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
- 1989-12-14 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 | $29.56 | $29.56 | 544,600 | — | — |
| 2016-12-29 | $30.07 | $30.07 | 528,700 | — | — |
| 2016-12-28 | $29.97 | $29.97 | 429,800 | — | — |
| 2016-12-27 | $30.26 | $30.26 | 453,400 | — | — |
| 2016-12-23 | $29.64 | $29.64 | 648,300 | — | — |
| 2016-12-22 | $29.91 | $29.91 | 1,551,800 | — | — |
| 2016-12-21 | $32.30 | $32.30 | 817,300 | — | — |
| 2016-12-20 | $31.87 | $31.87 | 654,100 | — | — |
| 2016-12-19 | $30.87 | $30.87 | 1,007,300 | — | — |
| 2016-12-16 | $30.44 | $30.44 | 2,383,300 | — | — |
| 2016-12-15 | $31.19 | $31.19 | 897,000 | — | — |
| 2016-12-14 | $31.40 | $31.40 | 940,900 | — | — |
| 2016-12-13 | $31.98 | $31.98 | 1,110,800 | — | — |
| 2016-12-12 | $31.74 | $31.74 | 1,225,400 | — | — |
| 2016-12-09 | $32.04 | $32.04 | 1,127,100 | — | — |
| 2016-12-08 | $32.26 | $32.26 | 1,056,200 | — | — |
| 2016-12-07 | $31.02 | $31.02 | 1,054,000 | — | — |
| 2016-12-06 | $29.69 | $29.69 | 1,083,800 | — | — |
| 2016-12-05 | $29.96 | $29.96 | 1,872,700 | — | — |
| 2016-12-02 | $27.71 | $27.71 | 7,137,000 | — | — |
| 2016-12-01 | $26.88 | $26.88 | 1,761,800 | — | — |
| 2016-11-30 | $27.16 | $27.16 | 804,600 | — | — |
| 2016-11-29 | $28.18 | $28.18 | 822,200 | — | — |
| 2016-11-28 | $28.86 | $28.86 | 658,000 | — | — |
| 2016-11-25 | $29.60 | $29.60 | 272,600 | — | — |
| 2016-11-23 | $29.30 | $29.30 | 665,400 | — | — |
| 2016-11-22 | $30.23 | $30.23 | 831,400 | — | — |
| 2016-11-21 | $28.29 | $28.29 | 661,200 | — | — |
| 2016-11-18 | $27.19 | $27.19 | 987,100 | — | — |
| 2016-11-17 | $29.81 | $29.81 | 970,900 | — | — |
| 2016-11-16 | $30.52 | $30.52 | 500,400 | — | — |
| 2016-11-15 | $31.18 | $31.18 | 931,600 | — | — |
| 2016-11-14 | $32.34 | $32.34 | 1,033,600 | — | — |
| 2016-11-11 | $31.10 | $31.10 | 871,300 | — | — |
| 2016-11-10 | $29.80 | $29.80 | 1,022,500 | — | — |
| 2016-11-09 | $27.10 | $27.10 | 923,300 | — | — |
| 2016-11-08 | $26.99 | $26.99 | 761,000 | — | — |
| 2016-11-07 | $26.35 | $26.35 | 526,700 | — | — |
| 2016-11-04 | $25.99 | $25.99 | 456,200 | — | — |
| 2016-11-03 | $25.93 | $25.93 | 546,400 | — | — |
| 2016-11-02 | $26.75 | $26.75 | 460,000 | — | — |
| 2016-11-01 | $26.74 | $26.74 | 545,900 | — | — |
| 2016-10-31 | $26.12 | $26.12 | 828,000 | — | — |
| 2016-10-28 | $26.05 | $26.05 | 1,296,000 | — | — |
| 2016-10-27 | $25.84 | $25.84 | 465,800 | — | — |
| 2016-10-26 | $26.29 | $26.29 | 418,600 | — | — |
| 2016-10-25 | $26.38 | $26.38 | 503,500 | — | — |
| 2016-10-24 | $26.81 | $26.81 | 462,600 | — | — |
| 2016-10-21 | $26.95 | $26.95 | 488,100 | — | — |
| 2016-10-20 | $28.07 | $28.07 | 300,000 | — | — |
| 2016-10-19 | $27.98 | $27.98 | 483,100 | — | — |
| 2016-10-18 | $27.94 | $27.94 | 740,600 | — | — |
| 2016-10-17 | $27.97 | $27.97 | 463,700 | — | — |
| 2016-10-14 | $28.90 | $28.90 | 350,600 | — | — |
| 2016-10-13 | $29.48 | $29.48 | 449,900 | — | — |
| 2016-10-12 | $29.45 | $29.45 | 311,200 | — | — |
| 2016-10-11 | $28.90 | $28.90 | 303,400 | — | — |
| 2016-10-10 | $29.71 | $29.71 | 286,700 | — | — |
| 2016-10-07 | $29.54 | $29.54 | 673,600 | — | — |
| 2016-10-06 | $29.20 | $29.20 | 600,100 | — | — |
| 2016-10-05 | $29.39 | $29.39 | 585,600 | — | — |
| 2016-10-04 | $29.60 | $29.60 | 780,300 | — | — |
| 2016-10-03 | $29.19 | $29.19 | 462,100 | — | — |
| 2016-09-30 | $29.15 | $29.15 | 1,108,400 | — | — |
| 2016-09-29 | $28.78 | $28.78 | 1,201,500 | — | — |
| 2016-09-28 | $28.67 | $28.67 | 605,000 | — | — |
| 2016-09-27 | $29.09 | $29.09 | 812,500 | — | — |
| 2016-09-26 | $29.30 | $29.30 | 479,600 | — | — |
| 2016-09-23 | $30.39 | $30.39 | 431,700 | — | — |
| 2016-09-22 | $30.26 | $30.26 | 452,400 | — | — |
| 2016-09-21 | $30.29 | $30.29 | 522,400 | — | — |
| 2016-09-20 | $29.52 | $29.52 | 386,200 | — | — |
| 2016-09-19 | $29.69 | $29.69 | 458,800 | — | — |
| 2016-09-16 | $29.47 | $29.47 | 598,000 | — | — |
| 2016-09-15 | $29.68 | $29.68 | 517,600 | — | — |
| 2016-09-14 | $29.11 | $29.11 | 618,100 | — | — |
| 2016-09-13 | $29.52 | $29.52 | 744,200 | — | — |
| 2016-09-12 | $30.24 | $30.24 | 632,000 | — | — |
| 2016-09-09 | $30.15 | $30.15 | 676,600 | — | — |
| 2016-09-08 | $31.10 | $31.10 | 626,400 | — | — |
| 2016-09-07 | $32.07 | $32.07 | 686,200 | — | — |
| 2016-09-06 | $31.90 | $31.90 | 1,490,400 | — | — |
| 2016-09-02 | $32.88 | $32.88 | 1,536,600 | — | — |
| 2016-09-01 | $32.74 | $32.74 | 2,010,200 | — | — |
| 2016-08-31 | $31.57 | $31.57 | 5,226,400 | — | — |
| 2016-08-30 | $33.14 | $33.14 | 7,713,800 | — | — |
| 2016-08-29 | $41.77 | $41.77 | 955,800 | — | — |
| 2016-08-26 | $41.02 | $41.02 | 608,600 | — | — |
| 2016-08-25 | $41.60 | $41.60 | 846,300 | — | — |
| 2016-08-24 | $43.21 | $43.21 | 298,200 | — | — |
| 2016-08-23 | $44.62 | $44.62 | 441,400 | — | — |
| 2016-08-22 | $42.68 | $42.68 | 226,300 | — | — |
| 2016-08-19 | $43.21 | $43.21 | 326,600 | — | — |
| 2016-08-18 | $42.82 | $42.82 | 440,500 | — | — |
| 2016-08-17 | $42.00 | $42.00 | 353,100 | — | — |
| 2016-08-16 | $42.88 | $42.88 | 392,500 | — | — |
| 2016-08-15 | $43.67 | $43.67 | 473,800 | — | — |
| 2016-08-12 | $42.86 | $42.86 | 609,400 | — | — |
| 2016-08-11 | $42.49 | $42.49 | 698,400 | — | — |
| 2016-08-10 | $40.30 | $40.30 | 485,900 | — | — |
| 2016-08-09 | $39.69 | $39.69 | 465,000 | — | — |
| 2016-08-08 | $40.60 | $40.60 | 308,800 | — | — |
| 2016-08-05 | $41.36 | $41.36 | 554,100 | — | — |
| 2016-08-04 | $40.12 | $40.12 | 423,000 | — | — |
| 2016-08-03 | $39.50 | $39.50 | 496,000 | — | — |
| 2016-08-02 | $39.24 | $39.24 | 570,500 | — | — |
| 2016-08-01 | $40.71 | $40.71 | 492,300 | — | — |
| 2016-07-29 | $40.03 | $40.03 | 746,800 | — | — |
| 2016-07-28 | $39.87 | $39.87 | 717,900 | — | — |
| 2016-07-27 | $39.66 | $39.66 | 1,067,900 | — | — |
| 2016-07-26 | $39.43 | $39.43 | 3,687,700 | — | — |
| 2016-07-25 | $42.95 | $42.95 | 2,752,400 | — | — |
| 2016-07-22 | $50.16 | $50.16 | 239,900 | — | — |
| 2016-07-21 | $50.64 | $50.64 | 217,700 | — | — |
| 2016-07-20 | $51.28 | $51.28 | 244,800 | — | — |
| 2016-07-19 | $50.23 | $50.23 | 236,400 | — | — |
| 2016-07-18 | $51.30 | $51.30 | 312,700 | — | — |
| 2016-07-15 | $51.11 | $51.11 | 486,600 | — | — |
| 2016-07-14 | $50.24 | $50.24 | 332,600 | — | — |
| 2016-07-13 | $50.30 | $50.30 | 396,300 | — | — |
| 2016-07-12 | $49.91 | $49.91 | 594,800 | — | — |
| 2016-07-11 | $49.34 | $49.34 | 814,000 | — | — |
| 2016-07-08 | $47.70 | $47.70 | 328,600 | — | — |
| 2016-07-07 | $46.23 | $46.23 | 255,000 | — | — |
| 2016-07-06 | $45.77 | $45.77 | 397,600 | — | — |
| 2016-07-05 | $44.74 | $44.74 | 363,400 | — | — |
| 2016-07-01 | $46.10 | $46.10 | 267,900 | — | — |
| 2016-06-30 | $45.72 | $45.72 | 540,400 | — | — |
| 2016-06-29 | $44.94 | $44.94 | 300,600 | — | — |
| 2016-06-28 | $42.85 | $42.85 | 313,000 | — | — |
| 2016-06-27 | $42.52 | $42.52 | 697,300 | — | — |
| 2016-06-24 | $44.04 | $44.04 | 1,078,800 | — | — |
| 2016-06-23 | $45.23 | $45.23 | 535,300 | — | — |
| 2016-06-22 | $43.41 | $43.41 | 422,700 | — | — |
| 2016-06-21 | $44.15 | $44.15 | 356,800 | — | — |
| 2016-06-20 | $44.45 | $44.45 | 357,200 | — | — |
| 2016-06-17 | $44.21 | $44.21 | 507,500 | — | — |
| 2016-06-16 | $44.01 | $44.01 | 511,100 | — | — |
| 2016-06-15 | $44.33 | $44.33 | 561,900 | — | — |
| 2016-06-14 | $41.73 | $41.73 | 334,900 | — | — |
| 2016-06-13 | $42.42 | $42.42 | 387,000 | — | — |
| 2016-06-10 | $42.54 | $42.54 | 546,400 | — | — |
| 2016-06-09 | $43.14 | $43.14 | 520,900 | — | — |
| 2016-06-08 | $43.91 | $43.91 | 458,400 | — | — |
| 2016-06-07 | $42.91 | $42.91 | 441,200 | — | — |
| 2016-06-06 | $42.35 | $42.35 | 574,400 | — | — |
| 2016-06-03 | $42.06 | $42.06 | 735,400 | — | — |
| 2016-06-02 | $40.77 | $40.77 | 676,800 | — | — |
| 2016-06-01 | $39.39 | $39.39 | 1,600,100 | — | — |
| 2016-05-31 | $39.12 | $39.12 | 1,042,000 | — | — |
| 2016-05-27 | $38.55 | $38.55 | 361,600 | — | — |
| 2016-05-26 | $38.49 | $38.49 | 720,500 | — | — |
| 2016-05-25 | $36.58 | $36.58 | 790,000 | — | — |
| 2016-05-24 | $37.14 | $37.14 | 375,600 | — | — |
| 2016-05-23 | $37.24 | $37.24 | 373,000 | — | — |
| 2016-05-20 | $37.40 | $37.40 | 428,200 | — | — |
| 2016-05-19 | $36.78 | $36.78 | 727,100 | — | — |
| 2016-05-18 | $36.59 | $36.59 | 853,900 | — | — |
| 2016-05-17 | $37.39 | $37.39 | 621,900 | — | — |
| 2016-05-16 | $37.79 | $37.79 | 756,800 | — | — |
| 2016-05-13 | $37.46 | $37.46 | 615,100 | — | — |
| 2016-05-12 | $38.20 | $38.20 | 1,093,200 | — | — |
| 2016-05-11 | $39.16 | $39.16 | 1,791,300 | — | — |
| 2016-05-10 | $43.13 | $43.13 | 270,500 | — | — |
| 2016-05-09 | $43.14 | $43.14 | 523,900 | — | — |
| 2016-05-06 | $42.02 | $42.02 | 877,600 | — | — |
| 2016-05-05 | $43.08 | $43.08 | 533,700 | — | — |
| 2016-05-04 | $44.75 | $44.75 | 336,500 | — | — |
| 2016-05-03 | $45.23 | $45.23 | 256,700 | — | — |
| 2016-05-02 | $45.52 | $45.52 | 377,300 | — | — |
| 2016-04-29 | $45.25 | $45.25 | 383,900 | — | — |
| 2016-04-28 | $46.16 | $46.16 | 455,900 | — | — |
| 2016-04-27 | $46.12 | $46.12 | 279,100 | — | — |
| 2016-04-26 | $46.68 | $46.68 | 343,900 | — | — |
| 2016-04-25 | $45.92 | $45.92 | 374,700 | — | — |
| 2016-04-22 | $46.14 | $46.14 | 479,200 | — | — |
| 2016-04-21 | $46.71 | $46.71 | 318,500 | — | — |
| 2016-04-20 | $46.04 | $46.04 | 443,400 | — | — |
| 2016-04-19 | $46.98 | $46.98 | 436,300 | — | — |
| 2016-04-18 | $46.48 | $46.48 | 303,800 | — | — |
| 2016-04-15 | $46.26 | $46.26 | 438,800 | — | — |
| 2016-04-14 | $45.80 | $45.80 | 520,400 | — | — |
| 2016-04-13 | $45.54 | $45.54 | 482,400 | — | — |
| 2016-04-12 | $44.74 | $44.74 | 723,900 | — | — |
| 2016-04-11 | $44.63 | $44.63 | 745,700 | — | — |
| 2016-04-08 | $45.53 | $45.53 | 883,800 | — | — |
| 2016-04-07 | $48.19 | $48.19 | 569,700 | — | — |
| 2016-04-06 | $48.89 | $48.89 | 529,800 | — | — |
| 2016-04-05 | $48.00 | $48.00 | 446,900 | — | — |
| 2016-04-04 | $47.51 | $47.51 | 490,400 | — | — |
| 2016-04-01 | $47.80 | $47.80 | 908,300 | — | — |
| 2016-03-31 | $48.89 | $48.89 | 1,012,000 | — | — |
| 2016-03-30 | $49.50 | $49.50 | 1,274,600 | — | — |
| 2016-03-29 | $47.97 | $47.97 | 1,019,600 | — | — |
| 2016-03-28 | $45.63 | $45.63 | 1,218,000 | — | — |
| 2016-03-24 | $45.36 | $45.36 | 1,356,000 | — | — |
| 2016-03-23 | $43.83 | $43.83 | 2,073,700 | — | — |
| 2016-03-22 | $44.52 | $44.52 | 7,626,100 | — | — |
| 2016-03-21 | $55.23 | $55.23 | 823,100 | — | — |
| 2016-03-18 | $54.67 | $54.67 | 695,100 | — | — |
| 2016-03-17 | $53.73 | $53.73 | 475,700 | — | — |
| 2016-03-16 | $53.42 | $53.42 | 288,400 | — | — |
| 2016-03-15 | $53.21 | $53.21 | 346,700 | — | — |
| 2016-03-14 | $53.45 | $53.45 | 304,300 | — | — |
| 2016-03-11 | $53.35 | $53.35 | 280,500 | — | — |
| 2016-03-10 | $53.05 | $53.05 | 303,300 | — | — |
| 2016-03-09 | $52.04 | $52.04 | 364,400 | — | — |
| 2016-03-08 | $52.07 | $52.07 | 412,400 | — | — |
| 2016-03-07 | $54.62 | $54.62 | 235,800 | — | — |
| 2016-03-04 | $55.36 | $55.36 | 329,200 | — | — |
| 2016-03-03 | $54.70 | $54.70 | 332,000 | — | — |
| 2016-03-02 | $54.78 | $54.78 | 317,700 | — | — |
| 2016-03-01 | $54.88 | $54.88 | 441,600 | — | — |
| 2016-02-29 | $52.75 | $52.75 | 578,200 | — | — |
| 2016-02-26 | $54.02 | $54.02 | 663,300 | — | — |
| 2016-02-25 | $50.15 | $50.15 | 353,600 | — | — |
| 2016-02-24 | $49.98 | $49.98 | 280,000 | — | — |
| 2016-02-23 | $48.75 | $48.75 | 351,300 | — | — |
| 2016-02-22 | $49.10 | $49.10 | 297,200 | — | — |
| 2016-02-19 | $48.61 | $48.61 | 290,400 | — | — |
| 2016-02-18 | $49.10 | $49.10 | 201,200 | — | — |
| 2016-02-17 | $49.13 | $49.13 | 459,700 | — | — |
| 2016-02-16 | $47.14 | $47.14 | 370,500 | — | — |
| 2016-02-12 | $45.71 | $45.71 | 417,300 | — | — |
| 2016-02-11 | $44.42 | $44.42 | 188,100 | — | — |
| 2016-02-10 | $44.63 | $44.63 | 276,500 | — | — |
| 2016-02-09 | $45.57 | $45.57 | 321,000 | — | — |
| 2016-02-08 | $46.70 | $46.70 | 574,600 | — | — |
| 2016-02-05 | $46.46 | $46.46 | 534,600 | — | — |
| 2016-02-04 | $50.05 | $50.05 | 357,700 | — | — |
| 2016-02-03 | $50.61 | $50.61 | 337,800 | — | — |
| 2016-02-02 | $50.90 | $50.90 | 672,400 | — | — |
| 2016-02-01 | $49.30 | $49.30 | 382,200 | — | — |
| 2016-01-29 | $49.36 | $49.36 | 558,900 | — | — |
| 2016-01-28 | $47.12 | $47.12 | 355,000 | — | — |
| 2016-01-27 | $45.78 | $45.78 | 371,900 | — | — |
| 2016-01-26 | $45.97 | $45.97 | 326,800 | — | — |
| 2016-01-25 | $44.83 | $44.83 | 374,500 | — | — |
| 2016-01-22 | $45.38 | $45.38 | 506,500 | — | — |
| 2016-01-21 | $43.51 | $43.51 | 453,400 | — | — |
| 2016-01-20 | $41.33 | $41.33 | 527,500 | — | — |
| 2016-01-19 | $40.90 | $40.90 | 437,900 | — | — |
| 2016-01-15 | $41.94 | $41.94 | 401,000 | — | — |
| 2016-01-14 | $43.06 | $43.06 | 555,900 | — | — |
| 2016-01-13 | $44.09 | $44.09 | 617,900 | — | — |
| 2016-01-12 | $44.08 | $44.08 | 454,100 | — | — |
| 2016-01-11 | $43.61 | $43.61 | 360,600 | — | — |
| 2016-01-08 | $43.38 | $43.38 | 522,800 | — | — |
| 2016-01-07 | $45.60 | $45.60 | 688,200 | — | — |
| 2016-01-06 | $44.65 | $44.65 | 824,600 | — | — |
| 2016-01-05 | $45.12 | $45.12 | 548,100 | — | — |
| 2016-01-04 | $45.08 | $45.08 | 551,600 | — | — |