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 | $39.60 | $60.41 | 73,300 | — | — |
| 2016-12-29 | $40.65 | $62.01 | 82,100 | — | — |
| 2016-12-28 | $39.85 | $60.79 | 47,700 | — | — |
| 2016-12-27 | $40.25 | $61.40 | 39,400 | — | — |
| 2016-12-23 | $39.65 | $60.49 | 53,900 | — | — |
| 2016-12-22 | $39.75 | $60.64 | 80,800 | — | — |
| 2016-12-21 | $40.45 | $61.71 | 52,200 | — | — |
| 2016-12-20 | $40.85 | $62.32 | 78,600 | — | — |
| 2016-12-19 | $40.10 | $61.17 | 89,200 | — | — |
| 2016-12-16 | $39.50 | $60.26 | 574,300 | — | — |
| 2016-12-15 | $40.35 | $61.55 | 179,100 | — | — |
| 2016-12-14 | $39.50 | $60.26 | 124,000 | — | — |
| 2016-12-13 | $40.30 | $61.48 | 86,300 | — | — |
| 2016-12-12 | $40.55 | $61.86 | 101,000 | — | — |
| 2016-12-09 | $40.45 | $61.71 | 96,700 | — | — |
| 2016-12-08 | $41.00 | $62.55 | 102,000 | — | — |
| 2016-12-07 | $40.60 | $61.94 | 77,100 | — | — |
| 2016-12-06 | $39.90 | $60.87 | 86,700 | — | — |
| 2016-12-05 | $39.65 | $60.49 | 116,000 | — | — |
| 2016-12-02 | $38.30 | $58.43 | 81,000 | — | — |
| 2016-12-01 | $38.35 | $58.50 | 109,300 | — | — |
| 2016-11-30 | $38.35 | $58.50 | 91,400 | — | — |
| 2016-11-29 | $38.70 | $59.04 | 136,600 | — | — |
| 2016-11-28 | $38.55 | $58.81 | 79,000 | — | — |
| 2016-11-25 | $38.85 | $59.27 | 51,700 | — | — |
| 2016-11-23 | $38.95 | $59.42 | 109,000 | — | — |
| 2016-11-22 | $39.05 | $59.57 | 156,600 | — | — |
| 2016-11-21 | $37.50 | $57.21 | 169,500 | — | — |
| 2016-11-18 | $37.45 | $57.13 | 148,500 | — | — |
| 2016-11-17 | $37.80 | $57.66 | 131,400 | — | — |
| 2016-11-16 | $38.35 | $58.50 | 113,000 | — | — |
| 2016-11-15 | $37.85 | $57.74 | 173,700 | — | — |
| 2016-11-14 | $37.60 | $57.36 | 210,700 | — | — |
| 2016-11-11 | $36.00 | $54.92 | 271,200 | — | — |
| 2016-11-10 | $34.50 | $52.63 | 242,300 | — | — |
| 2016-11-09 | $33.70 | $51.41 | 164,200 | — | — |
| 2016-11-08 | $32.75 | $49.96 | 90,100 | — | — |
| 2016-11-07 | $32.20 | $48.98 | 116,900 | — | — |
| 2016-11-04 | $31.25 | $47.53 | 123,300 | — | — |
| 2016-11-03 | $30.40 | $46.24 | 98,200 | — | — |
| 2016-11-02 | $29.65 | $45.10 | 63,700 | — | — |
| 2016-11-01 | $29.65 | $45.10 | 95,600 | — | — |
| 2016-10-31 | $30.30 | $46.09 | 126,200 | — | — |
| 2016-10-28 | $29.55 | $44.95 | 102,000 | — | — |
| 2016-10-27 | $30.50 | $46.39 | 122,700 | — | — |
| 2016-10-26 | $29.35 | $44.64 | 86,800 | — | — |
| 2016-10-25 | $29.20 | $44.41 | 83,500 | — | — |
| 2016-10-24 | $29.50 | $44.87 | 77,400 | — | — |
| 2016-10-21 | $29.40 | $44.72 | 95,700 | — | — |
| 2016-10-20 | $29.45 | $44.79 | 79,700 | — | — |
| 2016-10-19 | $29.55 | $44.95 | 130,100 | — | — |
| 2016-10-18 | $29.55 | $44.95 | 63,300 | — | — |
| 2016-10-17 | $29.60 | $45.02 | 64,500 | — | — |
| 2016-10-14 | $29.55 | $44.95 | 69,600 | — | — |
| 2016-10-13 | $29.75 | $45.25 | 79,200 | — | — |
| 2016-10-12 | $30.20 | $45.93 | 60,800 | — | — |
| 2016-10-11 | $29.80 | $45.33 | 95,600 | — | — |
| 2016-10-10 | $30.50 | $46.39 | 56,600 | — | — |
| 2016-10-07 | $30.41 | $46.25 | 53,700 | — | — |
| 2016-10-06 | $30.64 | $46.60 | 73,700 | — | — |
| 2016-10-05 | $30.53 | $46.44 | 87,900 | — | — |
| 2016-10-04 | $29.94 | $45.54 | 70,800 | — | — |
| 2016-10-03 | $30.38 | $46.21 | 119,700 | — | — |
| 2016-09-30 | $30.71 | $46.71 | 160,100 | — | — |
| 2016-09-29 | $30.66 | $46.63 | 61,700 | — | — |
| 2016-09-28 | $31.13 | $47.35 | 228,400 | — | — |
| 2016-09-27 | $30.56 | $46.48 | 71,100 | — | — |
| 2016-09-26 | $30.79 | $46.83 | 75,900 | — | — |
| 2016-09-23 | $31.21 | $47.47 | 69,500 | — | — |
| 2016-09-22 | $31.68 | $48.19 | 99,000 | — | — |
| 2016-09-21 | $31.34 | $47.67 | 106,700 | — | — |
| 2016-09-20 | $30.59 | $46.53 | 92,200 | — | — |
| 2016-09-19 | $30.30 | $46.09 | 142,700 | — | — |
| 2016-09-16 | $29.55 | $44.95 | 918,600 | — | — |
| 2016-09-15 | $29.40 | $44.72 | 173,200 | — | — |
| 2016-09-14 | $29.05 | $44.19 | 122,600 | — | — |
| 2016-09-13 | $28.95 | $44.03 | 234,900 | — | — |
| 2016-09-12 | $29.07 | $44.22 | 119,700 | — | — |
| 2016-09-09 | $28.94 | $44.02 | 136,500 | — | — |
| 2016-09-08 | $29.91 | $45.49 | 84,300 | — | — |
| 2016-09-07 | $30.12 | $45.81 | 140,100 | — | — |
| 2016-09-06 | $30.44 | $46.30 | 134,600 | — | — |
| 2016-09-02 | $29.99 | $45.62 | 98,200 | — | — |
| 2016-09-01 | $29.76 | $45.27 | 107,400 | — | — |
| 2016-08-31 | $29.34 | $44.63 | 119,700 | — | — |
| 2016-08-30 | $29.12 | $44.29 | 91,000 | — | — |
| 2016-08-29 | $29.75 | $45.25 | 72,700 | — | — |
| 2016-08-26 | $29.40 | $44.72 | 166,200 | — | — |
| 2016-08-25 | $29.56 | $44.96 | 144,700 | — | — |
| 2016-08-24 | $29.00 | $44.11 | 139,400 | — | — |
| 2016-08-23 | $29.02 | $44.14 | 60,200 | — | — |
| 2016-08-22 | $28.93 | $44.00 | 72,200 | — | — |
| 2016-08-19 | $28.79 | $43.79 | 134,600 | — | — |
| 2016-08-18 | $29.21 | $44.43 | 106,100 | — | — |
| 2016-08-17 | $28.87 | $43.91 | 168,600 | — | — |
| 2016-08-16 | $28.61 | $43.37 | 122,700 | — | — |
| 2016-08-15 | $28.26 | $42.84 | 110,400 | — | — |
| 2016-08-12 | $26.98 | $40.90 | 93,700 | — | — |
| 2016-08-11 | $27.55 | $41.76 | 116,800 | — | — |
| 2016-08-10 | $27.15 | $41.16 | 71,800 | — | — |
| 2016-08-09 | $26.88 | $40.75 | 64,500 | — | — |
| 2016-08-08 | $27.39 | $41.52 | 55,400 | — | — |
| 2016-08-05 | $27.40 | $41.54 | 100,300 | — | — |
| 2016-08-04 | $26.83 | $40.67 | 80,300 | — | — |
| 2016-08-03 | $26.46 | $40.11 | 87,100 | — | — |
| 2016-08-02 | $26.45 | $40.10 | 86,000 | — | — |
| 2016-08-01 | $26.57 | $40.28 | 109,600 | — | — |
| 2016-07-29 | $26.41 | $40.04 | 99,400 | — | — |
| 2016-07-28 | $26.40 | $40.02 | 147,300 | — | — |
| 2016-07-27 | $25.82 | $39.14 | 95,400 | — | — |
| 2016-07-26 | $26.02 | $39.45 | 143,700 | — | — |
| 2016-07-25 | $25.08 | $38.02 | 83,800 | — | — |
| 2016-07-22 | $25.24 | $38.26 | 70,100 | — | — |
| 2016-07-21 | $25.33 | $38.40 | 113,700 | — | — |
| 2016-07-20 | $25.35 | $38.43 | 96,400 | — | — |
| 2016-07-19 | $25.37 | $38.46 | 121,200 | — | — |
| 2016-07-18 | $26.20 | $39.72 | 134,600 | — | — |
| 2016-07-15 | $26.48 | $40.14 | 91,300 | — | — |
| 2016-07-14 | $26.73 | $40.52 | 88,500 | — | — |
| 2016-07-13 | $26.52 | $40.20 | 116,300 | — | — |
| 2016-07-12 | $26.69 | $40.46 | 115,600 | — | — |
| 2016-07-11 | $26.14 | $39.63 | 126,900 | — | — |
| 2016-07-08 | $26.26 | $39.81 | 221,700 | — | — |
| 2016-07-07 | $24.89 | $37.73 | 126,200 | — | — |
| 2016-07-06 | $24.81 | $37.61 | 98,000 | — | — |
| 2016-07-05 | $24.50 | $37.14 | 91,700 | — | — |
| 2016-07-01 | $25.62 | $38.84 | 177,500 | — | — |
| 2016-06-30 | $24.76 | $37.54 | 229,700 | — | — |
| 2016-06-29 | $23.58 | $35.75 | 125,600 | — | — |
| 2016-06-28 | $23.53 | $35.67 | 138,100 | — | — |
| 2016-06-27 | $23.38 | $35.44 | 115,200 | — | — |
| 2016-06-24 | $23.99 | $36.37 | 215,800 | — | — |
| 2016-06-23 | $25.77 | $39.07 | 68,800 | — | — |
| 2016-06-22 | $25.05 | $37.97 | 110,600 | — | — |
| 2016-06-21 | $25.64 | $38.87 | 97,100 | — | — |
| 2016-06-20 | $25.98 | $39.38 | 141,100 | — | — |
| 2016-06-17 | $25.64 | $38.87 | 354,100 | — | — |
| 2016-06-16 | $25.10 | $38.05 | 133,500 | — | — |
| 2016-06-15 | $25.30 | $38.35 | 85,200 | — | — |
| 2016-06-14 | $25.09 | $38.04 | 142,000 | — | — |
| 2016-06-13 | $25.13 | $38.10 | 141,000 | — | — |
| 2016-06-10 | $25.41 | $38.52 | 162,600 | — | — |
| 2016-06-09 | $25.55 | $38.73 | 161,300 | — | — |
| 2016-06-08 | $25.78 | $39.08 | 94,800 | — | — |
| 2016-06-07 | $25.66 | $38.90 | 99,200 | — | — |
| 2016-06-06 | $25.96 | $39.35 | 147,100 | — | — |
| 2016-06-03 | $25.42 | $38.54 | 130,700 | — | — |
| 2016-06-02 | $24.42 | $37.02 | 118,200 | — | — |
| 2016-06-01 | $24.23 | $36.73 | 122,900 | — | — |
| 2016-05-31 | $24.19 | $36.67 | 151,600 | — | — |
| 2016-05-27 | $24.16 | $36.63 | 100,800 | — | — |
| 2016-05-26 | $24.54 | $37.20 | 134,300 | — | — |
| 2016-05-25 | $24.55 | $37.22 | 203,000 | — | — |
| 2016-05-24 | $23.65 | $35.85 | 135,600 | — | — |
| 2016-05-23 | $23.61 | $35.79 | 137,800 | — | — |
| 2016-05-20 | $23.53 | $35.67 | 121,300 | — | — |
| 2016-05-19 | $23.35 | $35.40 | 130,400 | — | — |
| 2016-05-18 | $22.90 | $34.72 | 236,300 | — | — |
| 2016-05-17 | $24.00 | $36.38 | 165,200 | — | — |
| 2016-05-16 | $23.96 | $36.32 | 204,000 | — | — |
| 2016-05-13 | $23.69 | $35.77 | 140,900 | — | — |
| 2016-05-12 | $23.79 | $35.92 | 153,900 | — | — |
| 2016-05-11 | $24.55 | $37.07 | 108,700 | — | — |
| 2016-05-10 | $24.28 | $36.66 | 201,100 | — | — |
| 2016-05-09 | $23.75 | $35.86 | 234,200 | — | — |
| 2016-05-06 | $26.15 | $39.48 | 115,300 | — | — |
| 2016-05-05 | $25.90 | $39.11 | 154,200 | — | — |
| 2016-05-04 | $27.20 | $41.07 | 159,900 | — | — |
| 2016-05-03 | $27.39 | $41.36 | 125,700 | — | — |
| 2016-05-02 | $28.33 | $42.77 | 167,400 | — | — |
| 2016-04-29 | $28.99 | $43.77 | 170,300 | — | — |
| 2016-04-28 | $28.81 | $43.50 | 103,700 | — | — |
| 2016-04-27 | $29.84 | $45.05 | 120,300 | — | — |
| 2016-04-26 | $29.14 | $44.00 | 120,000 | — | — |
| 2016-04-25 | $28.85 | $43.56 | 223,800 | — | — |
| 2016-04-22 | $29.05 | $43.86 | 163,600 | — | — |
| 2016-04-21 | $28.29 | $42.71 | 256,800 | — | — |
| 2016-04-20 | $27.95 | $42.20 | 84,700 | — | — |
| 2016-04-19 | $28.53 | $43.08 | 112,600 | — | — |
| 2016-04-18 | $28.07 | $42.38 | 209,000 | — | — |
| 2016-04-15 | $27.92 | $42.16 | 94,800 | — | — |
| 2016-04-14 | $27.33 | $41.27 | 112,400 | — | — |
| 2016-04-13 | $27.45 | $41.45 | 153,500 | — | — |
| 2016-04-12 | $27.03 | $40.81 | 126,400 | — | — |
| 2016-04-11 | $26.03 | $39.30 | 214,400 | — | — |
| 2016-04-08 | $26.02 | $39.29 | 142,600 | — | — |
| 2016-04-07 | $24.68 | $37.26 | 290,400 | — | — |
| 2016-04-06 | $25.03 | $37.79 | 99,900 | — | — |
| 2016-04-05 | $24.93 | $37.64 | 214,300 | — | — |
| 2016-04-04 | $24.80 | $37.45 | 112,400 | — | — |
| 2016-04-01 | $26.29 | $39.69 | 88,500 | — | — |
| 2016-03-31 | $26.48 | $39.98 | 92,200 | — | — |
| 2016-03-30 | $26.68 | $40.28 | 113,800 | — | — |
| 2016-03-29 | $27.07 | $40.87 | 121,900 | — | — |
| 2016-03-28 | $26.04 | $39.32 | 65,900 | — | — |
| 2016-03-24 | $26.25 | $39.63 | 108,500 | — | — |
| 2016-03-23 | $25.61 | $38.67 | 133,400 | — | — |
| 2016-03-22 | $26.91 | $40.63 | 81,300 | — | — |
| 2016-03-21 | $27.84 | $42.04 | 212,700 | — | — |
| 2016-03-18 | $27.73 | $41.87 | 1,021,600 | — | — |
| 2016-03-17 | $27.38 | $41.34 | 175,900 | — | — |
| 2016-03-16 | $26.12 | $39.44 | 324,700 | — | — |
| 2016-03-15 | $25.47 | $38.46 | 154,300 | — | — |
| 2016-03-14 | $25.63 | $38.70 | 128,700 | — | — |
| 2016-03-11 | $26.08 | $39.38 | 76,500 | — | — |
| 2016-03-10 | $25.64 | $38.71 | 91,900 | — | — |
| 2016-03-09 | $25.60 | $38.65 | 94,100 | — | — |
| 2016-03-08 | $25.56 | $38.59 | 148,200 | — | — |
| 2016-03-07 | $26.45 | $39.94 | 183,200 | — | — |
| 2016-03-04 | $25.96 | $39.20 | 140,400 | — | — |
| 2016-03-03 | $25.80 | $38.95 | 131,500 | — | — |
| 2016-03-02 | $26.00 | $39.26 | 157,100 | — | — |
| 2016-03-01 | $25.60 | $38.65 | 88,800 | — | — |
| 2016-02-29 | $26.08 | $39.38 | 105,300 | — | — |
| 2016-02-26 | $25.74 | $38.86 | 85,600 | — | — |
| 2016-02-25 | $24.89 | $37.58 | 74,300 | — | — |
| 2016-02-24 | $23.92 | $36.12 | 138,000 | — | — |
| 2016-02-23 | $24.73 | $37.34 | 104,000 | — | — |
| 2016-02-22 | $25.19 | $38.03 | 139,700 | — | — |
| 2016-02-19 | $24.71 | $37.31 | 115,100 | — | — |
| 2016-02-18 | $23.92 | $36.12 | 200,300 | — | — |
| 2016-02-17 | $25.30 | $38.20 | 103,600 | — | — |
| 2016-02-16 | $24.88 | $37.57 | 56,500 | — | — |
| 2016-02-12 | $25.45 | $38.43 | 138,800 | — | — |
| 2016-02-11 | $23.78 | $35.90 | 67,700 | — | — |
| 2016-02-10 | $23.35 | $35.12 | 58,000 | — | — |
| 2016-02-09 | $23.85 | $35.87 | 59,100 | — | — |
| 2016-02-08 | $24.42 | $36.73 | 69,400 | — | — |
| 2016-02-05 | $24.16 | $36.34 | 100,500 | — | — |
| 2016-02-04 | $24.38 | $36.67 | 74,900 | — | — |
| 2016-02-03 | $24.23 | $36.44 | 57,900 | — | — |
| 2016-02-02 | $23.27 | $35.00 | 63,600 | — | — |
| 2016-02-01 | $23.56 | $35.44 | 73,700 | — | — |
| 2016-01-29 | $24.49 | $36.83 | 86,900 | — | — |
| 2016-01-28 | $23.12 | $34.77 | 71,400 | — | — |
| 2016-01-27 | $22.80 | $34.29 | 149,000 | — | — |
| 2016-01-26 | $23.94 | $36.01 | 51,000 | — | — |
| 2016-01-25 | $22.96 | $34.53 | 61,300 | — | — |
| 2016-01-22 | $23.14 | $34.80 | 119,600 | — | — |
| 2016-01-21 | $23.04 | $34.65 | 99,300 | — | — |
| 2016-01-20 | $22.82 | $34.32 | 162,900 | — | — |
| 2016-01-19 | $21.58 | $32.46 | 143,200 | — | — |
| 2016-01-15 | $22.85 | $34.37 | 93,700 | — | — |
| 2016-01-14 | $22.78 | $34.26 | 120,100 | — | — |
| 2016-01-13 | $21.84 | $32.85 | 118,000 | — | — |
| 2016-01-12 | $22.99 | $34.58 | 80,300 | — | — |
| 2016-01-11 | $23.29 | $35.03 | 94,400 | — | — |
| 2016-01-08 | $24.44 | $36.76 | 127,800 | — | — |
| 2016-01-07 | $24.97 | $37.56 | 66,700 | — | — |
| 2016-01-06 | $26.27 | $39.51 | 110,500 | — | — |
| 2016-01-05 | $26.90 | $40.46 | 69,900 | — | — |
| 2016-01-04 | $27.33 | $41.11 | 88,200 | — | — |