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
- 1991-06-04 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 | $43.10 | $82.05 | 467,000 | — | — |
| 2016-12-29 | $43.15 | $82.14 | 363,600 | — | — |
| 2016-12-28 | $43.60 | $83.00 | 621,200 | — | — |
| 2016-12-27 | $44.00 | $83.76 | 397,100 | — | — |
| 2016-12-23 | $43.55 | $82.90 | 1,259,600 | — | — |
| 2016-12-22 | $43.65 | $83.09 | 642,900 | — | — |
| 2016-12-21 | $43.10 | $82.05 | 842,800 | — | — |
| 2016-12-20 | $43.10 | $82.05 | 904,000 | — | — |
| 2016-12-19 | $42.25 | $80.43 | 918,300 | — | — |
| 2016-12-16 | $41.65 | $79.29 | 1,791,400 | — | — |
| 2016-12-15 | $41.95 | $79.86 | 1,392,400 | — | — |
| 2016-12-14 | $41.95 | $79.86 | 1,552,900 | — | — |
| 2016-12-13 | $42.75 | $81.38 | 4,304,500 | — | — |
| 2016-12-12 | $44.00 | $83.76 | 521,700 | — | — |
| 2016-12-09 | $45.30 | $86.24 | 618,200 | — | — |
| 2016-12-08 | $45.20 | $86.05 | 728,600 | — | — |
| 2016-12-07 | $44.10 | $83.95 | 481,700 | — | — |
| 2016-12-06 | $43.90 | $83.57 | 646,300 | — | — |
| 2016-12-05 | $42.65 | $81.19 | 439,500 | — | — |
| 2016-12-02 | $41.45 | $78.91 | 299,300 | — | — |
| 2016-12-01 | $42.00 | $79.95 | 802,400 | — | — |
| 2016-11-30 | $41.55 | $78.64 | 645,300 | — | — |
| 2016-11-29 | $39.80 | $75.33 | 757,000 | — | — |
| 2016-11-28 | $40.15 | $75.99 | 570,100 | — | — |
| 2016-11-25 | $41.40 | $78.36 | 165,500 | — | — |
| 2016-11-23 | $41.75 | $79.02 | 467,800 | — | — |
| 2016-11-22 | $41.25 | $78.07 | 575,900 | — | — |
| 2016-11-21 | $41.05 | $77.69 | 529,000 | — | — |
| 2016-11-18 | $40.95 | $77.50 | 911,100 | — | — |
| 2016-11-17 | $40.08 | $75.86 | 906,700 | — | — |
| 2016-11-16 | $39.05 | $73.91 | 722,900 | — | — |
| 2016-11-15 | $39.65 | $75.04 | 841,500 | — | — |
| 2016-11-14 | $39.10 | $74.00 | 832,100 | — | — |
| 2016-11-11 | $38.05 | $72.02 | 988,300 | — | — |
| 2016-11-10 | $37.50 | $70.97 | 865,400 | — | — |
| 2016-11-09 | $36.20 | $68.51 | 808,900 | — | — |
| 2016-11-08 | $34.00 | $64.35 | 487,600 | — | — |
| 2016-11-07 | $34.00 | $64.35 | 607,000 | — | — |
| 2016-11-04 | $32.25 | $61.04 | 560,800 | — | — |
| 2016-11-03 | $32.35 | $61.23 | 383,400 | — | — |
| 2016-11-02 | $32.30 | $61.13 | 397,900 | — | — |
| 2016-11-01 | $33.25 | $62.93 | 399,300 | — | — |
| 2016-10-31 | $33.55 | $63.50 | 768,600 | — | — |
| 2016-10-28 | $33.26 | $62.95 | 269,100 | — | — |
| 2016-10-27 | $33.51 | $63.42 | 409,600 | — | — |
| 2016-10-26 | $33.43 | $63.27 | 383,400 | — | — |
| 2016-10-25 | $33.63 | $63.65 | 332,200 | — | — |
| 2016-10-24 | $33.89 | $64.14 | 389,800 | — | — |
| 2016-10-21 | $33.55 | $63.50 | 329,400 | — | — |
| 2016-10-20 | $33.58 | $63.56 | 621,100 | — | — |
| 2016-10-19 | $33.69 | $63.76 | 712,100 | — | — |
| 2016-10-18 | $32.28 | $61.10 | 682,100 | — | — |
| 2016-10-17 | $32.08 | $60.72 | 431,100 | — | — |
| 2016-10-14 | $32.46 | $61.44 | 360,500 | — | — |
| 2016-10-13 | $32.10 | $60.75 | 590,100 | — | — |
| 2016-10-12 | $33.12 | $62.69 | 291,300 | — | — |
| 2016-10-11 | $33.03 | $62.51 | 407,700 | — | — |
| 2016-10-10 | $33.13 | $62.70 | 268,400 | — | — |
| 2016-10-07 | $32.76 | $62.00 | 735,600 | — | — |
| 2016-10-06 | $32.88 | $62.23 | 473,900 | — | — |
| 2016-10-05 | $33.06 | $62.57 | 712,100 | — | — |
| 2016-10-04 | $32.12 | $60.79 | 595,300 | — | — |
| 2016-10-03 | $32.21 | $60.96 | 515,900 | — | — |
| 2016-09-30 | $32.43 | $61.38 | 545,800 | — | — |
| 2016-09-29 | $31.67 | $59.94 | 401,900 | — | — |
| 2016-09-28 | $32.05 | $60.66 | 436,400 | — | — |
| 2016-09-27 | $31.54 | $59.69 | 489,100 | — | — |
| 2016-09-26 | $31.26 | $59.16 | 542,300 | — | — |
| 2016-09-23 | $31.96 | $60.49 | 594,600 | — | — |
| 2016-09-22 | $32.05 | $60.66 | 719,200 | — | — |
| 2016-09-21 | $31.60 | $59.81 | 609,600 | — | — |
| 2016-09-20 | $31.40 | $59.43 | 472,200 | — | — |
| 2016-09-19 | $31.62 | $59.85 | 870,900 | — | — |
| 2016-09-16 | $31.64 | $59.88 | 935,900 | — | — |
| 2016-09-15 | $32.06 | $60.68 | 411,400 | — | — |
| 2016-09-14 | $31.95 | $60.47 | 568,900 | — | — |
| 2016-09-13 | $32.03 | $60.62 | 990,900 | — | — |
| 2016-09-12 | $32.26 | $61.06 | 793,700 | — | — |
| 2016-09-09 | $32.34 | $61.21 | 639,800 | — | — |
| 2016-09-08 | $32.78 | $62.04 | 435,900 | — | — |
| 2016-09-07 | $32.55 | $61.61 | 499,000 | — | — |
| 2016-09-06 | $32.31 | $61.15 | 612,300 | — | — |
| 2016-09-02 | $32.59 | $61.68 | 428,800 | — | — |
| 2016-09-01 | $32.08 | $60.72 | 564,700 | — | — |
| 2016-08-31 | $32.63 | $61.30 | 846,600 | — | — |
| 2016-08-30 | $32.48 | $61.02 | 354,700 | — | — |
| 2016-08-29 | $32.34 | $60.76 | 622,000 | — | — |
| 2016-08-26 | $31.86 | $59.86 | 420,800 | — | — |
| 2016-08-25 | $31.66 | $59.48 | 320,800 | — | — |
| 2016-08-24 | $31.46 | $59.11 | 249,900 | — | — |
| 2016-08-23 | $31.45 | $59.09 | 446,300 | — | — |
| 2016-08-22 | $31.36 | $58.92 | 394,100 | — | — |
| 2016-08-19 | $31.34 | $58.88 | 614,000 | — | — |
| 2016-08-18 | $31.51 | $59.20 | 501,300 | — | — |
| 2016-08-17 | $31.34 | $58.88 | 1,015,100 | — | — |
| 2016-08-16 | $30.80 | $57.87 | 677,900 | — | — |
| 2016-08-15 | $30.72 | $57.72 | 589,000 | — | — |
| 2016-08-12 | $30.39 | $57.10 | 886,700 | — | — |
| 2016-08-11 | $30.28 | $56.89 | 462,100 | — | — |
| 2016-08-10 | $30.19 | $56.72 | 503,600 | — | — |
| 2016-08-09 | $30.66 | $57.60 | 626,500 | — | — |
| 2016-08-08 | $30.38 | $57.08 | 622,600 | — | — |
| 2016-08-05 | $30.24 | $56.81 | 1,055,600 | — | — |
| 2016-08-04 | $28.78 | $54.07 | 663,900 | — | — |
| 2016-08-03 | $28.64 | $53.81 | 1,086,300 | — | — |
| 2016-08-02 | $28.22 | $53.02 | 648,100 | — | — |
| 2016-08-01 | $28.41 | $53.38 | 1,285,800 | — | — |
| 2016-07-29 | $28.99 | $54.46 | 854,000 | — | — |
| 2016-07-28 | $29.53 | $55.48 | 870,900 | — | — |
| 2016-07-27 | $29.72 | $55.84 | 902,500 | — | — |
| 2016-07-26 | $29.79 | $55.97 | 746,200 | — | — |
| 2016-07-25 | $29.55 | $55.52 | 1,025,800 | — | — |
| 2016-07-22 | $29.93 | $56.23 | 926,200 | — | — |
| 2016-07-21 | $29.40 | $55.24 | 2,275,000 | — | — |
| 2016-07-20 | $27.81 | $52.25 | 902,600 | — | — |
| 2016-07-19 | $28.10 | $52.79 | 885,700 | — | — |
| 2016-07-18 | $27.63 | $51.91 | 304,000 | — | — |
| 2016-07-15 | $27.78 | $52.19 | 660,000 | — | — |
| 2016-07-14 | $27.67 | $51.98 | 421,700 | — | — |
| 2016-07-13 | $27.27 | $51.23 | 447,000 | — | — |
| 2016-07-12 | $27.43 | $51.53 | 499,400 | — | — |
| 2016-07-11 | $26.66 | $50.09 | 551,000 | — | — |
| 2016-07-08 | $26.21 | $49.24 | 1,031,300 | — | — |
| 2016-07-07 | $25.61 | $48.11 | 611,000 | — | — |
| 2016-07-06 | $25.16 | $47.27 | 467,200 | — | — |
| 2016-07-05 | $24.93 | $46.84 | 376,000 | — | — |
| 2016-07-01 | $25.74 | $48.36 | 594,100 | — | — |
| 2016-06-30 | $26.11 | $49.05 | 694,300 | — | — |
| 2016-06-29 | $25.51 | $47.93 | 690,000 | — | — |
| 2016-06-28 | $24.71 | $46.42 | 716,100 | — | — |
| 2016-06-27 | $23.88 | $44.86 | 733,100 | — | — |
| 2016-06-24 | $25.16 | $47.27 | 1,247,400 | — | — |
| 2016-06-23 | $27.18 | $51.06 | 688,000 | — | — |
| 2016-06-22 | $26.20 | $49.22 | 685,100 | — | — |
| 2016-06-21 | $26.03 | $48.90 | 504,600 | — | — |
| 2016-06-20 | $26.18 | $49.19 | 427,000 | — | — |
| 2016-06-17 | $25.94 | $48.73 | 2,167,600 | — | — |
| 2016-06-16 | $25.58 | $48.06 | 1,157,400 | — | — |
| 2016-06-15 | $25.61 | $48.11 | 828,000 | — | — |
| 2016-06-14 | $25.03 | $47.02 | 659,800 | — | — |
| 2016-06-13 | $25.64 | $48.17 | 539,600 | — | — |
| 2016-06-10 | $26.15 | $49.13 | 469,000 | — | — |
| 2016-06-09 | $26.60 | $49.97 | 599,800 | — | — |
| 2016-06-08 | $26.76 | $50.28 | 425,600 | — | — |
| 2016-06-07 | $26.66 | $50.09 | 719,500 | — | — |
| 2016-06-06 | $26.60 | $49.97 | 776,200 | — | — |
| 2016-06-03 | $26.09 | $49.02 | 653,500 | — | — |
| 2016-06-02 | $26.80 | $50.35 | 687,200 | — | — |
| 2016-06-01 | $27.19 | $50.63 | 896,100 | — | — |
| 2016-05-31 | $27.49 | $51.19 | 440,700 | — | — |
| 2016-05-27 | $27.50 | $51.21 | 454,400 | — | — |
| 2016-05-26 | $27.39 | $51.00 | 602,200 | — | — |
| 2016-05-25 | $27.44 | $51.10 | 427,800 | — | — |
| 2016-05-24 | $26.93 | $50.15 | 488,400 | — | — |
| 2016-05-23 | $26.26 | $48.90 | 446,100 | — | — |
| 2016-05-20 | $26.53 | $49.40 | 476,400 | — | — |
| 2016-05-19 | $26.02 | $48.45 | 481,500 | — | — |
| 2016-05-18 | $26.49 | $49.33 | 808,300 | — | — |
| 2016-05-17 | $25.32 | $47.15 | 399,300 | — | — |
| 2016-05-16 | $25.52 | $47.52 | 363,900 | — | — |
| 2016-05-13 | $24.95 | $46.46 | 348,800 | — | — |
| 2016-05-12 | $25.63 | $47.73 | 516,600 | — | — |
| 2016-05-11 | $25.61 | $47.69 | 361,900 | — | — |
| 2016-05-10 | $25.60 | $47.67 | 444,100 | — | — |
| 2016-05-09 | $24.94 | $46.44 | 469,500 | — | — |
| 2016-05-06 | $24.58 | $45.77 | 369,000 | — | — |
| 2016-05-05 | $24.43 | $45.49 | 748,900 | — | — |
| 2016-05-04 | $24.64 | $45.88 | 545,800 | — | — |
| 2016-05-03 | $25.09 | $46.72 | 466,300 | — | — |
| 2016-05-02 | $25.87 | $48.17 | 624,600 | — | — |
| 2016-04-29 | $25.97 | $48.36 | 641,400 | — | — |
| 2016-04-28 | $25.99 | $48.40 | 493,800 | — | — |
| 2016-04-27 | $26.00 | $48.42 | 552,300 | — | — |
| 2016-04-26 | $26.04 | $48.49 | 713,800 | — | — |
| 2016-04-25 | $25.83 | $48.10 | 604,400 | — | — |
| 2016-04-22 | $26.09 | $48.58 | 696,000 | — | — |
| 2016-04-21 | $25.77 | $47.99 | 897,600 | — | — |
| 2016-04-20 | $26.19 | $48.77 | 1,313,900 | — | — |
| 2016-04-19 | $25.26 | $47.04 | 469,400 | — | — |
| 2016-04-18 | $24.83 | $46.24 | 526,100 | — | — |
| 2016-04-15 | $24.66 | $45.92 | 545,100 | — | — |
| 2016-04-14 | $24.77 | $46.13 | 491,000 | — | — |
| 2016-04-13 | $24.54 | $45.70 | 815,100 | — | — |
| 2016-04-12 | $23.29 | $43.37 | 541,400 | — | — |
| 2016-04-11 | $22.63 | $42.14 | 666,600 | — | — |
| 2016-04-08 | $22.29 | $41.51 | 567,700 | — | — |
| 2016-04-07 | $22.03 | $41.02 | 1,010,600 | — | — |
| 2016-04-06 | $22.66 | $42.20 | 738,100 | — | — |
| 2016-04-05 | $22.47 | $41.84 | 782,400 | — | — |
| 2016-04-04 | $22.74 | $42.35 | 563,500 | — | — |
| 2016-04-01 | $22.69 | $42.25 | 759,000 | — | — |
| 2016-03-31 | $22.96 | $42.76 | 854,100 | — | — |
| 2016-03-30 | $22.87 | $42.59 | 646,100 | — | — |
| 2016-03-29 | $22.85 | $42.55 | 1,913,100 | — | — |
| 2016-03-28 | $23.68 | $44.10 | 364,200 | — | — |
| 2016-03-24 | $23.77 | $44.26 | 335,100 | — | — |
| 2016-03-23 | $23.73 | $44.19 | 428,400 | — | — |
| 2016-03-22 | $24.37 | $45.38 | 416,600 | — | — |
| 2016-03-21 | $24.33 | $45.31 | 1,140,700 | — | — |
| 2016-03-18 | $24.76 | $46.11 | 2,310,000 | — | — |
| 2016-03-17 | $24.56 | $45.73 | 1,141,600 | — | — |
| 2016-03-16 | $23.82 | $44.36 | 1,227,500 | — | — |
| 2016-03-15 | $24.21 | $45.08 | 931,200 | — | — |
| 2016-03-14 | $25.15 | $46.83 | 460,200 | — | — |
| 2016-03-11 | $25.30 | $47.11 | 508,800 | — | — |
| 2016-03-10 | $24.64 | $45.88 | 673,900 | — | — |
| 2016-03-09 | $24.40 | $45.44 | 539,800 | — | — |
| 2016-03-08 | $24.96 | $46.48 | 547,200 | — | — |
| 2016-03-07 | $25.60 | $47.67 | 534,900 | — | — |
| 2016-03-04 | $25.50 | $47.49 | 657,300 | — | — |
| 2016-03-03 | $25.00 | $46.55 | 1,095,300 | — | — |
| 2016-03-02 | $24.81 | $46.20 | 1,025,900 | — | — |
| 2016-03-01 | $23.83 | $43.93 | 729,800 | — | — |
| 2016-02-29 | $23.07 | $42.53 | 681,000 | — | — |
| 2016-02-26 | $23.69 | $43.67 | 729,100 | — | — |
| 2016-02-25 | $22.71 | $41.86 | 999,200 | — | — |
| 2016-02-24 | $22.93 | $42.27 | 558,600 | — | — |
| 2016-02-23 | $23.10 | $42.58 | 685,400 | — | — |
| 2016-02-22 | $24.03 | $44.30 | 919,400 | — | — |
| 2016-02-19 | $23.41 | $43.15 | 480,300 | — | — |
| 2016-02-18 | $23.46 | $43.25 | 536,700 | — | — |
| 2016-02-17 | $23.87 | $44.00 | 677,600 | — | — |
| 2016-02-16 | $24.07 | $44.37 | 562,500 | — | — |
| 2016-02-12 | $23.45 | $43.23 | 647,200 | — | — |
| 2016-02-11 | $22.06 | $40.67 | 828,600 | — | — |
| 2016-02-10 | $22.94 | $42.29 | 502,900 | — | — |
| 2016-02-09 | $22.80 | $42.03 | 1,069,100 | — | — |
| 2016-02-08 | $22.99 | $42.38 | 1,090,200 | — | — |
| 2016-02-05 | $23.49 | $43.30 | 776,300 | — | — |
| 2016-02-04 | $23.70 | $43.69 | 761,000 | — | — |
| 2016-02-03 | $23.58 | $43.47 | 886,800 | — | — |
| 2016-02-02 | $23.13 | $42.64 | 685,500 | — | — |
| 2016-02-01 | $23.75 | $43.78 | 739,200 | — | — |
| 2016-01-29 | $23.96 | $44.17 | 1,136,800 | — | — |
| 2016-01-28 | $23.33 | $43.01 | 992,500 | — | — |
| 2016-01-27 | $22.42 | $41.33 | 1,055,800 | — | — |
| 2016-01-26 | $22.19 | $40.91 | 1,229,100 | — | — |
| 2016-01-25 | $21.08 | $38.86 | 1,326,300 | — | — |
| 2016-01-22 | $22.29 | $41.09 | 1,847,900 | — | — |
| 2016-01-21 | $20.87 | $38.47 | 1,426,800 | — | — |
| 2016-01-20 | $21.17 | $39.02 | 1,019,300 | — | — |
| 2016-01-19 | $21.59 | $39.80 | 1,111,400 | — | — |
| 2016-01-15 | $21.83 | $40.24 | 843,800 | — | — |
| 2016-01-14 | $22.40 | $41.29 | 865,300 | — | — |
| 2016-01-13 | $21.96 | $40.48 | 921,600 | — | — |
| 2016-01-12 | $23.14 | $42.66 | 856,900 | — | — |
| 2016-01-11 | $23.45 | $43.23 | 1,136,300 | — | — |
| 2016-01-08 | $23.62 | $43.54 | 1,143,500 | — | — |
| 2016-01-07 | $24.13 | $44.48 | 2,207,000 | — | — |
| 2016-01-06 | $24.69 | $45.51 | 1,105,700 | — | — |
| 2016-01-05 | $25.18 | $46.42 | 1,068,200 | — | — |
| 2016-01-04 | $24.90 | $45.90 | 1,715,900 | — | — |