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
- 1987-10-09 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 | $39.69 | $42.09 | 37,800 | — | — |
| 2016-12-29 | $38.32 | $40.64 | 64,300 | — | — |
| 2016-12-28 | $37.88 | $40.17 | 41,400 | — | — |
| 2016-12-27 | $39.45 | $41.83 | 26,800 | — | — |
| 2016-12-23 | $39.39 | $41.77 | 27,200 | — | — |
| 2016-12-22 | $39.28 | $41.65 | 61,600 | — | — |
| 2016-12-21 | $39.27 | $41.64 | 41,600 | — | — |
| 2016-12-20 | $38.96 | $41.31 | 45,800 | — | — |
| 2016-12-19 | $38.56 | $40.89 | 56,200 | — | — |
| 2016-12-16 | $37.54 | $39.81 | 74,300 | — | — |
| 2016-12-15 | $38.42 | $40.74 | 54,200 | — | — |
| 2016-12-14 | $38.19 | $40.50 | 65,800 | — | — |
| 2016-12-13 | $38.01 | $40.31 | 127,300 | — | — |
| 2016-12-12 | $35.10 | $37.22 | 164,900 | — | — |
| 2016-12-09 | $44.86 | $47.57 | 20,800 | — | — |
| 2016-12-08 | $44.70 | $47.40 | 31,400 | — | — |
| 2016-12-07 | $43.72 | $46.36 | 33,700 | — | — |
| 2016-12-06 | $42.93 | $45.52 | 51,700 | — | — |
| 2016-12-05 | $41.75 | $44.27 | 52,000 | — | — |
| 2016-12-02 | $41.76 | $44.28 | 37,800 | — | — |
| 2016-12-01 | $42.51 | $45.08 | 25,200 | — | — |
| 2016-11-30 | $41.80 | $44.33 | 29,000 | — | — |
| 2016-11-29 | $42.57 | $45.14 | 19,300 | — | — |
| 2016-11-28 | $43.31 | $45.93 | 30,300 | — | — |
| 2016-11-25 | $42.31 | $44.87 | 4,300 | — | — |
| 2016-11-23 | $42.52 | $45.09 | 29,200 | — | — |
| 2016-11-22 | $41.51 | $44.02 | 33,200 | — | — |
| 2016-11-21 | $41.71 | $44.23 | 25,600 | — | — |
| 2016-11-18 | $41.00 | $43.48 | 30,600 | — | — |
| 2016-11-17 | $43.02 | $45.62 | 64,200 | — | — |
| 2016-11-16 | $40.11 | $42.53 | 33,600 | — | — |
| 2016-11-15 | $40.00 | $42.42 | 41,000 | — | — |
| 2016-11-14 | $38.38 | $40.70 | 51,800 | — | — |
| 2016-11-11 | $38.49 | $40.82 | 53,700 | — | — |
| 2016-11-10 | $37.94 | $40.23 | 59,300 | — | — |
| 2016-11-09 | $35.77 | $37.93 | 39,700 | — | — |
| 2016-11-08 | $35.37 | $37.51 | 17,400 | — | — |
| 2016-11-07 | $35.21 | $37.34 | 58,000 | — | — |
| 2016-11-04 | $34.72 | $36.82 | 29,200 | — | — |
| 2016-11-03 | $34.98 | $37.09 | 18,700 | — | — |
| 2016-11-02 | $35.06 | $37.18 | 23,800 | — | — |
| 2016-11-01 | $35.64 | $37.79 | 31,900 | — | — |
| 2016-10-31 | $35.98 | $38.15 | 15,700 | — | — |
| 2016-10-28 | $36.08 | $38.26 | 23,100 | — | — |
| 2016-10-27 | $35.89 | $38.06 | 23,300 | — | — |
| 2016-10-26 | $36.42 | $38.62 | 14,700 | — | — |
| 2016-10-25 | $37.00 | $39.24 | 25,100 | — | — |
| 2016-10-24 | $37.48 | $39.74 | 22,000 | — | — |
| 2016-10-21 | $36.26 | $38.45 | 28,300 | — | — |
| 2016-10-20 | $36.65 | $38.86 | 26,500 | — | — |
| 2016-10-19 | $36.88 | $39.11 | 14,000 | — | — |
| 2016-10-18 | $36.73 | $38.95 | 29,100 | — | — |
| 2016-10-17 | $36.06 | $38.24 | 34,700 | — | — |
| 2016-10-14 | $36.81 | $39.03 | 12,500 | — | — |
| 2016-10-13 | $36.00 | $38.18 | 29,100 | — | — |
| 2016-10-12 | $36.38 | $38.58 | 107,300 | — | — |
| 2016-10-11 | $36.52 | $38.73 | 25,600 | — | — |
| 2016-10-10 | $37.43 | $39.60 | 24,700 | — | — |
| 2016-10-07 | $36.40 | $38.51 | 28,200 | — | — |
| 2016-10-06 | $36.61 | $38.73 | 36,300 | — | — |
| 2016-10-05 | $37.14 | $39.29 | 33,300 | — | — |
| 2016-10-04 | $36.19 | $38.28 | 44,500 | — | — |
| 2016-10-03 | $35.77 | $37.84 | 52,100 | — | — |
| 2016-09-30 | $36.37 | $38.47 | 48,200 | — | — |
| 2016-09-29 | $36.03 | $38.12 | 41,700 | — | — |
| 2016-09-28 | $36.32 | $38.42 | 72,300 | — | — |
| 2016-09-27 | $36.62 | $38.74 | 25,600 | — | — |
| 2016-09-26 | $35.31 | $37.35 | 39,300 | — | — |
| 2016-09-23 | $36.19 | $38.28 | 31,900 | — | — |
| 2016-09-22 | $36.14 | $38.23 | 24,400 | — | — |
| 2016-09-21 | $35.99 | $38.07 | 15,800 | — | — |
| 2016-09-20 | $35.37 | $37.42 | 14,000 | — | — |
| 2016-09-19 | $35.33 | $37.37 | 32,400 | — | — |
| 2016-09-16 | $35.48 | $37.53 | 50,500 | — | — |
| 2016-09-15 | $34.17 | $36.15 | 22,100 | — | — |
| 2016-09-14 | $33.12 | $35.04 | 31,200 | — | — |
| 2016-09-13 | $32.78 | $34.68 | 42,600 | — | — |
| 2016-09-12 | $32.91 | $34.81 | 46,300 | — | — |
| 2016-09-09 | $33.07 | $34.98 | 30,500 | — | — |
| 2016-09-08 | $33.78 | $35.73 | 41,100 | — | — |
| 2016-09-07 | $36.00 | $38.08 | 43,100 | — | — |
| 2016-09-06 | $35.31 | $37.35 | 46,900 | — | — |
| 2016-09-02 | $35.12 | $37.15 | 45,400 | — | — |
| 2016-09-01 | $34.77 | $36.78 | 34,400 | — | — |
| 2016-08-31 | $33.65 | $35.60 | 45,600 | — | — |
| 2016-08-30 | $33.86 | $35.82 | 117,700 | — | — |
| 2016-08-29 | $32.71 | $34.60 | 146,000 | — | — |
| 2016-08-26 | $30.76 | $32.54 | 13,800 | — | — |
| 2016-08-25 | $30.60 | $32.37 | 26,800 | — | — |
| 2016-08-24 | $30.62 | $32.39 | 130,500 | — | — |
| 2016-08-23 | $29.09 | $30.77 | 54,500 | — | — |
| 2016-08-22 | $28.85 | $30.52 | 40,700 | — | — |
| 2016-08-19 | $28.64 | $30.30 | 68,000 | — | — |
| 2016-08-18 | $28.74 | $30.40 | 40,200 | — | — |
| 2016-08-17 | $28.63 | $30.29 | 35,000 | — | — |
| 2016-08-16 | $29.22 | $30.91 | 38,600 | — | — |
| 2016-08-15 | $29.20 | $30.89 | 42,300 | — | — |
| 2016-08-12 | $29.13 | $30.82 | 32,100 | — | — |
| 2016-08-11 | $28.99 | $30.67 | 19,500 | — | — |
| 2016-08-10 | $28.99 | $30.67 | 41,800 | — | — |
| 2016-08-09 | $28.60 | $30.26 | 50,200 | — | — |
| 2016-08-08 | $28.62 | $30.28 | 76,100 | — | — |
| 2016-08-05 | $31.19 | $32.99 | 34,600 | — | — |
| 2016-08-04 | $29.75 | $31.47 | 18,700 | — | — |
| 2016-08-03 | $29.75 | $31.47 | 26,200 | — | — |
| 2016-08-02 | $29.61 | $31.32 | 23,600 | — | — |
| 2016-08-01 | $29.73 | $31.45 | 38,600 | — | — |
| 2016-07-29 | $30.45 | $32.21 | 48,900 | — | — |
| 2016-07-28 | $29.81 | $31.54 | 23,700 | — | — |
| 2016-07-27 | $28.42 | $30.06 | 35,400 | — | — |
| 2016-07-26 | $29.45 | $31.15 | 26,400 | — | — |
| 2016-07-25 | $29.65 | $31.37 | 29,100 | — | — |
| 2016-07-22 | $29.06 | $30.74 | 23,000 | — | — |
| 2016-07-21 | $29.00 | $30.68 | 24,000 | — | — |
| 2016-07-20 | $28.53 | $30.18 | 30,800 | — | — |
| 2016-07-19 | $26.95 | $28.51 | 32,600 | — | — |
| 2016-07-18 | $27.00 | $28.56 | 70,000 | — | — |
| 2016-07-15 | $27.01 | $28.57 | 30,600 | — | — |
| 2016-07-14 | $27.26 | $28.84 | 33,200 | — | — |
| 2016-07-13 | $28.03 | $29.65 | 33,200 | — | — |
| 2016-07-12 | $27.89 | $29.50 | 23,600 | — | — |
| 2016-07-11 | $27.03 | $28.51 | 16,100 | — | — |
| 2016-07-08 | $26.66 | $28.12 | 25,800 | — | — |
| 2016-07-07 | $26.17 | $27.60 | 10,000 | — | — |
| 2016-07-06 | $26.51 | $27.96 | 21,300 | — | — |
| 2016-07-05 | $26.09 | $27.52 | 20,200 | — | — |
| 2016-07-01 | $26.75 | $28.21 | 22,600 | — | — |
| 2016-06-30 | $25.70 | $27.11 | 29,600 | — | — |
| 2016-06-29 | $25.44 | $26.83 | 19,200 | — | — |
| 2016-06-28 | $25.13 | $26.51 | 24,900 | — | — |
| 2016-06-27 | $24.75 | $26.10 | 26,600 | — | — |
| 2016-06-24 | $26.01 | $27.43 | 47,800 | — | — |
| 2016-06-23 | $26.24 | $27.68 | 33,300 | — | — |
| 2016-06-22 | $25.89 | $27.31 | 21,700 | — | — |
| 2016-06-21 | $25.19 | $26.57 | 22,200 | — | — |
| 2016-06-20 | $26.00 | $27.42 | 22,800 | — | — |
| 2016-06-17 | $25.02 | $26.39 | 35,300 | — | — |
| 2016-06-16 | $24.84 | $26.20 | 15,300 | — | — |
| 2016-06-15 | $25.00 | $26.37 | 33,300 | — | — |
| 2016-06-14 | $24.55 | $25.89 | 43,400 | — | — |
| 2016-06-13 | $25.96 | $27.38 | 30,200 | — | — |
| 2016-06-10 | $26.21 | $27.64 | 8,300 | — | — |
| 2016-06-09 | $25.97 | $27.39 | 39,800 | — | — |
| 2016-06-08 | $26.41 | $27.86 | 24,900 | — | — |
| 2016-06-07 | $25.72 | $27.13 | 73,300 | — | — |
| 2016-06-06 | $25.68 | $27.09 | 35,100 | — | — |
| 2016-06-03 | $25.71 | $27.12 | 38,500 | — | — |
| 2016-06-02 | $25.42 | $26.81 | 27,900 | — | — |
| 2016-06-01 | $25.51 | $26.91 | 47,000 | — | — |
| 2016-05-31 | $26.36 | $27.80 | 39,900 | — | — |
| 2016-05-27 | $25.38 | $26.77 | 24,100 | — | — |
| 2016-05-26 | $25.25 | $26.63 | 18,100 | — | — |
| 2016-05-25 | $25.56 | $26.96 | 22,800 | — | — |
| 2016-05-24 | $25.60 | $27.00 | 27,900 | — | — |
| 2016-05-23 | $24.70 | $26.05 | 25,000 | — | — |
| 2016-05-20 | $24.48 | $25.82 | 18,700 | — | — |
| 2016-05-19 | $24.17 | $25.49 | 12,800 | — | — |
| 2016-05-18 | $24.05 | $25.37 | 24,800 | — | — |
| 2016-05-17 | $23.79 | $25.09 | 46,500 | — | — |
| 2016-05-16 | $24.89 | $26.25 | 18,700 | — | — |
| 2016-05-13 | $24.49 | $25.83 | 23,100 | — | — |
| 2016-05-12 | $24.36 | $25.69 | 15,100 | — | — |
| 2016-05-11 | $24.56 | $25.90 | 9,900 | — | — |
| 2016-05-10 | $25.04 | $26.41 | 16,500 | — | — |
| 2016-05-09 | $25.21 | $26.59 | 37,700 | — | — |
| 2016-05-06 | $23.36 | $24.64 | 50,400 | — | — |
| 2016-05-05 | $22.25 | $23.47 | 20,800 | — | — |
| 2016-05-04 | $23.08 | $24.34 | 18,900 | — | — |
| 2016-05-03 | $23.60 | $24.89 | 16,200 | — | — |
| 2016-05-02 | $24.29 | $25.62 | 17,700 | — | — |
| 2016-04-29 | $24.13 | $25.45 | 23,900 | — | — |
| 2016-04-28 | $23.74 | $25.04 | 14,400 | — | — |
| 2016-04-27 | $24.19 | $25.51 | 27,300 | — | — |
| 2016-04-26 | $23.04 | $24.30 | 69,600 | — | — |
| 2016-04-25 | $22.22 | $23.44 | 119,400 | — | — |
| 2016-04-22 | $21.75 | $22.94 | 75,800 | — | — |
| 2016-04-21 | $21.80 | $22.99 | 75,500 | — | — |
| 2016-04-20 | $21.50 | $22.68 | 49,900 | — | — |
| 2016-04-19 | $21.63 | $22.81 | 86,800 | — | — |
| 2016-04-18 | $21.88 | $23.08 | 56,800 | — | — |
| 2016-04-15 | $21.46 | $22.63 | 31,700 | — | — |
| 2016-04-14 | $20.79 | $21.93 | 90,200 | — | — |
| 2016-04-13 | $21.24 | $22.40 | 69,900 | — | — |
| 2016-04-12 | $20.97 | $22.12 | 60,700 | — | — |
| 2016-04-11 | $21.11 | $22.18 | 54,500 | — | — |
| 2016-04-08 | $21.38 | $22.46 | 35,300 | — | — |
| 2016-04-07 | $21.19 | $22.27 | 23,400 | — | — |
| 2016-04-06 | $21.89 | $23.00 | 10,600 | — | — |
| 2016-04-05 | $21.49 | $22.58 | 35,700 | — | — |
| 2016-04-04 | $21.80 | $22.91 | 17,900 | — | — |
| 2016-04-01 | $22.07 | $23.19 | 5,900 | — | — |
| 2016-03-31 | $22.22 | $23.35 | 10,200 | — | — |
| 2016-03-30 | $22.30 | $23.43 | 35,300 | — | — |
| 2016-03-29 | $22.26 | $23.39 | 13,900 | — | — |
| 2016-03-28 | $21.91 | $23.02 | 9,700 | — | — |
| 2016-03-24 | $21.97 | $23.08 | 9,600 | — | — |
| 2016-03-23 | $21.86 | $22.97 | 11,300 | — | — |
| 2016-03-22 | $22.09 | $23.21 | 3,700 | — | — |
| 2016-03-21 | $21.90 | $23.01 | 8,900 | — | — |
| 2016-03-18 | $22.23 | $23.36 | 20,500 | — | — |
| 2016-03-17 | $21.88 | $22.99 | 15,600 | — | — |
| 2016-03-16 | $21.32 | $22.40 | 17,300 | — | — |
| 2016-03-15 | $21.54 | $22.63 | 18,600 | — | — |
| 2016-03-14 | $22.69 | $23.84 | 23,800 | — | — |
| 2016-03-11 | $22.86 | $24.02 | 12,300 | — | — |
| 2016-03-10 | $22.38 | $23.52 | 9,700 | — | — |
| 2016-03-09 | $22.99 | $24.16 | 11,900 | — | — |
| 2016-03-08 | $22.50 | $23.64 | 7,000 | — | — |
| 2016-03-07 | $22.68 | $23.83 | 17,200 | — | — |
| 2016-03-04 | $22.52 | $23.66 | 24,700 | — | — |
| 2016-03-03 | $22.22 | $23.35 | 7,300 | — | — |
| 2016-03-02 | $21.80 | $22.91 | 14,400 | — | — |
| 2016-03-01 | $22.18 | $23.31 | 42,300 | — | — |
| 2016-02-29 | $21.93 | $23.04 | 15,800 | — | — |
| 2016-02-26 | $21.81 | $22.92 | 6,000 | — | — |
| 2016-02-25 | $21.85 | $22.96 | 9,400 | — | — |
| 2016-02-24 | $21.83 | $22.94 | 23,200 | — | — |
| 2016-02-23 | $22.09 | $23.21 | 9,900 | — | — |
| 2016-02-22 | $22.56 | $23.70 | 19,800 | — | — |
| 2016-02-19 | $22.89 | $24.05 | 43,500 | — | — |
| 2016-02-18 | $22.65 | $23.80 | 19,100 | — | — |
| 2016-02-17 | $22.27 | $23.40 | 14,000 | — | — |
| 2016-02-16 | $22.33 | $23.46 | 11,900 | — | — |
| 2016-02-12 | $20.90 | $21.96 | 8,500 | — | — |
| 2016-02-11 | $20.37 | $21.40 | 18,000 | — | — |
| 2016-02-10 | $21.24 | $22.32 | 16,600 | — | — |
| 2016-02-09 | $21.16 | $22.23 | 23,100 | — | — |
| 2016-02-08 | $21.43 | $22.52 | 13,100 | — | — |
| 2016-02-05 | $21.43 | $22.52 | 27,100 | — | — |
| 2016-02-04 | $22.13 | $23.25 | 11,000 | — | — |
| 2016-02-03 | $21.63 | $22.73 | 7,000 | — | — |
| 2016-02-02 | $21.46 | $22.55 | 12,900 | — | — |
| 2016-02-01 | $21.40 | $22.49 | 17,100 | — | — |
| 2016-01-29 | $21.50 | $22.59 | 29,800 | — | — |
| 2016-01-28 | $20.34 | $21.37 | 14,900 | — | — |
| 2016-01-27 | $20.18 | $21.20 | 11,900 | — | — |
| 2016-01-26 | $20.72 | $21.77 | 16,100 | — | — |
| 2016-01-25 | $20.35 | $21.38 | 25,700 | — | — |
| 2016-01-22 | $20.74 | $21.79 | 21,800 | — | — |
| 2016-01-21 | $20.37 | $21.40 | 31,200 | — | — |
| 2016-01-20 | $20.24 | $21.27 | 34,200 | — | — |
| 2016-01-19 | $19.69 | $20.69 | 20,800 | — | — |
| 2016-01-15 | $20.44 | $21.48 | 31,600 | — | — |
| 2016-01-14 | $21.17 | $22.24 | 20,700 | — | — |
| 2016-01-13 | $21.55 | $22.64 | 15,200 | — | — |
| 2016-01-12 | $22.06 | $23.18 | 31,800 | — | — |
| 2016-01-11 | $22.45 | $23.51 | 14,400 | — | — |
| 2016-01-08 | $22.53 | $23.59 | 20,400 | — | — |
| 2016-01-07 | $22.69 | $23.76 | 23,300 | — | — |
| 2016-01-06 | $21.98 | $23.01 | 20,400 | — | — |
| 2016-01-05 | $22.28 | $23.33 | 22,100 | — | — |
| 2016-01-04 | $22.89 | $23.97 | 32,700 | — | — |