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
- 1992-03-17 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 | $41.88 | $93.77 | 117,500 | — | — |
| 2016-12-29 | $41.90 | $93.82 | 80,600 | — | — |
| 2016-12-28 | $42.09 | $94.24 | 81,400 | — | — |
| 2016-12-27 | $42.04 | $94.13 | 113,000 | — | — |
| 2016-12-23 | $41.93 | $93.89 | 58,400 | — | — |
| 2016-12-22 | $41.98 | $94.00 | 117,400 | — | — |
| 2016-12-21 | $42.13 | $94.33 | 89,400 | — | — |
| 2016-12-20 | $42.36 | $94.85 | 173,100 | — | — |
| 2016-12-19 | $41.16 | $92.16 | 167,100 | — | — |
| 2016-12-16 | $40.92 | $91.62 | 563,700 | — | — |
| 2016-12-15 | $41.38 | $92.65 | 181,000 | — | — |
| 2016-12-14 | $40.68 | $91.09 | 119,300 | — | — |
| 2016-12-13 | $40.91 | $91.60 | 86,000 | — | — |
| 2016-12-12 | $40.76 | $91.27 | 127,500 | — | — |
| 2016-12-09 | $41.47 | $92.86 | 114,600 | — | — |
| 2016-12-08 | $41.39 | $92.68 | 208,600 | — | — |
| 2016-12-07 | $40.55 | $90.80 | 141,100 | — | — |
| 2016-12-06 | $40.02 | $89.61 | 127,900 | — | — |
| 2016-12-05 | $39.29 | $87.97 | 102,900 | — | — |
| 2016-12-02 | $38.52 | $86.25 | 108,500 | — | — |
| 2016-12-01 | $38.81 | $86.90 | 108,600 | — | — |
| 2016-11-30 | $38.64 | $86.52 | 110,300 | — | — |
| 2016-11-29 | $38.63 | $86.50 | 86,100 | — | — |
| 2016-11-28 | $38.86 | $86.50 | 122,100 | — | — |
| 2016-11-25 | $39.55 | $88.03 | 79,400 | — | — |
| 2016-11-23 | $39.52 | $87.97 | 140,500 | — | — |
| 2016-11-22 | $39.10 | $87.03 | 195,800 | — | — |
| 2016-11-21 | $38.87 | $86.52 | 122,300 | — | — |
| 2016-11-18 | $39.00 | $86.81 | 221,400 | — | — |
| 2016-11-17 | $38.67 | $86.07 | 166,800 | — | — |
| 2016-11-16 | $38.78 | $86.32 | 212,200 | — | — |
| 2016-11-15 | $39.69 | $88.34 | 151,200 | — | — |
| 2016-11-14 | $39.54 | $88.01 | 275,400 | — | — |
| 2016-11-11 | $39.52 | $87.97 | 341,400 | — | — |
| 2016-11-10 | $37.56 | $83.60 | 220,100 | — | — |
| 2016-11-09 | $35.84 | $79.77 | 162,900 | — | — |
| 2016-11-08 | $33.54 | $74.65 | 66,900 | — | — |
| 2016-11-07 | $33.75 | $75.12 | 80,000 | — | — |
| 2016-11-04 | $32.75 | $72.90 | 59,800 | — | — |
| 2016-11-03 | $32.78 | $72.96 | 50,900 | — | — |
| 2016-11-02 | $32.66 | $72.70 | 78,700 | — | — |
| 2016-11-01 | $33.11 | $73.70 | 101,900 | — | — |
| 2016-10-31 | $33.71 | $75.03 | 138,300 | — | — |
| 2016-10-28 | $33.39 | $74.32 | 57,700 | — | — |
| 2016-10-27 | $33.64 | $74.88 | 64,900 | — | — |
| 2016-10-26 | $33.41 | $74.37 | 60,100 | — | — |
| 2016-10-25 | $33.52 | $74.61 | 79,600 | — | — |
| 2016-10-24 | $33.93 | $75.52 | 103,900 | — | — |
| 2016-10-21 | $33.27 | $74.05 | 68,200 | — | — |
| 2016-10-20 | $33.28 | $74.08 | 72,800 | — | — |
| 2016-10-19 | $33.42 | $74.39 | 101,700 | — | — |
| 2016-10-18 | $33.05 | $73.56 | 63,600 | — | — |
| 2016-10-17 | $32.80 | $73.01 | 95,800 | — | — |
| 2016-10-14 | $33.18 | $73.85 | 113,700 | — | — |
| 2016-10-13 | $32.80 | $73.01 | 146,600 | — | — |
| 2016-10-12 | $33.44 | $74.43 | 47,300 | — | — |
| 2016-10-11 | $33.26 | $74.03 | 87,100 | — | — |
| 2016-10-10 | $33.47 | $74.50 | 129,700 | — | — |
| 2016-10-07 | $33.47 | $74.50 | 97,800 | — | — |
| 2016-10-06 | $33.56 | $74.70 | 96,400 | — | — |
| 2016-10-05 | $33.38 | $74.30 | 112,300 | — | — |
| 2016-10-04 | $32.93 | $73.30 | 103,500 | — | — |
| 2016-10-03 | $32.67 | $72.72 | 107,600 | — | — |
| 2016-09-30 | $32.87 | $73.16 | 130,500 | — | — |
| 2016-09-29 | $32.31 | $71.92 | 77,600 | — | — |
| 2016-09-28 | $32.82 | $73.05 | 95,400 | — | — |
| 2016-09-27 | $32.39 | $72.10 | 77,700 | — | — |
| 2016-09-26 | $32.11 | $71.47 | 87,300 | — | — |
| 2016-09-23 | $32.76 | $72.92 | 84,800 | — | — |
| 2016-09-22 | $33.02 | $73.50 | 189,400 | — | — |
| 2016-09-21 | $32.54 | $72.43 | 89,300 | — | — |
| 2016-09-20 | $32.27 | $71.83 | 48,100 | — | — |
| 2016-09-19 | $32.17 | $71.61 | 57,600 | — | — |
| 2016-09-16 | $32.10 | $71.45 | 265,700 | — | — |
| 2016-09-15 | $32.40 | $72.12 | 95,900 | — | — |
| 2016-09-14 | $31.81 | $70.80 | 55,300 | — | — |
| 2016-09-13 | $32.11 | $71.47 | 103,200 | — | — |
| 2016-09-12 | $32.36 | $72.03 | 89,500 | — | — |
| 2016-09-09 | $32.14 | $71.54 | 97,300 | — | — |
| 2016-09-08 | $32.51 | $72.36 | 75,700 | — | — |
| 2016-09-07 | $32.54 | $72.43 | 121,500 | — | — |
| 2016-09-06 | $32.09 | $71.43 | 79,000 | — | — |
| 2016-09-02 | $32.47 | $72.27 | 119,500 | — | — |
| 2016-09-01 | $32.37 | $72.05 | 99,200 | — | — |
| 2016-08-31 | $32.29 | $71.87 | 151,400 | — | — |
| 2016-08-30 | $32.04 | $71.32 | 81,300 | — | — |
| 2016-08-29 | $32.10 | $70.94 | 90,700 | — | — |
| 2016-08-26 | $32.00 | $70.72 | 86,000 | — | — |
| 2016-08-25 | $32.15 | $71.05 | 68,800 | — | — |
| 2016-08-24 | $31.83 | $70.34 | 44,300 | — | — |
| 2016-08-23 | $31.59 | $69.81 | 63,100 | — | — |
| 2016-08-22 | $31.65 | $69.94 | 75,500 | — | — |
| 2016-08-19 | $31.47 | $69.55 | 119,400 | — | — |
| 2016-08-18 | $31.38 | $69.35 | 71,100 | — | — |
| 2016-08-17 | $31.07 | $68.66 | 65,800 | — | — |
| 2016-08-16 | $30.90 | $68.29 | 55,800 | — | — |
| 2016-08-15 | $30.96 | $68.42 | 54,300 | — | — |
| 2016-08-12 | $30.68 | $67.80 | 43,800 | — | — |
| 2016-08-11 | $30.64 | $67.71 | 58,500 | — | — |
| 2016-08-10 | $30.64 | $67.71 | 41,000 | — | — |
| 2016-08-09 | $30.97 | $68.44 | 59,200 | — | — |
| 2016-08-08 | $30.82 | $68.11 | 94,600 | — | — |
| 2016-08-05 | $31.10 | $68.73 | 250,600 | — | — |
| 2016-08-04 | $30.00 | $66.30 | 48,400 | — | — |
| 2016-08-03 | $29.90 | $66.08 | 75,400 | — | — |
| 2016-08-02 | $29.59 | $65.39 | 96,900 | — | — |
| 2016-08-01 | $29.75 | $65.74 | 72,100 | — | — |
| 2016-07-29 | $29.82 | $65.90 | 137,400 | — | — |
| 2016-07-28 | $29.96 | $66.21 | 150,000 | — | — |
| 2016-07-27 | $29.97 | $66.23 | 177,900 | — | — |
| 2016-07-26 | $29.76 | $65.77 | 97,600 | — | — |
| 2016-07-25 | $29.75 | $65.74 | 62,500 | — | — |
| 2016-07-22 | $29.94 | $66.16 | 90,700 | — | — |
| 2016-07-21 | $29.36 | $64.88 | 56,500 | — | — |
| 2016-07-20 | $29.69 | $65.61 | 57,900 | — | — |
| 2016-07-19 | $29.75 | $65.74 | 67,700 | — | — |
| 2016-07-18 | $29.71 | $65.66 | 97,300 | — | — |
| 2016-07-15 | $29.93 | $66.14 | 107,200 | — | — |
| 2016-07-14 | $29.80 | $65.85 | 113,900 | — | — |
| 2016-07-13 | $29.63 | $65.48 | 149,400 | — | — |
| 2016-07-12 | $29.48 | $65.15 | 106,200 | — | — |
| 2016-07-11 | $28.96 | $64.00 | 62,700 | — | — |
| 2016-07-08 | $28.52 | $63.03 | 110,100 | — | — |
| 2016-07-07 | $28.00 | $61.88 | 76,500 | — | — |
| 2016-07-06 | $27.87 | $61.59 | 82,400 | — | — |
| 2016-07-05 | $27.69 | $61.19 | 119,700 | — | — |
| 2016-07-01 | $28.25 | $62.43 | 70,800 | — | — |
| 2016-06-30 | $28.63 | $63.27 | 126,300 | — | — |
| 2016-06-29 | $27.87 | $61.59 | 75,000 | — | — |
| 2016-06-28 | $27.31 | $60.35 | 113,800 | — | — |
| 2016-06-27 | $26.90 | $59.45 | 118,300 | — | — |
| 2016-06-24 | $27.79 | $61.41 | 219,900 | — | — |
| 2016-06-23 | $29.50 | $65.19 | 98,900 | — | — |
| 2016-06-22 | $28.61 | $63.23 | 52,600 | — | — |
| 2016-06-21 | $28.68 | $63.38 | 56,900 | — | — |
| 2016-06-20 | $28.64 | $63.29 | 74,900 | — | — |
| 2016-06-17 | $28.22 | $62.36 | 294,300 | — | — |
| 2016-06-16 | $28.33 | $62.61 | 69,800 | — | — |
| 2016-06-15 | $28.44 | $62.85 | 122,400 | — | — |
| 2016-06-14 | $28.39 | $62.74 | 56,700 | — | — |
| 2016-06-13 | $28.61 | $63.23 | 67,100 | — | — |
| 2016-06-10 | $28.96 | $64.00 | 69,500 | — | — |
| 2016-06-09 | $29.09 | $64.29 | 92,100 | — | — |
| 2016-06-08 | $29.35 | $64.86 | 59,000 | — | — |
| 2016-06-07 | $29.17 | $64.46 | 60,300 | — | — |
| 2016-06-06 | $29.32 | $64.79 | 103,300 | — | — |
| 2016-06-03 | $28.91 | $63.89 | 104,700 | — | — |
| 2016-06-02 | $29.39 | $64.95 | 68,500 | — | — |
| 2016-06-01 | $29.31 | $64.77 | 115,600 | — | — |
| 2016-05-31 | $29.16 | $64.44 | 167,400 | — | — |
| 2016-05-27 | $29.34 | $64.84 | 121,500 | — | — |
| 2016-05-26 | $29.18 | $64.00 | 44,000 | — | — |
| 2016-05-25 | $29.42 | $64.52 | 101,600 | — | — |
| 2016-05-24 | $29.21 | $64.06 | 117,800 | — | — |
| 2016-05-23 | $28.32 | $62.11 | 75,100 | — | — |
| 2016-05-20 | $28.42 | $62.33 | 127,400 | — | — |
| 2016-05-19 | $28.07 | $61.56 | 70,900 | — | — |
| 2016-05-18 | $28.50 | $62.51 | 73,600 | — | — |
| 2016-05-17 | $27.41 | $60.12 | 88,900 | — | — |
| 2016-05-16 | $28.07 | $61.56 | 64,900 | — | — |
| 2016-05-13 | $27.61 | $60.56 | 65,400 | — | — |
| 2016-05-12 | $28.01 | $61.43 | 51,700 | — | — |
| 2016-05-11 | $27.97 | $61.34 | 41,900 | — | — |
| 2016-05-10 | $28.25 | $61.96 | 54,500 | — | — |
| 2016-05-09 | $27.90 | $61.19 | 91,100 | — | — |
| 2016-05-06 | $27.96 | $61.32 | 143,600 | — | — |
| 2016-05-05 | $27.54 | $60.40 | 107,400 | — | — |
| 2016-05-04 | $27.78 | $60.93 | 64,900 | — | — |
| 2016-05-03 | $28.06 | $61.54 | 71,100 | — | — |
| 2016-05-02 | $28.64 | $62.81 | 89,400 | — | — |
| 2016-04-29 | $28.34 | $62.16 | 77,300 | — | — |
| 2016-04-28 | $28.31 | $62.09 | 80,000 | — | — |
| 2016-04-27 | $28.40 | $62.29 | 134,500 | — | — |
| 2016-04-26 | $28.62 | $62.77 | 107,900 | — | — |
| 2016-04-25 | $27.93 | $61.26 | 52,700 | — | — |
| 2016-04-22 | $28.16 | $61.76 | 90,600 | — | — |
| 2016-04-21 | $27.80 | $60.97 | 75,100 | — | — |
| 2016-04-20 | $28.05 | $61.52 | 66,700 | — | — |
| 2016-04-19 | $27.96 | $61.32 | 49,900 | — | — |
| 2016-04-18 | $27.71 | $60.77 | 78,100 | — | — |
| 2016-04-15 | $27.46 | $60.23 | 63,600 | — | — |
| 2016-04-14 | $27.56 | $60.45 | 51,100 | — | — |
| 2016-04-13 | $27.51 | $60.34 | 197,300 | — | — |
| 2016-04-12 | $26.61 | $58.36 | 57,100 | — | — |
| 2016-04-11 | $26.14 | $57.33 | 61,900 | — | — |
| 2016-04-08 | $25.92 | $56.85 | 76,800 | — | — |
| 2016-04-07 | $25.80 | $56.59 | 94,500 | — | — |
| 2016-04-06 | $26.55 | $58.23 | 49,600 | — | — |
| 2016-04-05 | $26.40 | $57.90 | 126,400 | — | — |
| 2016-04-04 | $26.94 | $59.09 | 91,000 | — | — |
| 2016-04-01 | $27.16 | $59.57 | 148,800 | — | — |
| 2016-03-31 | $26.95 | $59.11 | 152,600 | — | — |
| 2016-03-30 | $27.16 | $59.57 | 118,400 | — | — |
| 2016-03-29 | $27.10 | $59.44 | 109,700 | — | — |
| 2016-03-28 | $26.72 | $58.60 | 58,800 | — | — |
| 2016-03-24 | $26.64 | $58.43 | 57,500 | — | — |
| 2016-03-23 | $26.60 | $58.34 | 94,800 | — | — |
| 2016-03-22 | $26.91 | $59.02 | 62,600 | — | — |
| 2016-03-21 | $27.10 | $59.44 | 52,200 | — | — |
| 2016-03-18 | $27.25 | $59.77 | 252,300 | — | — |
| 2016-03-17 | $26.91 | $59.02 | 78,700 | — | — |
| 2016-03-16 | $26.37 | $57.84 | 81,000 | — | — |
| 2016-03-15 | $26.72 | $58.60 | 92,200 | — | — |
| 2016-03-14 | $26.94 | $59.09 | 70,700 | — | — |
| 2016-03-11 | $27.16 | $59.57 | 86,900 | — | — |
| 2016-03-10 | $26.59 | $58.32 | 85,000 | — | — |
| 2016-03-09 | $26.54 | $58.21 | 66,900 | — | — |
| 2016-03-08 | $26.70 | $58.56 | 115,000 | — | — |
| 2016-03-07 | $27.21 | $59.68 | 103,700 | — | — |
| 2016-03-04 | $26.97 | $59.15 | 98,500 | — | — |
| 2016-03-03 | $26.93 | $59.06 | 147,000 | — | — |
| 2016-03-02 | $26.70 | $58.56 | 110,000 | — | — |
| 2016-03-01 | $26.63 | $58.41 | 150,600 | — | — |
| 2016-02-29 | $25.80 | $56.59 | 169,300 | — | — |
| 2016-02-26 | $26.24 | $57.55 | 84,500 | — | — |
| 2016-02-25 | $26.18 | $56.94 | 100,500 | — | — |
| 2016-02-24 | $25.85 | $56.22 | 167,100 | — | — |
| 2016-02-23 | $25.91 | $56.35 | 184,200 | — | — |
| 2016-02-22 | $26.12 | $56.81 | 99,600 | — | — |
| 2016-02-19 | $25.95 | $56.44 | 98,600 | — | — |
| 2016-02-18 | $25.91 | $56.35 | 160,500 | — | — |
| 2016-02-17 | $25.93 | $56.39 | 125,100 | — | — |
| 2016-02-16 | $26.11 | $56.78 | 93,700 | — | — |
| 2016-02-12 | $25.79 | $56.09 | 152,200 | — | — |
| 2016-02-11 | $25.03 | $54.44 | 124,400 | — | — |
| 2016-02-10 | $25.22 | $54.85 | 116,500 | — | — |
| 2016-02-09 | $25.53 | $55.52 | 121,800 | — | — |
| 2016-02-08 | $25.21 | $54.83 | 169,300 | — | — |
| 2016-02-05 | $24.88 | $54.11 | 179,300 | — | — |
| 2016-02-04 | $25.21 | $54.83 | 144,100 | — | — |
| 2016-02-03 | $25.19 | $54.78 | 150,800 | — | — |
| 2016-02-02 | $25.05 | $54.48 | 138,100 | — | — |
| 2016-02-01 | $25.52 | $55.50 | 180,900 | — | — |
| 2016-01-29 | $25.90 | $56.33 | 286,200 | — | — |
| 2016-01-28 | $25.08 | $54.54 | 143,900 | — | — |
| 2016-01-27 | $24.57 | $53.43 | 180,300 | — | — |
| 2016-01-26 | $24.24 | $52.72 | 175,100 | — | — |
| 2016-01-25 | $23.89 | $51.96 | 94,900 | — | — |
| 2016-01-22 | $24.59 | $53.48 | 225,600 | — | — |
| 2016-01-21 | $24.25 | $52.74 | 145,300 | — | — |
| 2016-01-20 | $24.75 | $53.83 | 191,000 | — | — |
| 2016-01-19 | $24.90 | $54.15 | 119,200 | — | — |
| 2016-01-15 | $25.11 | $54.61 | 213,900 | — | — |
| 2016-01-14 | $25.31 | $55.04 | 138,900 | — | — |
| 2016-01-13 | $25.09 | $54.57 | 184,200 | — | — |
| 2016-01-12 | $25.92 | $56.37 | 130,700 | — | — |
| 2016-01-11 | $25.87 | $56.26 | 115,500 | — | — |
| 2016-01-08 | $25.65 | $55.78 | 329,800 | — | — |
| 2016-01-07 | $26.24 | $57.07 | 128,100 | — | — |
| 2016-01-06 | $26.80 | $58.28 | 134,800 | — | — |
| 2016-01-05 | $27.12 | $58.98 | 83,200 | — | — |
| 2016-01-04 | $26.96 | $58.63 | 168,900 | — | — |