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
- 1997-01-09 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 | $39.97 | $71.35 | 76,500 | — | — |
| 2016-12-29 | $40.09 | $71.56 | 26,100 | — | — |
| 2016-12-28 | $40.14 | $71.65 | 51,500 | — | — |
| 2016-12-27 | $40.34 | $71.85 | 39,600 | — | — |
| 2016-12-23 | $39.69 | $70.69 | 67,200 | — | — |
| 2016-12-22 | $39.81 | $70.90 | 53,600 | — | — |
| 2016-12-21 | $40.27 | $71.72 | 46,800 | — | — |
| 2016-12-20 | $40.46 | $72.06 | 71,500 | — | — |
| 2016-12-19 | $40.03 | $71.30 | 58,000 | — | — |
| 2016-12-16 | $40.08 | $71.38 | 155,400 | — | — |
| 2016-12-15 | $40.71 | $72.51 | 74,100 | — | — |
| 2016-12-14 | $40.47 | $72.08 | 52,000 | — | — |
| 2016-12-13 | $41.01 | $73.04 | 59,500 | — | — |
| 2016-12-12 | $41.64 | $74.16 | 69,900 | — | — |
| 2016-12-09 | $41.78 | $74.41 | 93,000 | — | — |
| 2016-12-08 | $41.14 | $73.27 | 144,200 | — | — |
| 2016-12-07 | $40.11 | $71.44 | 103,300 | — | — |
| 2016-12-06 | $39.76 | $70.82 | 63,800 | — | — |
| 2016-12-05 | $39.44 | $70.25 | 63,800 | — | — |
| 2016-12-02 | $39.05 | $69.55 | 45,800 | — | — |
| 2016-12-01 | $39.64 | $70.60 | 73,000 | — | — |
| 2016-11-30 | $39.74 | $70.78 | 63,300 | — | — |
| 2016-11-29 | $39.57 | $70.48 | 79,400 | — | — |
| 2016-11-28 | $39.83 | $70.94 | 48,000 | — | — |
| 2016-11-25 | $40.50 | $72.13 | 39,300 | — | — |
| 2016-11-23 | $39.60 | $70.53 | 104,600 | — | — |
| 2016-11-22 | $39.50 | $70.35 | 109,300 | — | — |
| 2016-11-21 | $39.55 | $70.44 | 91,700 | — | — |
| 2016-11-18 | $39.50 | $70.35 | 79,900 | — | — |
| 2016-11-17 | $39.55 | $70.44 | 85,900 | — | — |
| 2016-11-16 | $39.44 | $70.25 | 96,000 | — | — |
| 2016-11-15 | $39.76 | $70.82 | 113,300 | — | — |
| 2016-11-14 | $39.99 | $71.22 | 177,700 | — | — |
| 2016-11-11 | $40.65 | $72.40 | 207,000 | — | — |
| 2016-11-10 | $39.36 | $70.10 | 145,900 | — | — |
| 2016-11-09 | $37.00 | $65.90 | 138,900 | — | — |
| 2016-11-08 | $33.58 | $59.81 | 358,200 | — | — |
| 2016-11-07 | $30.60 | $54.50 | 114,100 | — | — |
| 2016-11-04 | $29.58 | $52.68 | 48,500 | — | — |
| 2016-11-03 | $29.07 | $51.78 | 33,800 | — | — |
| 2016-11-02 | $29.26 | $52.11 | 40,500 | — | — |
| 2016-11-01 | $29.20 | $52.01 | 37,300 | — | — |
| 2016-10-31 | $29.43 | $52.42 | 62,700 | — | — |
| 2016-10-28 | $29.30 | $52.19 | 28,000 | — | — |
| 2016-10-27 | $29.46 | $52.47 | 24,400 | — | — |
| 2016-10-26 | $29.37 | $52.31 | 47,600 | — | — |
| 2016-10-25 | $29.12 | $51.86 | 35,000 | — | — |
| 2016-10-24 | $29.53 | $52.59 | 35,100 | — | — |
| 2016-10-21 | $29.52 | $52.58 | 20,900 | — | — |
| 2016-10-20 | $29.66 | $52.83 | 37,500 | — | — |
| 2016-10-19 | $29.85 | $53.16 | 28,600 | — | — |
| 2016-10-18 | $29.50 | $52.54 | 23,400 | — | — |
| 2016-10-17 | $29.79 | $53.06 | 37,800 | — | — |
| 2016-10-14 | $30.07 | $53.56 | 36,900 | — | — |
| 2016-10-13 | $30.19 | $53.77 | 38,400 | — | — |
| 2016-10-12 | $30.84 | $54.93 | 34,100 | — | — |
| 2016-10-11 | $30.42 | $54.18 | 47,200 | — | — |
| 2016-10-10 | $31.41 | $55.94 | 37,200 | — | — |
| 2016-10-07 | $30.85 | $54.95 | 67,300 | — | — |
| 2016-10-06 | $31.73 | $56.51 | 37,400 | — | — |
| 2016-10-05 | $32.18 | $57.31 | 72,300 | — | — |
| 2016-10-04 | $31.99 | $56.98 | 100,500 | — | — |
| 2016-10-03 | $32.00 | $56.99 | 79,700 | — | — |
| 2016-09-30 | $32.27 | $57.47 | 53,500 | — | — |
| 2016-09-29 | $31.44 | $56.00 | 50,400 | — | — |
| 2016-09-28 | $31.44 | $56.00 | 55,600 | — | — |
| 2016-09-27 | $31.02 | $55.09 | 44,500 | — | — |
| 2016-09-26 | $29.91 | $53.12 | 34,000 | — | — |
| 2016-09-23 | $30.31 | $53.83 | 60,500 | — | — |
| 2016-09-22 | $31.64 | $56.19 | 46,000 | — | — |
| 2016-09-21 | $30.74 | $54.59 | 61,400 | — | — |
| 2016-09-20 | $30.29 | $53.79 | 76,600 | — | — |
| 2016-09-19 | $29.73 | $52.80 | 41,000 | — | — |
| 2016-09-16 | $29.55 | $52.48 | 104,700 | — | — |
| 2016-09-15 | $29.02 | $51.54 | 41,800 | — | — |
| 2016-09-14 | $28.49 | $50.60 | 25,300 | — | — |
| 2016-09-13 | $28.77 | $51.09 | 62,000 | — | — |
| 2016-09-12 | $29.82 | $52.96 | 60,600 | — | — |
| 2016-09-09 | $29.19 | $51.84 | 54,500 | — | — |
| 2016-09-08 | $30.75 | $54.61 | 45,200 | — | — |
| 2016-09-07 | $30.91 | $54.89 | 45,800 | — | — |
| 2016-09-06 | $30.55 | $54.25 | 45,300 | — | — |
| 2016-09-02 | $31.03 | $55.11 | 66,200 | — | — |
| 2016-09-01 | $30.70 | $54.52 | 45,800 | — | — |
| 2016-08-31 | $30.82 | $54.73 | 58,000 | — | — |
| 2016-08-30 | $31.16 | $55.34 | 44,600 | — | — |
| 2016-08-29 | $31.11 | $55.25 | 25,700 | — | — |
| 2016-08-26 | $31.04 | $55.12 | 47,300 | — | — |
| 2016-08-25 | $30.98 | $55.02 | 57,600 | — | — |
| 2016-08-24 | $30.87 | $54.82 | 46,300 | — | — |
| 2016-08-23 | $31.37 | $55.71 | 89,000 | — | — |
| 2016-08-22 | $30.16 | $53.56 | 72,200 | — | — |
| 2016-08-19 | $29.72 | $52.78 | 46,500 | — | — |
| 2016-08-18 | $29.53 | $52.44 | 19,300 | — | — |
| 2016-08-17 | $29.36 | $52.14 | 27,700 | — | — |
| 2016-08-16 | $29.52 | $52.42 | 36,700 | — | — |
| 2016-08-15 | $29.66 | $52.67 | 45,300 | — | — |
| 2016-08-12 | $29.47 | $52.34 | 31,700 | — | — |
| 2016-08-11 | $29.47 | $52.34 | 41,900 | — | — |
| 2016-08-10 | $29.03 | $51.55 | 45,400 | — | — |
| 2016-08-09 | $29.44 | $52.28 | 24,000 | — | — |
| 2016-08-08 | $29.28 | $52.00 | 44,700 | — | — |
| 2016-08-05 | $29.56 | $52.50 | 52,300 | — | — |
| 2016-08-04 | $29.59 | $52.55 | 53,600 | — | — |
| 2016-08-03 | $29.46 | $52.32 | 52,600 | — | — |
| 2016-08-02 | $29.11 | $51.70 | 52,000 | — | — |
| 2016-08-01 | $29.92 | $53.13 | 53,400 | — | — |
| 2016-07-29 | $30.20 | $53.63 | 63,300 | — | — |
| 2016-07-28 | $30.11 | $53.47 | 55,600 | — | — |
| 2016-07-27 | $30.97 | $55.00 | 44,300 | — | — |
| 2016-07-26 | $30.38 | $53.95 | 40,400 | — | — |
| 2016-07-25 | $29.95 | $53.19 | 36,900 | — | — |
| 2016-07-22 | $30.28 | $53.77 | 19,200 | — | — |
| 2016-07-21 | $30.26 | $53.74 | 38,600 | — | — |
| 2016-07-20 | $30.63 | $54.40 | 51,600 | — | — |
| 2016-07-19 | $30.41 | $54.00 | 38,100 | — | — |
| 2016-07-18 | $30.63 | $54.40 | 45,600 | — | — |
| 2016-07-15 | $31.07 | $55.18 | 47,500 | — | — |
| 2016-07-14 | $30.73 | $54.57 | 37,400 | — | — |
| 2016-07-13 | $31.03 | $55.11 | 66,300 | — | — |
| 2016-07-12 | $30.80 | $54.70 | 166,100 | — | — |
| 2016-07-11 | $30.19 | $53.61 | 86,400 | — | — |
| 2016-07-08 | $30.02 | $53.31 | 127,100 | — | — |
| 2016-07-07 | $29.20 | $51.86 | 85,400 | — | — |
| 2016-07-06 | $29.80 | $52.92 | 49,800 | — | — |
| 2016-07-05 | $29.63 | $52.62 | 58,900 | — | — |
| 2016-07-01 | $29.99 | $53.26 | 93,600 | — | — |
| 2016-06-30 | $29.69 | $52.73 | 104,800 | — | — |
| 2016-06-29 | $29.49 | $52.37 | 73,000 | — | — |
| 2016-06-28 | $28.57 | $50.74 | 102,000 | — | — |
| 2016-06-27 | $28.20 | $49.92 | 148,400 | — | — |
| 2016-06-24 | $28.79 | $50.96 | 230,000 | — | — |
| 2016-06-23 | $31.69 | $56.10 | 86,900 | — | — |
| 2016-06-22 | $30.94 | $54.77 | 140,800 | — | — |
| 2016-06-21 | $30.63 | $54.22 | 59,400 | — | — |
| 2016-06-20 | $30.39 | $53.80 | 74,300 | — | — |
| 2016-06-17 | $29.89 | $52.91 | 116,700 | — | — |
| 2016-06-16 | $29.65 | $52.49 | 48,000 | — | — |
| 2016-06-15 | $29.40 | $52.04 | 47,300 | — | — |
| 2016-06-14 | $29.57 | $52.35 | 31,300 | — | — |
| 2016-06-13 | $29.71 | $52.59 | 39,000 | — | — |
| 2016-06-10 | $30.00 | $53.11 | 43,400 | — | — |
| 2016-06-09 | $30.18 | $53.43 | 62,100 | — | — |
| 2016-06-08 | $30.53 | $54.05 | 42,500 | — | — |
| 2016-06-07 | $29.99 | $53.09 | 42,300 | — | — |
| 2016-06-06 | $30.13 | $53.34 | 83,700 | — | — |
| 2016-06-03 | $29.52 | $52.26 | 55,000 | — | — |
| 2016-06-02 | $29.73 | $52.63 | 83,200 | — | — |
| 2016-06-01 | $29.56 | $52.33 | 121,200 | — | — |
| 2016-05-31 | $29.27 | $51.81 | 100,900 | — | — |
| 2016-05-27 | $29.62 | $52.43 | 31,800 | — | — |
| 2016-05-26 | $29.60 | $52.40 | 37,400 | — | — |
| 2016-05-25 | $29.87 | $52.88 | 31,000 | — | — |
| 2016-05-24 | $29.92 | $52.97 | 74,200 | — | — |
| 2016-05-23 | $29.00 | $51.34 | 60,700 | — | — |
| 2016-05-20 | $28.88 | $51.12 | 31,100 | — | — |
| 2016-05-19 | $28.65 | $50.72 | 40,900 | — | — |
| 2016-05-18 | $28.86 | $51.09 | 45,100 | — | — |
| 2016-05-17 | $29.11 | $51.53 | 92,500 | — | — |
| 2016-05-16 | $30.15 | $53.37 | 87,200 | — | — |
| 2016-05-13 | $29.53 | $52.27 | 72,300 | — | — |
| 2016-05-12 | $29.77 | $52.70 | 74,200 | — | — |
| 2016-05-11 | $30.03 | $53.16 | 110,600 | — | — |
| 2016-05-10 | $30.87 | $54.65 | 179,900 | — | — |
| 2016-05-09 | $34.14 | $60.44 | 46,400 | — | — |
| 2016-05-06 | $34.63 | $61.30 | 55,800 | — | — |
| 2016-05-05 | $33.94 | $60.08 | 46,700 | — | — |
| 2016-05-04 | $33.97 | $60.13 | 181,200 | — | — |
| 2016-05-03 | $34.89 | $61.76 | 190,600 | — | — |
| 2016-05-02 | $35.42 | $62.70 | 86,300 | — | — |
| 2016-04-29 | $35.38 | $62.63 | 79,700 | — | — |
| 2016-04-28 | $35.49 | $62.83 | 114,700 | — | — |
| 2016-04-27 | $35.86 | $63.48 | 101,200 | — | — |
| 2016-04-26 | $35.11 | $62.15 | 62,100 | — | — |
| 2016-04-25 | $34.74 | $61.50 | 93,900 | — | — |
| 2016-04-22 | $34.98 | $61.92 | 48,900 | — | — |
| 2016-04-21 | $34.51 | $61.09 | 52,400 | — | — |
| 2016-04-20 | $34.62 | $61.29 | 40,300 | — | — |
| 2016-04-19 | $34.44 | $60.97 | 121,000 | — | — |
| 2016-04-18 | $33.76 | $59.76 | 94,600 | — | — |
| 2016-04-15 | $33.75 | $59.75 | 85,500 | — | — |
| 2016-04-14 | $34.03 | $60.24 | 63,300 | — | — |
| 2016-04-13 | $34.60 | $61.25 | 61,100 | — | — |
| 2016-04-12 | $33.60 | $59.48 | 53,800 | — | — |
| 2016-04-11 | $33.24 | $58.84 | 40,500 | — | — |
| 2016-04-08 | $32.82 | $58.10 | 51,900 | — | — |
| 2016-04-07 | $32.68 | $57.85 | 102,400 | — | — |
| 2016-04-06 | $33.26 | $58.88 | 109,500 | — | — |
| 2016-04-05 | $33.15 | $58.68 | 73,700 | — | — |
| 2016-04-04 | $33.16 | $58.70 | 160,100 | — | — |
| 2016-04-01 | $33.24 | $58.84 | 76,800 | — | — |
| 2016-03-31 | $33.19 | $58.75 | 118,600 | — | — |
| 2016-03-30 | $33.44 | $59.20 | 91,900 | — | — |
| 2016-03-29 | $33.60 | $59.48 | 123,300 | — | — |
| 2016-03-28 | $33.00 | $58.26 | 48,000 | — | — |
| 2016-03-24 | $33.18 | $58.58 | 71,700 | — | — |
| 2016-03-23 | $32.77 | $57.85 | 107,200 | — | — |
| 2016-03-22 | $33.89 | $59.83 | 62,600 | — | — |
| 2016-03-21 | $33.92 | $59.88 | 75,800 | — | — |
| 2016-03-18 | $34.35 | $60.64 | 133,700 | — | — |
| 2016-03-17 | $34.38 | $60.69 | 81,600 | — | — |
| 2016-03-16 | $33.03 | $58.31 | 130,200 | — | — |
| 2016-03-15 | $32.83 | $57.96 | 111,400 | — | — |
| 2016-03-14 | $33.46 | $59.07 | 74,000 | — | — |
| 2016-03-11 | $33.82 | $59.71 | 92,700 | — | — |
| 2016-03-10 | $34.11 | $60.15 | 211,300 | — | — |
| 2016-03-09 | $34.36 | $60.59 | 102,400 | — | — |
| 2016-03-08 | $34.09 | $60.11 | 124,600 | — | — |
| 2016-03-07 | $34.13 | $60.18 | 151,300 | — | — |
| 2016-03-04 | $33.63 | $59.30 | 110,000 | — | — |
| 2016-03-03 | $33.02 | $58.23 | 174,000 | — | — |
| 2016-03-02 | $32.69 | $57.64 | 163,900 | — | — |
| 2016-03-01 | $31.60 | $55.72 | 152,500 | — | — |
| 2016-02-29 | $29.78 | $52.51 | 141,200 | — | — |
| 2016-02-26 | $29.46 | $51.95 | 64,900 | — | — |
| 2016-02-25 | $29.02 | $51.17 | 63,900 | — | — |
| 2016-02-24 | $29.27 | $51.61 | 64,500 | — | — |
| 2016-02-23 | $28.68 | $50.57 | 96,200 | — | — |
| 2016-02-22 | $29.00 | $51.14 | 140,500 | — | — |
| 2016-02-19 | $28.59 | $50.41 | 60,400 | — | — |
| 2016-02-18 | $28.29 | $49.88 | 110,300 | — | — |
| 2016-02-17 | $28.18 | $49.69 | 96,800 | — | — |
| 2016-02-16 | $27.55 | $48.58 | 92,100 | — | — |
| 2016-02-12 | $27.06 | $47.72 | 56,600 | — | — |
| 2016-02-11 | $26.26 | $46.30 | 142,100 | — | — |
| 2016-02-10 | $26.90 | $47.43 | 164,600 | — | — |
| 2016-02-09 | $26.91 | $47.45 | 89,400 | — | — |
| 2016-02-08 | $26.85 | $47.35 | 75,400 | — | — |
| 2016-02-05 | $25.80 | $45.49 | 88,400 | — | — |
| 2016-02-04 | $26.34 | $46.45 | 47,700 | — | — |
| 2016-02-03 | $26.00 | $45.85 | 67,500 | — | — |
| 2016-02-02 | $25.53 | $45.02 | 66,000 | — | — |
| 2016-02-01 | $25.41 | $44.81 | 165,900 | — | — |
| 2016-01-29 | $25.46 | $44.89 | 235,400 | — | — |
| 2016-01-28 | $25.26 | $44.54 | 148,700 | — | — |
| 2016-01-27 | $25.34 | $44.68 | 62,500 | — | — |
| 2016-01-26 | $25.59 | $45.12 | 64,500 | — | — |
| 2016-01-25 | $24.70 | $43.55 | 68,300 | — | — |
| 2016-01-22 | $25.78 | $45.46 | 123,200 | — | — |
| 2016-01-21 | $26.42 | $46.59 | 81,200 | — | — |
| 2016-01-20 | $26.81 | $47.27 | 229,100 | — | — |
| 2016-01-19 | $26.56 | $46.83 | 125,100 | — | — |
| 2016-01-15 | $26.35 | $46.46 | 66,300 | — | — |
| 2016-01-14 | $26.43 | $46.60 | 68,800 | — | — |
| 2016-01-13 | $25.92 | $45.71 | 96,800 | — | — |
| 2016-01-12 | $26.60 | $46.90 | 181,300 | — | — |
| 2016-01-11 | $26.99 | $47.59 | 151,800 | — | — |
| 2016-01-08 | $26.95 | $47.52 | 122,300 | — | — |
| 2016-01-07 | $28.00 | $49.37 | 143,700 | — | — |
| 2016-01-06 | $28.83 | $50.84 | 109,000 | — | — |
| 2016-01-05 | $29.67 | $52.32 | 77,000 | — | — |
| 2016-01-04 | $30.57 | $53.90 | 88,300 | — | — |