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
- 1995-12-15 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 | $38.57 | $52.13 | 495,100 | — | — |
| 2016-12-29 | $38.42 | $51.93 | 1,010,500 | — | — |
| 2016-12-28 | $38.40 | $51.90 | 643,300 | — | — |
| 2016-12-27 | $39.55 | $53.46 | 620,800 | — | — |
| 2016-12-23 | $39.34 | $53.18 | 273,900 | — | — |
| 2016-12-22 | $39.39 | $53.24 | 644,200 | — | — |
| 2016-12-21 | $39.90 | $53.93 | 914,500 | — | — |
| 2016-12-20 | $41.00 | $55.42 | 458,200 | — | — |
| 2016-12-19 | $40.74 | $55.07 | 892,500 | — | — |
| 2016-12-16 | $40.97 | $55.38 | 1,691,500 | — | — |
| 2016-12-15 | $41.31 | $55.84 | 808,000 | — | — |
| 2016-12-14 | $41.34 | $55.88 | 331,000 | — | — |
| 2016-12-13 | $42.12 | $56.93 | 706,000 | — | — |
| 2016-12-12 | $42.37 | $57.27 | 491,700 | — | — |
| 2016-12-09 | $42.73 | $57.76 | 713,300 | — | — |
| 2016-12-08 | $42.14 | $56.96 | 669,800 | — | — |
| 2016-12-07 | $41.80 | $56.50 | 950,300 | — | — |
| 2016-12-06 | $41.17 | $55.48 | 499,000 | — | — |
| 2016-12-05 | $41.00 | $55.25 | 416,500 | — | — |
| 2016-12-02 | $41.25 | $55.59 | 816,800 | — | — |
| 2016-12-01 | $41.96 | $56.55 | 1,313,700 | — | — |
| 2016-11-30 | $40.37 | $54.40 | 1,138,400 | — | — |
| 2016-11-29 | $38.77 | $52.25 | 822,100 | — | — |
| 2016-11-28 | $39.99 | $53.89 | 773,400 | — | — |
| 2016-11-25 | $40.25 | $54.24 | 212,600 | — | — |
| 2016-11-23 | $40.73 | $54.89 | 843,700 | — | — |
| 2016-11-22 | $39.68 | $53.47 | 302,600 | — | — |
| 2016-11-21 | $39.53 | $53.27 | 670,200 | — | — |
| 2016-11-18 | $38.75 | $52.22 | 905,900 | — | — |
| 2016-11-17 | $38.28 | $51.59 | 230,700 | — | — |
| 2016-11-16 | $38.18 | $51.45 | 340,700 | — | — |
| 2016-11-15 | $38.53 | $51.92 | 920,200 | — | — |
| 2016-11-14 | $38.93 | $52.46 | 1,163,100 | — | — |
| 2016-11-11 | $38.64 | $52.07 | 1,010,000 | — | — |
| 2016-11-10 | $38.29 | $51.60 | 1,325,400 | — | — |
| 2016-11-09 | $35.67 | $48.07 | 869,400 | — | — |
| 2016-11-08 | $34.08 | $45.93 | 632,200 | — | — |
| 2016-11-07 | $34.00 | $45.82 | 732,400 | — | — |
| 2016-11-04 | $33.26 | $44.82 | 1,259,200 | — | — |
| 2016-11-03 | $34.17 | $46.05 | 1,010,900 | — | — |
| 2016-11-02 | $34.36 | $46.30 | 820,600 | — | — |
| 2016-11-01 | $35.04 | $47.22 | 659,500 | — | — |
| 2016-10-31 | $35.22 | $47.46 | 789,700 | — | — |
| 2016-10-28 | $34.61 | $46.64 | 539,800 | — | — |
| 2016-10-27 | $34.45 | $46.43 | 296,300 | — | — |
| 2016-10-26 | $34.38 | $46.33 | 423,400 | — | — |
| 2016-10-25 | $34.01 | $45.83 | 586,600 | — | — |
| 2016-10-24 | $34.41 | $46.37 | 617,200 | — | — |
| 2016-10-21 | $33.70 | $45.41 | 596,300 | — | — |
| 2016-10-20 | $34.16 | $46.03 | 383,800 | — | — |
| 2016-10-19 | $34.86 | $46.98 | 1,013,800 | — | — |
| 2016-10-18 | $34.02 | $45.85 | 551,400 | — | — |
| 2016-10-17 | $34.13 | $45.99 | 291,500 | — | — |
| 2016-10-14 | $34.07 | $45.91 | 491,600 | — | — |
| 2016-10-13 | $34.12 | $45.98 | 385,300 | — | — |
| 2016-10-12 | $34.30 | $46.22 | 304,200 | — | — |
| 2016-10-11 | $34.26 | $46.17 | 388,700 | — | — |
| 2016-10-10 | $34.88 | $47.00 | 390,100 | — | — |
| 2016-10-07 | $35.69 | $48.10 | 483,500 | — | — |
| 2016-10-06 | $36.33 | $48.96 | 569,200 | — | — |
| 2016-10-05 | $36.21 | $48.80 | 794,500 | — | — |
| 2016-10-04 | $35.32 | $47.60 | 374,700 | — | — |
| 2016-10-03 | $35.47 | $47.80 | 484,600 | — | — |
| 2016-09-30 | $35.84 | $48.30 | 561,300 | — | — |
| 2016-09-29 | $35.56 | $47.92 | 562,200 | — | — |
| 2016-09-28 | $35.55 | $47.91 | 658,000 | — | — |
| 2016-09-27 | $34.69 | $46.75 | 557,100 | — | — |
| 2016-09-26 | $34.57 | $46.59 | 461,100 | — | — |
| 2016-09-23 | $34.99 | $47.15 | 444,300 | — | — |
| 2016-09-22 | $35.80 | $48.24 | 425,800 | — | — |
| 2016-09-21 | $35.51 | $47.85 | 358,100 | — | — |
| 2016-09-20 | $34.97 | $47.13 | 419,300 | — | — |
| 2016-09-19 | $35.05 | $47.23 | 476,300 | — | — |
| 2016-09-16 | $34.72 | $46.79 | 579,000 | — | — |
| 2016-09-15 | $35.00 | $47.17 | 304,500 | — | — |
| 2016-09-14 | $34.58 | $46.60 | 472,000 | — | — |
| 2016-09-13 | $34.59 | $46.61 | 419,500 | — | — |
| 2016-09-12 | $35.49 | $47.83 | 645,200 | — | — |
| 2016-09-09 | $34.61 | $46.64 | 540,500 | — | — |
| 2016-09-08 | $35.82 | $48.27 | 391,500 | — | — |
| 2016-09-07 | $35.99 | $48.50 | 533,600 | — | — |
| 2016-09-06 | $36.28 | $48.72 | 1,076,600 | — | — |
| 2016-09-02 | $36.75 | $49.36 | 1,450,700 | — | — |
| 2016-09-01 | $35.93 | $48.25 | 752,900 | — | — |
| 2016-08-31 | $36.18 | $48.59 | 482,900 | — | — |
| 2016-08-30 | $36.14 | $48.54 | 249,000 | — | — |
| 2016-08-29 | $36.28 | $48.72 | 258,100 | — | — |
| 2016-08-26 | $36.12 | $48.51 | 322,700 | — | — |
| 2016-08-25 | $35.94 | $48.27 | 328,600 | — | — |
| 2016-08-24 | $35.67 | $47.90 | 316,400 | — | — |
| 2016-08-23 | $36.09 | $48.47 | 378,200 | — | — |
| 2016-08-22 | $35.79 | $48.07 | 489,200 | — | — |
| 2016-08-19 | $36.21 | $48.63 | 427,800 | — | — |
| 2016-08-18 | $35.98 | $48.32 | 464,600 | — | — |
| 2016-08-17 | $35.52 | $47.70 | 567,600 | — | — |
| 2016-08-16 | $35.25 | $47.34 | 538,100 | — | — |
| 2016-08-15 | $35.18 | $47.25 | 506,400 | — | — |
| 2016-08-12 | $34.74 | $46.66 | 407,400 | — | — |
| 2016-08-11 | $34.86 | $46.82 | 564,100 | — | — |
| 2016-08-10 | $34.29 | $46.05 | 649,300 | — | — |
| 2016-08-09 | $33.94 | $45.58 | 978,800 | — | — |
| 2016-08-08 | $33.85 | $45.46 | 1,101,900 | — | — |
| 2016-08-05 | $33.31 | $44.74 | 936,200 | — | — |
| 2016-08-04 | $32.70 | $43.92 | 1,708,100 | — | — |
| 2016-08-03 | $31.66 | $42.52 | 503,700 | — | — |
| 2016-08-02 | $31.29 | $42.02 | 427,400 | — | — |
| 2016-08-01 | $31.73 | $42.61 | 559,300 | — | — |
| 2016-07-29 | $31.71 | $42.59 | 1,180,000 | — | — |
| 2016-07-28 | $31.69 | $42.56 | 954,400 | — | — |
| 2016-07-27 | $32.38 | $43.49 | 1,113,600 | — | — |
| 2016-07-26 | $32.24 | $43.30 | 841,000 | — | — |
| 2016-07-25 | $31.93 | $42.88 | 458,500 | — | — |
| 2016-07-22 | $32.19 | $43.23 | 564,300 | — | — |
| 2016-07-21 | $32.39 | $43.50 | 463,400 | — | — |
| 2016-07-20 | $32.96 | $44.27 | 507,700 | — | — |
| 2016-07-19 | $33.26 | $44.67 | 403,300 | — | — |
| 2016-07-18 | $33.70 | $45.26 | 330,200 | — | — |
| 2016-07-15 | $33.55 | $45.06 | 504,200 | — | — |
| 2016-07-14 | $33.47 | $44.95 | 392,100 | — | — |
| 2016-07-13 | $33.03 | $44.36 | 279,900 | — | — |
| 2016-07-12 | $33.09 | $44.44 | 493,500 | — | — |
| 2016-07-11 | $32.30 | $43.38 | 573,500 | — | — |
| 2016-07-08 | $31.58 | $42.41 | 885,100 | — | — |
| 2016-07-07 | $30.71 | $41.24 | 474,000 | — | — |
| 2016-07-06 | $30.80 | $41.36 | 599,600 | — | — |
| 2016-07-05 | $30.74 | $41.28 | 892,400 | — | — |
| 2016-07-01 | $31.87 | $42.80 | 858,700 | — | — |
| 2016-06-30 | $31.98 | $42.95 | 1,765,100 | — | — |
| 2016-06-29 | $31.80 | $42.71 | 717,100 | — | — |
| 2016-06-28 | $32.04 | $43.03 | 1,217,200 | — | — |
| 2016-06-27 | $30.53 | $41.00 | 892,400 | — | — |
| 2016-06-24 | $32.85 | $44.12 | 1,598,200 | — | — |
| 2016-06-23 | $36.36 | $48.83 | 388,100 | — | — |
| 2016-06-22 | $35.42 | $47.57 | 529,400 | — | — |
| 2016-06-21 | $35.02 | $47.03 | 205,600 | — | — |
| 2016-06-20 | $35.59 | $47.80 | 313,400 | — | — |
| 2016-06-17 | $34.94 | $46.92 | 550,600 | — | — |
| 2016-06-16 | $34.43 | $46.24 | 319,500 | — | — |
| 2016-06-15 | $34.48 | $46.31 | 257,400 | — | — |
| 2016-06-14 | $34.47 | $46.29 | 221,300 | — | — |
| 2016-06-13 | $34.42 | $46.23 | 295,500 | — | — |
| 2016-06-10 | $35.19 | $47.26 | 412,100 | — | — |
| 2016-06-09 | $35.85 | $48.15 | 177,600 | — | — |
| 2016-06-08 | $36.37 | $48.85 | 160,600 | — | — |
| 2016-06-07 | $36.35 | $48.65 | 243,500 | — | — |
| 2016-06-06 | $36.14 | $48.37 | 285,400 | — | — |
| 2016-06-03 | $35.24 | $47.17 | 259,400 | — | — |
| 2016-06-02 | $35.56 | $47.59 | 334,800 | — | — |
| 2016-06-01 | $35.43 | $47.42 | 321,700 | — | — |
| 2016-05-31 | $35.51 | $47.53 | 844,100 | — | — |
| 2016-05-27 | $35.80 | $47.92 | 481,400 | — | — |
| 2016-05-26 | $36.17 | $48.41 | 524,100 | — | — |
| 2016-05-25 | $36.02 | $48.21 | 581,000 | — | — |
| 2016-05-24 | $35.34 | $47.30 | 680,400 | — | — |
| 2016-05-23 | $34.60 | $46.31 | 622,800 | — | — |
| 2016-05-20 | $34.14 | $45.69 | 823,200 | — | — |
| 2016-05-19 | $33.13 | $44.34 | 685,000 | — | — |
| 2016-05-18 | $33.72 | $45.13 | 543,400 | — | — |
| 2016-05-17 | $34.37 | $46.00 | 289,000 | — | — |
| 2016-05-16 | $34.57 | $46.27 | 728,300 | — | — |
| 2016-05-13 | $34.07 | $45.60 | 615,200 | — | — |
| 2016-05-12 | $34.85 | $46.64 | 548,200 | — | — |
| 2016-05-11 | $34.97 | $46.80 | 355,500 | — | — |
| 2016-05-10 | $35.24 | $47.17 | 702,700 | — | — |
| 2016-05-09 | $34.29 | $45.89 | 772,300 | — | — |
| 2016-05-06 | $34.52 | $46.20 | 1,092,300 | — | — |
| 2016-05-05 | $34.59 | $46.30 | 2,740,600 | — | — |
| 2016-05-04 | $37.72 | $50.49 | 434,400 | — | — |
| 2016-05-03 | $38.49 | $51.52 | 429,600 | — | — |
| 2016-05-02 | $39.26 | $52.55 | 827,200 | — | — |
| 2016-04-29 | $38.37 | $51.36 | 501,200 | — | — |
| 2016-04-28 | $38.43 | $51.44 | 427,800 | — | — |
| 2016-04-27 | $39.24 | $52.52 | 870,700 | — | — |
| 2016-04-26 | $39.04 | $52.25 | 580,000 | — | — |
| 2016-04-25 | $38.66 | $51.74 | 605,000 | — | — |
| 2016-04-22 | $39.70 | $53.14 | 373,400 | — | — |
| 2016-04-21 | $39.05 | $52.27 | 371,600 | — | — |
| 2016-04-20 | $39.35 | $52.67 | 469,000 | — | — |
| 2016-04-19 | $39.42 | $52.76 | 644,900 | — | — |
| 2016-04-18 | $38.58 | $51.64 | 428,900 | — | — |
| 2016-04-15 | $38.52 | $51.56 | 719,200 | — | — |
| 2016-04-14 | $38.18 | $51.10 | 465,300 | — | — |
| 2016-04-13 | $38.00 | $50.86 | 896,500 | — | — |
| 2016-04-12 | $36.88 | $49.36 | 724,800 | — | — |
| 2016-04-11 | $35.76 | $47.86 | 228,400 | — | — |
| 2016-04-08 | $35.72 | $47.81 | 245,500 | — | — |
| 2016-04-07 | $35.42 | $47.41 | 328,900 | — | — |
| 2016-04-06 | $35.87 | $48.01 | 637,200 | — | — |
| 2016-04-05 | $35.69 | $47.77 | 317,300 | — | — |
| 2016-04-04 | $36.14 | $48.37 | 492,900 | — | — |
| 2016-04-01 | $37.29 | $49.91 | 858,000 | — | — |
| 2016-03-31 | $36.89 | $49.37 | 600,700 | — | — |
| 2016-03-30 | $37.07 | $49.62 | 252,700 | — | — |
| 2016-03-29 | $37.08 | $49.63 | 633,600 | — | — |
| 2016-03-28 | $36.34 | $48.64 | 861,700 | — | — |
| 2016-03-24 | $36.67 | $49.08 | 998,200 | — | — |
| 2016-03-23 | $36.74 | $49.17 | 459,700 | — | — |
| 2016-03-22 | $37.95 | $50.79 | 866,400 | — | — |
| 2016-03-21 | $38.47 | $51.49 | 1,065,700 | — | — |
| 2016-03-18 | $37.63 | $50.36 | 789,200 | — | — |
| 2016-03-17 | $37.16 | $49.74 | 514,500 | — | — |
| 2016-03-16 | $36.01 | $48.20 | 522,300 | — | — |
| 2016-03-15 | $35.58 | $47.62 | 302,700 | — | — |
| 2016-03-14 | $35.99 | $48.17 | 331,800 | — | — |
| 2016-03-11 | $36.17 | $48.41 | 447,500 | — | — |
| 2016-03-10 | $35.50 | $47.51 | 417,700 | — | — |
| 2016-03-09 | $35.78 | $47.89 | 444,500 | — | — |
| 2016-03-08 | $36.01 | $48.03 | 654,100 | — | — |
| 2016-03-07 | $37.57 | $50.11 | 686,600 | — | — |
| 2016-03-04 | $37.21 | $49.63 | 881,100 | — | — |
| 2016-03-03 | $36.55 | $48.75 | 722,900 | — | — |
| 2016-03-02 | $36.50 | $48.68 | 492,500 | — | — |
| 2016-03-01 | $36.20 | $48.28 | 679,500 | — | — |
| 2016-02-29 | $35.26 | $47.03 | 868,900 | — | — |
| 2016-02-26 | $35.45 | $47.28 | 1,006,700 | — | — |
| 2016-02-25 | $34.53 | $46.06 | 855,100 | — | — |
| 2016-02-24 | $34.24 | $45.67 | 983,100 | — | — |
| 2016-02-23 | $33.25 | $44.35 | 1,064,100 | — | — |
| 2016-02-22 | $33.96 | $45.30 | 700,900 | — | — |
| 2016-02-19 | $33.01 | $44.03 | 643,000 | — | — |
| 2016-02-18 | $33.31 | $44.43 | 978,000 | — | — |
| 2016-02-17 | $33.85 | $45.15 | 1,325,800 | — | — |
| 2016-02-16 | $32.02 | $42.71 | 1,137,000 | — | — |
| 2016-02-12 | $32.19 | $42.94 | 1,794,600 | — | — |
| 2016-02-11 | $30.14 | $40.20 | 2,534,900 | — | — |
| 2016-02-10 | $30.77 | $41.04 | 1,162,400 | — | — |
| 2016-02-09 | $31.84 | $42.47 | 740,900 | — | — |
| 2016-02-08 | $32.36 | $43.16 | 544,300 | — | — |
| 2016-02-05 | $32.97 | $43.98 | 635,000 | — | — |
| 2016-02-04 | $33.48 | $44.66 | 872,000 | — | — |
| 2016-02-03 | $32.03 | $42.72 | 745,400 | — | — |
| 2016-02-02 | $31.50 | $42.02 | 706,100 | — | — |
| 2016-02-01 | $32.39 | $43.20 | 717,100 | — | — |
| 2016-01-29 | $32.45 | $43.28 | 890,200 | — | — |
| 2016-01-28 | $31.08 | $41.45 | 622,000 | — | — |
| 2016-01-27 | $30.92 | $41.24 | 620,800 | — | — |
| 2016-01-26 | $30.95 | $41.28 | 912,100 | — | — |
| 2016-01-25 | $29.89 | $39.87 | 675,900 | — | — |
| 2016-01-22 | $31.00 | $41.35 | 870,800 | — | — |
| 2016-01-21 | $30.17 | $40.24 | 1,588,400 | — | — |
| 2016-01-20 | $30.38 | $40.52 | 1,052,600 | — | — |
| 2016-01-19 | $30.63 | $40.85 | 823,300 | — | — |
| 2016-01-15 | $31.65 | $42.22 | 562,200 | — | — |
| 2016-01-14 | $32.44 | $43.27 | 652,500 | — | — |
| 2016-01-13 | $31.99 | $42.67 | 624,400 | — | — |
| 2016-01-12 | $32.92 | $43.91 | 785,400 | — | — |
| 2016-01-11 | $32.79 | $43.74 | 1,035,700 | — | — |
| 2016-01-08 | $32.99 | $44.00 | 895,800 | — | — |
| 2016-01-07 | $33.82 | $45.11 | 654,300 | — | — |
| 2016-01-06 | $35.20 | $46.95 | 587,000 | — | — |
| 2016-01-05 | $36.18 | $48.26 | 1,146,700 | — | — |
| 2016-01-04 | $36.28 | $48.39 | 778,300 | — | — |