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
- 1988-02-04 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 | $32.75 | $40.51 | 54,800 | — | — |
| 2016-12-29 | $33.00 | $40.82 | 56,600 | — | — |
| 2016-12-28 | $33.10 | $40.94 | 63,700 | — | — |
| 2016-12-27 | $33.80 | $41.60 | 45,100 | — | — |
| 2016-12-23 | $33.90 | $41.72 | 37,400 | — | — |
| 2016-12-22 | $33.55 | $41.29 | 73,100 | — | — |
| 2016-12-21 | $34.10 | $41.97 | 61,100 | — | — |
| 2016-12-20 | $34.00 | $41.84 | 94,800 | — | — |
| 2016-12-19 | $34.20 | $42.09 | 108,300 | — | — |
| 2016-12-16 | $34.00 | $41.84 | 372,900 | — | — |
| 2016-12-15 | $34.65 | $42.64 | 83,500 | — | — |
| 2016-12-14 | $34.70 | $42.70 | 64,000 | — | — |
| 2016-12-13 | $35.40 | $43.57 | 73,900 | — | — |
| 2016-12-12 | $35.50 | $43.69 | 42,600 | — | — |
| 2016-12-09 | $35.80 | $44.06 | 97,800 | — | — |
| 2016-12-08 | $35.60 | $43.81 | 69,500 | — | — |
| 2016-12-07 | $34.35 | $42.27 | 56,200 | — | — |
| 2016-12-06 | $34.15 | $42.03 | 100,600 | — | — |
| 2016-12-05 | $33.85 | $41.66 | 95,200 | — | — |
| 2016-12-02 | $33.65 | $41.41 | 46,100 | — | — |
| 2016-12-01 | $33.60 | $41.35 | 72,500 | — | — |
| 2016-11-30 | $34.45 | $42.40 | 89,900 | — | — |
| 2016-11-29 | $34.95 | $43.01 | 101,000 | — | — |
| 2016-11-28 | $34.85 | $42.89 | 130,900 | — | — |
| 2016-11-25 | $34.65 | $42.64 | 35,400 | — | — |
| 2016-11-23 | $34.60 | $42.58 | 99,800 | — | — |
| 2016-11-22 | $34.20 | $42.09 | 57,300 | — | — |
| 2016-11-21 | $33.90 | $41.72 | 54,700 | — | — |
| 2016-11-18 | $33.25 | $40.92 | 71,800 | — | — |
| 2016-11-17 | $33.10 | $40.74 | 86,200 | — | — |
| 2016-11-16 | $32.85 | $40.43 | 77,000 | — | — |
| 2016-11-15 | $31.25 | $38.46 | 87,500 | — | — |
| 2016-11-14 | $32.45 | $39.94 | 61,800 | — | — |
| 2016-11-11 | $32.40 | $39.87 | 127,000 | — | — |
| 2016-11-10 | $31.10 | $38.27 | 109,100 | — | — |
| 2016-11-09 | $32.10 | $39.50 | 102,100 | — | — |
| 2016-11-08 | $31.40 | $38.64 | 36,700 | — | — |
| 2016-11-07 | $31.45 | $38.70 | 62,000 | — | — |
| 2016-11-04 | $31.25 | $38.46 | 46,600 | — | — |
| 2016-11-03 | $31.85 | $39.20 | 40,600 | — | — |
| 2016-11-02 | $32.00 | $39.38 | 61,000 | — | — |
| 2016-11-01 | $32.20 | $39.63 | 63,100 | — | — |
| 2016-10-31 | $32.60 | $40.12 | 95,300 | — | — |
| 2016-10-28 | $32.40 | $39.87 | 52,700 | — | — |
| 2016-10-27 | $32.75 | $40.30 | 59,600 | — | — |
| 2016-10-26 | $32.80 | $40.37 | 110,700 | — | — |
| 2016-10-25 | $34.10 | $41.97 | 111,800 | — | — |
| 2016-10-24 | $32.25 | $39.69 | 102,600 | — | — |
| 2016-10-21 | $31.45 | $38.70 | 32,400 | — | — |
| 2016-10-20 | $31.30 | $38.52 | 29,200 | — | — |
| 2016-10-19 | $31.35 | $38.58 | 52,900 | — | — |
| 2016-10-18 | $31.55 | $38.83 | 200,200 | — | — |
| 2016-10-17 | $31.60 | $38.89 | 40,800 | — | — |
| 2016-10-14 | $31.79 | $39.12 | 35,000 | — | — |
| 2016-10-13 | $31.79 | $39.12 | 64,000 | — | — |
| 2016-10-12 | $32.04 | $39.43 | 84,400 | — | — |
| 2016-10-11 | $31.99 | $39.37 | 62,200 | — | — |
| 2016-10-10 | $32.85 | $40.43 | 66,300 | — | — |
| 2016-10-07 | $33.12 | $40.76 | 105,300 | — | — |
| 2016-10-06 | $33.43 | $41.14 | 86,800 | — | — |
| 2016-10-05 | $32.92 | $40.51 | 36,700 | — | — |
| 2016-10-04 | $32.86 | $40.44 | 76,000 | — | — |
| 2016-10-03 | $32.64 | $40.17 | 133,200 | — | — |
| 2016-09-30 | $32.27 | $39.71 | 148,400 | — | — |
| 2016-09-29 | $31.13 | $38.31 | 82,600 | — | — |
| 2016-09-28 | $31.66 | $38.96 | 84,100 | — | — |
| 2016-09-27 | $31.28 | $38.31 | 104,000 | — | — |
| 2016-09-26 | $31.51 | $38.59 | 66,600 | — | — |
| 2016-09-23 | $31.77 | $38.91 | 70,300 | — | — |
| 2016-09-22 | $31.94 | $39.12 | 88,300 | — | — |
| 2016-09-21 | $31.50 | $38.58 | 49,700 | — | — |
| 2016-09-20 | $31.27 | $38.30 | 180,600 | — | — |
| 2016-09-19 | $31.64 | $38.75 | 57,200 | — | — |
| 2016-09-16 | $31.66 | $38.78 | 133,000 | — | — |
| 2016-09-15 | $31.65 | $38.76 | 108,000 | — | — |
| 2016-09-14 | $32.25 | $39.50 | 37,900 | — | — |
| 2016-09-13 | $32.57 | $39.89 | 90,900 | — | — |
| 2016-09-12 | $33.03 | $40.45 | 68,700 | — | — |
| 2016-09-09 | $32.55 | $39.87 | 67,900 | — | — |
| 2016-09-08 | $33.32 | $40.81 | 94,000 | — | — |
| 2016-09-07 | $33.91 | $41.53 | 91,200 | — | — |
| 2016-09-06 | $34.02 | $41.67 | 48,800 | — | — |
| 2016-09-02 | $34.08 | $41.74 | 48,600 | — | — |
| 2016-09-01 | $33.81 | $41.41 | 74,500 | — | — |
| 2016-08-31 | $34.17 | $41.85 | 69,800 | — | — |
| 2016-08-30 | $34.70 | $42.50 | 45,600 | — | — |
| 2016-08-29 | $34.70 | $42.50 | 51,100 | — | — |
| 2016-08-26 | $34.67 | $42.46 | 60,900 | — | — |
| 2016-08-25 | $34.55 | $42.32 | 65,600 | — | — |
| 2016-08-24 | $34.50 | $42.25 | 57,400 | — | — |
| 2016-08-23 | $34.38 | $42.11 | 83,500 | — | — |
| 2016-08-22 | $34.00 | $41.64 | 144,800 | — | — |
| 2016-08-19 | $34.13 | $41.80 | 117,900 | — | — |
| 2016-08-18 | $34.29 | $42.00 | 64,900 | — | — |
| 2016-08-17 | $34.10 | $41.77 | 76,300 | — | — |
| 2016-08-16 | $34.38 | $42.11 | 102,800 | — | — |
| 2016-08-15 | $34.39 | $42.12 | 125,900 | — | — |
| 2016-08-12 | $34.31 | $42.02 | 84,000 | — | — |
| 2016-08-11 | $34.46 | $42.21 | 77,000 | — | — |
| 2016-08-10 | $34.05 | $41.70 | 138,700 | — | — |
| 2016-08-09 | $33.74 | $41.32 | 92,700 | — | — |
| 2016-08-08 | $33.90 | $41.52 | 49,800 | — | — |
| 2016-08-05 | $33.35 | $40.85 | 128,600 | — | — |
| 2016-08-04 | $33.30 | $40.79 | 91,000 | — | — |
| 2016-08-03 | $33.50 | $41.03 | 108,900 | — | — |
| 2016-08-02 | $33.40 | $40.91 | 159,500 | — | — |
| 2016-08-01 | $34.54 | $42.30 | 259,500 | — | — |
| 2016-07-29 | $32.54 | $39.85 | 189,100 | — | — |
| 2016-07-28 | $32.63 | $39.96 | 121,400 | — | — |
| 2016-07-27 | $32.70 | $40.05 | 367,000 | — | — |
| 2016-07-26 | $33.10 | $40.54 | 950,100 | — | — |
| 2016-07-25 | $28.30 | $34.66 | 34,800 | — | — |
| 2016-07-22 | $28.31 | $34.67 | 57,700 | — | — |
| 2016-07-21 | $28.13 | $34.45 | 49,100 | — | — |
| 2016-07-20 | $28.59 | $35.02 | 53,200 | — | — |
| 2016-07-19 | $28.47 | $34.87 | 39,600 | — | — |
| 2016-07-18 | $28.73 | $35.19 | 44,200 | — | — |
| 2016-07-15 | $28.57 | $34.99 | 81,200 | — | — |
| 2016-07-14 | $28.31 | $34.67 | 49,800 | — | — |
| 2016-07-13 | $28.43 | $34.82 | 88,000 | — | — |
| 2016-07-12 | $28.56 | $34.98 | 137,800 | — | — |
| 2016-07-11 | $28.03 | $34.33 | 108,900 | — | — |
| 2016-07-08 | $27.95 | $34.23 | 133,800 | — | — |
| 2016-07-07 | $27.46 | $33.63 | 107,500 | — | — |
| 2016-07-06 | $27.49 | $33.67 | 97,600 | — | — |
| 2016-07-05 | $27.89 | $34.16 | 136,800 | — | — |
| 2016-07-01 | $28.52 | $34.93 | 109,700 | — | — |
| 2016-06-30 | $28.57 | $34.99 | 139,000 | — | — |
| 2016-06-29 | $28.42 | $34.81 | 93,300 | — | — |
| 2016-06-28 | $28.73 | $35.19 | 213,900 | — | — |
| 2016-06-27 | $27.59 | $33.61 | 169,200 | — | — |
| 2016-06-24 | $28.00 | $34.11 | 157,300 | — | — |
| 2016-06-23 | $29.99 | $36.53 | 131,700 | — | — |
| 2016-06-22 | $29.15 | $35.51 | 142,800 | — | — |
| 2016-06-21 | $29.52 | $35.96 | 49,300 | — | — |
| 2016-06-20 | $29.26 | $35.64 | 71,300 | — | — |
| 2016-06-17 | $28.78 | $35.06 | 145,800 | — | — |
| 2016-06-16 | $29.36 | $35.76 | 39,800 | — | — |
| 2016-06-15 | $29.00 | $35.33 | 69,300 | — | — |
| 2016-06-14 | $29.40 | $35.81 | 52,900 | — | — |
| 2016-06-13 | $29.12 | $35.47 | 99,900 | — | — |
| 2016-06-10 | $29.64 | $36.11 | 66,700 | — | — |
| 2016-06-09 | $30.68 | $37.37 | 87,600 | — | — |
| 2016-06-08 | $30.64 | $37.32 | 49,900 | — | — |
| 2016-06-07 | $30.31 | $36.92 | 103,500 | — | — |
| 2016-06-06 | $30.44 | $37.08 | 77,800 | — | — |
| 2016-06-03 | $29.79 | $36.29 | 51,600 | — | — |
| 2016-06-02 | $29.70 | $36.18 | 70,500 | — | — |
| 2016-06-01 | $29.61 | $36.07 | 74,400 | — | — |
| 2016-05-31 | $29.24 | $35.62 | 94,600 | — | — |
| 2016-05-27 | $29.43 | $35.85 | 55,500 | — | — |
| 2016-05-26 | $29.50 | $35.93 | 63,300 | — | — |
| 2016-05-25 | $29.68 | $36.15 | 56,400 | — | — |
| 2016-05-24 | $29.72 | $36.20 | 90,800 | — | — |
| 2016-05-23 | $28.98 | $35.30 | 58,300 | — | — |
| 2016-05-20 | $28.75 | $35.02 | 64,100 | — | — |
| 2016-05-19 | $28.47 | $34.68 | 97,600 | — | — |
| 2016-05-18 | $28.92 | $35.23 | 118,100 | — | — |
| 2016-05-17 | $29.00 | $35.33 | 136,000 | — | — |
| 2016-05-16 | $29.42 | $35.84 | 64,600 | — | — |
| 2016-05-13 | $28.09 | $34.22 | 125,100 | — | — |
| 2016-05-12 | $29.00 | $35.33 | 97,800 | — | — |
| 2016-05-11 | $29.02 | $35.35 | 159,700 | — | — |
| 2016-05-10 | $30.99 | $37.75 | 80,500 | — | — |
| 2016-05-09 | $30.98 | $37.74 | 99,200 | — | — |
| 2016-05-06 | $31.44 | $38.30 | 73,500 | — | — |
| 2016-05-05 | $30.69 | $37.38 | 88,900 | — | — |
| 2016-05-04 | $30.47 | $37.12 | 64,200 | — | — |
| 2016-05-03 | $30.71 | $37.41 | 80,500 | — | — |
| 2016-05-02 | $30.88 | $37.62 | 108,300 | — | — |
| 2016-04-29 | $30.62 | $37.30 | 135,400 | — | — |
| 2016-04-28 | $31.45 | $38.31 | 101,800 | — | — |
| 2016-04-27 | $31.37 | $38.21 | 105,500 | — | — |
| 2016-04-26 | $31.89 | $38.85 | 123,000 | — | — |
| 2016-04-25 | $31.17 | $37.97 | 65,300 | — | — |
| 2016-04-22 | $31.30 | $38.13 | 84,900 | — | — |
| 2016-04-21 | $30.62 | $37.30 | 52,500 | — | — |
| 2016-04-20 | $31.00 | $37.76 | 81,300 | — | — |
| 2016-04-19 | $30.95 | $37.70 | 122,300 | — | — |
| 2016-04-18 | $31.18 | $37.98 | 97,300 | — | — |
| 2016-04-15 | $31.16 | $37.96 | 51,800 | — | — |
| 2016-04-14 | $31.16 | $37.96 | 54,400 | — | — |
| 2016-04-13 | $30.75 | $37.46 | 64,500 | — | — |
| 2016-04-12 | $30.73 | $37.43 | 45,200 | — | — |
| 2016-04-11 | $30.48 | $37.13 | 89,500 | — | — |
| 2016-04-08 | $30.14 | $36.71 | 40,200 | — | — |
| 2016-04-07 | $30.21 | $36.80 | 123,400 | — | — |
| 2016-04-06 | $30.32 | $36.93 | 47,400 | — | — |
| 2016-04-05 | $30.14 | $36.71 | 70,500 | — | — |
| 2016-04-04 | $30.35 | $36.97 | 81,400 | — | — |
| 2016-04-01 | $30.82 | $37.54 | 155,000 | — | — |
| 2016-03-31 | $30.90 | $37.64 | 61,700 | — | — |
| 2016-03-30 | $30.34 | $36.96 | 296,200 | — | — |
| 2016-03-29 | $30.70 | $37.40 | 221,800 | — | — |
| 2016-03-28 | $30.26 | $36.68 | 66,600 | — | — |
| 2016-03-24 | $30.24 | $36.65 | 92,000 | — | — |
| 2016-03-23 | $29.92 | $36.27 | 137,600 | — | — |
| 2016-03-22 | $29.81 | $36.13 | 184,300 | — | — |
| 2016-03-21 | $31.54 | $38.23 | 251,900 | — | — |
| 2016-03-18 | $30.05 | $36.42 | 159,300 | — | — |
| 2016-03-17 | $29.57 | $35.84 | 124,700 | — | — |
| 2016-03-16 | $28.46 | $34.50 | 157,300 | — | — |
| 2016-03-15 | $27.87 | $33.78 | 114,100 | — | — |
| 2016-03-14 | $27.61 | $33.47 | 135,400 | — | — |
| 2016-03-11 | $28.30 | $34.30 | 88,900 | — | — |
| 2016-03-10 | $27.78 | $33.67 | 63,200 | — | — |
| 2016-03-09 | $28.07 | $34.02 | 60,900 | — | — |
| 2016-03-08 | $27.56 | $33.41 | 58,700 | — | — |
| 2016-03-07 | $27.61 | $33.47 | 65,100 | — | — |
| 2016-03-04 | $27.08 | $32.82 | 61,200 | — | — |
| 2016-03-03 | $26.85 | $32.54 | 103,700 | — | — |
| 2016-03-02 | $26.95 | $32.67 | 92,000 | — | — |
| 2016-03-01 | $26.28 | $31.85 | 92,800 | — | — |
| 2016-02-29 | $25.31 | $30.68 | 79,500 | — | — |
| 2016-02-26 | $26.16 | $31.71 | 74,000 | — | — |
| 2016-02-25 | $26.75 | $32.42 | 57,000 | — | — |
| 2016-02-24 | $26.23 | $31.79 | 81,700 | — | — |
| 2016-02-23 | $25.29 | $30.65 | 90,400 | — | — |
| 2016-02-22 | $25.59 | $31.02 | 94,200 | — | — |
| 2016-02-19 | $25.83 | $31.31 | 73,600 | — | — |
| 2016-02-18 | $25.36 | $30.74 | 102,300 | — | — |
| 2016-02-17 | $25.46 | $30.86 | 88,100 | — | — |
| 2016-02-16 | $25.22 | $30.57 | 91,800 | — | — |
| 2016-02-12 | $25.36 | $30.74 | 101,900 | — | — |
| 2016-02-11 | $24.77 | $30.02 | 105,000 | — | — |
| 2016-02-10 | $24.79 | $30.05 | 78,900 | — | — |
| 2016-02-09 | $25.78 | $31.25 | 46,400 | — | — |
| 2016-02-08 | $25.99 | $31.50 | 104,600 | — | — |
| 2016-02-05 | $25.79 | $31.26 | 110,500 | — | — |
| 2016-02-04 | $26.00 | $31.51 | 59,800 | — | — |
| 2016-02-03 | $26.19 | $31.74 | 175,300 | — | — |
| 2016-02-02 | $26.11 | $31.65 | 56,500 | — | — |
| 2016-02-01 | $26.65 | $32.30 | 155,600 | — | — |
| 2016-01-29 | $26.85 | $32.54 | 138,500 | — | — |
| 2016-01-28 | $25.69 | $31.14 | 90,600 | — | — |
| 2016-01-27 | $25.23 | $30.58 | 96,000 | — | — |
| 2016-01-26 | $25.41 | $30.80 | 265,600 | — | — |
| 2016-01-25 | $23.97 | $29.05 | 158,400 | — | — |
| 2016-01-22 | $24.21 | $29.34 | 133,900 | — | — |
| 2016-01-21 | $23.21 | $28.13 | 72,300 | — | — |
| 2016-01-20 | $23.18 | $28.10 | 105,400 | — | — |
| 2016-01-19 | $22.67 | $27.48 | 63,900 | — | — |
| 2016-01-15 | $22.71 | $27.53 | 95,700 | — | — |
| 2016-01-14 | $23.05 | $27.94 | 124,700 | — | — |
| 2016-01-13 | $22.70 | $27.51 | 157,400 | — | — |
| 2016-01-12 | $23.24 | $28.17 | 187,100 | — | — |
| 2016-01-11 | $22.16 | $26.86 | 104,000 | — | — |
| 2016-01-08 | $21.13 | $25.61 | 120,500 | — | — |
| 2016-01-07 | $21.28 | $25.79 | 137,000 | — | — |
| 2016-01-06 | $21.62 | $26.21 | 101,300 | — | — |
| 2016-01-05 | $22.87 | $27.72 | 87,300 | — | — |
| 2016-01-04 | $22.94 | $27.81 | 126,100 | — | — |