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
- 1996-11-27 to 2026-09-09
- 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 | $36.02 | $185.63 | 582,300 | — | — |
| 2016-12-29 | $35.24 | $181.61 | 596,300 | — | — |
| 2016-12-28 | $35.04 | $180.58 | 296,700 | — | — |
| 2016-12-27 | $35.28 | $181.82 | 427,800 | — | — |
| 2016-12-23 | $35.29 | $181.87 | 213,200 | — | — |
| 2016-12-22 | $35.25 | $181.67 | 741,300 | — | — |
| 2016-12-21 | $35.31 | $181.98 | 544,000 | — | — |
| 2016-12-20 | $35.20 | $181.41 | 712,900 | — | — |
| 2016-12-19 | $34.40 | $177.29 | 405,100 | — | — |
| 2016-12-16 | $34.31 | $176.82 | 1,440,700 | — | — |
| 2016-12-15 | $33.88 | $174.61 | 523,300 | — | — |
| 2016-12-14 | $33.25 | $171.36 | 491,200 | — | — |
| 2016-12-13 | $34.90 | $179.86 | 448,500 | — | — |
| 2016-12-12 | $34.84 | $179.55 | 401,800 | — | — |
| 2016-12-09 | $34.27 | $176.62 | 350,600 | — | — |
| 2016-12-08 | $34.05 | $175.48 | 451,200 | — | — |
| 2016-12-07 | $33.89 | $174.66 | 177,200 | — | — |
| 2016-12-06 | $33.48 | $172.54 | 185,200 | — | — |
| 2016-12-05 | $33.40 | $172.13 | 444,500 | — | — |
| 2016-12-02 | $33.59 | $173.11 | 679,300 | — | — |
| 2016-12-01 | $33.93 | $174.86 | 365,200 | — | — |
| 2016-11-30 | $34.94 | $180.07 | 582,400 | — | — |
| 2016-11-29 | $33.39 | $172.08 | 960,300 | — | — |
| 2016-11-28 | $33.70 | $173.68 | 439,800 | — | — |
| 2016-11-25 | $34.28 | $176.67 | 129,900 | — | — |
| 2016-11-23 | $34.51 | $177.85 | 212,800 | — | — |
| 2016-11-22 | $34.42 | $177.39 | 314,000 | — | — |
| 2016-11-21 | $34.44 | $177.49 | 308,200 | — | — |
| 2016-11-18 | $34.12 | $175.84 | 288,600 | — | — |
| 2016-11-17 | $33.84 | $174.40 | 373,600 | — | — |
| 2016-11-16 | $33.35 | $171.87 | 455,000 | — | — |
| 2016-11-15 | $34.43 | $177.44 | 592,300 | — | — |
| 2016-11-14 | $33.89 | $174.66 | 672,100 | — | — |
| 2016-11-11 | $33.43 | $172.29 | 496,500 | — | — |
| 2016-11-10 | $33.63 | $173.32 | 367,200 | — | — |
| 2016-11-09 | $33.44 | $172.34 | 311,700 | — | — |
| 2016-11-08 | $32.70 | $168.52 | 370,400 | — | — |
| 2016-11-07 | $32.81 | $169.09 | 537,000 | — | — |
| 2016-11-04 | $32.68 | $168.42 | 1,368,200 | — | — |
| 2016-11-03 | $33.79 | $174.14 | 619,200 | — | — |
| 2016-11-02 | $34.01 | $175.28 | 926,000 | — | — |
| 2016-11-01 | $33.56 | $172.96 | 654,100 | — | — |
| 2016-10-31 | $34.93 | $180.02 | 350,000 | — | — |
| 2016-10-28 | $35.94 | $185.22 | 325,100 | — | — |
| 2016-10-27 | $35.56 | $183.26 | 184,800 | — | — |
| 2016-10-26 | $35.90 | $185.02 | 461,900 | — | — |
| 2016-10-25 | $37.10 | $187.59 | 275,100 | — | — |
| 2016-10-24 | $37.30 | $188.60 | 295,400 | — | — |
| 2016-10-21 | $37.20 | $188.10 | 292,600 | — | — |
| 2016-10-20 | $37.16 | $187.90 | 201,300 | — | — |
| 2016-10-19 | $37.31 | $188.65 | 309,700 | — | — |
| 2016-10-18 | $36.86 | $186.38 | 175,500 | — | — |
| 2016-10-17 | $36.46 | $184.36 | 204,600 | — | — |
| 2016-10-14 | $36.12 | $182.64 | 222,300 | — | — |
| 2016-10-13 | $35.81 | $181.07 | 483,100 | — | — |
| 2016-10-12 | $35.74 | $180.72 | 246,100 | — | — |
| 2016-10-11 | $36.50 | $184.56 | 280,200 | — | — |
| 2016-10-10 | $36.80 | $186.08 | 237,300 | — | — |
| 2016-10-07 | $35.99 | $181.98 | 265,900 | — | — |
| 2016-10-06 | $36.25 | $183.29 | 303,400 | — | — |
| 2016-10-05 | $36.63 | $185.22 | 950,600 | — | — |
| 2016-10-04 | $37.12 | $187.69 | 274,300 | — | — |
| 2016-10-03 | $37.20 | $188.10 | 496,200 | — | — |
| 2016-09-30 | $37.97 | $191.99 | 652,400 | — | — |
| 2016-09-29 | $37.21 | $188.15 | 556,400 | — | — |
| 2016-09-28 | $36.81 | $186.13 | 441,400 | — | — |
| 2016-09-27 | $35.90 | $181.52 | 320,000 | — | — |
| 2016-09-26 | $35.49 | $179.45 | 351,900 | — | — |
| 2016-09-23 | $35.64 | $180.21 | 291,300 | — | — |
| 2016-09-22 | $35.45 | $179.25 | 273,500 | — | — |
| 2016-09-21 | $34.61 | $175.00 | 375,700 | — | — |
| 2016-09-20 | $34.00 | $171.92 | 437,100 | — | — |
| 2016-09-19 | $34.26 | $173.23 | 551,400 | — | — |
| 2016-09-16 | $33.81 | $170.96 | 1,145,700 | — | — |
| 2016-09-15 | $33.86 | $171.21 | 499,300 | — | — |
| 2016-09-14 | $33.66 | $170.20 | 646,500 | — | — |
| 2016-09-13 | $33.90 | $171.41 | 1,125,100 | — | — |
| 2016-09-12 | $35.11 | $177.53 | 522,100 | — | — |
| 2016-09-09 | $35.33 | $178.64 | 506,100 | — | — |
| 2016-09-08 | $36.98 | $186.99 | 581,900 | — | — |
| 2016-09-07 | $36.69 | $185.52 | 399,700 | — | — |
| 2016-09-06 | $36.28 | $183.45 | 324,600 | — | — |
| 2016-09-02 | $36.37 | $183.90 | 387,400 | — | — |
| 2016-09-01 | $35.65 | $180.26 | 302,400 | — | — |
| 2016-08-31 | $35.79 | $180.97 | 645,300 | — | — |
| 2016-08-30 | $35.95 | $181.78 | 413,900 | — | — |
| 2016-08-29 | $36.56 | $184.86 | 440,600 | — | — |
| 2016-08-26 | $36.57 | $184.91 | 332,900 | — | — |
| 2016-08-25 | $36.28 | $183.45 | 328,600 | — | — |
| 2016-08-24 | $36.13 | $182.69 | 255,500 | — | — |
| 2016-08-23 | $36.47 | $184.41 | 559,400 | — | — |
| 2016-08-22 | $36.10 | $182.54 | 202,500 | — | — |
| 2016-08-19 | $36.58 | $184.96 | 264,600 | — | — |
| 2016-08-18 | $36.99 | $187.04 | 293,200 | — | — |
| 2016-08-17 | $36.29 | $183.50 | 412,100 | — | — |
| 2016-08-16 | $36.60 | $185.06 | 318,300 | — | — |
| 2016-08-15 | $36.63 | $185.22 | 350,700 | — | — |
| 2016-08-12 | $36.11 | $182.59 | 464,800 | — | — |
| 2016-08-11 | $35.82 | $181.12 | 230,400 | — | — |
| 2016-08-10 | $35.57 | $179.86 | 338,600 | — | — |
| 2016-08-09 | $35.67 | $180.36 | 337,300 | — | — |
| 2016-08-08 | $35.23 | $178.14 | 555,800 | — | — |
| 2016-08-05 | $34.78 | $175.86 | 676,500 | — | — |
| 2016-08-04 | $34.91 | $176.52 | 834,400 | — | — |
| 2016-08-03 | $35.55 | $179.76 | 635,100 | — | — |
| 2016-08-02 | $35.96 | $181.83 | 978,900 | — | — |
| 2016-08-01 | $36.01 | $182.08 | 573,500 | — | — |
| 2016-07-29 | $36.38 | $183.95 | 632,900 | — | — |
| 2016-07-28 | $36.00 | $182.03 | 489,100 | — | — |
| 2016-07-27 | $35.92 | $181.63 | 673,900 | — | — |
| 2016-07-26 | $37.17 | $184.46 | 705,200 | — | — |
| 2016-07-25 | $37.58 | $186.49 | 920,100 | — | — |
| 2016-07-22 | $37.87 | $187.93 | 7,940,000 | — | — |
| 2016-07-21 | $39.90 | $198.01 | 728,700 | — | — |
| 2016-07-20 | $40.90 | $202.97 | 1,395,900 | — | — |
| 2016-07-19 | $40.44 | $200.69 | 725,100 | — | — |
| 2016-07-18 | $40.10 | $199.00 | 588,600 | — | — |
| 2016-07-15 | $40.26 | $199.79 | 691,600 | — | — |
| 2016-07-14 | $40.47 | $200.83 | 1,032,500 | — | — |
| 2016-07-13 | $39.25 | $194.78 | 390,400 | — | — |
| 2016-07-12 | $39.50 | $196.02 | 404,400 | — | — |
| 2016-07-11 | $38.72 | $192.15 | 398,200 | — | — |
| 2016-07-08 | $39.21 | $194.58 | 269,200 | — | — |
| 2016-07-07 | $37.85 | $187.83 | 284,800 | — | — |
| 2016-07-06 | $37.93 | $188.23 | 498,600 | — | — |
| 2016-07-05 | $38.43 | $190.71 | 323,400 | — | — |
| 2016-07-01 | $38.64 | $191.75 | 586,900 | — | — |
| 2016-06-30 | $38.37 | $190.41 | 425,200 | — | — |
| 2016-06-29 | $38.01 | $188.63 | 354,500 | — | — |
| 2016-06-28 | $37.69 | $187.04 | 389,900 | — | — |
| 2016-06-27 | $35.85 | $177.91 | 543,100 | — | — |
| 2016-06-24 | $37.20 | $184.61 | 717,500 | — | — |
| 2016-06-23 | $38.41 | $190.61 | 414,800 | — | — |
| 2016-06-22 | $37.54 | $186.29 | 532,900 | — | — |
| 2016-06-21 | $37.23 | $184.76 | 398,500 | — | — |
| 2016-06-20 | $36.86 | $182.92 | 616,700 | — | — |
| 2016-06-17 | $37.22 | $184.71 | 1,369,100 | — | — |
| 2016-06-16 | $37.62 | $186.69 | 474,200 | — | — |
| 2016-06-15 | $37.56 | $186.39 | 351,200 | — | — |
| 2016-06-14 | $37.20 | $184.61 | 649,000 | — | — |
| 2016-06-13 | $37.27 | $184.95 | 658,900 | — | — |
| 2016-06-10 | $38.22 | $189.67 | 454,100 | — | — |
| 2016-06-09 | $39.18 | $194.43 | 704,000 | — | — |
| 2016-06-08 | $39.49 | $195.97 | 800,500 | — | — |
| 2016-06-07 | $39.64 | $196.72 | 507,900 | — | — |
| 2016-06-06 | $39.46 | $195.82 | 407,600 | — | — |
| 2016-06-03 | $39.45 | $195.77 | 460,500 | — | — |
| 2016-06-02 | $40.00 | $198.50 | 614,700 | — | — |
| 2016-06-01 | $38.87 | $192.89 | 530,600 | — | — |
| 2016-05-31 | $37.67 | $186.94 | 620,600 | — | — |
| 2016-05-27 | $37.88 | $187.98 | 429,700 | — | — |
| 2016-05-26 | $38.12 | $189.17 | 335,700 | — | — |
| 2016-05-25 | $38.22 | $189.67 | 272,000 | — | — |
| 2016-05-24 | $37.20 | $184.61 | 448,400 | — | — |
| 2016-05-23 | $37.62 | $186.69 | 323,500 | — | — |
| 2016-05-20 | $38.22 | $189.67 | 748,700 | — | — |
| 2016-05-19 | $37.40 | $185.60 | 849,800 | — | — |
| 2016-05-18 | $36.61 | $181.68 | 900,200 | — | — |
| 2016-05-17 | $36.39 | $180.59 | 716,700 | — | — |
| 2016-05-16 | $35.53 | $176.32 | 762,600 | — | — |
| 2016-05-13 | $34.68 | $172.10 | 470,500 | — | — |
| 2016-05-12 | $34.48 | $171.11 | 447,600 | — | — |
| 2016-05-11 | $34.00 | $168.73 | 819,700 | — | — |
| 2016-05-10 | $32.85 | $163.02 | 645,800 | — | — |
| 2016-05-09 | $31.93 | $158.45 | 851,900 | — | — |
| 2016-05-06 | $31.46 | $156.12 | 349,300 | — | — |
| 2016-05-05 | $31.29 | $155.28 | 674,100 | — | — |
| 2016-05-04 | $30.88 | $153.24 | 745,500 | — | — |
| 2016-05-03 | $30.94 | $153.54 | 850,200 | — | — |
| 2016-05-02 | $32.00 | $158.80 | 596,900 | — | — |
| 2016-04-29 | $32.42 | $160.89 | 652,500 | — | — |
| 2016-04-28 | $32.61 | $161.83 | 506,800 | — | — |
| 2016-04-27 | $33.01 | $163.81 | 1,014,100 | — | — |
| 2016-04-26 | $33.40 | $162.41 | 691,300 | — | — |
| 2016-04-25 | $33.33 | $162.07 | 628,500 | — | — |
| 2016-04-22 | $33.90 | $164.84 | 589,200 | — | — |
| 2016-04-21 | $33.87 | $164.69 | 438,200 | — | — |
| 2016-04-20 | $34.58 | $168.15 | 982,200 | — | — |
| 2016-04-19 | $33.54 | $163.09 | 538,700 | — | — |
| 2016-04-18 | $31.89 | $155.07 | 324,900 | — | — |
| 2016-04-15 | $30.68 | $149.18 | 279,200 | — | — |
| 2016-04-14 | $31.58 | $153.56 | 373,100 | — | — |
| 2016-04-13 | $31.91 | $155.16 | 268,500 | — | — |
| 2016-04-12 | $31.53 | $153.32 | 316,800 | — | — |
| 2016-04-11 | $30.05 | $146.12 | 329,500 | — | — |
| 2016-04-08 | $29.96 | $145.68 | 418,200 | — | — |
| 2016-04-07 | $29.47 | $143.30 | 444,200 | — | — |
| 2016-04-06 | $29.93 | $145.54 | 328,900 | — | — |
| 2016-04-05 | $29.44 | $143.15 | 584,000 | — | — |
| 2016-04-04 | $30.11 | $146.41 | 821,400 | — | — |
| 2016-04-01 | $30.72 | $149.38 | 358,600 | — | — |
| 2016-03-31 | $31.79 | $154.58 | 350,500 | — | — |
| 2016-03-30 | $30.75 | $149.52 | 516,600 | — | — |
| 2016-03-29 | $30.31 | $147.38 | 341,600 | — | — |
| 2016-03-28 | $30.25 | $147.09 | 698,800 | — | — |
| 2016-03-24 | $30.04 | $146.07 | 871,700 | — | — |
| 2016-03-23 | $29.97 | $145.73 | 821,900 | — | — |
| 2016-03-22 | $31.95 | $155.36 | 632,400 | — | — |
| 2016-03-21 | $31.45 | $152.93 | 857,000 | — | — |
| 2016-03-18 | $32.33 | $157.21 | 1,839,900 | — | — |
| 2016-03-17 | $32.77 | $159.35 | 1,608,000 | — | — |
| 2016-03-16 | $30.50 | $148.31 | 1,091,000 | — | — |
| 2016-03-15 | $27.68 | $134.60 | 454,000 | — | — |
| 2016-03-14 | $27.87 | $135.52 | 411,000 | — | — |
| 2016-03-11 | $27.70 | $134.69 | 853,200 | — | — |
| 2016-03-10 | $26.53 | $129.00 | 313,900 | — | — |
| 2016-03-09 | $27.00 | $131.29 | 620,600 | — | — |
| 2016-03-08 | $26.16 | $127.20 | 707,300 | — | — |
| 2016-03-07 | $27.59 | $134.16 | 1,124,200 | — | — |
| 2016-03-04 | $26.61 | $129.39 | 1,201,100 | — | — |
| 2016-03-03 | $27.44 | $133.43 | 675,200 | — | — |
| 2016-03-02 | $26.51 | $128.91 | 693,600 | — | — |
| 2016-03-01 | $25.05 | $121.81 | 952,700 | — | — |
| 2016-02-29 | $25.61 | $124.53 | 796,400 | — | — |
| 2016-02-26 | $23.97 | $116.56 | 541,300 | — | — |
| 2016-02-25 | $23.74 | $115.44 | 517,600 | — | — |
| 2016-02-24 | $23.62 | $114.85 | 684,300 | — | — |
| 2016-02-23 | $22.94 | $111.55 | 609,900 | — | — |
| 2016-02-22 | $24.83 | $120.74 | 744,800 | — | — |
| 2016-02-19 | $24.28 | $118.06 | 824,200 | — | — |
| 2016-02-18 | $24.87 | $120.93 | 1,182,400 | — | — |
| 2016-02-17 | $24.07 | $117.04 | 1,072,400 | — | — |
| 2016-02-16 | $23.12 | $112.42 | 1,996,200 | — | — |
| 2016-02-12 | $21.56 | $104.84 | 1,589,400 | — | — |
| 2016-02-11 | $20.43 | $99.34 | 1,116,000 | — | — |
| 2016-02-10 | $22.03 | $107.12 | 639,200 | — | — |
| 2016-02-09 | $22.10 | $107.46 | 1,342,800 | — | — |
| 2016-02-08 | $23.75 | $115.49 | 932,900 | — | — |
| 2016-02-05 | $27.39 | $133.19 | 638,000 | — | — |
| 2016-02-04 | $27.90 | $135.66 | 532,100 | — | — |
| 2016-02-03 | $26.95 | $131.05 | 745,300 | — | — |
| 2016-02-02 | $27.32 | $132.84 | 787,000 | — | — |
| 2016-02-01 | $28.25 | $137.37 | 628,800 | — | — |
| 2016-01-29 | $28.42 | $138.19 | 480,500 | — | — |
| 2016-01-28 | $28.02 | $136.25 | 592,000 | — | — |
| 2016-01-27 | $27.88 | $135.57 | 673,900 | — | — |
| 2016-01-26 | $29.50 | $140.26 | 841,800 | — | — |
| 2016-01-25 | $27.61 | $131.27 | 1,132,100 | — | — |
| 2016-01-22 | $28.37 | $134.89 | 822,000 | — | — |
| 2016-01-21 | $25.99 | $123.57 | 688,600 | — | — |
| 2016-01-20 | $24.22 | $115.16 | 1,468,300 | — | — |
| 2016-01-19 | $26.74 | $127.14 | 1,287,100 | — | — |
| 2016-01-15 | $28.09 | $133.56 | 1,092,600 | — | — |
| 2016-01-14 | $30.30 | $144.06 | 698,200 | — | — |
| 2016-01-13 | $29.24 | $139.02 | 791,900 | — | — |
| 2016-01-12 | $30.15 | $143.35 | 813,500 | — | — |
| 2016-01-11 | $30.33 | $144.21 | 726,400 | — | — |
| 2016-01-08 | $32.42 | $154.14 | 505,900 | — | — |
| 2016-01-07 | $32.52 | $154.62 | 816,300 | — | — |
| 2016-01-06 | $34.99 | $166.36 | 417,900 | — | — |
| 2016-01-05 | $37.03 | $176.06 | 360,100 | — | — |
| 2016-01-04 | $37.19 | $176.82 | 607,400 | — | — |