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
- 1995-08-30 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 | $40.80 | $61.53 | 177,100 | — | — |
| 2016-12-29 | $41.00 | $61.83 | 114,000 | — | — |
| 2016-12-28 | $41.45 | $62.51 | 111,100 | — | — |
| 2016-12-27 | $41.80 | $63.04 | 161,400 | — | — |
| 2016-12-23 | $41.65 | $62.81 | 71,000 | — | — |
| 2016-12-22 | $41.50 | $62.58 | 107,000 | — | — |
| 2016-12-21 | $41.50 | $62.58 | 116,900 | — | — |
| 2016-12-20 | $42.10 | $63.49 | 178,200 | — | — |
| 2016-12-19 | $41.30 | $62.28 | 170,700 | — | — |
| 2016-12-16 | $40.80 | $61.53 | 851,000 | — | — |
| 2016-12-15 | $41.25 | $62.21 | 413,000 | — | — |
| 2016-12-14 | $40.70 | $61.38 | 173,100 | — | — |
| 2016-12-13 | $40.80 | $61.53 | 246,900 | — | — |
| 2016-12-12 | $40.70 | $61.38 | 322,900 | — | — |
| 2016-12-09 | $41.85 | $63.11 | 283,200 | — | — |
| 2016-12-08 | $41.40 | $62.43 | 495,200 | — | — |
| 2016-12-07 | $40.60 | $61.23 | 290,500 | — | — |
| 2016-12-06 | $40.40 | $60.92 | 252,300 | — | — |
| 2016-12-05 | $39.60 | $59.72 | 222,800 | — | — |
| 2016-12-02 | $38.95 | $58.74 | 164,300 | — | — |
| 2016-12-01 | $39.30 | $59.27 | 261,800 | — | — |
| 2016-11-30 | $38.92 | $58.69 | 247,700 | — | — |
| 2016-11-29 | $38.40 | $57.91 | 229,600 | — | — |
| 2016-11-28 | $38.45 | $57.98 | 157,400 | — | — |
| 2016-11-25 | $39.10 | $58.96 | 65,200 | — | — |
| 2016-11-23 | $39.20 | $59.11 | 182,900 | — | — |
| 2016-11-22 | $38.80 | $58.51 | 240,500 | — | — |
| 2016-11-21 | $38.60 | $58.21 | 218,600 | — | — |
| 2016-11-18 | $38.75 | $58.44 | 296,700 | — | — |
| 2016-11-17 | $38.45 | $57.98 | 336,500 | — | — |
| 2016-11-16 | $38.50 | $58.06 | 214,100 | — | — |
| 2016-11-15 | $38.45 | $57.98 | 257,600 | — | — |
| 2016-11-14 | $38.00 | $57.30 | 425,200 | — | — |
| 2016-11-11 | $37.35 | $56.32 | 387,000 | — | — |
| 2016-11-10 | $35.50 | $53.53 | 291,500 | — | — |
| 2016-11-09 | $33.30 | $50.22 | 224,500 | — | — |
| 2016-11-08 | $31.15 | $46.97 | 72,000 | — | — |
| 2016-11-07 | $31.40 | $47.35 | 141,800 | — | — |
| 2016-11-04 | $29.90 | $45.09 | 104,600 | — | — |
| 2016-11-03 | $30.15 | $45.47 | 83,800 | — | — |
| 2016-11-02 | $29.85 | $45.01 | 123,400 | — | — |
| 2016-11-01 | $30.50 | $45.99 | 109,700 | — | — |
| 2016-10-31 | $30.85 | $46.52 | 156,700 | — | — |
| 2016-10-28 | $30.75 | $46.37 | 80,900 | — | — |
| 2016-10-27 | $31.08 | $46.87 | 128,100 | — | — |
| 2016-10-26 | $30.78 | $46.42 | 53,300 | — | — |
| 2016-10-25 | $30.98 | $46.72 | 101,800 | — | — |
| 2016-10-24 | $31.05 | $46.82 | 105,000 | — | — |
| 2016-10-21 | $30.49 | $45.98 | 99,900 | — | — |
| 2016-10-20 | $30.39 | $45.83 | 105,100 | — | — |
| 2016-10-19 | $30.47 | $45.95 | 156,200 | — | — |
| 2016-10-18 | $29.87 | $45.04 | 144,200 | — | — |
| 2016-10-17 | $29.71 | $44.80 | 93,400 | — | — |
| 2016-10-14 | $29.84 | $45.00 | 104,700 | — | — |
| 2016-10-13 | $29.48 | $44.46 | 107,400 | — | — |
| 2016-10-12 | $30.17 | $45.50 | 65,800 | — | — |
| 2016-10-11 | $30.05 | $45.32 | 101,000 | — | — |
| 2016-10-10 | $30.44 | $45.90 | 93,000 | — | — |
| 2016-10-07 | $30.10 | $45.39 | 99,900 | — | — |
| 2016-10-06 | $30.26 | $45.63 | 74,900 | — | — |
| 2016-10-05 | $30.10 | $45.39 | 124,600 | — | — |
| 2016-10-04 | $29.54 | $44.55 | 62,200 | — | — |
| 2016-10-03 | $29.40 | $44.34 | 88,000 | — | — |
| 2016-09-30 | $29.78 | $44.91 | 169,800 | — | — |
| 2016-09-29 | $29.06 | $43.82 | 97,400 | — | — |
| 2016-09-28 | $29.73 | $44.83 | 90,900 | — | — |
| 2016-09-27 | $29.71 | $44.34 | 91,200 | — | — |
| 2016-09-26 | $29.46 | $43.96 | 115,200 | — | — |
| 2016-09-23 | $30.18 | $45.04 | 107,800 | — | — |
| 2016-09-22 | $30.36 | $45.31 | 175,400 | — | — |
| 2016-09-21 | $29.69 | $44.31 | 112,200 | — | — |
| 2016-09-20 | $29.24 | $43.63 | 111,400 | — | — |
| 2016-09-19 | $29.37 | $43.83 | 102,500 | — | — |
| 2016-09-16 | $29.11 | $43.44 | 572,400 | — | — |
| 2016-09-15 | $29.18 | $43.54 | 138,900 | — | — |
| 2016-09-14 | $28.78 | $42.95 | 81,000 | — | — |
| 2016-09-13 | $29.08 | $43.40 | 204,400 | — | — |
| 2016-09-12 | $29.72 | $44.35 | 121,200 | — | — |
| 2016-09-09 | $29.42 | $43.90 | 195,700 | — | — |
| 2016-09-08 | $30.05 | $44.84 | 73,800 | — | — |
| 2016-09-07 | $30.04 | $44.83 | 295,700 | — | — |
| 2016-09-06 | $29.88 | $44.59 | 194,200 | — | — |
| 2016-09-02 | $29.88 | $44.59 | 121,500 | — | — |
| 2016-09-01 | $29.59 | $44.16 | 173,500 | — | — |
| 2016-08-31 | $29.65 | $44.25 | 161,200 | — | — |
| 2016-08-30 | $29.76 | $44.41 | 106,000 | — | — |
| 2016-08-29 | $29.60 | $44.17 | 488,100 | — | — |
| 2016-08-26 | $29.32 | $43.75 | 126,200 | — | — |
| 2016-08-25 | $29.11 | $43.44 | 284,300 | — | — |
| 2016-08-24 | $29.07 | $43.38 | 468,400 | — | — |
| 2016-08-23 | $28.67 | $42.78 | 164,800 | — | — |
| 2016-08-22 | $28.66 | $42.77 | 147,300 | — | — |
| 2016-08-19 | $28.64 | $42.74 | 213,400 | — | — |
| 2016-08-18 | $28.71 | $42.84 | 157,300 | — | — |
| 2016-08-17 | $28.56 | $42.62 | 86,000 | — | — |
| 2016-08-16 | $28.58 | $42.65 | 124,500 | — | — |
| 2016-08-15 | $28.65 | $42.75 | 113,500 | — | — |
| 2016-08-12 | $28.26 | $42.17 | 80,900 | — | — |
| 2016-08-11 | $28.55 | $42.60 | 96,900 | — | — |
| 2016-08-10 | $28.47 | $42.49 | 122,900 | — | — |
| 2016-08-09 | $28.96 | $43.22 | 145,800 | — | — |
| 2016-08-08 | $28.67 | $42.78 | 112,600 | — | — |
| 2016-08-05 | $28.61 | $42.69 | 198,100 | — | — |
| 2016-08-04 | $27.48 | $41.01 | 69,500 | — | — |
| 2016-08-03 | $27.46 | $40.98 | 62,300 | — | — |
| 2016-08-02 | $27.03 | $40.34 | 105,300 | — | — |
| 2016-08-01 | $27.33 | $40.78 | 68,100 | — | — |
| 2016-07-29 | $27.42 | $40.92 | 120,600 | — | — |
| 2016-07-28 | $27.61 | $41.20 | 69,600 | — | — |
| 2016-07-27 | $27.77 | $41.44 | 73,500 | — | — |
| 2016-07-26 | $27.59 | $41.17 | 75,700 | — | — |
| 2016-07-25 | $27.47 | $40.99 | 55,200 | — | — |
| 2016-07-22 | $27.67 | $41.29 | 133,400 | — | — |
| 2016-07-21 | $27.28 | $40.71 | 86,600 | — | — |
| 2016-07-20 | $27.40 | $40.89 | 140,900 | — | — |
| 2016-07-19 | $27.46 | $40.98 | 106,800 | — | — |
| 2016-07-18 | $27.45 | $40.96 | 92,700 | — | — |
| 2016-07-15 | $27.60 | $41.19 | 144,100 | — | — |
| 2016-07-14 | $27.47 | $40.99 | 141,800 | — | — |
| 2016-07-13 | $27.14 | $40.50 | 128,400 | — | — |
| 2016-07-12 | $27.26 | $40.68 | 210,300 | — | — |
| 2016-07-11 | $26.61 | $39.71 | 127,700 | — | — |
| 2016-07-08 | $25.99 | $38.78 | 263,400 | — | — |
| 2016-07-07 | $25.39 | $37.89 | 117,800 | — | — |
| 2016-07-06 | $25.16 | $37.55 | 258,700 | — | — |
| 2016-07-05 | $25.17 | $37.56 | 146,100 | — | — |
| 2016-07-01 | $25.68 | $38.32 | 140,100 | — | — |
| 2016-06-30 | $26.09 | $38.93 | 300,600 | — | — |
| 2016-06-29 | $25.60 | $38.20 | 181,700 | — | — |
| 2016-06-28 | $24.96 | $37.25 | 324,300 | — | — |
| 2016-06-27 | $24.42 | $36.44 | 288,700 | — | — |
| 2016-06-24 | $25.51 | $38.07 | 439,300 | — | — |
| 2016-06-23 | $27.99 | $41.77 | 248,300 | — | — |
| 2016-06-22 | $26.73 | $39.89 | 122,500 | — | — |
| 2016-06-21 | $26.91 | $40.16 | 135,900 | — | — |
| 2016-06-20 | $26.95 | $40.22 | 189,000 | — | — |
| 2016-06-17 | $26.76 | $39.93 | 502,800 | — | — |
| 2016-06-16 | $26.65 | $39.77 | 102,100 | — | — |
| 2016-06-15 | $26.83 | $40.04 | 101,300 | — | — |
| 2016-06-14 | $27.00 | $40.29 | 105,000 | — | — |
| 2016-06-13 | $27.43 | $40.93 | 120,700 | — | — |
| 2016-06-10 | $27.80 | $41.49 | 165,500 | — | — |
| 2016-06-09 | $28.09 | $41.92 | 180,100 | — | — |
| 2016-06-08 | $28.04 | $41.84 | 88,500 | — | — |
| 2016-06-07 | $27.81 | $41.50 | 104,000 | — | — |
| 2016-06-06 | $27.78 | $41.46 | 148,400 | — | — |
| 2016-06-03 | $27.46 | $40.98 | 99,700 | — | — |
| 2016-06-02 | $27.90 | $41.63 | 105,100 | — | — |
| 2016-06-01 | $27.80 | $41.49 | 230,000 | — | — |
| 2016-05-31 | $28.04 | $41.84 | 176,800 | — | — |
| 2016-05-27 | $28.19 | $42.07 | 98,100 | — | — |
| 2016-05-26 | $27.77 | $41.44 | 56,400 | — | — |
| 2016-05-25 | $28.04 | $41.84 | 107,500 | — | — |
| 2016-05-24 | $27.53 | $41.08 | 182,000 | — | — |
| 2016-05-23 | $26.67 | $39.80 | 105,700 | — | — |
| 2016-05-20 | $26.66 | $39.78 | 107,700 | — | — |
| 2016-05-19 | $26.11 | $38.96 | 72,000 | — | — |
| 2016-05-18 | $26.69 | $39.83 | 209,200 | — | — |
| 2016-05-17 | $25.22 | $37.64 | 135,300 | — | — |
| 2016-05-16 | $25.84 | $38.56 | 97,800 | — | — |
| 2016-05-13 | $25.30 | $37.75 | 109,800 | — | — |
| 2016-05-12 | $25.89 | $38.64 | 292,000 | — | — |
| 2016-05-11 | $26.03 | $38.84 | 84,600 | — | — |
| 2016-05-10 | $26.10 | $38.95 | 52,600 | — | — |
| 2016-05-09 | $25.57 | $38.16 | 105,800 | — | — |
| 2016-05-06 | $25.53 | $38.10 | 87,500 | — | — |
| 2016-05-05 | $25.40 | $37.90 | 87,100 | — | — |
| 2016-05-04 | $25.57 | $38.16 | 173,500 | — | — |
| 2016-05-03 | $26.00 | $38.80 | 103,200 | — | — |
| 2016-05-02 | $26.53 | $39.59 | 100,400 | — | — |
| 2016-04-29 | $26.19 | $39.08 | 127,300 | — | — |
| 2016-04-28 | $26.29 | $39.23 | 108,500 | — | — |
| 2016-04-27 | $26.51 | $39.56 | 207,100 | — | — |
| 2016-04-26 | $26.75 | $39.92 | 89,900 | — | — |
| 2016-04-25 | $26.26 | $39.19 | 73,800 | — | — |
| 2016-04-22 | $26.49 | $39.53 | 108,700 | — | — |
| 2016-04-21 | $26.15 | $39.02 | 125,600 | — | — |
| 2016-04-20 | $26.38 | $39.37 | 77,400 | — | — |
| 2016-04-19 | $25.99 | $38.78 | 92,800 | — | — |
| 2016-04-18 | $25.66 | $38.29 | 97,200 | — | — |
| 2016-04-15 | $25.50 | $38.05 | 148,800 | — | — |
| 2016-04-14 | $25.40 | $37.90 | 114,900 | — | — |
| 2016-04-13 | $25.24 | $37.67 | 180,500 | — | — |
| 2016-04-12 | $24.19 | $36.10 | 119,900 | — | — |
| 2016-04-11 | $23.73 | $35.41 | 168,400 | — | — |
| 2016-04-08 | $23.48 | $35.04 | 106,100 | — | — |
| 2016-04-07 | $23.07 | $34.43 | 335,800 | — | — |
| 2016-04-06 | $23.97 | $35.77 | 145,100 | — | — |
| 2016-04-05 | $23.95 | $35.74 | 139,100 | — | — |
| 2016-04-04 | $24.65 | $36.78 | 73,200 | — | — |
| 2016-04-01 | $25.04 | $37.37 | 189,300 | — | — |
| 2016-03-31 | $24.66 | $36.80 | 176,600 | — | — |
| 2016-03-30 | $24.65 | $36.78 | 98,800 | — | — |
| 2016-03-29 | $24.90 | $36.73 | 175,200 | — | — |
| 2016-03-28 | $24.59 | $36.27 | 85,800 | — | — |
| 2016-03-24 | $24.45 | $36.06 | 106,500 | — | — |
| 2016-03-23 | $24.42 | $36.02 | 140,600 | — | — |
| 2016-03-22 | $24.72 | $36.46 | 165,700 | — | — |
| 2016-03-21 | $25.00 | $36.87 | 135,100 | — | — |
| 2016-03-18 | $25.31 | $37.33 | 457,300 | — | — |
| 2016-03-17 | $24.76 | $36.52 | 116,400 | — | — |
| 2016-03-16 | $24.07 | $35.50 | 121,300 | — | — |
| 2016-03-15 | $24.23 | $35.74 | 124,900 | — | — |
| 2016-03-14 | $24.47 | $36.09 | 92,800 | — | — |
| 2016-03-11 | $24.93 | $36.77 | 148,100 | — | — |
| 2016-03-10 | $24.33 | $35.88 | 77,200 | — | — |
| 2016-03-09 | $24.15 | $35.62 | 97,200 | — | — |
| 2016-03-08 | $24.28 | $35.81 | 136,700 | — | — |
| 2016-03-07 | $25.03 | $36.92 | 136,400 | — | — |
| 2016-03-04 | $24.70 | $36.43 | 135,000 | — | — |
| 2016-03-03 | $24.66 | $36.37 | 146,900 | — | — |
| 2016-03-02 | $24.20 | $35.69 | 136,500 | — | — |
| 2016-03-01 | $23.63 | $34.85 | 138,600 | — | — |
| 2016-02-29 | $22.55 | $33.26 | 208,000 | — | — |
| 2016-02-26 | $23.14 | $34.13 | 131,900 | — | — |
| 2016-02-25 | $23.11 | $34.09 | 157,900 | — | — |
| 2016-02-24 | $22.65 | $33.41 | 150,700 | — | — |
| 2016-02-23 | $22.39 | $33.02 | 135,000 | — | — |
| 2016-02-22 | $22.93 | $33.82 | 164,600 | — | — |
| 2016-02-19 | $22.53 | $33.23 | 124,400 | — | — |
| 2016-02-18 | $22.32 | $32.92 | 113,400 | — | — |
| 2016-02-17 | $22.54 | $33.24 | 205,300 | — | — |
| 2016-02-16 | $22.71 | $33.50 | 134,200 | — | — |
| 2016-02-12 | $22.45 | $33.11 | 215,400 | — | — |
| 2016-02-11 | $21.40 | $31.56 | 144,300 | — | — |
| 2016-02-10 | $21.85 | $32.23 | 162,900 | — | — |
| 2016-02-09 | $22.10 | $32.60 | 191,500 | — | — |
| 2016-02-08 | $21.86 | $32.24 | 188,900 | — | — |
| 2016-02-05 | $21.67 | $31.96 | 190,800 | — | — |
| 2016-02-04 | $22.01 | $32.46 | 173,700 | — | — |
| 2016-02-03 | $22.16 | $32.68 | 218,900 | — | — |
| 2016-02-02 | $21.73 | $32.05 | 207,800 | — | — |
| 2016-02-01 | $22.43 | $33.08 | 206,200 | — | — |
| 2016-01-29 | $23.19 | $34.20 | 348,600 | — | — |
| 2016-01-28 | $22.67 | $33.44 | 170,600 | — | — |
| 2016-01-27 | $22.09 | $32.58 | 203,900 | — | — |
| 2016-01-26 | $22.04 | $32.51 | 155,400 | — | — |
| 2016-01-25 | $21.38 | $31.53 | 232,400 | — | — |
| 2016-01-22 | $22.22 | $32.77 | 218,400 | — | — |
| 2016-01-21 | $21.72 | $32.04 | 242,500 | — | — |
| 2016-01-20 | $22.58 | $33.30 | 279,400 | — | — |
| 2016-01-19 | $22.34 | $32.95 | 232,900 | — | — |
| 2016-01-15 | $22.76 | $33.57 | 363,400 | — | — |
| 2016-01-14 | $23.39 | $34.50 | 233,700 | — | — |
| 2016-01-13 | $23.14 | $34.13 | 323,500 | — | — |
| 2016-01-12 | $23.63 | $34.85 | 387,700 | — | — |
| 2016-01-11 | $23.93 | $35.29 | 226,900 | — | — |
| 2016-01-08 | $23.67 | $34.91 | 233,800 | — | — |
| 2016-01-07 | $24.16 | $35.63 | 336,100 | — | — |
| 2016-01-06 | $24.55 | $36.21 | 191,900 | — | — |
| 2016-01-05 | $24.76 | $36.52 | 188,100 | — | — |
| 2016-01-04 | $24.87 | $36.68 | 385,200 | — | — |