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
- 1980-03-17 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 | $34.20 | $53.71 | 201,700 | — | — |
| 2016-12-29 | $34.60 | $54.34 | 244,000 | — | — |
| 2016-12-28 | $34.00 | $53.39 | 328,100 | — | — |
| 2016-12-27 | $34.35 | $53.94 | 236,700 | — | — |
| 2016-12-23 | $33.90 | $53.24 | 318,100 | — | — |
| 2016-12-22 | $34.35 | $53.94 | 892,400 | — | — |
| 2016-12-21 | $35.50 | $55.75 | 783,100 | — | — |
| 2016-12-20 | $35.85 | $56.30 | 326,700 | — | — |
| 2016-12-19 | $35.75 | $56.14 | 439,500 | — | — |
| 2016-12-16 | $35.55 | $55.83 | 1,167,000 | — | — |
| 2016-12-15 | $35.35 | $55.51 | 408,700 | — | — |
| 2016-12-14 | $34.35 | $53.94 | 358,700 | — | — |
| 2016-12-13 | $34.50 | $54.18 | 543,500 | — | — |
| 2016-12-12 | $34.45 | $54.10 | 354,000 | — | — |
| 2016-12-09 | $34.45 | $54.10 | 658,100 | — | — |
| 2016-12-08 | $34.05 | $53.47 | 478,100 | — | — |
| 2016-12-07 | $33.85 | $53.16 | 340,000 | — | — |
| 2016-12-06 | $33.30 | $52.30 | 425,600 | — | — |
| 2016-12-05 | $33.05 | $51.90 | 393,700 | — | — |
| 2016-12-02 | $32.65 | $51.27 | 264,400 | — | — |
| 2016-12-01 | $33.40 | $52.45 | 297,200 | — | — |
| 2016-11-30 | $32.50 | $51.04 | 437,700 | — | — |
| 2016-11-29 | $33.70 | $52.66 | 272,700 | — | — |
| 2016-11-28 | $33.95 | $53.05 | 621,300 | — | — |
| 2016-11-25 | $34.30 | $53.59 | 116,400 | — | — |
| 2016-11-23 | $34.35 | $53.67 | 245,200 | — | — |
| 2016-11-22 | $33.95 | $53.05 | 301,300 | — | — |
| 2016-11-21 | $33.20 | $51.88 | 353,100 | — | — |
| 2016-11-18 | $32.55 | $50.86 | 344,300 | — | — |
| 2016-11-17 | $31.85 | $49.77 | 341,800 | — | — |
| 2016-11-16 | $31.60 | $49.38 | 251,500 | — | — |
| 2016-11-15 | $31.60 | $49.38 | 263,500 | — | — |
| 2016-11-14 | $31.85 | $49.77 | 523,000 | — | — |
| 2016-11-11 | $31.90 | $49.84 | 425,800 | — | — |
| 2016-11-10 | $30.45 | $47.58 | 416,100 | — | — |
| 2016-11-09 | $30.05 | $46.95 | 501,500 | — | — |
| 2016-11-08 | $28.60 | $44.69 | 318,000 | — | — |
| 2016-11-07 | $29.10 | $45.47 | 541,800 | — | — |
| 2016-11-04 | $27.40 | $42.81 | 355,200 | — | — |
| 2016-11-03 | $27.45 | $42.89 | 437,800 | — | — |
| 2016-11-02 | $27.73 | $43.33 | 369,600 | — | — |
| 2016-11-01 | $27.55 | $43.05 | 389,200 | — | — |
| 2016-10-31 | $27.80 | $43.44 | 228,300 | — | — |
| 2016-10-28 | $27.90 | $43.59 | 172,600 | — | — |
| 2016-10-27 | $27.87 | $43.55 | 221,000 | — | — |
| 2016-10-26 | $28.15 | $43.98 | 307,200 | — | — |
| 2016-10-25 | $28.13 | $43.95 | 299,800 | — | — |
| 2016-10-24 | $28.45 | $44.45 | 271,700 | — | — |
| 2016-10-21 | $28.12 | $43.94 | 395,800 | — | — |
| 2016-10-20 | $27.88 | $43.56 | 473,300 | — | — |
| 2016-10-19 | $27.78 | $43.41 | 523,300 | — | — |
| 2016-10-18 | $27.30 | $42.66 | 427,800 | — | — |
| 2016-10-17 | $27.49 | $42.95 | 573,500 | — | — |
| 2016-10-14 | $27.16 | $42.44 | 681,000 | — | — |
| 2016-10-13 | $27.32 | $42.69 | 571,600 | — | — |
| 2016-10-12 | $27.53 | $43.02 | 464,500 | — | — |
| 2016-10-11 | $27.70 | $43.28 | 338,200 | — | — |
| 2016-10-10 | $28.47 | $44.48 | 424,800 | — | — |
| 2016-10-07 | $28.25 | $44.14 | 633,400 | — | — |
| 2016-10-06 | $28.50 | $44.53 | 621,700 | — | — |
| 2016-10-05 | $28.32 | $44.25 | 944,800 | — | — |
| 2016-10-04 | $28.34 | $44.28 | 822,800 | — | — |
| 2016-10-03 | $27.94 | $43.66 | 542,700 | — | — |
| 2016-09-30 | $28.60 | $44.69 | 482,200 | — | — |
| 2016-09-29 | $28.54 | $44.59 | 378,600 | — | — |
| 2016-09-28 | $28.88 | $45.13 | 526,300 | — | — |
| 2016-09-27 | $29.00 | $45.31 | 590,400 | — | — |
| 2016-09-26 | $29.20 | $45.63 | 833,500 | — | — |
| 2016-09-23 | $29.54 | $46.16 | 1,131,300 | — | — |
| 2016-09-22 | $30.60 | $47.81 | 2,225,000 | — | — |
| 2016-09-21 | $32.15 | $50.23 | 834,800 | — | — |
| 2016-09-20 | $32.15 | $50.23 | 1,224,900 | — | — |
| 2016-09-19 | $35.26 | $55.09 | 257,000 | — | — |
| 2016-09-16 | $34.92 | $54.56 | 363,400 | — | — |
| 2016-09-15 | $35.13 | $54.89 | 165,000 | — | — |
| 2016-09-14 | $34.61 | $54.08 | 273,700 | — | — |
| 2016-09-13 | $34.62 | $54.09 | 291,600 | — | — |
| 2016-09-12 | $35.19 | $54.98 | 237,700 | — | — |
| 2016-09-09 | $34.64 | $54.13 | 322,800 | — | — |
| 2016-09-08 | $35.91 | $56.11 | 211,000 | — | — |
| 2016-09-07 | $36.14 | $56.47 | 317,400 | — | — |
| 2016-09-06 | $35.78 | $55.91 | 205,300 | — | — |
| 2016-09-02 | $35.94 | $56.16 | 390,300 | — | — |
| 2016-09-01 | $35.59 | $55.61 | 486,300 | — | — |
| 2016-08-31 | $36.07 | $56.36 | 319,100 | — | — |
| 2016-08-30 | $35.94 | $55.89 | 333,400 | — | — |
| 2016-08-29 | $35.95 | $55.91 | 285,400 | — | — |
| 2016-08-26 | $36.03 | $56.03 | 377,000 | — | — |
| 2016-08-25 | $35.79 | $55.66 | 238,900 | — | — |
| 2016-08-24 | $35.58 | $55.33 | 316,600 | — | — |
| 2016-08-23 | $35.48 | $55.18 | 257,600 | — | — |
| 2016-08-22 | $34.88 | $54.24 | 230,000 | — | — |
| 2016-08-19 | $34.74 | $54.02 | 340,200 | — | — |
| 2016-08-18 | $34.33 | $53.39 | 224,900 | — | — |
| 2016-08-17 | $33.78 | $52.53 | 263,600 | — | — |
| 2016-08-16 | $33.69 | $52.39 | 303,300 | — | — |
| 2016-08-15 | $33.74 | $52.47 | 196,100 | — | — |
| 2016-08-12 | $33.35 | $51.86 | 215,200 | — | — |
| 2016-08-11 | $33.22 | $51.66 | 278,900 | — | — |
| 2016-08-10 | $33.13 | $51.52 | 200,000 | — | — |
| 2016-08-09 | $33.50 | $52.10 | 317,600 | — | — |
| 2016-08-08 | $33.59 | $52.24 | 223,200 | — | — |
| 2016-08-05 | $33.61 | $52.27 | 346,000 | — | — |
| 2016-08-04 | $32.72 | $50.88 | 284,200 | — | — |
| 2016-08-03 | $32.16 | $50.01 | 443,800 | — | — |
| 2016-08-02 | $32.33 | $50.28 | 392,900 | — | — |
| 2016-08-01 | $32.49 | $50.53 | 374,100 | — | — |
| 2016-07-29 | $32.77 | $50.96 | 363,400 | — | — |
| 2016-07-28 | $32.75 | $50.93 | 253,000 | — | — |
| 2016-07-27 | $32.87 | $51.12 | 186,300 | — | — |
| 2016-07-26 | $32.89 | $51.15 | 202,000 | — | — |
| 2016-07-25 | $32.60 | $50.70 | 303,200 | — | — |
| 2016-07-22 | $32.51 | $50.56 | 480,400 | — | — |
| 2016-07-21 | $31.80 | $49.45 | 243,600 | — | — |
| 2016-07-20 | $32.29 | $50.21 | 206,900 | — | — |
| 2016-07-19 | $31.86 | $49.55 | 231,000 | — | — |
| 2016-07-18 | $31.91 | $49.62 | 213,000 | — | — |
| 2016-07-15 | $31.93 | $49.66 | 360,200 | — | — |
| 2016-07-14 | $31.92 | $49.64 | 262,300 | — | — |
| 2016-07-13 | $31.98 | $49.73 | 348,300 | — | — |
| 2016-07-12 | $31.96 | $49.70 | 443,900 | — | — |
| 2016-07-11 | $31.17 | $48.47 | 383,000 | — | — |
| 2016-07-08 | $30.94 | $48.12 | 355,600 | — | — |
| 2016-07-07 | $30.04 | $46.72 | 166,300 | — | — |
| 2016-07-06 | $30.12 | $46.84 | 293,000 | — | — |
| 2016-07-05 | $29.90 | $46.50 | 461,900 | — | — |
| 2016-07-01 | $29.99 | $46.64 | 363,300 | — | — |
| 2016-06-30 | $29.89 | $46.48 | 433,900 | — | — |
| 2016-06-29 | $29.14 | $45.32 | 630,200 | — | — |
| 2016-06-28 | $28.35 | $44.09 | 774,700 | — | — |
| 2016-06-27 | $28.11 | $43.71 | 654,500 | — | — |
| 2016-06-24 | $29.35 | $45.64 | 1,266,800 | — | — |
| 2016-06-23 | $32.49 | $50.53 | 1,397,400 | — | — |
| 2016-06-22 | $31.21 | $48.54 | 440,800 | — | — |
| 2016-06-21 | $31.48 | $48.96 | 270,900 | — | — |
| 2016-06-20 | $31.61 | $49.16 | 256,300 | — | — |
| 2016-06-17 | $31.28 | $48.64 | 409,300 | — | — |
| 2016-06-16 | $31.35 | $48.75 | 343,700 | — | — |
| 2016-06-15 | $31.35 | $48.75 | 205,600 | — | — |
| 2016-06-14 | $31.43 | $48.88 | 345,200 | — | — |
| 2016-06-13 | $31.40 | $48.83 | 437,400 | — | — |
| 2016-06-10 | $32.36 | $50.32 | 341,700 | — | — |
| 2016-06-09 | $32.48 | $50.51 | 246,000 | — | — |
| 2016-06-08 | $32.66 | $50.79 | 155,200 | — | — |
| 2016-06-07 | $32.45 | $50.46 | 254,800 | — | — |
| 2016-06-06 | $32.08 | $49.89 | 276,500 | — | — |
| 2016-06-03 | $31.91 | $49.62 | 201,400 | — | — |
| 2016-06-02 | $32.19 | $50.06 | 178,300 | — | — |
| 2016-06-01 | $32.11 | $49.93 | 239,700 | — | — |
| 2016-05-31 | $31.66 | $49.24 | 233,300 | — | — |
| 2016-05-27 | $31.64 | $49.20 | 280,500 | — | — |
| 2016-05-26 | $31.22 | $48.55 | 162,200 | — | — |
| 2016-05-25 | $31.12 | $48.40 | 209,000 | — | — |
| 2016-05-24 | $31.07 | $48.09 | 263,200 | — | — |
| 2016-05-23 | $30.02 | $46.46 | 236,500 | — | — |
| 2016-05-20 | $30.54 | $47.27 | 257,400 | — | — |
| 2016-05-19 | $29.87 | $46.23 | 208,200 | — | — |
| 2016-05-18 | $29.93 | $46.32 | 243,700 | — | — |
| 2016-05-17 | $29.93 | $46.32 | 266,000 | — | — |
| 2016-05-16 | $30.71 | $47.53 | 264,300 | — | — |
| 2016-05-13 | $30.44 | $47.11 | 208,700 | — | — |
| 2016-05-12 | $30.70 | $47.51 | 310,700 | — | — |
| 2016-05-11 | $30.33 | $46.94 | 228,000 | — | — |
| 2016-05-10 | $30.96 | $47.92 | 222,900 | — | — |
| 2016-05-09 | $30.57 | $47.31 | 232,700 | — | — |
| 2016-05-06 | $30.40 | $47.05 | 167,600 | — | — |
| 2016-05-05 | $30.21 | $46.76 | 217,600 | — | — |
| 2016-05-04 | $30.13 | $46.63 | 171,200 | — | — |
| 2016-05-03 | $30.10 | $46.59 | 249,200 | — | — |
| 2016-05-02 | $30.64 | $47.42 | 236,300 | — | — |
| 2016-04-29 | $30.17 | $46.69 | 276,900 | — | — |
| 2016-04-28 | $30.87 | $47.78 | 285,300 | — | — |
| 2016-04-27 | $31.00 | $47.98 | 212,200 | — | — |
| 2016-04-26 | $30.98 | $47.95 | 210,200 | — | — |
| 2016-04-25 | $30.61 | $47.38 | 165,300 | — | — |
| 2016-04-22 | $31.13 | $48.18 | 397,300 | — | — |
| 2016-04-21 | $30.55 | $47.28 | 295,000 | — | — |
| 2016-04-20 | $30.59 | $47.34 | 265,200 | — | — |
| 2016-04-19 | $30.46 | $47.14 | 289,100 | — | — |
| 2016-04-18 | $31.17 | $48.24 | 221,600 | — | — |
| 2016-04-15 | $30.88 | $47.79 | 307,200 | — | — |
| 2016-04-14 | $30.99 | $47.96 | 432,600 | — | — |
| 2016-04-13 | $30.64 | $47.42 | 414,900 | — | — |
| 2016-04-12 | $29.86 | $46.21 | 458,400 | — | — |
| 2016-04-11 | $29.42 | $45.53 | 322,000 | — | — |
| 2016-04-08 | $29.69 | $45.95 | 322,900 | — | — |
| 2016-04-07 | $29.43 | $45.55 | 367,900 | — | — |
| 2016-04-06 | $29.84 | $46.18 | 282,900 | — | — |
| 2016-04-05 | $29.54 | $45.72 | 547,900 | — | — |
| 2016-04-04 | $29.82 | $46.15 | 458,600 | — | — |
| 2016-04-01 | $30.40 | $47.05 | 647,200 | — | — |
| 2016-03-31 | $30.89 | $47.81 | 832,300 | — | — |
| 2016-03-30 | $30.57 | $47.31 | 391,400 | — | — |
| 2016-03-29 | $30.86 | $47.76 | 991,200 | — | — |
| 2016-03-28 | $30.08 | $46.56 | 407,100 | — | — |
| 2016-03-24 | $30.29 | $46.88 | 513,800 | — | — |
| 2016-03-23 | $30.73 | $47.56 | 445,800 | — | — |
| 2016-03-22 | $30.71 | $47.53 | 410,700 | — | — |
| 2016-03-21 | $30.75 | $47.59 | 314,400 | — | — |
| 2016-03-18 | $30.99 | $47.96 | 663,500 | — | — |
| 2016-03-17 | $30.24 | $46.80 | 596,600 | — | — |
| 2016-03-16 | $28.56 | $44.20 | 359,200 | — | — |
| 2016-03-15 | $27.93 | $43.23 | 203,400 | — | — |
| 2016-03-14 | $28.11 | $43.51 | 243,900 | — | — |
| 2016-03-11 | $28.24 | $43.71 | 237,200 | — | — |
| 2016-03-10 | $27.63 | $42.76 | 189,400 | — | — |
| 2016-03-09 | $27.96 | $43.27 | 210,000 | — | — |
| 2016-03-08 | $27.62 | $42.75 | 322,300 | — | — |
| 2016-03-07 | $28.14 | $43.55 | 228,600 | — | — |
| 2016-03-04 | $27.72 | $42.90 | 267,300 | — | — |
| 2016-03-03 | $27.69 | $42.86 | 307,900 | — | — |
| 2016-03-02 | $27.10 | $41.94 | 612,100 | — | — |
| 2016-03-01 | $26.88 | $41.60 | 252,100 | — | — |
| 2016-02-29 | $26.09 | $40.38 | 381,200 | — | — |
| 2016-02-26 | $26.29 | $40.69 | 374,800 | — | — |
| 2016-02-25 | $26.02 | $40.27 | 340,500 | — | — |
| 2016-02-24 | $25.76 | $39.87 | 350,100 | — | — |
| 2016-02-23 | $25.60 | $39.39 | 567,700 | — | — |
| 2016-02-22 | $25.58 | $39.36 | 329,700 | — | — |
| 2016-02-19 | $25.22 | $38.81 | 324,900 | — | — |
| 2016-02-18 | $25.32 | $38.96 | 508,700 | — | — |
| 2016-02-17 | $24.79 | $38.15 | 602,300 | — | — |
| 2016-02-16 | $23.52 | $36.19 | 670,500 | — | — |
| 2016-02-12 | $23.12 | $35.58 | 482,900 | — | — |
| 2016-02-11 | $22.92 | $35.27 | 514,400 | — | — |
| 2016-02-10 | $23.22 | $35.73 | 455,400 | — | — |
| 2016-02-09 | $23.41 | $36.02 | 810,000 | — | — |
| 2016-02-08 | $23.68 | $36.44 | 581,600 | — | — |
| 2016-02-05 | $24.06 | $37.02 | 341,400 | — | — |
| 2016-02-04 | $25.06 | $38.56 | 408,100 | — | — |
| 2016-02-03 | $24.98 | $38.44 | 354,200 | — | — |
| 2016-02-02 | $24.70 | $38.01 | 343,600 | — | — |
| 2016-02-01 | $25.46 | $39.18 | 353,300 | — | — |
| 2016-01-29 | $25.62 | $39.42 | 609,300 | — | — |
| 2016-01-28 | $24.60 | $37.85 | 393,400 | — | — |
| 2016-01-27 | $24.48 | $37.67 | 293,600 | — | — |
| 2016-01-26 | $25.07 | $38.58 | 417,900 | — | — |
| 2016-01-25 | $24.51 | $37.72 | 306,900 | — | — |
| 2016-01-22 | $25.36 | $39.02 | 274,300 | — | — |
| 2016-01-21 | $24.73 | $38.05 | 471,000 | — | — |
| 2016-01-20 | $24.80 | $38.16 | 465,400 | — | — |
| 2016-01-19 | $24.85 | $38.24 | 378,900 | — | — |
| 2016-01-15 | $25.01 | $38.48 | 528,400 | — | — |
| 2016-01-14 | $25.59 | $39.38 | 660,100 | — | — |
| 2016-01-13 | $25.46 | $39.18 | 383,900 | — | — |
| 2016-01-12 | $26.30 | $40.47 | 482,000 | — | — |
| 2016-01-11 | $26.30 | $40.47 | 561,100 | — | — |
| 2016-01-08 | $25.68 | $39.52 | 540,900 | — | — |
| 2016-01-07 | $26.01 | $40.02 | 719,700 | — | — |
| 2016-01-06 | $26.87 | $41.35 | 544,500 | — | — |
| 2016-01-05 | $27.60 | $42.47 | 426,000 | — | — |
| 2016-01-04 | $27.50 | $42.32 | 648,200 | — | — |