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 | $39.50 | $48.59 | 413,281 | — | — |
| 2016-12-29 | $40.38 | $49.62 | 229,883 | — | — |
| 2016-12-28 | $40.38 | $49.61 | 221,094 | — | — |
| 2016-12-27 | $40.63 | $49.92 | 151,172 | — | — |
| 2016-12-23 | $40.56 | $49.83 | 146,289 | — | — |
| 2016-12-22 | $40.43 | $49.68 | 222,656 | — | — |
| 2016-12-21 | $40.45 | $49.71 | 320,117 | — | — |
| 2016-12-20 | $40.72 | $50.04 | 323,828 | — | — |
| 2016-12-19 | $40.26 | $49.48 | 324,805 | — | — |
| 2016-12-16 | $39.29 | $48.28 | 741,992 | — | — |
| 2016-12-15 | $39.19 | $48.16 | 428,320 | — | — |
| 2016-12-14 | $38.72 | $47.58 | 963,086 | — | — |
| 2016-12-13 | $40.42 | $49.66 | 473,047 | — | — |
| 2016-12-12 | $40.69 | $50.00 | 411,523 | — | — |
| 2016-12-09 | $41.80 | $51.37 | 205,273 | — | — |
| 2016-12-08 | $41.94 | $51.54 | 275,977 | — | — |
| 2016-12-07 | $41.75 | $51.30 | 244,727 | — | — |
| 2016-12-06 | $41.15 | $50.56 | 401,562 | — | — |
| 2016-12-05 | $40.88 | $50.24 | 255,664 | — | — |
| 2016-12-02 | $40.99 | $50.36 | 296,289 | — | — |
| 2016-12-01 | $40.68 | $49.99 | 298,828 | — | — |
| 2016-11-30 | $40.19 | $49.39 | 247,266 | — | — |
| 2016-11-29 | $40.46 | $49.71 | 334,766 | — | — |
| 2016-11-28 | $40.84 | $50.19 | 756,055 | — | — |
| 2016-11-25 | $40.19 | $49.38 | 201,367 | — | — |
| 2016-11-23 | $40.15 | $49.33 | 386,328 | — | — |
| 2016-11-22 | $39.69 | $48.76 | 311,133 | — | — |
| 2016-11-21 | $38.80 | $47.68 | 328,516 | — | — |
| 2016-11-18 | $38.74 | $47.61 | 411,133 | — | — |
| 2016-11-17 | $38.67 | $47.52 | 215,234 | — | — |
| 2016-11-16 | $38.33 | $47.10 | 260,937 | — | — |
| 2016-11-15 | $38.22 | $46.96 | 212,695 | — | — |
| 2016-11-14 | $38.29 | $47.05 | 356,055 | — | — |
| 2016-11-11 | $37.66 | $46.28 | 271,680 | — | — |
| 2016-11-10 | $36.84 | $45.27 | 350,586 | — | — |
| 2016-11-09 | $36.86 | $45.30 | 461,523 | — | — |
| 2016-11-08 | $35.04 | $43.05 | 125,977 | — | — |
| 2016-11-07 | $34.96 | $42.96 | 193,555 | — | — |
| 2016-11-04 | $34.33 | $42.19 | 266,797 | — | — |
| 2016-11-03 | $34.01 | $41.79 | 169,141 | — | — |
| 2016-11-02 | $34.10 | $41.91 | 183,789 | — | — |
| 2016-11-01 | $34.39 | $42.26 | 232,422 | — | — |
| 2016-10-31 | $34.59 | $42.50 | 101,562 | — | — |
| 2016-10-28 | $34.52 | $42.42 | 124,219 | — | — |
| 2016-10-27 | $34.41 | $42.28 | 177,539 | — | — |
| 2016-10-26 | $34.50 | $42.39 | 214,453 | — | — |
| 2016-10-25 | $34.24 | $42.08 | 172,266 | — | — |
| 2016-10-24 | $34.26 | $42.10 | 88,672 | — | — |
| 2016-10-21 | $34.06 | $41.85 | 377,148 | — | — |
| 2016-10-20 | $34.01 | $41.79 | 198,633 | — | — |
| 2016-10-19 | $34.61 | $42.53 | 203,516 | — | — |
| 2016-10-18 | $34.58 | $42.49 | 177,734 | — | — |
| 2016-10-17 | $34.14 | $41.95 | 122,070 | — | — |
| 2016-10-14 | $34.14 | $41.95 | 269,727 | — | — |
| 2016-10-13 | $34.24 | $42.07 | 276,758 | — | — |
| 2016-10-12 | $34.05 | $41.84 | 272,852 | — | — |
| 2016-10-11 | $34.19 | $42.01 | 317,969 | — | — |
| 2016-10-10 | $34.50 | $42.40 | 391,992 | — | — |
| 2016-10-07 | $34.34 | $42.20 | 475,781 | — | — |
| 2016-10-06 | $34.90 | $42.88 | 397,461 | — | — |
| 2016-10-05 | $35.18 | $43.23 | 244,141 | — | — |
| 2016-10-04 | $35.06 | $43.08 | 278,320 | — | — |
| 2016-10-03 | $35.60 | $43.74 | 408,984 | — | — |
| 2016-09-30 | $35.43 | $43.54 | 285,742 | — | — |
| 2016-09-29 | $35.21 | $43.26 | 302,148 | — | — |
| 2016-09-28 | $35.41 | $43.51 | 232,812 | — | — |
| 2016-09-27 | $35.36 | $43.45 | 330,469 | — | — |
| 2016-09-26 | $35.30 | $43.37 | 234,180 | — | — |
| 2016-09-23 | $35.34 | $43.42 | 147,656 | — | — |
| 2016-09-22 | $35.43 | $43.53 | 473,633 | — | — |
| 2016-09-21 | $35.01 | $43.02 | 360,156 | — | — |
| 2016-09-20 | $34.73 | $42.68 | 282,422 | — | — |
| 2016-09-19 | $35.10 | $43.13 | 165,430 | — | — |
| 2016-09-16 | $34.99 | $43.00 | 455,078 | — | — |
| 2016-09-15 | $35.38 | $43.48 | 221,094 | — | — |
| 2016-09-14 | $34.96 | $42.96 | 313,281 | — | — |
| 2016-09-13 | $34.94 | $42.93 | 265,430 | — | — |
| 2016-09-12 | $35.06 | $43.08 | 430,859 | — | — |
| 2016-09-09 | $34.62 | $42.54 | 194,531 | — | — |
| 2016-09-08 | $35.22 | $43.28 | 483,594 | — | — |
| 2016-09-07 | $35.23 | $43.29 | 771,875 | — | — |
| 2016-09-06 | $34.94 | $42.93 | 557,227 | — | — |
| 2016-09-02 | $35.46 | $43.57 | 266,992 | — | — |
| 2016-09-01 | $35.12 | $43.15 | 296,094 | — | — |
| 2016-08-31 | $34.80 | $42.76 | 298,828 | — | — |
| 2016-08-30 | $35.03 | $43.04 | 365,430 | — | — |
| 2016-08-29 | $35.37 | $43.47 | 473,242 | — | — |
| 2016-08-26 | $35.36 | $43.45 | 1,074,023 | — | — |
| 2016-08-25 | $36.72 | $45.12 | 1,603,906 | — | — |
| 2016-08-24 | $38.01 | $46.71 | 757,227 | — | — |
| 2016-08-23 | $37.57 | $46.16 | 301,758 | — | — |
| 2016-08-22 | $38.00 | $46.69 | 118,164 | — | — |
| 2016-08-19 | $37.92 | $46.60 | 273,437 | — | — |
| 2016-08-18 | $37.73 | $46.36 | 265,234 | — | — |
| 2016-08-17 | $37.54 | $46.13 | 442,578 | — | — |
| 2016-08-16 | $37.26 | $45.79 | 309,375 | — | — |
| 2016-08-15 | $37.16 | $45.66 | 260,156 | — | — |
| 2016-08-12 | $36.63 | $45.02 | 267,187 | — | — |
| 2016-08-11 | $36.51 | $44.86 | 247,461 | — | — |
| 2016-08-10 | $36.35 | $44.66 | 195,312 | — | — |
| 2016-08-09 | $36.15 | $44.42 | 112,695 | — | — |
| 2016-08-08 | $36.04 | $44.29 | 155,469 | — | — |
| 2016-08-05 | $36.00 | $44.24 | 276,367 | — | — |
| 2016-08-04 | $35.77 | $43.95 | 193,945 | — | — |
| 2016-08-03 | $35.99 | $44.22 | 282,227 | — | — |
| 2016-08-02 | $35.54 | $43.67 | 357,812 | — | — |
| 2016-08-01 | $36.19 | $44.47 | 468,359 | — | — |
| 2016-07-29 | $35.59 | $43.73 | 283,789 | — | — |
| 2016-07-28 | $35.63 | $43.78 | 374,609 | — | — |
| 2016-07-27 | $35.69 | $43.85 | 591,992 | — | — |
| 2016-07-26 | $34.69 | $42.62 | 549,805 | — | — |
| 2016-07-25 | $33.55 | $41.22 | 372,266 | — | — |
| 2016-07-22 | $34.01 | $41.79 | 168,750 | — | — |
| 2016-07-21 | $33.98 | $41.76 | 153,320 | — | — |
| 2016-07-20 | $33.98 | $41.76 | 171,094 | — | — |
| 2016-07-19 | $33.85 | $41.60 | 142,969 | — | — |
| 2016-07-18 | $33.57 | $41.25 | 205,664 | — | — |
| 2016-07-15 | $33.36 | $40.99 | 223,047 | — | — |
| 2016-07-14 | $33.59 | $41.27 | 264,844 | — | — |
| 2016-07-13 | $33.63 | $41.32 | 304,687 | — | — |
| 2016-07-12 | $33.97 | $41.74 | 302,148 | — | — |
| 2016-07-11 | $34.06 | $41.86 | 224,219 | — | — |
| 2016-07-08 | $33.96 | $41.73 | 193,555 | — | — |
| 2016-07-07 | $33.60 | $41.28 | 257,227 | — | — |
| 2016-07-06 | $33.47 | $41.13 | 449,609 | — | — |
| 2016-07-05 | $33.56 | $41.23 | 255,469 | — | — |
| 2016-07-01 | $34.24 | $42.07 | 272,070 | — | — |
| 2016-06-30 | $34.21 | $42.03 | 269,336 | — | — |
| 2016-06-29 | $33.38 | $40.96 | 275,977 | — | — |
| 2016-06-28 | $32.90 | $40.37 | 254,492 | — | — |
| 2016-06-27 | $32.49 | $39.87 | 408,203 | — | — |
| 2016-06-24 | $32.90 | $40.38 | 3,497,266 | — | — |
| 2016-06-23 | $33.63 | $41.27 | 323,242 | — | — |
| 2016-06-22 | $33.19 | $40.73 | 236,133 | — | — |
| 2016-06-21 | $33.39 | $40.98 | 184,375 | — | — |
| 2016-06-20 | $33.68 | $41.34 | 243,164 | — | — |
| 2016-06-17 | $33.31 | $40.88 | 590,820 | — | — |
| 2016-06-16 | $33.25 | $40.81 | 201,953 | — | — |
| 2016-06-15 | $33.40 | $40.99 | 251,172 | — | — |
| 2016-06-14 | $33.38 | $40.97 | 278,906 | — | — |
| 2016-06-13 | $33.23 | $40.79 | 252,344 | — | — |
| 2016-06-10 | $34.07 | $41.82 | 284,766 | — | — |
| 2016-06-09 | $34.52 | $42.37 | 233,398 | — | — |
| 2016-06-08 | $34.57 | $42.43 | 177,148 | — | — |
| 2016-06-07 | $34.39 | $42.21 | 205,664 | — | — |
| 2016-06-06 | $34.63 | $42.50 | 339,453 | — | — |
| 2016-06-03 | $33.72 | $41.38 | 308,398 | — | — |
| 2016-06-02 | $33.98 | $41.70 | 373,242 | — | — |
| 2016-06-01 | $34.00 | $41.72 | 341,406 | — | — |
| 2016-05-31 | $34.07 | $41.82 | 316,602 | — | — |
| 2016-05-27 | $34.11 | $41.87 | 367,969 | — | — |
| 2016-05-26 | $34.25 | $42.04 | 572,656 | — | — |
| 2016-05-25 | $33.23 | $40.79 | 371,484 | — | — |
| 2016-05-24 | $33.73 | $41.40 | 329,883 | — | — |
| 2016-05-23 | $33.02 | $40.53 | 260,937 | — | — |
| 2016-05-20 | $33.11 | $40.63 | 190,234 | — | — |
| 2016-05-19 | $32.54 | $39.93 | 216,016 | — | — |
| 2016-05-18 | $32.71 | $40.15 | 317,383 | — | — |
| 2016-05-17 | $32.41 | $39.78 | 494,336 | — | — |
| 2016-05-16 | $32.30 | $39.64 | 154,687 | — | — |
| 2016-05-13 | $31.77 | $38.99 | 189,258 | — | — |
| 2016-05-12 | $31.53 | $38.70 | 217,383 | — | — |
| 2016-05-11 | $31.89 | $39.13 | 164,062 | — | — |
| 2016-05-10 | $32.03 | $39.30 | 162,109 | — | — |
| 2016-05-09 | $31.55 | $38.73 | 132,422 | — | — |
| 2016-05-06 | $31.63 | $38.81 | 201,758 | — | — |
| 2016-05-05 | $31.46 | $38.61 | 282,422 | — | — |
| 2016-05-04 | $30.99 | $38.04 | 195,508 | — | — |
| 2016-05-03 | $31.39 | $38.52 | 216,602 | — | — |
| 2016-05-02 | $31.69 | $38.89 | 270,703 | — | — |
| 2016-04-29 | $31.39 | $38.53 | 310,742 | — | — |
| 2016-04-28 | $31.18 | $38.27 | 188,281 | — | — |
| 2016-04-27 | $31.10 | $38.17 | 207,031 | — | — |
| 2016-04-26 | $30.95 | $37.98 | 235,937 | — | — |
| 2016-04-25 | $30.38 | $37.29 | 201,953 | — | — |
| 2016-04-22 | $30.81 | $37.82 | 285,937 | — | — |
| 2016-04-21 | $30.57 | $37.52 | 199,805 | — | — |
| 2016-04-20 | $30.94 | $37.97 | 337,500 | — | — |
| 2016-04-19 | $31.26 | $38.36 | 322,852 | — | — |
| 2016-04-18 | $31.51 | $38.68 | 133,398 | — | — |
| 2016-04-15 | $31.44 | $38.58 | 202,734 | — | — |
| 2016-04-14 | $31.94 | $39.20 | 258,203 | — | — |
| 2016-04-13 | $31.71 | $38.91 | 525,586 | — | — |
| 2016-04-12 | $30.65 | $37.62 | 353,516 | — | — |
| 2016-04-11 | $30.75 | $37.74 | 477,148 | — | — |
| 2016-04-08 | $30.47 | $37.39 | 307,031 | — | — |
| 2016-04-07 | $30.12 | $36.97 | 345,898 | — | — |
| 2016-04-06 | $30.19 | $37.05 | 223,047 | — | — |
| 2016-04-05 | $29.92 | $36.72 | 408,008 | — | — |
| 2016-04-04 | $29.68 | $36.43 | 301,367 | — | — |
| 2016-04-01 | $30.57 | $37.52 | 258,203 | — | — |
| 2016-03-31 | $30.79 | $37.78 | 251,953 | — | — |
| 2016-03-30 | $30.96 | $38.00 | 409,375 | — | — |
| 2016-03-29 | $31.10 | $38.17 | 292,969 | — | — |
| 2016-03-28 | $30.25 | $37.13 | 235,547 | — | — |
| 2016-03-24 | $30.54 | $37.48 | 287,109 | — | — |
| 2016-03-23 | $30.43 | $37.35 | 348,437 | — | — |
| 2016-03-22 | $30.92 | $37.95 | 371,484 | — | — |
| 2016-03-21 | $31.08 | $38.14 | 431,445 | — | — |
| 2016-03-18 | $30.76 | $37.75 | 710,352 | — | — |
| 2016-03-17 | $30.49 | $37.43 | 370,703 | — | — |
| 2016-03-16 | $30.10 | $36.94 | 424,023 | — | — |
| 2016-03-15 | $29.59 | $36.31 | 383,594 | — | — |
| 2016-03-14 | $29.30 | $35.96 | 282,227 | — | — |
| 2016-03-11 | $29.51 | $36.22 | 187,305 | — | — |
| 2016-03-10 | $28.92 | $35.49 | 386,328 | — | — |
| 2016-03-09 | $29.47 | $36.17 | 224,023 | — | — |
| 2016-03-08 | $29.76 | $36.53 | 343,750 | — | — |
| 2016-03-07 | $30.38 | $37.29 | 316,406 | — | — |
| 2016-03-04 | $30.37 | $37.27 | 400,000 | — | — |
| 2016-03-03 | $30.28 | $37.16 | 468,164 | — | — |
| 2016-03-02 | $30.36 | $37.26 | 451,562 | — | — |
| 2016-03-01 | $29.91 | $36.71 | 558,203 | — | — |
| 2016-02-29 | $29.45 | $36.14 | 699,805 | — | — |
| 2016-02-26 | $29.47 | $36.17 | 881,055 | — | — |
| 2016-02-25 | $28.41 | $34.87 | 365,039 | — | — |
| 2016-02-24 | $27.82 | $34.15 | 312,891 | — | — |
| 2016-02-23 | $28.51 | $34.99 | 533,008 | — | — |
| 2016-02-22 | $27.67 | $33.96 | 473,437 | — | — |
| 2016-02-19 | $27.82 | $34.14 | 377,734 | — | — |
| 2016-02-18 | $27.92 | $34.27 | 325,781 | — | — |
| 2016-02-17 | $27.71 | $34.01 | 462,695 | — | — |
| 2016-02-16 | $27.22 | $33.41 | 292,187 | — | — |
| 2016-02-12 | $26.87 | $32.98 | 268,359 | — | — |
| 2016-02-11 | $27.18 | $33.35 | 257,617 | — | — |
| 2016-02-10 | $27.99 | $34.35 | 356,836 | — | — |
| 2016-02-09 | $28.10 | $34.48 | 368,750 | — | — |
| 2016-02-08 | $28.25 | $34.67 | 540,039 | — | — |
| 2016-02-05 | $27.26 | $33.46 | 736,328 | — | — |
| 2016-02-04 | $27.90 | $34.25 | 540,430 | — | — |
| 2016-02-03 | $27.83 | $34.15 | 357,812 | — | — |
| 2016-02-02 | $27.67 | $33.96 | 441,797 | — | — |
| 2016-02-01 | $28.13 | $34.53 | 358,008 | — | — |
| 2016-01-29 | $28.52 | $35.00 | 467,578 | — | — |
| 2016-01-28 | $27.55 | $33.81 | 228,125 | — | — |
| 2016-01-27 | $27.64 | $33.93 | 323,047 | — | — |
| 2016-01-26 | $28.24 | $34.66 | 278,906 | — | — |
| 2016-01-25 | $27.39 | $33.61 | 359,180 | — | — |
| 2016-01-22 | $27.57 | $33.84 | 356,445 | — | — |
| 2016-01-21 | $27.10 | $33.25 | 340,234 | — | — |
| 2016-01-20 | $27.25 | $33.44 | 309,961 | — | — |
| 2016-01-19 | $26.81 | $32.91 | 454,492 | — | — |
| 2016-01-15 | $27.13 | $33.30 | 532,422 | — | — |
| 2016-01-14 | $27.49 | $33.74 | 350,977 | — | — |
| 2016-01-13 | $27.69 | $33.99 | 409,180 | — | — |
| 2016-01-12 | $28.82 | $35.36 | 506,250 | — | — |
| 2016-01-11 | $28.12 | $34.51 | 436,914 | — | — |
| 2016-01-08 | $28.03 | $34.40 | 550,391 | — | — |
| 2016-01-07 | $28.34 | $34.79 | 490,430 | — | — |
| 2016-01-06 | $28.63 | $35.13 | 608,594 | — | — |
| 2016-01-05 | $28.47 | $34.94 | 620,312 | — | — |
| 2016-01-04 | $27.71 | $34.01 | 479,102 | — | — |