016-01-26 | $25.74 | $41.57 | 293,800 | — | — |
| 2016-01-25 | $24.92 | $40.25 | 428,100 | — | — |
| 2016-01-22 | $27.02 | $43.64 | 236,200 | — | — |
| 2016-01-21 | $26.54 | $42.86 | 289,700 | — | — |
| 2016-01-20 | $26.32 | $42.51 | 285,800 | — | — |
| 2016-01-19 | $26.37 | $42.59 | 272,100 | — | — |
| 2016-01-15 | $26.52 | $42.83 | 280,500 | — | — |
| 2016-01-14 | $27.82 | $44.93 | 176,700 | — | — |
| 2016-01-13 | $27.16 | $43.86 | 226,900 | — | — |
| 2016-01-12 | $28.65 | $46.27 | 303,300 | — | — |
| 2016-01-11 | $29.26 | $47.25 | 271,100 | — | — |
| 2016-01-08 | $29.27 | $47.27 | 279,900 | — | — |
| 2016-01-07 | $29.88 | $48.26 | 286,200 | — | — |
| 2016-01-06 | $30.64 | $49.48 | 283,300 | — | — |
| 2016-01-05 | $30.96 | $50.00 | 228,800 | — | — |
| 2016-01-04 | $31.20 | $50.39 | 338,500 | — | — |