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
- 1992-03-17 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 | $35.64 | $59.09 | 135,400 | — | — |
| 2016-12-29 | $35.87 | $59.47 | 79,900 | — | — |
| 2016-12-28 | $35.89 | $59.50 | 145,800 | — | — |
| 2016-12-27 | $35.92 | $59.55 | 122,400 | — | — |
| 2016-12-23 | $35.69 | $59.17 | 91,200 | — | — |
| 2016-12-22 | $35.73 | $59.24 | 153,300 | — | — |
| 2016-12-21 | $36.06 | $59.79 | 180,100 | — | — |
| 2016-12-20 | $36.15 | $59.94 | 271,000 | — | — |
| 2016-12-19 | $35.90 | $59.52 | 266,200 | — | — |
| 2016-12-16 | $36.92 | $61.21 | 558,400 | — | — |
| 2016-12-15 | $36.01 | $59.70 | 247,800 | — | — |
| 2016-12-14 | $35.75 | $59.27 | 251,300 | — | — |
| 2016-12-13 | $36.61 | $60.70 | 251,200 | — | — |
| 2016-12-12 | $37.57 | $62.29 | 277,400 | — | — |
| 2016-12-09 | $38.94 | $62.44 | 331,400 | — | — |
| 2016-12-08 | $39.07 | $62.65 | 343,900 | — | — |
| 2016-12-07 | $38.68 | $62.02 | 321,900 | — | — |
| 2016-12-06 | $38.68 | $62.02 | 299,600 | — | — |
| 2016-12-05 | $38.87 | $62.33 | 371,000 | — | — |
| 2016-12-02 | $39.29 | $63.00 | 337,000 | — | — |
| 2016-12-01 | $39.77 | $63.77 | 368,700 | — | — |
| 2016-11-30 | $39.57 | $63.45 | 573,900 | — | — |
| 2016-11-29 | $40.11 | $64.32 | 1,034,700 | — | — |
| 2016-11-28 | $41.06 | $65.84 | 3,292,900 | — | — |
| 2016-11-25 | $42.51 | $68.16 | 1,691,700 | — | — |
| 2016-11-23 | $36.58 | $58.66 | 324,700 | — | — |
| 2016-11-22 | $35.82 | $57.44 | 512,400 | — | — |
| 2016-11-21 | $34.34 | $55.06 | 183,300 | — | — |
| 2016-11-18 | $33.50 | $53.72 | 201,700 | — | — |
| 2016-11-17 | $34.01 | $54.53 | 159,100 | — | — |
| 2016-11-16 | $34.25 | $54.92 | 228,800 | — | — |
| 2016-11-15 | $34.21 | $54.86 | 306,200 | — | — |
| 2016-11-14 | $33.53 | $53.76 | 350,700 | — | — |
| 2016-11-11 | $33.94 | $54.42 | 371,900 | — | — |
| 2016-11-10 | $33.13 | $53.12 | 435,100 | — | — |
| 2016-11-09 | $30.58 | $49.03 | 374,100 | — | — |
| 2016-11-08 | $28.07 | $45.01 | 235,000 | — | — |
| 2016-11-07 | $27.26 | $43.71 | 105,700 | — | — |
| 2016-11-04 | $26.51 | $42.51 | 209,000 | — | — |
| 2016-11-03 | $26.67 | $42.76 | 214,100 | — | — |
| 2016-11-02 | $26.75 | $42.89 | 246,200 | — | — |
| 2016-11-01 | $27.20 | $43.61 | 314,800 | — | — |
| 2016-10-31 | $26.90 | $43.13 | 214,100 | — | — |
| 2016-10-28 | $26.31 | $42.19 | 223,600 | — | — |
| 2016-10-27 | $26.12 | $41.88 | 389,900 | — | — |
| 2016-10-26 | $26.14 | $41.91 | 378,800 | — | — |
| 2016-10-25 | $25.95 | $41.61 | 392,400 | — | — |
| 2016-10-24 | $26.87 | $43.09 | 529,000 | — | — |
| 2016-10-21 | $27.72 | $44.45 | 707,900 | — | — |
| 2016-10-20 | $27.73 | $44.46 | 1,045,400 | — | — |
| 2016-10-19 | $32.54 | $52.18 | 150,200 | — | — |
| 2016-10-18 | $32.91 | $52.77 | 168,200 | — | — |
| 2016-10-17 | $33.09 | $53.06 | 186,000 | — | — |
| 2016-10-14 | $33.14 | $53.14 | 94,200 | — | — |
| 2016-10-13 | $33.29 | $53.38 | 223,700 | — | — |
| 2016-10-12 | $33.87 | $54.31 | 233,400 | — | — |
| 2016-10-11 | $33.65 | $53.96 | 97,700 | — | — |
| 2016-10-10 | $34.56 | $55.42 | 97,500 | — | — |
| 2016-10-07 | $34.16 | $54.77 | 190,600 | — | — |
| 2016-10-06 | $35.28 | $56.57 | 452,300 | — | — |
| 2016-10-05 | $35.25 | $56.52 | 68,300 | — | — |
| 2016-10-04 | $35.51 | $56.94 | 139,400 | — | — |
| 2016-10-03 | $35.82 | $57.44 | 152,600 | — | — |
| 2016-09-30 | $36.24 | $58.11 | 227,900 | — | — |
| 2016-09-29 | $36.44 | $58.43 | 175,000 | — | — |
| 2016-09-28 | $36.98 | $59.30 | 208,400 | — | — |
| 2016-09-27 | $35.67 | $57.20 | 126,200 | — | — |
| 2016-09-26 | $35.15 | $56.36 | 136,400 | — | — |
| 2016-09-23 | $35.38 | $56.73 | 149,500 | — | — |
| 2016-09-22 | $35.69 | $57.23 | 155,800 | — | — |
| 2016-09-21 | $35.73 | $57.29 | 192,300 | — | — |
| 2016-09-20 | $35.06 | $56.22 | 145,700 | — | — |
| 2016-09-19 | $34.71 | $55.66 | 121,300 | — | — |
| 2016-09-16 | $34.77 | $55.75 | 199,600 | — | — |
| 2016-09-15 | $34.82 | $55.83 | 218,000 | — | — |
| 2016-09-14 | $34.03 | $54.57 | 150,900 | — | — |
| 2016-09-13 | $33.50 | $53.67 | 381,400 | — | — |
| 2016-09-12 | $33.53 | $53.72 | 309,200 | — | — |
| 2016-09-09 | $33.11 | $53.04 | 151,500 | — | — |
| 2016-09-08 | $33.46 | $53.60 | 60,600 | — | — |
| 2016-09-07 | $33.72 | $54.02 | 175,500 | — | — |
| 2016-09-06 | $33.36 | $53.44 | 75,700 | — | — |
| 2016-09-02 | $33.81 | $54.17 | 55,300 | — | — |
| 2016-09-01 | $33.27 | $53.30 | 88,200 | — | — |
| 2016-08-31 | $33.30 | $53.35 | 120,100 | — | — |
| 2016-08-30 | $34.68 | $55.56 | 158,200 | — | — |
| 2016-08-29 | $34.60 | $55.43 | 96,900 | — | — |
| 2016-08-26 | $34.74 | $55.66 | 107,500 | — | — |
| 2016-08-25 | $34.78 | $55.72 | 69,200 | — | — |
| 2016-08-24 | $34.74 | $55.66 | 99,400 | — | — |
| 2016-08-23 | $34.32 | $54.98 | 141,300 | — | — |
| 2016-08-22 | $33.98 | $54.44 | 105,900 | — | — |
| 2016-08-19 | $33.38 | $53.48 | 116,800 | — | — |
| 2016-08-18 | $33.85 | $54.23 | 78,400 | — | — |
| 2016-08-17 | $33.87 | $54.26 | 94,000 | — | — |
| 2016-08-16 | $34.16 | $54.73 | 154,000 | — | — |
| 2016-08-15 | $34.91 | $55.93 | 111,800 | — | — |
| 2016-08-12 | $34.29 | $54.93 | 111,800 | — | — |
| 2016-08-11 | $34.49 | $55.25 | 120,600 | — | — |
| 2016-08-10 | $34.13 | $54.68 | 72,700 | — | — |
| 2016-08-09 | $34.33 | $55.00 | 50,000 | — | — |
| 2016-08-08 | $34.51 | $55.29 | 81,900 | — | — |
| 2016-08-05 | $34.79 | $55.74 | 148,400 | — | — |
| 2016-08-04 | $34.05 | $54.55 | 168,000 | — | — |
| 2016-08-03 | $34.52 | $55.30 | 159,000 | — | — |
| 2016-08-02 | $34.79 | $55.74 | 145,300 | — | — |
| 2016-08-01 | $35.32 | $56.58 | 222,400 | — | — |
| 2016-07-29 | $34.79 | $55.74 | 210,600 | — | — |
| 2016-07-28 | $34.63 | $55.48 | 170,000 | — | — |
| 2016-07-27 | $35.25 | $56.47 | 263,100 | — | — |
| 2016-07-26 | $34.84 | $55.82 | 290,300 | — | — |
| 2016-07-25 | $34.79 | $55.74 | 248,600 | — | — |
| 2016-07-22 | $34.75 | $55.67 | 388,300 | — | — |
| 2016-07-21 | $33.77 | $54.10 | 538,600 | — | — |
| 2016-07-20 | $31.50 | $50.46 | 147,300 | — | — |
| 2016-07-19 | $30.95 | $49.58 | 57,200 | — | — |
| 2016-07-18 | $31.17 | $49.94 | 63,900 | — | — |
| 2016-07-15 | $31.07 | $49.78 | 121,100 | — | — |
| 2016-07-14 | $31.25 | $50.06 | 107,100 | — | — |
| 2016-07-13 | $31.34 | $50.21 | 131,500 | — | — |
| 2016-07-12 | $31.43 | $50.35 | 93,100 | — | — |
| 2016-07-11 | $30.63 | $49.07 | 93,100 | — | — |
| 2016-07-08 | $29.99 | $48.05 | 110,800 | — | — |
| 2016-07-07 | $29.47 | $47.21 | 86,700 | — | — |
| 2016-07-06 | $29.24 | $46.84 | 105,400 | — | — |
| 2016-07-05 | $28.66 | $45.91 | 85,800 | — | — |
| 2016-07-01 | $28.74 | $46.04 | 124,200 | — | — |
| 2016-06-30 | $28.59 | $45.80 | 110,100 | — | — |
| 2016-06-29 | $27.46 | $43.99 | 155,900 | — | — |
| 2016-06-28 | $26.89 | $43.08 | 104,200 | — | — |
| 2016-06-27 | $26.72 | $42.81 | 159,400 | — | — |
| 2016-06-24 | $27.55 | $44.14 | 247,100 | — | — |
| 2016-06-23 | $28.14 | $45.08 | 157,100 | — | — |
| 2016-06-22 | $27.89 | $44.68 | 100,800 | — | — |
| 2016-06-21 | $27.93 | $44.75 | 94,900 | — | — |
| 2016-06-20 | $28.62 | $45.85 | 79,700 | — | — |
| 2016-06-17 | $28.66 | $45.91 | 110,100 | — | — |
| 2016-06-16 | $28.72 | $46.01 | 89,400 | — | — |
| 2016-06-15 | $28.37 | $45.45 | 107,700 | — | — |
| 2016-06-14 | $28.15 | $45.10 | 113,600 | — | — |
| 2016-06-13 | $28.05 | $44.94 | 81,400 | — | — |
| 2016-06-10 | $28.49 | $45.64 | 92,700 | — | — |
| 2016-06-09 | $28.68 | $45.95 | 88,600 | — | — |
| 2016-06-08 | $28.66 | $45.91 | 124,200 | — | — |
| 2016-06-07 | $27.86 | $44.58 | 138,500 | — | — |
| 2016-06-06 | $27.47 | $43.96 | 122,300 | — | — |
| 2016-06-03 | $27.60 | $44.17 | 56,700 | — | — |
| 2016-06-02 | $27.61 | $44.18 | 73,100 | — | — |
| 2016-06-01 | $28.00 | $44.81 | 105,300 | — | — |
| 2016-05-31 | $27.72 | $44.36 | 129,100 | — | — |
| 2016-05-27 | $27.15 | $43.45 | 55,700 | — | — |
| 2016-05-26 | $27.06 | $43.30 | 48,400 | — | — |
| 2016-05-25 | $27.03 | $43.26 | 104,900 | — | — |
| 2016-05-24 | $26.98 | $43.18 | 102,300 | — | — |
| 2016-05-23 | $26.41 | $42.26 | 89,000 | — | — |
| 2016-05-20 | $26.43 | $42.30 | 132,700 | — | — |
| 2016-05-19 | $25.83 | $41.34 | 172,700 | — | — |
| 2016-05-18 | $26.41 | $42.26 | 246,700 | — | — |
| 2016-05-17 | $25.84 | $41.35 | 153,100 | — | — |
| 2016-05-16 | $26.48 | $42.38 | 111,100 | — | — |
| 2016-05-13 | $26.91 | $43.06 | 86,400 | — | — |
| 2016-05-12 | $27.04 | $43.27 | 119,600 | — | — |
| 2016-05-11 | $26.77 | $42.84 | 149,800 | — | — |
| 2016-05-10 | $27.55 | $44.09 | 201,300 | — | — |
| 2016-05-09 | $27.42 | $43.88 | 171,100 | — | — |
| 2016-05-06 | $28.52 | $45.64 | 143,800 | — | — |
| 2016-05-05 | $28.57 | $45.72 | 169,100 | — | — |
| 2016-05-04 | $28.08 | $44.94 | 142,000 | — | — |
| 2016-05-03 | $28.09 | $44.95 | 393,400 | — | — |
| 2016-05-02 | $29.29 | $46.87 | 236,800 | — | — |
| 2016-04-29 | $28.99 | $46.39 | 155,900 | — | — |
| 2016-04-28 | $28.75 | $46.01 | 243,000 | — | — |
| 2016-04-27 | $29.08 | $46.54 | 181,200 | — | — |
| 2016-04-26 | $29.57 | $47.32 | 189,000 | — | — |
| 2016-04-25 | $28.42 | $45.48 | 228,900 | — | — |
| 2016-04-22 | $30.09 | $48.15 | 271,500 | — | — |
| 2016-04-21 | $28.68 | $45.90 | 331,900 | — | — |
| 2016-04-20 | $31.79 | $50.87 | 140,200 | — | — |
| 2016-04-19 | $31.61 | $50.59 | 125,200 | — | — |
| 2016-04-18 | $30.85 | $49.37 | 110,400 | — | — |
| 2016-04-15 | $30.62 | $49.00 | 122,000 | — | — |
| 2016-04-14 | $31.19 | $49.91 | 175,900 | — | — |
| 2016-04-13 | $30.82 | $49.32 | 148,600 | — | — |
| 2016-04-12 | $29.90 | $47.85 | 215,100 | — | — |
| 2016-04-11 | $29.30 | $46.89 | 150,400 | — | — |
| 2016-04-08 | $29.24 | $46.79 | 113,000 | — | — |
| 2016-04-07 | $29.06 | $46.51 | 108,600 | — | — |
| 2016-04-06 | $29.09 | $46.55 | 126,900 | — | — |
| 2016-04-05 | $28.62 | $45.80 | 98,600 | — | — |
| 2016-04-04 | $28.44 | $45.51 | 160,900 | — | — |
| 2016-04-01 | $28.99 | $46.39 | 504,200 | — | — |
| 2016-03-31 | $30.57 | $48.92 | 182,300 | — | — |
| 2016-03-30 | $31.35 | $50.17 | 444,800 | — | — |
| 2016-03-29 | $30.45 | $48.73 | 240,700 | — | — |
| 2016-03-28 | $29.10 | $46.57 | 111,800 | — | — |
| 2016-03-24 | $28.73 | $45.98 | 197,900 | — | — |
| 2016-03-23 | $28.76 | $46.03 | 173,100 | — | — |
| 2016-03-22 | $29.52 | $47.24 | 271,800 | — | — |
| 2016-03-21 | $29.22 | $46.76 | 225,800 | — | — |
| 2016-03-18 | $28.50 | $45.61 | 303,900 | — | — |
| 2016-03-17 | $27.95 | $44.73 | 243,200 | — | — |
| 2016-03-16 | $26.86 | $42.98 | 196,200 | — | — |
| 2016-03-15 | $26.48 | $42.38 | 148,000 | — | — |
| 2016-03-14 | $25.87 | $41.40 | 82,100 | — | — |
| 2016-03-11 | $26.23 | $41.98 | 72,000 | — | — |
| 2016-03-10 | $25.77 | $41.24 | 90,500 | — | — |
| 2016-03-09 | $26.14 | $41.83 | 109,000 | — | — |
| 2016-03-08 | $26.25 | $41.96 | 151,000 | — | — |
| 2016-03-07 | $26.02 | $41.59 | 140,800 | — | — |
| 2016-03-04 | $26.14 | $41.78 | 170,000 | — | — |
| 2016-03-03 | $26.35 | $42.12 | 218,900 | — | — |
| 2016-03-02 | $26.99 | $43.14 | 204,100 | — | — |
| 2016-03-01 | $26.09 | $41.70 | 144,500 | — | — |
| 2016-02-29 | $26.18 | $41.85 | 225,300 | — | — |
| 2016-02-26 | $25.87 | $41.35 | 85,700 | — | — |
| 2016-02-25 | $25.85 | $41.32 | 141,100 | — | — |
| 2016-02-24 | $25.71 | $41.10 | 85,000 | — | — |
| 2016-02-23 | $25.33 | $40.49 | 85,900 | — | — |
| 2016-02-22 | $25.42 | $40.63 | 142,000 | — | — |
| 2016-02-19 | $25.20 | $40.28 | 160,600 | — | — |
| 2016-02-18 | $25.87 | $41.35 | 129,400 | — | — |
| 2016-02-17 | $26.08 | $41.69 | 162,300 | — | — |
| 2016-02-16 | $25.57 | $40.87 | 168,500 | — | — |
| 2016-02-12 | $24.65 | $39.40 | 63,000 | — | — |
| 2016-02-11 | $23.95 | $38.28 | 174,200 | — | — |
| 2016-02-10 | $23.93 | $38.25 | 167,600 | — | — |
| 2016-02-09 | $23.91 | $38.22 | 114,800 | — | — |
| 2016-02-08 | $24.75 | $39.56 | 113,100 | — | — |
| 2016-02-05 | $25.23 | $40.33 | 129,200 | — | — |
| 2016-02-04 | $25.24 | $40.35 | 205,900 | — | — |
| 2016-02-03 | $25.76 | $41.18 | 153,800 | — | — |
| 2016-02-02 | $25.87 | $41.35 | 138,200 | — | — |
| 2016-02-01 | $24.99 | $39.95 | 207,000 | — | — |
| 2016-01-29 | $24.51 | $39.18 | 224,100 | — | — |
| 2016-01-28 | $24.06 | $38.46 | 195,200 | — | — |
| 2016-01-27 | $23.28 | $37.21 | 185,500 | — | — |
| 2016-01-26 | $23.05 | $36.85 | 207,100 | — | — |
| 2016-01-25 | $22.33 | $35.69 | 230,000 | — | — |
| 2016-01-22 | $22.87 | $36.56 | 193,400 | — | — |
| 2016-01-21 | $22.87 | $36.56 | 377,100 | — | — |
| 2016-01-20 | $19.30 | $30.85 | 96,500 | — | — |
| 2016-01-19 | $19.55 | $31.25 | 62,600 | — | — |
| 2016-01-15 | $19.69 | $31.47 | 93,900 | — | — |
| 2016-01-14 | $19.54 | $31.23 | 86,800 | — | — |
| 2016-01-13 | $20.43 | $32.66 | 75,300 | — | — |
| 2016-01-12 | $21.15 | $33.81 | 94,000 | — | — |
| 2016-01-11 | $21.09 | $33.71 | 109,100 | — | — |
| 2016-01-08 | $20.79 | $33.23 | 107,300 | — | — |
| 2016-01-07 | $20.36 | $32.55 | 54,500 | — | — |
| 2016-01-06 | $21.23 | $33.94 | 63,000 | — | — |
| 2016-01-05 | $21.30 | $34.05 | 71,600 | — | — |
| 2016-01-04 | $20.58 | $32.90 | 100,600 | — | — |