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
- 1984-11-13 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 | $39.19 | $81.53 | 43,500 | — | — |
| 2016-12-29 | $39.10 | $81.35 | 38,800 | — | — |
| 2016-12-28 | $38.97 | $81.08 | 38,800 | — | — |
| 2016-12-27 | $39.06 | $81.26 | 32,400 | — | — |
| 2016-12-23 | $39.03 | $81.20 | 27,800 | — | — |
| 2016-12-22 | $38.99 | $81.12 | 50,200 | — | — |
| 2016-12-21 | $39.76 | $82.72 | 61,000 | — | — |
| 2016-12-20 | $39.57 | $82.32 | 51,800 | — | — |
| 2016-12-19 | $39.06 | $81.26 | 54,300 | — | — |
| 2016-12-16 | $38.54 | $80.18 | 294,500 | — | — |
| 2016-12-15 | $39.11 | $81.37 | 142,200 | — | — |
| 2016-12-14 | $38.82 | $80.76 | 80,900 | — | — |
| 2016-12-13 | $38.58 | $80.27 | 63,200 | — | — |
| 2016-12-12 | $39.08 | $81.31 | 107,900 | — | — |
| 2016-12-09 | $38.94 | $81.01 | 131,900 | — | — |
| 2016-12-08 | $38.47 | $80.04 | 105,000 | — | — |
| 2016-12-07 | $37.92 | $78.89 | 93,600 | — | — |
| 2016-12-06 | $37.81 | $78.66 | 100,300 | — | — |
| 2016-12-05 | $37.18 | $77.35 | 95,500 | — | — |
| 2016-12-02 | $36.50 | $75.94 | 105,100 | — | — |
| 2016-12-01 | $35.48 | $73.82 | 325,200 | — | — |
| 2016-11-30 | $36.92 | $76.81 | 144,600 | — | — |
| 2016-11-29 | $36.89 | $76.75 | 74,900 | — | — |
| 2016-11-28 | $36.92 | $76.81 | 56,700 | — | — |
| 2016-11-25 | $37.00 | $76.98 | 49,100 | — | — |
| 2016-11-23 | $36.85 | $76.67 | 63,600 | — | — |
| 2016-11-22 | $36.99 | $76.96 | 153,500 | — | — |
| 2016-11-21 | $36.35 | $75.63 | 68,400 | — | — |
| 2016-11-18 | $36.03 | $74.96 | 139,000 | — | — |
| 2016-11-17 | $35.75 | $74.38 | 75,100 | — | — |
| 2016-11-16 | $36.01 | $74.92 | 113,600 | — | — |
| 2016-11-15 | $36.19 | $75.29 | 123,800 | — | — |
| 2016-11-14 | $36.72 | $76.40 | 126,100 | — | — |
| 2016-11-11 | $36.56 | $76.06 | 177,500 | — | — |
| 2016-11-10 | $36.25 | $75.42 | 192,900 | — | — |
| 2016-11-09 | $36.67 | $76.29 | 157,300 | — | — |
| 2016-11-08 | $36.00 | $74.90 | 259,900 | — | — |
| 2016-11-07 | $32.90 | $68.45 | 190,700 | — | — |
| 2016-11-04 | $31.85 | $66.26 | 138,200 | — | — |
| 2016-11-03 | $32.15 | $66.89 | 76,200 | — | — |
| 2016-11-02 | $32.20 | $66.99 | 195,300 | — | — |
| 2016-11-01 | $29.66 | $61.71 | 123,000 | — | — |
| 2016-10-31 | $30.10 | $62.62 | 86,500 | — | — |
| 2016-10-28 | $30.01 | $62.44 | 79,000 | — | — |
| 2016-10-27 | $29.64 | $61.67 | 124,500 | — | — |
| 2016-10-26 | $29.66 | $61.71 | 95,800 | — | — |
| 2016-10-25 | $30.23 | $62.89 | 100,500 | — | — |
| 2016-10-24 | $31.23 | $64.97 | 90,300 | — | — |
| 2016-10-21 | $30.60 | $63.66 | 37,100 | — | — |
| 2016-10-20 | $30.52 | $63.50 | 45,300 | — | — |
| 2016-10-19 | $30.45 | $63.35 | 93,700 | — | — |
| 2016-10-18 | $30.46 | $63.37 | 66,800 | — | — |
| 2016-10-17 | $30.46 | $63.37 | 39,800 | — | — |
| 2016-10-14 | $30.37 | $63.18 | 56,400 | — | — |
| 2016-10-13 | $30.44 | $63.33 | 70,900 | — | — |
| 2016-10-12 | $31.38 | $64.76 | 51,600 | — | — |
| 2016-10-11 | $31.08 | $64.14 | 71,800 | — | — |
| 2016-10-10 | $31.69 | $65.39 | 67,300 | — | — |
| 2016-10-07 | $31.73 | $65.48 | 94,300 | — | — |
| 2016-10-06 | $32.03 | $66.10 | 101,500 | — | — |
| 2016-10-05 | $31.78 | $65.58 | 79,000 | — | — |
| 2016-10-04 | $31.63 | $65.27 | 65,300 | — | — |
| 2016-10-03 | $31.66 | $65.33 | 64,500 | — | — |
| 2016-09-30 | $31.71 | $65.44 | 77,200 | — | — |
| 2016-09-29 | $31.20 | $64.38 | 58,700 | — | — |
| 2016-09-28 | $31.50 | $65.00 | 58,100 | — | — |
| 2016-09-27 | $31.25 | $64.49 | 63,300 | — | — |
| 2016-09-26 | $31.30 | $64.59 | 65,100 | — | — |
| 2016-09-23 | $31.74 | $65.50 | 77,700 | — | — |
| 2016-09-22 | $31.96 | $65.95 | 191,700 | — | — |
| 2016-09-21 | $31.51 | $65.02 | 73,000 | — | — |
| 2016-09-20 | $31.36 | $64.71 | 110,000 | — | — |
| 2016-09-19 | $31.69 | $65.39 | 127,400 | — | — |
| 2016-09-16 | $31.41 | $64.82 | 251,200 | — | — |
| 2016-09-15 | $31.80 | $65.62 | 173,600 | — | — |
| 2016-09-14 | $31.32 | $64.63 | 90,700 | — | — |
| 2016-09-13 | $31.35 | $64.69 | 65,800 | — | — |
| 2016-09-12 | $31.95 | $65.93 | 100,000 | — | — |
| 2016-09-09 | $32.05 | $66.14 | 76,600 | — | — |
| 2016-09-08 | $32.59 | $67.25 | 78,600 | — | — |
| 2016-09-07 | $32.72 | $67.52 | 116,700 | — | — |
| 2016-09-06 | $32.62 | $67.31 | 53,500 | — | — |
| 2016-09-02 | $32.70 | $67.48 | 61,100 | — | — |
| 2016-09-01 | $32.23 | $66.51 | 66,800 | — | — |
| 2016-08-31 | $31.97 | $65.97 | 117,200 | — | — |
| 2016-08-30 | $32.02 | $66.08 | 42,300 | — | — |
| 2016-08-29 | $31.84 | $65.70 | 31,000 | — | — |
| 2016-08-26 | $31.97 | $65.97 | 67,900 | — | — |
| 2016-08-25 | $31.99 | $66.01 | 103,800 | — | — |
| 2016-08-24 | $31.83 | $65.68 | 42,800 | — | — |
| 2016-08-23 | $32.01 | $66.06 | 102,700 | — | — |
| 2016-08-22 | $31.54 | $65.09 | 77,100 | — | — |
| 2016-08-19 | $31.46 | $64.92 | 56,900 | — | — |
| 2016-08-18 | $31.56 | $65.13 | 149,800 | — | — |
| 2016-08-17 | $31.28 | $64.55 | 72,300 | — | — |
| 2016-08-16 | $32.12 | $66.28 | 78,600 | — | — |
| 2016-08-15 | $31.64 | $65.29 | 78,000 | — | — |
| 2016-08-12 | $31.28 | $64.55 | 83,900 | — | — |
| 2016-08-11 | $31.27 | $64.53 | 133,700 | — | — |
| 2016-08-10 | $31.07 | $64.12 | 233,100 | — | — |
| 2016-08-09 | $30.88 | $63.72 | 101,100 | — | — |
| 2016-08-08 | $31.24 | $64.47 | 99,000 | — | — |
| 2016-08-05 | $31.49 | $64.98 | 137,900 | — | — |
| 2016-08-04 | $31.50 | $65.00 | 66,000 | — | — |
| 2016-08-03 | $31.46 | $64.92 | 144,700 | — | — |
| 2016-08-02 | $31.35 | $64.69 | 66,400 | — | — |
| 2016-08-01 | $31.56 | $65.13 | 70,800 | — | — |
| 2016-07-29 | $31.87 | $65.77 | 68,600 | — | — |
| 2016-07-28 | $31.80 | $65.62 | 53,000 | — | — |
| 2016-07-27 | $31.98 | $65.99 | 39,500 | — | — |
| 2016-07-26 | $31.79 | $65.60 | 37,800 | — | — |
| 2016-07-25 | $31.96 | $65.95 | 35,000 | — | — |
| 2016-07-22 | $32.16 | $66.36 | 40,900 | — | — |
| 2016-07-21 | $32.16 | $66.36 | 113,000 | — | — |
| 2016-07-20 | $32.19 | $66.43 | 157,300 | — | — |
| 2016-07-19 | $31.28 | $64.55 | 130,700 | — | — |
| 2016-07-18 | $31.38 | $64.76 | 135,900 | — | — |
| 2016-07-15 | $31.66 | $65.33 | 113,400 | — | — |
| 2016-07-14 | $31.60 | $65.21 | 63,000 | — | — |
| 2016-07-13 | $31.57 | $65.15 | 60,100 | — | — |
| 2016-07-12 | $31.67 | $64.83 | 107,500 | — | — |
| 2016-07-11 | $31.34 | $64.15 | 72,200 | — | — |
| 2016-07-08 | $30.92 | $63.29 | 164,800 | — | — |
| 2016-07-07 | $30.37 | $62.17 | 129,900 | — | — |
| 2016-07-06 | $30.42 | $62.27 | 124,600 | — | — |
| 2016-07-05 | $30.28 | $61.98 | 71,900 | — | — |
| 2016-07-01 | $30.38 | $62.19 | 32,600 | — | — |
| 2016-06-30 | $30.59 | $62.62 | 63,600 | — | — |
| 2016-06-29 | $29.93 | $61.27 | 56,800 | — | — |
| 2016-06-28 | $29.52 | $60.43 | 128,900 | — | — |
| 2016-06-27 | $29.17 | $59.71 | 140,300 | — | — |
| 2016-06-24 | $29.43 | $60.24 | 128,000 | — | — |
| 2016-06-23 | $30.79 | $63.03 | 101,000 | — | — |
| 2016-06-22 | $29.64 | $60.67 | 46,400 | — | — |
| 2016-06-21 | $30.17 | $61.76 | 62,000 | — | — |
| 2016-06-20 | $30.08 | $61.57 | 111,600 | — | — |
| 2016-06-17 | $29.29 | $59.96 | 237,300 | — | — |
| 2016-06-16 | $30.17 | $61.76 | 122,000 | — | — |
| 2016-06-15 | $30.03 | $61.47 | 80,900 | — | — |
| 2016-06-14 | $30.24 | $61.90 | 61,200 | — | — |
| 2016-06-13 | $30.21 | $61.84 | 100,800 | — | — |
| 2016-06-10 | $30.17 | $61.76 | 64,200 | — | — |
| 2016-06-09 | $30.25 | $61.92 | 54,600 | — | — |
| 2016-06-08 | $30.26 | $61.94 | 116,400 | — | — |
| 2016-06-07 | $30.20 | $61.82 | 146,600 | — | — |
| 2016-06-06 | $29.49 | $60.36 | 96,600 | — | — |
| 2016-06-03 | $28.45 | $58.24 | 92,800 | — | — |
| 2016-06-02 | $28.51 | $58.36 | 53,500 | — | — |
| 2016-06-01 | $28.73 | $58.81 | 56,300 | — | — |
| 2016-05-31 | $28.53 | $58.40 | 120,000 | — | — |
| 2016-05-27 | $28.41 | $58.15 | 63,700 | — | — |
| 2016-05-26 | $28.20 | $57.72 | 54,800 | — | — |
| 2016-05-25 | $28.05 | $57.42 | 33,400 | — | — |
| 2016-05-24 | $27.99 | $57.29 | 57,600 | — | — |
| 2016-05-23 | $27.33 | $55.94 | 93,200 | — | — |
| 2016-05-20 | $27.45 | $56.19 | 88,600 | — | — |
| 2016-05-19 | $27.09 | $55.45 | 92,600 | — | — |
| 2016-05-18 | $26.91 | $55.08 | 83,200 | — | — |
| 2016-05-17 | $26.79 | $54.84 | 165,300 | — | — |
| 2016-05-16 | $26.88 | $55.02 | 83,100 | — | — |
| 2016-05-13 | $26.69 | $54.63 | 103,200 | — | — |
| 2016-05-12 | $26.75 | $54.76 | 146,200 | — | — |
| 2016-05-11 | $26.34 | $53.92 | 86,300 | — | — |
| 2016-05-10 | $26.23 | $53.69 | 73,000 | — | — |
| 2016-05-09 | $26.01 | $53.24 | 89,700 | — | — |
| 2016-05-06 | $26.14 | $53.51 | 83,800 | — | — |
| 2016-05-05 | $26.20 | $53.63 | 97,000 | — | — |
| 2016-05-04 | $25.99 | $53.20 | 190,800 | — | — |
| 2016-05-03 | $24.46 | $50.07 | 69,800 | — | — |
| 2016-05-02 | $24.47 | $50.09 | 110,500 | — | — |
| 2016-04-29 | $24.38 | $49.90 | 78,200 | — | — |
| 2016-04-28 | $24.62 | $50.40 | 135,200 | — | — |
| 2016-04-27 | $24.61 | $50.38 | 101,400 | — | — |
| 2016-04-26 | $24.86 | $50.89 | 106,700 | — | — |
| 2016-04-25 | $24.42 | $49.99 | 51,800 | — | — |
| 2016-04-22 | $24.78 | $50.72 | 50,400 | — | — |
| 2016-04-21 | $24.58 | $50.31 | 175,100 | — | — |
| 2016-04-20 | $24.31 | $49.76 | 69,000 | — | — |
| 2016-04-19 | $24.25 | $49.64 | 49,700 | — | — |
| 2016-04-18 | $24.08 | $49.29 | 82,600 | — | — |
| 2016-04-15 | $24.44 | $50.03 | 92,400 | — | — |
| 2016-04-14 | $24.03 | $49.19 | 79,600 | — | — |
| 2016-04-13 | $23.74 | $48.59 | 59,900 | — | — |
| 2016-04-12 | $23.40 | $47.38 | 67,600 | — | — |
| 2016-04-11 | $23.35 | $47.28 | 78,100 | — | — |
| 2016-04-08 | $23.56 | $47.70 | 74,700 | — | — |
| 2016-04-07 | $23.66 | $47.90 | 198,000 | — | — |
| 2016-04-06 | $24.04 | $48.67 | 107,400 | — | — |
| 2016-04-05 | $24.07 | $48.73 | 87,600 | — | — |
| 2016-04-04 | $24.64 | $49.89 | 131,900 | — | — |
| 2016-04-01 | $24.79 | $50.19 | 244,200 | — | — |
| 2016-03-31 | $25.08 | $50.78 | 80,000 | — | — |
| 2016-03-30 | $25.35 | $51.33 | 124,900 | — | — |
| 2016-03-29 | $25.25 | $51.12 | 112,200 | — | — |
| 2016-03-28 | $24.45 | $49.50 | 107,200 | — | — |
| 2016-03-24 | $24.26 | $49.12 | 108,500 | — | — |
| 2016-03-23 | $24.46 | $49.52 | 85,000 | — | — |
| 2016-03-22 | $25.13 | $50.88 | 75,400 | — | — |
| 2016-03-21 | $25.32 | $51.26 | 161,200 | — | — |
| 2016-03-18 | $25.24 | $51.10 | 643,400 | — | — |
| 2016-03-17 | $24.65 | $49.91 | 157,400 | — | — |
| 2016-03-16 | $24.22 | $49.04 | 130,000 | — | — |
| 2016-03-15 | $24.95 | $50.52 | 85,600 | — | — |
| 2016-03-14 | $24.86 | $50.33 | 147,600 | — | — |
| 2016-03-11 | $25.53 | $51.69 | 188,400 | — | — |
| 2016-03-10 | $25.03 | $50.68 | 60,000 | — | — |
| 2016-03-09 | $25.48 | $51.59 | 71,200 | — | — |
| 2016-03-08 | $25.24 | $51.10 | 90,700 | — | — |
| 2016-03-07 | $25.03 | $50.68 | 189,700 | — | — |
| 2016-03-04 | $25.13 | $50.88 | 97,400 | — | — |
| 2016-03-03 | $24.93 | $50.47 | 128,500 | — | — |
| 2016-03-02 | $24.86 | $50.33 | 131,100 | — | — |
| 2016-03-01 | $24.83 | $50.27 | 252,000 | — | — |
| 2016-02-29 | $24.60 | $49.81 | 288,700 | — | — |
| 2016-02-26 | $24.63 | $49.87 | 177,500 | — | — |
| 2016-02-25 | $26.46 | $53.57 | 57,000 | — | — |
| 2016-02-24 | $26.34 | $53.33 | 67,300 | — | — |
| 2016-02-23 | $26.27 | $53.19 | 127,000 | — | — |
| 2016-02-22 | $26.06 | $52.76 | 98,300 | — | — |
| 2016-02-19 | $25.92 | $52.48 | 105,400 | — | — |
| 2016-02-18 | $26.01 | $52.66 | 83,600 | — | — |
| 2016-02-17 | $26.27 | $53.19 | 233,400 | — | — |
| 2016-02-16 | $25.31 | $51.24 | 267,800 | — | — |
| 2016-02-12 | $25.41 | $51.45 | 58,700 | — | — |
| 2016-02-11 | $25.02 | $50.66 | 200,100 | — | — |
| 2016-02-10 | $25.25 | $51.12 | 87,800 | — | — |
| 2016-02-09 | $25.16 | $50.94 | 179,300 | — | — |
| 2016-02-08 | $25.28 | $51.18 | 124,900 | — | — |
| 2016-02-05 | $25.04 | $50.70 | 189,300 | — | — |
| 2016-02-04 | $24.76 | $50.13 | 116,800 | — | — |
| 2016-02-03 | $24.36 | $49.32 | 128,400 | — | — |
| 2016-02-02 | $24.27 | $49.14 | 270,000 | — | — |
| 2016-02-01 | $24.62 | $49.85 | 176,800 | — | — |
| 2016-01-29 | $24.41 | $49.42 | 187,000 | — | — |
| 2016-01-28 | $23.26 | $47.09 | 192,800 | — | — |
| 2016-01-27 | $22.42 | $45.39 | 178,400 | — | — |
| 2016-01-26 | $23.15 | $46.87 | 151,200 | — | — |
| 2016-01-25 | $22.57 | $45.70 | 79,300 | — | — |
| 2016-01-22 | $23.37 | $47.32 | 130,500 | — | — |
| 2016-01-21 | $22.85 | $46.26 | 142,000 | — | — |
| 2016-01-20 | $22.72 | $46.00 | 157,300 | — | — |
| 2016-01-19 | $22.56 | $45.68 | 89,600 | — | — |
| 2016-01-15 | $22.90 | $46.36 | 102,300 | — | — |
| 2016-01-14 | $23.20 | $46.97 | 140,200 | — | — |
| 2016-01-13 | $22.82 | $46.20 | 72,500 | — | — |
| 2016-01-12 | $23.74 | $47.56 | 128,300 | — | — |
| 2016-01-11 | $23.69 | $47.46 | 150,100 | — | — |
| 2016-01-08 | $23.83 | $47.74 | 266,600 | — | — |
| 2016-01-07 | $22.82 | $45.72 | 448,500 | — | — |
| 2016-01-06 | $23.73 | $47.54 | 122,600 | — | — |
| 2016-01-05 | $23.92 | $47.92 | 76,200 | — | — |
| 2016-01-04 | $24.02 | $48.12 | 109,300 | — | — |