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
- 1997-08-14 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 | $47.36 | $78.14 | 69,900 | — | — |
| 2016-12-29 | $47.42 | $78.24 | 56,000 | — | — |
| 2016-12-28 | $47.77 | $78.82 | 55,400 | — | — |
| 2016-12-27 | $48.06 | $79.29 | 54,800 | — | — |
| 2016-12-23 | $47.61 | $78.55 | 25,900 | — | — |
| 2016-12-22 | $47.61 | $78.55 | 51,700 | — | — |
| 2016-12-21 | $47.42 | $78.24 | 52,600 | — | — |
| 2016-12-20 | $47.63 | $78.58 | 56,200 | — | — |
| 2016-12-19 | $47.07 | $77.66 | 91,500 | — | — |
| 2016-12-16 | $46.62 | $76.92 | 213,900 | — | — |
| 2016-12-15 | $46.52 | $76.75 | 58,600 | — | — |
| 2016-12-14 | $45.74 | $75.47 | 60,700 | — | — |
| 2016-12-13 | $45.89 | $75.71 | 50,800 | — | — |
| 2016-12-12 | $45.54 | $75.14 | 93,500 | — | — |
| 2016-12-09 | $46.38 | $76.52 | 70,300 | — | — |
| 2016-12-08 | $45.84 | $75.63 | 84,200 | — | — |
| 2016-12-07 | $44.05 | $72.68 | 146,900 | — | — |
| 2016-12-06 | $43.70 | $72.10 | 88,500 | — | — |
| 2016-12-05 | $43.45 | $71.69 | 64,500 | — | — |
| 2016-12-02 | $42.49 | $70.10 | 52,800 | — | — |
| 2016-12-01 | $43.36 | $71.54 | 203,800 | — | — |
| 2016-11-30 | $42.20 | $69.63 | 104,800 | — | — |
| 2016-11-29 | $42.63 | $70.34 | 288,000 | — | — |
| 2016-11-28 | $42.82 | $70.65 | 66,500 | — | — |
| 2016-11-25 | $43.91 | $72.45 | 33,000 | — | — |
| 2016-11-23 | $43.84 | $72.33 | 74,200 | — | — |
| 2016-11-22 | $43.69 | $72.08 | 80,500 | — | — |
| 2016-11-21 | $43.29 | $71.42 | 59,200 | — | — |
| 2016-11-18 | $43.94 | $72.50 | 88,300 | — | — |
| 2016-11-17 | $43.89 | $72.41 | 83,500 | — | — |
| 2016-11-16 | $43.63 | $71.99 | 93,100 | — | — |
| 2016-11-15 | $43.07 | $71.06 | 60,000 | — | — |
| 2016-11-14 | $42.88 | $70.75 | 85,300 | — | — |
| 2016-11-11 | $42.27 | $69.74 | 157,400 | — | — |
| 2016-11-10 | $40.37 | $66.61 | 101,700 | — | — |
| 2016-11-09 | $38.69 | $63.83 | 106,200 | — | — |
| 2016-11-08 | $36.77 | $60.67 | 56,100 | — | — |
| 2016-11-07 | $36.55 | $60.30 | 67,800 | — | — |
| 2016-11-04 | $35.35 | $58.32 | 54,200 | — | — |
| 2016-11-03 | $35.64 | $58.80 | 32,100 | — | — |
| 2016-11-02 | $35.47 | $58.52 | 58,700 | — | — |
| 2016-11-01 | $36.37 | $60.01 | 51,500 | — | — |
| 2016-10-31 | $36.84 | $60.78 | 93,700 | — | — |
| 2016-10-28 | $36.74 | $60.62 | 62,300 | — | — |
| 2016-10-27 | $37.12 | $61.24 | 53,300 | — | — |
| 2016-10-26 | $37.17 | $61.33 | 104,700 | — | — |
| 2016-10-25 | $36.84 | $60.78 | 102,400 | — | — |
| 2016-10-24 | $35.13 | $57.96 | 37,400 | — | — |
| 2016-10-21 | $34.73 | $57.30 | 58,400 | — | — |
| 2016-10-20 | $34.98 | $57.40 | 29,100 | — | — |
| 2016-10-19 | $35.07 | $57.55 | 39,600 | — | — |
| 2016-10-18 | $34.50 | $56.61 | 66,100 | — | — |
| 2016-10-17 | $34.23 | $56.17 | 41,000 | — | — |
| 2016-10-14 | $34.41 | $56.46 | 60,500 | — | — |
| 2016-10-13 | $34.32 | $56.32 | 53,600 | — | — |
| 2016-10-12 | $35.28 | $57.89 | 44,800 | — | — |
| 2016-10-11 | $35.18 | $57.73 | 52,500 | — | — |
| 2016-10-10 | $35.46 | $58.19 | 26,100 | — | — |
| 2016-10-07 | $35.18 | $57.73 | 81,000 | — | — |
| 2016-10-06 | $35.64 | $58.48 | 41,500 | — | — |
| 2016-10-05 | $35.56 | $58.35 | 47,000 | — | — |
| 2016-10-04 | $35.33 | $57.97 | 47,800 | — | — |
| 2016-10-03 | $35.17 | $57.71 | 36,800 | — | — |
| 2016-09-30 | $35.42 | $58.12 | 51,600 | — | — |
| 2016-09-29 | $34.89 | $57.25 | 26,300 | — | — |
| 2016-09-28 | $35.60 | $58.42 | 31,100 | — | — |
| 2016-09-27 | $35.34 | $57.99 | 37,800 | — | — |
| 2016-09-26 | $34.91 | $57.29 | 47,700 | — | — |
| 2016-09-23 | $35.65 | $58.50 | 37,500 | — | — |
| 2016-09-22 | $36.03 | $59.12 | 77,100 | — | — |
| 2016-09-21 | $35.53 | $58.30 | 80,400 | — | — |
| 2016-09-20 | $35.51 | $58.27 | 63,200 | — | — |
| 2016-09-19 | $35.43 | $58.14 | 38,200 | — | — |
| 2016-09-16 | $35.26 | $57.86 | 120,300 | — | — |
| 2016-09-15 | $35.22 | $57.79 | 55,100 | — | — |
| 2016-09-14 | $34.98 | $57.40 | 45,500 | — | — |
| 2016-09-13 | $35.41 | $58.11 | 69,000 | — | — |
| 2016-09-12 | $36.15 | $59.32 | 71,300 | — | — |
| 2016-09-09 | $35.88 | $58.88 | 72,600 | — | — |
| 2016-09-08 | $36.29 | $59.55 | 72,800 | — | — |
| 2016-09-07 | $36.15 | $59.32 | 62,600 | — | — |
| 2016-09-06 | $35.84 | $58.81 | 82,300 | — | — |
| 2016-09-02 | $36.03 | $59.12 | 136,100 | — | — |
| 2016-09-01 | $35.74 | $58.65 | 82,300 | — | — |
| 2016-08-31 | $35.84 | $58.81 | 95,600 | — | — |
| 2016-08-30 | $36.05 | $59.16 | 68,700 | — | — |
| 2016-08-29 | $35.87 | $58.86 | 44,400 | — | — |
| 2016-08-26 | $35.72 | $58.61 | 59,300 | — | — |
| 2016-08-25 | $35.62 | $58.45 | 96,700 | — | — |
| 2016-08-24 | $35.28 | $57.89 | 88,000 | — | — |
| 2016-08-23 | $35.47 | $58.20 | 42,100 | — | — |
| 2016-08-22 | $35.31 | $57.94 | 38,800 | — | — |
| 2016-08-19 | $35.31 | $57.94 | 68,200 | — | — |
| 2016-08-18 | $35.32 | $57.96 | 57,200 | — | — |
| 2016-08-17 | $35.23 | $57.81 | 38,500 | — | — |
| 2016-08-16 | $35.29 | $57.91 | 55,500 | — | — |
| 2016-08-15 | $35.46 | $58.19 | 39,100 | — | — |
| 2016-08-12 | $35.30 | $57.93 | 102,600 | — | — |
| 2016-08-11 | $35.61 | $58.43 | 43,000 | — | — |
| 2016-08-10 | $35.62 | $58.45 | 85,200 | — | — |
| 2016-08-09 | $35.69 | $58.57 | 58,500 | — | — |
| 2016-08-08 | $35.72 | $58.61 | 103,000 | — | — |
| 2016-08-05 | $35.51 | $58.28 | 92,700 | — | — |
| 2016-08-04 | $34.47 | $56.57 | 88,200 | — | — |
| 2016-08-03 | $34.13 | $56.00 | 26,550 | — | — |
| 2016-08-02 | $33.87 | $55.57 | 69,300 | — | — |
| 2016-08-01 | $34.15 | $56.04 | 78,750 | — | — |
| 2016-07-29 | $34.23 | $56.17 | 112,800 | — | — |
| 2016-07-28 | $34.19 | $56.10 | 44,400 | — | — |
| 2016-07-27 | $34.25 | $56.20 | 50,550 | — | — |
| 2016-07-26 | $34.25 | $56.20 | 74,850 | — | — |
| 2016-07-25 | $33.73 | $55.34 | 60,450 | — | — |
| 2016-07-22 | $33.15 | $54.40 | 54,600 | — | — |
| 2016-07-21 | $32.77 | $53.78 | 59,100 | — | — |
| 2016-07-20 | $33.19 | $54.15 | 72,450 | — | — |
| 2016-07-19 | $33.05 | $53.92 | 41,100 | — | — |
| 2016-07-18 | $32.98 | $53.81 | 68,550 | — | — |
| 2016-07-15 | $33.09 | $53.99 | 54,300 | — | — |
| 2016-07-14 | $32.74 | $53.42 | 58,050 | — | — |
| 2016-07-13 | $32.31 | $52.72 | 87,000 | — | — |
| 2016-07-12 | $32.01 | $52.23 | 63,450 | — | — |
| 2016-07-11 | $31.37 | $51.18 | 41,100 | — | — |
| 2016-07-08 | $30.99 | $50.57 | 76,050 | — | — |
| 2016-07-07 | $30.71 | $50.10 | 30,450 | — | — |
| 2016-07-06 | $30.68 | $50.06 | 30,750 | — | — |
| 2016-07-05 | $30.46 | $49.70 | 60,000 | — | — |
| 2016-07-01 | $30.87 | $50.37 | 94,350 | — | — |
| 2016-06-30 | $31.34 | $51.14 | 56,700 | — | — |
| 2016-06-29 | $30.65 | $50.01 | 69,900 | — | — |
| 2016-06-28 | $30.15 | $49.19 | 92,400 | — | — |
| 2016-06-27 | $29.85 | $48.71 | 141,450 | — | — |
| 2016-06-24 | $30.63 | $49.97 | 132,450 | — | — |
| 2016-06-23 | $32.28 | $52.67 | 80,850 | — | — |
| 2016-06-22 | $31.43 | $51.28 | 48,150 | — | — |
| 2016-06-21 | $31.61 | $51.58 | 34,500 | — | — |
| 2016-06-20 | $31.49 | $51.39 | 60,000 | — | — |
| 2016-06-17 | $31.01 | $50.59 | 214,350 | — | — |
| 2016-06-16 | $31.23 | $50.96 | 62,700 | — | — |
| 2016-06-15 | $31.46 | $51.33 | 47,400 | — | — |
| 2016-06-14 | $31.57 | $51.51 | 58,500 | — | — |
| 2016-06-13 | $31.83 | $51.94 | 74,400 | — | — |
| 2016-06-10 | $32.73 | $53.41 | 33,750 | — | — |
| 2016-06-09 | $32.85 | $53.61 | 34,800 | — | — |
| 2016-06-08 | $33.17 | $54.12 | 46,350 | — | — |
| 2016-06-07 | $32.85 | $53.60 | 87,150 | — | — |
| 2016-06-06 | $33.06 | $53.94 | 50,400 | — | — |
| 2016-06-03 | $32.69 | $53.35 | 66,300 | — | — |
| 2016-06-02 | $33.01 | $53.87 | 115,350 | — | — |
| 2016-06-01 | $33.07 | $53.97 | 109,650 | — | — |
| 2016-05-31 | $32.71 | $53.38 | 98,550 | — | — |
| 2016-05-27 | $32.80 | $53.52 | 43,500 | — | — |
| 2016-05-26 | $32.56 | $53.13 | 57,750 | — | — |
| 2016-05-25 | $32.83 | $53.56 | 88,200 | — | — |
| 2016-05-24 | $32.56 | $53.13 | 79,200 | — | — |
| 2016-05-23 | $31.89 | $52.04 | 47,250 | — | — |
| 2016-05-20 | $32.06 | $52.31 | 39,900 | — | — |
| 2016-05-19 | $31.83 | $51.94 | 81,150 | — | — |
| 2016-05-18 | $32.35 | $52.79 | 140,400 | — | — |
| 2016-05-17 | $31.55 | $51.49 | 199,350 | — | — |
| 2016-05-16 | $31.81 | $51.90 | 64,200 | — | — |
| 2016-05-13 | $31.60 | $51.56 | 127,050 | — | — |
| 2016-05-12 | $31.69 | $51.71 | 91,500 | — | — |
| 2016-05-11 | $31.71 | $51.75 | 87,000 | — | — |
| 2016-05-10 | $31.81 | $51.91 | 89,700 | — | — |
| 2016-05-09 | $31.71 | $51.74 | 132,150 | — | — |
| 2016-05-06 | $31.55 | $51.49 | 105,600 | — | — |
| 2016-05-05 | $31.41 | $51.25 | 105,600 | — | — |
| 2016-05-04 | $31.35 | $51.15 | 103,200 | — | — |
| 2016-05-03 | $31.20 | $50.91 | 103,800 | — | — |
| 2016-05-02 | $31.58 | $51.53 | 96,300 | — | — |
| 2016-04-29 | $31.53 | $51.44 | 106,500 | — | — |
| 2016-04-28 | $31.55 | $51.49 | 132,150 | — | — |
| 2016-04-27 | $31.20 | $50.91 | 151,950 | — | — |
| 2016-04-26 | $31.32 | $51.11 | 149,700 | — | — |
| 2016-04-25 | $30.87 | $50.38 | 116,700 | — | — |
| 2016-04-22 | $30.75 | $50.17 | 140,100 | — | — |
| 2016-04-21 | $30.65 | $50.01 | 110,550 | — | — |
| 2016-04-20 | $31.08 | $50.41 | 102,300 | — | — |
| 2016-04-19 | $30.97 | $50.24 | 164,850 | — | — |
| 2016-04-18 | $30.44 | $49.37 | 123,450 | — | — |
| 2016-04-15 | $30.31 | $49.17 | 79,800 | — | — |
| 2016-04-14 | $30.41 | $49.32 | 158,550 | — | — |
| 2016-04-13 | $30.26 | $49.08 | 259,800 | — | — |
| 2016-04-12 | $29.56 | $47.94 | 64,500 | — | — |
| 2016-04-11 | $29.27 | $47.48 | 75,150 | — | — |
| 2016-04-08 | $29.23 | $47.40 | 55,650 | — | — |
| 2016-04-07 | $29.06 | $47.13 | 107,100 | — | — |
| 2016-04-06 | $29.93 | $48.54 | 65,250 | — | — |
| 2016-04-05 | $29.77 | $48.28 | 55,200 | — | — |
| 2016-04-04 | $30.31 | $49.15 | 78,000 | — | — |
| 2016-04-01 | $30.54 | $49.53 | 38,100 | — | — |
| 2016-03-31 | $30.52 | $49.50 | 84,900 | — | — |
| 2016-03-30 | $30.75 | $49.88 | 58,800 | — | — |
| 2016-03-29 | $30.57 | $49.58 | 89,850 | — | — |
| 2016-03-28 | $30.32 | $49.18 | 43,650 | — | — |
| 2016-03-24 | $30.43 | $49.35 | 53,100 | — | — |
| 2016-03-23 | $30.58 | $49.60 | 102,000 | — | — |
| 2016-03-22 | $30.62 | $49.66 | 89,250 | — | — |
| 2016-03-21 | $30.54 | $49.53 | 52,050 | — | — |
| 2016-03-18 | $30.78 | $49.92 | 125,250 | — | — |
| 2016-03-17 | $30.48 | $49.44 | 73,950 | — | — |
| 2016-03-16 | $29.61 | $48.03 | 131,850 | — | — |
| 2016-03-15 | $29.49 | $47.84 | 99,600 | — | — |
| 2016-03-14 | $29.83 | $48.38 | 76,200 | — | — |
| 2016-03-11 | $29.92 | $48.53 | 102,150 | — | — |
| 2016-03-10 | $29.39 | $47.66 | 27,900 | — | — |
| 2016-03-09 | $29.37 | $47.64 | 57,600 | — | — |
| 2016-03-08 | $29.37 | $47.63 | 58,050 | — | — |
| 2016-03-07 | $29.75 | $48.26 | 46,950 | — | — |
| 2016-03-04 | $29.65 | $48.09 | 74,850 | — | — |
| 2016-03-03 | $29.67 | $48.12 | 171,150 | — | — |
| 2016-03-02 | $29.16 | $47.29 | 104,700 | — | — |
| 2016-03-01 | $29.44 | $47.75 | 96,150 | — | — |
| 2016-02-29 | $28.47 | $46.18 | 88,650 | — | — |
| 2016-02-26 | $28.83 | $46.75 | 46,650 | — | — |
| 2016-02-25 | $28.54 | $46.29 | 72,000 | — | — |
| 2016-02-24 | $28.07 | $45.52 | 57,900 | — | — |
| 2016-02-23 | $28.04 | $45.48 | 94,200 | — | — |
| 2016-02-22 | $28.26 | $45.84 | 80,700 | — | — |
| 2016-02-19 | $28.19 | $45.72 | 49,950 | — | — |
| 2016-02-18 | $27.96 | $45.35 | 45,600 | — | — |
| 2016-02-17 | $28.12 | $45.61 | 61,050 | — | — |
| 2016-02-16 | $28.54 | $46.29 | 42,300 | — | — |
| 2016-02-12 | $28.38 | $46.03 | 60,150 | — | — |
| 2016-02-11 | $27.58 | $44.73 | 42,150 | — | — |
| 2016-02-10 | $28.05 | $45.49 | 82,800 | — | — |
| 2016-02-09 | $28.15 | $45.65 | 53,100 | — | — |
| 2016-02-08 | $27.97 | $45.36 | 94,500 | — | — |
| 2016-02-05 | $27.53 | $44.65 | 144,150 | — | — |
| 2016-02-04 | $28.05 | $45.49 | 87,450 | — | — |
| 2016-02-03 | $28.50 | $46.22 | 150,900 | — | — |
| 2016-02-02 | $29.01 | $47.05 | 121,950 | — | — |
| 2016-02-01 | $29.23 | $47.40 | 116,700 | — | — |
| 2016-01-29 | $29.19 | $47.35 | 149,850 | — | — |
| 2016-01-28 | $28.05 | $45.50 | 68,400 | — | — |
| 2016-01-27 | $27.35 | $44.35 | 157,950 | — | — |
| 2016-01-26 | $26.85 | $43.54 | 115,950 | — | — |
| 2016-01-25 | $26.79 | $43.45 | 139,050 | — | — |
| 2016-01-22 | $26.95 | $43.70 | 164,100 | — | — |
| 2016-01-21 | $26.81 | $43.48 | 104,250 | — | — |
| 2016-01-20 | $27.25 | $43.93 | 225,300 | — | — |
| 2016-01-19 | $27.50 | $44.34 | 95,700 | — | — |
| 2016-01-15 | $27.66 | $44.59 | 107,250 | — | — |
| 2016-01-14 | $28.14 | $45.37 | 142,950 | — | — |
| 2016-01-13 | $28.43 | $45.83 | 110,700 | — | — |
| 2016-01-12 | $29.49 | $47.54 | 156,450 | — | — |
| 2016-01-11 | $29.68 | $47.85 | 87,300 | — | — |
| 2016-01-08 | $29.43 | $47.44 | 248,700 | — | — |
| 2016-01-07 | $29.76 | $47.98 | 80,700 | — | — |
| 2016-01-06 | $30.30 | $48.85 | 103,800 | — | — |
| 2016-01-05 | $30.29 | $48.84 | 87,900 | — | — |
| 2016-01-04 | $30.23 | $48.74 | 180,150 | — | — |