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
- 1994-12-19 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 | $41.50 | $41.50 | 2,530 | — | — |
| 2016-12-29 | $40.40 | $40.40 | 530 | — | — |
| 2016-12-28 | $40.60 | $40.60 | 2,080 | — | — |
| 2016-12-27 | $41.20 | $41.20 | 1,140 | — | — |
| 2016-12-23 | $43.00 | $43.00 | 2,400 | — | — |
| 2016-12-22 | $40.50 | $40.50 | 540 | — | — |
| 2016-12-21 | $42.10 | $42.10 | 1,770 | — | — |
| 2016-12-20 | $43.60 | $43.60 | 4,060 | — | — |
| 2016-12-19 | $41.90 | $41.90 | 4,430 | — | — |
| 2016-12-16 | $40.00 | $40.00 | 2,470 | — | — |
| 2016-12-15 | $39.50 | $39.50 | 5,120 | — | — |
| 2016-12-14 | $39.80 | $39.80 | 4,180 | — | — |
| 2016-12-13 | $37.80 | $37.80 | 710 | — | — |
| 2016-12-12 | $38.70 | $38.70 | 930 | — | — |
| 2016-12-09 | $38.30 | $38.30 | 1,250 | — | — |
| 2016-12-08 | $37.60 | $37.60 | 1,940 | — | — |
| 2016-12-07 | $37.30 | $37.30 | 2,530 | — | — |
| 2016-12-06 | $36.90 | $36.90 | 5,940 | — | — |
| 2016-12-05 | $38.40 | $38.40 | 260 | — | — |
| 2016-12-02 | $38.20 | $38.20 | 3,700 | — | — |
| 2016-12-01 | $38.20 | $38.20 | 6,960 | — | — |
| 2016-11-30 | $38.20 | $38.20 | 11,900 | — | — |
| 2016-11-29 | $34.90 | $34.90 | 5,580 | — | — |
| 2016-11-28 | $36.40 | $36.40 | 1,420 | — | — |
| 2016-11-25 | $35.80 | $35.80 | 60 | — | — |
| 2016-11-23 | $35.30 | $35.30 | 440 | — | — |
| 2016-11-22 | $35.60 | $35.60 | 5,590 | — | — |
| 2016-11-21 | $34.20 | $34.20 | 8,030 | — | — |
| 2016-11-18 | $34.00 | $34.00 | 6,230 | — | — |
| 2016-11-17 | $35.40 | $35.40 | 1,760 | — | — |
| 2016-11-16 | $35.10 | $35.10 | 1,200 | — | — |
| 2016-11-15 | $35.90 | $35.90 | 480 | — | — |
| 2016-11-14 | $35.60 | $35.60 | 1,600 | — | — |
| 2016-11-11 | $34.30 | $34.30 | 450 | — | — |
| 2016-11-10 | $34.60 | $34.60 | 2,520 | — | — |
| 2016-11-09 | $32.70 | $32.70 | 780 | — | — |
| 2016-11-08 | $35.90 | $35.90 | 700 | — | — |
| 2016-11-07 | $34.00 | $34.00 | 1,710 | — | — |
| 2016-11-04 | $31.10 | $31.10 | 11,810 | — | — |
| 2016-11-03 | $30.60 | $30.60 | 830 | — | — |
| 2016-11-02 | $30.80 | $30.80 | 590 | — | — |
| 2016-11-01 | $30.10 | $30.10 | 1,170 | — | — |
| 2016-10-31 | $29.60 | $29.60 | 4,690 | — | — |
| 2016-10-28 | $30.10 | $30.10 | 3,270 | — | — |
| 2016-10-27 | $30.90 | $30.90 | 1,260 | — | — |
| 2016-10-26 | $31.20 | $31.20 | 1,060 | — | — |
| 2016-10-25 | $31.40 | $31.40 | 740 | — | — |
| 2016-10-24 | $32.10 | $32.10 | 6,420 | — | — |
| 2016-10-21 | $31.10 | $31.10 | 4,320 | — | — |
| 2016-10-20 | $32.10 | $32.10 | 1,290 | — | — |
| 2016-10-19 | $32.80 | $32.80 | 690 | — | — |
| 2016-10-18 | $34.10 | $34.10 | 1,030 | — | — |
| 2016-10-17 | $32.80 | $32.80 | 2,770 | — | — |
| 2016-10-14 | $32.90 | $32.90 | 1,530 | — | — |
| 2016-10-13 | $33.70 | $33.70 | 380 | — | — |
| 2016-10-12 | $34.50 | $34.50 | 700 | — | — |
| 2016-10-11 | $34.50 | $34.50 | 1,630 | — | — |
| 2016-10-10 | $34.10 | $34.10 | 160 | — | — |
| 2016-10-07 | $33.30 | $33.30 | 1,600 | — | — |
| 2016-10-06 | $33.00 | $33.00 | 490 | — | — |
| 2016-10-05 | $35.00 | $35.00 | 1,320 | — | — |
| 2016-10-04 | $32.70 | $32.70 | 2,430 | — | — |
| 2016-10-03 | $32.50 | $32.50 | 2,700 | — | — |
| 2016-09-30 | $33.40 | $33.40 | 6,620 | — | — |
| 2016-09-29 | $31.80 | $31.80 | 1,400 | — | — |
| 2016-09-28 | $30.00 | $30.00 | 1,380 | — | — |
| 2016-09-27 | $30.00 | $30.00 | 730 | — | — |
| 2016-09-26 | $32.00 | $32.00 | 1,490 | — | — |
| 2016-09-23 | $32.70 | $32.70 | 210 | — | — |
| 2016-09-22 | $32.50 | $32.50 | 770 | — | — |
| 2016-09-21 | $32.40 | $32.40 | 700 | — | — |
| 2016-09-20 | $32.30 | $32.30 | 1,440 | — | — |
| 2016-09-19 | $31.70 | $31.70 | 1,160 | — | — |
| 2016-09-16 | $32.40 | $32.40 | 1,230 | — | — |
| 2016-09-15 | $31.70 | $31.70 | 30 | — | — |
| 2016-09-14 | $31.60 | $31.60 | 110 | — | — |
| 2016-09-13 | $31.90 | $31.90 | 1,410 | — | — |
| 2016-09-12 | $32.60 | $32.60 | 3,270 | — | — |
| 2016-09-09 | $31.90 | $31.90 | 1,380 | — | — |
| 2016-09-08 | $30.30 | $30.30 | 9,780 | — | — |
| 2016-09-07 | $29.30 | $29.30 | 5,370 | — | — |
| 2016-09-06 | $26.60 | $26.60 | 3,030 | — | — |
| 2016-09-02 | $27.80 | $27.80 | 2,190 | — | — |
| 2016-09-01 | $28.10 | $28.10 | 250 | — | — |
| 2016-08-31 | $27.90 | $27.90 | 1,750 | — | — |
| 2016-08-30 | $28.10 | $28.10 | 1,350 | — | — |
| 2016-08-29 | $27.80 | $27.80 | 2,050 | — | — |
| 2016-08-26 | $27.20 | $27.20 | 1,020 | — | — |
| 2016-08-25 | $27.80 | $27.80 | 50 | — | — |
| 2016-08-24 | $27.60 | $27.60 | 490 | — | — |
| 2016-08-23 | $28.00 | $28.00 | 1,070 | — | — |
| 2016-08-22 | $28.40 | $28.40 | 150 | — | — |
| 2016-08-19 | $28.10 | $28.10 | 720 | — | — |
| 2016-08-18 | $28.10 | $28.10 | 550 | — | — |
| 2016-08-17 | $28.70 | $28.70 | 420 | — | — |
| 2016-08-16 | $29.30 | $29.30 | 780 | — | — |
| 2016-08-15 | $29.50 | $29.50 | 1,090 | — | — |
| 2016-08-12 | $29.50 | $29.50 | 550 | — | — |
| 2016-08-11 | $30.00 | $30.00 | 2,460 | — | — |
| 2016-08-10 | $29.90 | $29.90 | 110 | — | — |
| 2016-08-09 | $29.70 | $29.70 | 1,510 | — | — |
| 2016-08-08 | $30.50 | $30.50 | 1,270 | — | — |
| 2016-08-05 | $31.40 | $31.40 | 530 | — | — |
| 2016-08-04 | $31.40 | $31.40 | 1,940 | — | — |
| 2016-08-03 | $30.90 | $30.90 | 600 | — | — |
| 2016-08-02 | $31.60 | $31.60 | 570 | — | — |
| 2016-08-01 | $32.50 | $32.50 | 1,750 | — | — |
| 2016-07-29 | $33.60 | $33.60 | 1,130 | — | — |
| 2016-07-28 | $34.40 | $34.40 | 480 | — | — |
| 2016-07-27 | $33.80 | $33.80 | 300 | — | — |
| 2016-07-26 | $34.30 | $34.30 | 510 | — | — |
| 2016-07-25 | $33.40 | $33.40 | 260 | — | — |
| 2016-07-22 | $33.80 | $33.80 | 610 | — | — |
| 2016-07-21 | $35.50 | $35.50 | 400 | — | — |
| 2016-07-20 | $35.10 | $35.10 | 3,120 | — | — |
| 2016-07-19 | $35.60 | $35.60 | 730 | — | — |
| 2016-07-18 | $36.00 | $36.00 | 1,860 | — | — |
| 2016-07-15 | $36.60 | $36.60 | 480 | — | — |
| 2016-07-14 | $36.60 | $36.60 | 2,420 | — | — |
| 2016-07-13 | $35.50 | $35.50 | 500 | — | — |
| 2016-07-12 | $36.60 | $36.60 | 1,210 | — | — |
| 2016-07-11 | $36.90 | $36.90 | 3,040 | — | — |
| 2016-07-08 | $37.50 | $37.50 | 770 | — | — |
| 2016-07-07 | $37.70 | $37.70 | 710 | — | — |
| 2016-07-06 | $37.50 | $37.50 | 190 | — | — |
| 2016-07-05 | $37.40 | $37.40 | 1,610 | — | — |
| 2016-07-01 | $37.90 | $37.90 | 1,350 | — | — |
| 2016-06-30 | $37.50 | $37.50 | 570 | — | — |
| 2016-06-29 | $38.30 | $38.30 | 3,120 | — | — |
| 2016-06-28 | $37.00 | $37.00 | 1,450 | — | — |
| 2016-06-27 | $37.20 | $37.20 | 1,040 | — | — |
| 2016-06-24 | $38.50 | $38.50 | 2,530 | — | — |
| 2016-06-23 | $39.60 | $39.60 | 4,090 | — | — |
| 2016-06-22 | $41.10 | $41.10 | 11,880 | — | — |
| 2016-06-21 | $41.50 | $41.50 | 3,570 | — | — |
| 2016-06-20 | $42.60 | $42.60 | 5,830 | — | — |
| 2016-06-17 | $41.70 | $41.70 | 670 | — | — |
| 2016-06-16 | $41.10 | $41.10 | 2,560 | — | — |
| 2016-06-15 | $40.60 | $40.60 | 780 | — | — |
| 2016-06-14 | $41.00 | $41.00 | 5,620 | — | — |
| 2016-06-13 | $43.90 | $43.90 | 3,200 | — | — |
| 2016-06-10 | $43.10 | $43.10 | 4,810 | — | — |
| 2016-06-09 | $42.50 | $42.50 | 6,540 | — | — |
| 2016-06-08 | $41.00 | $41.00 | 2,940 | — | — |
| 2016-06-07 | $42.00 | $42.00 | 5,900 | — | — |
| 2016-06-06 | $40.50 | $40.50 | 6,330 | — | — |
| 2016-06-03 | $39.50 | $39.50 | 8,420 | — | — |
| 2016-06-02 | $40.10 | $40.10 | 4,880 | — | — |
| 2016-06-01 | $40.60 | $40.60 | 8,310 | — | — |
| 2016-05-31 | $39.20 | $39.20 | 9,580 | — | — |
| 2016-05-27 | $38.00 | $38.00 | 2,610 | — | — |
| 2016-05-26 | $37.50 | $37.50 | 3,770 | — | — |
| 2016-05-25 | $36.60 | $36.60 | 5,580 | — | — |
| 2016-05-24 | $38.20 | $38.20 | 18,490 | — | — |
| 2016-05-23 | $36.30 | $36.30 | 6,150 | — | — |
| 2016-05-20 | $36.30 | $36.30 | 1,010 | — | — |
| 2016-05-19 | $35.80 | $35.80 | 2,640 | — | — |
| 2016-05-18 | $35.90 | $35.90 | 4,700 | — | — |
| 2016-05-17 | $35.90 | $35.90 | 4,540 | — | — |
| 2016-05-16 | $36.00 | $36.00 | 2,480 | — | — |
| 2016-05-13 | $35.60 | $35.60 | 2,090 | — | — |
| 2016-05-12 | $35.10 | $35.10 | 2,740 | — | — |
| 2016-05-11 | $35.40 | $35.40 | 4,810 | — | — |
| 2016-05-10 | $35.50 | $35.50 | 7,580 | — | — |
| 2016-05-09 | $36.00 | $36.00 | 2,320 | — | — |
| 2016-05-06 | $36.40 | $36.40 | 2,190 | — | — |
| 2016-05-05 | $36.40 | $36.40 | 2,290 | — | — |
| 2016-05-04 | $36.50 | $36.50 | 4,670 | — | — |
| 2016-05-03 | $36.80 | $36.80 | 2,220 | — | — |
| 2016-05-02 | $37.00 | $37.00 | 2,860 | — | — |
| 2016-04-29 | $37.20 | $37.20 | 1,730 | — | — |
| 2016-04-28 | $37.20 | $37.20 | 4,280 | — | — |
| 2016-04-27 | $36.60 | $36.60 | 3,580 | — | — |
| 2016-04-26 | $35.30 | $35.30 | 2,030 | — | — |
| 2016-04-25 | $35.00 | $35.00 | 5,830 | — | — |
| 2016-04-22 | $35.00 | $35.00 | 13,250 | — | — |
| 2016-04-21 | $33.20 | $33.20 | 3,990 | — | — |
| 2016-04-20 | $33.10 | $33.10 | 5,240 | — | — |
| 2016-04-19 | $32.80 | $32.80 | 3,570 | — | — |
| 2016-04-18 | $32.60 | $32.60 | 4,200 | — | — |
| 2016-04-15 | $32.60 | $32.60 | 2,760 | — | — |
| 2016-04-14 | $32.70 | $32.70 | 1,450 | — | — |
| 2016-04-13 | $32.60 | $32.60 | 2,400 | — | — |
| 2016-04-12 | $32.40 | $32.40 | 8,660 | — | — |
| 2016-04-11 | $32.30 | $32.30 | 2,900 | — | — |
| 2016-04-08 | $32.50 | $32.50 | 5,120 | — | — |
| 2016-04-07 | $32.70 | $32.70 | 31,370 | — | — |
| 2016-04-06 | $32.70 | $32.70 | 1,190 | — | — |
| 2016-04-05 | $31.90 | $31.90 | 320 | — | — |
| 2016-04-04 | $31.90 | $31.90 | 440 | — | — |
| 2016-04-01 | $30.90 | $30.90 | 2,550 | — | — |
| 2016-03-31 | $30.60 | $30.60 | 1,010 | — | — |
| 2016-03-30 | $32.80 | $32.80 | 460 | — | — |
| 2016-03-29 | $32.10 | $32.10 | 320 | — | — |
| 2016-03-28 | $32.40 | $32.40 | 1,200 | — | — |
| 2016-03-24 | $31.40 | $31.40 | 490 | — | — |
| 2016-03-23 | $30.20 | $30.20 | 400 | — | — |
| 2016-03-22 | $31.60 | $31.60 | 100 | — | — |
| 2016-03-21 | $30.90 | $30.90 | 770 | — | — |
| 2016-03-18 | $30.20 | $30.20 | 8,080 | — | — |
| 2016-03-17 | $31.00 | $31.00 | 1,830 | — | — |
| 2016-03-16 | $30.90 | $30.90 | 710 | — | — |
| 2016-03-15 | $30.60 | $30.60 | 800 | — | — |
| 2016-03-14 | $31.10 | $31.10 | 1,040 | — | — |
| 2016-03-11 | $32.30 | $32.30 | 1,520 | — | — |
| 2016-03-10 | $33.50 | $33.50 | 830 | — | — |
| 2016-03-09 | $35.90 | $35.90 | 450 | — | — |
| 2016-03-08 | $36.10 | $36.10 | 1,720 | — | — |
| 2016-03-07 | $36.80 | $36.80 | 500 | — | — |
| 2016-03-04 | $34.60 | $34.60 | 770 | — | — |
| 2016-03-03 | $33.80 | $33.80 | 2,950 | — | — |
| 2016-03-02 | $33.20 | $33.20 | 530 | — | — |
| 2016-03-01 | $32.80 | $32.80 | 1,150 | — | — |
| 2016-02-29 | $32.90 | $32.90 | 710 | — | — |
| 2016-02-26 | $33.50 | $33.50 | 1,130 | — | — |
| 2016-02-25 | $33.20 | $33.20 | 710 | — | — |
| 2016-02-24 | $32.90 | $32.90 | 830 | — | — |
| 2016-02-23 | $31.30 | $31.30 | 750 | — | — |
| 2016-02-22 | $31.20 | $31.20 | 560 | — | — |
| 2016-02-19 | $29.60 | $29.60 | 650 | — | — |
| 2016-02-18 | $29.70 | $29.70 | 370 | — | — |
| 2016-02-17 | $28.40 | $28.40 | 1,110 | — | — |
| 2016-02-16 | $25.20 | $25.20 | 1,710 | — | — |
| 2016-02-12 | $23.80 | $23.80 | 1,380 | — | — |
| 2016-02-11 | $24.20 | $24.20 | 980 | — | — |
| 2016-02-10 | $24.80 | $24.80 | 2,320 | — | — |
| 2016-02-09 | $26.00 | $26.00 | 2,730 | — | — |
| 2016-02-08 | $26.00 | $26.00 | 420 | — | — |
| 2016-02-05 | $27.00 | $27.00 | 360 | — | — |
| 2016-02-04 | $27.60 | $27.60 | 2,240 | — | — |
| 2016-02-03 | $27.70 | $27.70 | 1,980 | — | — |
| 2016-02-02 | $26.60 | $26.60 | 4,930 | — | — |
| 2016-02-01 | $28.60 | $28.60 | 6,340 | — | — |
| 2016-01-29 | $27.30 | $27.30 | 5,020 | — | — |
| 2016-01-28 | $26.60 | $26.60 | 530 | — | — |
| 2016-01-27 | $26.70 | $26.70 | 470 | — | — |
| 2016-01-26 | $27.30 | $27.30 | 720 | — | — |
| 2016-01-25 | $26.70 | $26.70 | 1,450 | — | — |
| 2016-01-22 | $27.30 | $27.30 | 2,880 | — | — |
| 2016-01-21 | $25.70 | $25.70 | 1,310 | — | — |
| 2016-01-20 | $24.00 | $24.00 | 3,700 | — | — |
| 2016-01-19 | $27.20 | $27.20 | 1,890 | — | — |
| 2016-01-15 | $28.90 | $28.90 | 4,220 | — | — |
| 2016-01-14 | $28.40 | $28.40 | 1,190 | — | — |
| 2016-01-13 | $28.10 | $28.10 | 2,710 | — | — |
| 2016-01-12 | $28.00 | $28.00 | 2,090 | — | — |
| 2016-01-11 | $27.70 | $27.70 | 3,000 | — | — |
| 2016-01-08 | $29.40 | $29.40 | 1,850 | — | — |
| 2016-01-07 | $30.30 | $30.30 | 1,210 | — | — |
| 2016-01-06 | $30.50 | $30.50 | 2,590 | — | — |
| 2016-01-05 | $31.70 | $31.70 | 1,300 | — | — |
| 2016-01-04 | $30.40 | $30.40 | 1,850 | — | — |