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 | $35.50 | $144.93 | 710,800 | — | — |
| 2016-12-29 | $36.00 | $146.98 | 430,400 | — | — |
| 2016-12-28 | $35.55 | $145.14 | 351,100 | — | — |
| 2016-12-27 | $36.20 | $147.79 | 521,200 | — | — |
| 2016-12-23 | $36.40 | $148.61 | 487,000 | — | — |
| 2016-12-22 | $36.55 | $149.22 | 306,700 | — | — |
| 2016-12-21 | $36.45 | $148.81 | 343,600 | — | — |
| 2016-12-20 | $37.00 | $151.06 | 338,400 | — | — |
| 2016-12-19 | $37.00 | $151.06 | 318,200 | — | — |
| 2016-12-16 | $36.40 | $148.61 | 1,165,800 | — | — |
| 2016-12-15 | $35.90 | $146.57 | 482,300 | — | — |
| 2016-12-14 | $35.50 | $144.93 | 526,000 | — | — |
| 2016-12-13 | $36.35 | $148.40 | 371,500 | — | — |
| 2016-12-12 | $36.30 | $147.16 | 355,200 | — | — |
| 2016-12-09 | $35.70 | $144.73 | 467,900 | — | — |
| 2016-12-08 | $35.70 | $144.73 | 455,700 | — | — |
| 2016-12-07 | $34.95 | $141.69 | 330,900 | — | — |
| 2016-12-06 | $34.30 | $139.05 | 295,500 | — | — |
| 2016-12-05 | $34.30 | $139.05 | 438,700 | — | — |
| 2016-12-02 | $34.05 | $138.04 | 366,700 | — | — |
| 2016-12-01 | $33.95 | $137.63 | 494,600 | — | — |
| 2016-11-30 | $34.45 | $139.66 | 651,100 | — | — |
| 2016-11-29 | $35.30 | $143.10 | 464,100 | — | — |
| 2016-11-28 | $35.00 | $141.89 | 356,000 | — | — |
| 2016-11-25 | $34.75 | $140.88 | 167,800 | — | — |
| 2016-11-23 | $34.20 | $138.65 | 554,700 | — | — |
| 2016-11-22 | $34.30 | $139.05 | 572,700 | — | — |
| 2016-11-21 | $33.50 | $135.81 | 472,300 | — | — |
| 2016-11-18 | $32.75 | $132.77 | 932,400 | — | — |
| 2016-11-17 | $32.70 | $132.56 | 1,132,700 | — | — |
| 2016-11-16 | $34.45 | $139.66 | 658,500 | — | — |
| 2016-11-15 | $34.45 | $139.66 | 538,900 | — | — |
| 2016-11-14 | $33.95 | $137.63 | 729,000 | — | — |
| 2016-11-11 | $33.65 | $136.42 | 766,200 | — | — |
| 2016-11-10 | $32.95 | $133.58 | 624,700 | — | — |
| 2016-11-09 | $33.35 | $135.20 | 668,600 | — | — |
| 2016-11-08 | $33.60 | $136.21 | 352,100 | — | — |
| 2016-11-07 | $33.35 | $135.20 | 407,600 | — | — |
| 2016-11-04 | $32.45 | $131.55 | 558,500 | — | — |
| 2016-11-03 | $32.50 | $131.75 | 344,400 | — | — |
| 2016-11-02 | $32.25 | $130.74 | 520,500 | — | — |
| 2016-11-01 | $32.95 | $133.58 | 548,100 | — | — |
| 2016-10-31 | $33.95 | $137.63 | 1,511,600 | — | — |
| 2016-10-28 | $33.10 | $134.19 | 467,100 | — | — |
| 2016-10-27 | $33.30 | $135.00 | 612,100 | — | — |
| 2016-10-26 | $33.20 | $134.59 | 430,700 | — | — |
| 2016-10-25 | $33.30 | $135.00 | 511,700 | — | — |
| 2016-10-24 | $33.00 | $133.78 | 436,800 | — | — |
| 2016-10-21 | $32.50 | $131.75 | 506,400 | — | — |
| 2016-10-20 | $32.95 | $133.58 | 488,300 | — | — |
| 2016-10-19 | $33.15 | $134.39 | 436,400 | — | — |
| 2016-10-18 | $33.30 | $135.00 | 539,400 | — | — |
| 2016-10-17 | $32.90 | $133.38 | 478,200 | — | — |
| 2016-10-14 | $32.55 | $131.96 | 572,300 | — | — |
| 2016-10-13 | $32.22 | $130.62 | 455,700 | — | — |
| 2016-10-12 | $31.76 | $128.75 | 362,000 | — | — |
| 2016-10-11 | $31.24 | $126.65 | 486,100 | — | — |
| 2016-10-10 | $32.10 | $130.13 | 605,400 | — | — |
| 2016-10-07 | $31.54 | $127.86 | 839,600 | — | — |
| 2016-10-06 | $31.10 | $126.08 | 576,400 | — | — |
| 2016-10-05 | $31.07 | $125.96 | 665,400 | — | — |
| 2016-10-04 | $31.30 | $126.89 | 508,800 | — | — |
| 2016-10-03 | $32.43 | $131.47 | 653,200 | — | — |
| 2016-09-30 | $32.86 | $133.21 | 891,600 | — | — |
| 2016-09-29 | $32.94 | $133.54 | 349,600 | — | — |
| 2016-09-28 | $33.64 | $136.38 | 492,800 | — | — |
| 2016-09-27 | $33.89 | $137.39 | 391,700 | — | — |
| 2016-09-26 | $34.45 | $139.66 | 454,400 | — | — |
| 2016-09-23 | $34.85 | $141.28 | 349,800 | — | — |
| 2016-09-22 | $35.43 | $143.63 | 628,700 | — | — |
| 2016-09-21 | $34.61 | $140.31 | 449,000 | — | — |
| 2016-09-20 | $34.02 | $136.88 | 395,800 | — | — |
| 2016-09-19 | $33.90 | $136.40 | 216,200 | — | — |
| 2016-09-16 | $33.49 | $134.75 | 757,800 | — | — |
| 2016-09-15 | $32.98 | $132.70 | 293,600 | — | — |
| 2016-09-14 | $32.70 | $131.57 | 290,500 | — | — |
| 2016-09-13 | $32.95 | $132.58 | 330,200 | — | — |
| 2016-09-12 | $33.62 | $135.27 | 278,900 | — | — |
| 2016-09-09 | $33.31 | $134.03 | 455,400 | — | — |
| 2016-09-08 | $34.59 | $139.18 | 343,900 | — | — |
| 2016-09-07 | $34.70 | $139.62 | 321,100 | — | — |
| 2016-09-06 | $34.37 | $138.29 | 286,100 | — | — |
| 2016-09-02 | $34.13 | $137.32 | 379,900 | — | — |
| 2016-09-01 | $33.67 | $135.47 | 364,900 | — | — |
| 2016-08-31 | $33.64 | $135.35 | 337,800 | — | — |
| 2016-08-30 | $33.66 | $135.43 | 293,400 | — | — |
| 2016-08-29 | $33.82 | $136.08 | 208,400 | — | — |
| 2016-08-26 | $33.40 | $134.39 | 272,800 | — | — |
| 2016-08-25 | $34.18 | $137.53 | 167,000 | — | — |
| 2016-08-24 | $34.11 | $137.24 | 208,900 | — | — |
| 2016-08-23 | $34.27 | $137.89 | 195,500 | — | — |
| 2016-08-22 | $34.45 | $138.61 | 219,100 | — | — |
| 2016-08-19 | $34.38 | $138.33 | 353,000 | — | — |
| 2016-08-18 | $34.70 | $139.62 | 413,500 | — | — |
| 2016-08-17 | $33.82 | $136.08 | 312,600 | — | — |
| 2016-08-16 | $33.59 | $135.15 | 281,700 | — | — |
| 2016-08-15 | $34.34 | $138.17 | 425,900 | — | — |
| 2016-08-12 | $35.02 | $140.91 | 377,200 | — | — |
| 2016-08-11 | $34.93 | $140.54 | 232,100 | — | — |
| 2016-08-10 | $35.24 | $141.79 | 167,600 | — | — |
| 2016-08-09 | $35.23 | $141.75 | 303,500 | — | — |
| 2016-08-08 | $35.34 | $142.19 | 381,900 | — | — |
| 2016-08-05 | $35.59 | $143.20 | 372,200 | — | — |
| 2016-08-04 | $35.82 | $144.12 | 277,000 | — | — |
| 2016-08-03 | $36.04 | $145.01 | 371,500 | — | — |
| 2016-08-02 | $36.19 | $145.61 | 453,700 | — | — |
| 2016-08-01 | $36.74 | $147.83 | 489,700 | — | — |
| 2016-07-29 | $37.24 | $149.84 | 1,407,000 | — | — |
| 2016-07-28 | $36.94 | $148.63 | 726,600 | — | — |
| 2016-07-27 | $36.78 | $147.99 | 915,200 | — | — |
| 2016-07-26 | $37.60 | $151.29 | 596,400 | — | — |
| 2016-07-25 | $38.06 | $153.14 | 246,000 | — | — |
| 2016-07-22 | $38.07 | $153.18 | 294,800 | — | — |
| 2016-07-21 | $37.70 | $151.69 | 305,800 | — | — |
| 2016-07-20 | $37.56 | $151.13 | 277,400 | — | — |
| 2016-07-19 | $37.49 | $150.84 | 296,700 | — | — |
| 2016-07-18 | $37.53 | $151.00 | 240,300 | — | — |
| 2016-07-15 | $37.65 | $151.49 | 411,700 | — | — |
| 2016-07-14 | $37.45 | $150.68 | 544,100 | — | — |
| 2016-07-13 | $38.08 | $153.22 | 345,200 | — | — |
| 2016-07-12 | $37.87 | $152.37 | 629,400 | — | — |
| 2016-07-11 | $38.22 | $153.78 | 369,100 | — | — |
| 2016-07-08 | $38.04 | $153.06 | 442,400 | — | — |
| 2016-07-07 | $37.70 | $151.69 | 381,700 | — | — |
| 2016-07-06 | $38.71 | $155.75 | 391,600 | — | — |
| 2016-07-05 | $38.64 | $155.47 | 487,000 | — | — |
| 2016-07-01 | $38.25 | $153.90 | 396,600 | — | — |
| 2016-06-30 | $38.55 | $155.11 | 880,100 | — | — |
| 2016-06-29 | $37.40 | $150.48 | 360,200 | — | — |
| 2016-06-28 | $37.29 | $150.04 | 557,000 | — | — |
| 2016-06-27 | $37.50 | $150.88 | 505,400 | — | — |
| 2016-06-24 | $36.85 | $148.27 | 994,200 | — | — |
| 2016-06-23 | $36.54 | $147.02 | 397,700 | — | — |
| 2016-06-22 | $36.28 | $145.98 | 337,100 | — | — |
| 2016-06-21 | $36.77 | $147.95 | 310,300 | — | — |
| 2016-06-20 | $36.73 | $147.79 | 429,600 | — | — |
| 2016-06-17 | $36.69 | $147.63 | 736,500 | — | — |
| 2016-06-16 | $37.02 | $148.95 | 254,200 | — | — |
| 2016-06-15 | $36.73 | $147.79 | 246,400 | — | — |
| 2016-06-14 | $37.01 | $148.91 | 201,200 | — | — |
| 2016-06-13 | $36.77 | $147.95 | 236,000 | — | — |
| 2016-06-10 | $37.10 | $148.31 | 392,700 | — | — |
| 2016-06-09 | $37.26 | $148.95 | 321,800 | — | — |
| 2016-06-08 | $36.74 | $146.87 | 225,700 | — | — |
| 2016-06-07 | $36.34 | $145.27 | 641,200 | — | — |
| 2016-06-06 | $36.22 | $144.79 | 344,500 | — | — |
| 2016-06-03 | $35.98 | $143.83 | 382,800 | — | — |
| 2016-06-02 | $35.59 | $142.27 | 313,100 | — | — |
| 2016-06-01 | $35.56 | $142.15 | 459,700 | — | — |
| 2016-05-31 | $35.15 | $140.51 | 377,100 | — | — |
| 2016-05-27 | $35.23 | $140.83 | 298,500 | — | — |
| 2016-05-26 | $34.99 | $139.87 | 266,300 | — | — |
| 2016-05-25 | $34.70 | $138.71 | 322,700 | — | — |
| 2016-05-24 | $35.00 | $139.91 | 349,900 | — | — |
| 2016-05-23 | $34.44 | $137.68 | 327,200 | — | — |
| 2016-05-20 | $34.75 | $138.91 | 603,600 | — | — |
| 2016-05-19 | $34.44 | $137.68 | 463,200 | — | — |
| 2016-05-18 | $34.31 | $137.16 | 507,200 | — | — |
| 2016-05-17 | $34.76 | $138.95 | 675,400 | — | — |
| 2016-05-16 | $36.53 | $146.03 | 472,100 | — | — |
| 2016-05-13 | $36.58 | $146.23 | 413,700 | — | — |
| 2016-05-12 | $36.30 | $145.11 | 489,900 | — | — |
| 2016-05-11 | $36.40 | $145.51 | 296,000 | — | — |
| 2016-05-10 | $36.62 | $146.39 | 302,500 | — | — |
| 2016-05-09 | $36.52 | $145.99 | 512,000 | — | — |
| 2016-05-06 | $36.27 | $144.99 | 416,100 | — | — |
| 2016-05-05 | $36.44 | $145.67 | 742,500 | — | — |
| 2016-05-04 | $36.94 | $147.67 | 550,100 | — | — |
| 2016-05-03 | $36.09 | $144.27 | 480,000 | — | — |
| 2016-05-02 | $36.15 | $144.51 | 472,500 | — | — |
| 2016-04-29 | $35.68 | $142.63 | 3,241,700 | — | — |
| 2016-04-28 | $35.40 | $141.51 | 428,900 | — | — |
| 2016-04-27 | $35.45 | $141.71 | 400,400 | — | — |
| 2016-04-26 | $35.34 | $141.27 | 516,900 | — | — |
| 2016-04-25 | $35.44 | $141.67 | 686,400 | — | — |
| 2016-04-22 | $35.17 | $140.59 | 701,800 | — | — |
| 2016-04-21 | $34.78 | $139.03 | 582,000 | — | — |
| 2016-04-20 | $35.97 | $143.79 | 470,800 | — | — |
| 2016-04-19 | $36.72 | $146.79 | 473,500 | — | — |
| 2016-04-18 | $36.44 | $145.67 | 282,900 | — | — |
| 2016-04-15 | $36.27 | $144.99 | 385,700 | — | — |
| 2016-04-14 | $35.83 | $143.23 | 410,500 | — | — |
| 2016-04-13 | $36.08 | $144.23 | 424,900 | — | — |
| 2016-04-12 | $35.75 | $142.91 | 486,400 | — | — |
| 2016-04-11 | $35.71 | $142.75 | 396,200 | — | — |
| 2016-04-08 | $35.74 | $142.87 | 272,200 | — | — |
| 2016-04-07 | $35.59 | $142.27 | 359,600 | — | — |
| 2016-04-06 | $35.64 | $142.47 | 482,200 | — | — |
| 2016-04-05 | $35.46 | $141.75 | 544,600 | — | — |
| 2016-04-04 | $36.31 | $145.15 | 507,900 | — | — |
| 2016-04-01 | $36.63 | $146.43 | 674,300 | — | — |
| 2016-03-31 | $36.43 | $145.63 | 947,000 | — | — |
| 2016-03-30 | $36.35 | $145.31 | 467,600 | — | — |
| 2016-03-29 | $36.81 | $147.15 | 757,500 | — | — |
| 2016-03-28 | $36.09 | $144.27 | 470,900 | — | — |
| 2016-03-24 | $35.85 | $143.31 | 512,600 | — | — |
| 2016-03-23 | $35.51 | $141.95 | 556,200 | — | — |
| 2016-03-22 | $35.04 | $140.07 | 431,100 | — | — |
| 2016-03-21 | $35.22 | $140.79 | 566,900 | — | — |
| 2016-03-18 | $34.87 | $139.39 | 1,150,200 | — | — |
| 2016-03-17 | $35.38 | $141.43 | 600,100 | — | — |
| 2016-03-16 | $34.99 | $139.87 | 725,400 | — | — |
| 2016-03-15 | $34.53 | $138.04 | 558,000 | — | — |
| 2016-03-14 | $34.55 | $138.12 | 430,400 | — | — |
| 2016-03-11 | $34.71 | $138.75 | 566,100 | — | — |
| 2016-03-10 | $34.68 | $137.68 | 634,100 | — | — |
| 2016-03-09 | $35.27 | $140.02 | 780,900 | — | — |
| 2016-03-08 | $34.96 | $138.79 | 955,600 | — | — |
| 2016-03-07 | $33.94 | $134.74 | 11,485,200 | — | — |
| 2016-03-04 | $34.79 | $138.11 | 615,200 | — | — |
| 2016-03-03 | $34.37 | $136.44 | 523,100 | — | — |
| 2016-03-02 | $34.29 | $136.13 | 669,700 | — | — |
| 2016-03-01 | $33.98 | $134.90 | 864,000 | — | — |
| 2016-02-29 | $34.62 | $137.44 | 1,107,300 | — | — |
| 2016-02-26 | $33.60 | $133.39 | 676,700 | — | — |
| 2016-02-25 | $34.49 | $136.92 | 607,900 | — | — |
| 2016-02-24 | $34.58 | $137.28 | 409,100 | — | — |
| 2016-02-23 | $34.29 | $136.13 | 398,800 | — | — |
| 2016-02-22 | $34.57 | $137.24 | 438,500 | — | — |
| 2016-02-19 | $34.52 | $137.04 | 532,000 | — | — |
| 2016-02-18 | $34.60 | $137.36 | 423,800 | — | — |
| 2016-02-17 | $34.28 | $136.09 | 476,100 | — | — |
| 2016-02-16 | $34.36 | $136.41 | 487,800 | — | — |
| 2016-02-12 | $34.24 | $135.93 | 684,800 | — | — |
| 2016-02-11 | $34.50 | $136.96 | 494,400 | — | — |
| 2016-02-10 | $34.82 | $138.23 | 511,800 | — | — |
| 2016-02-09 | $35.29 | $140.10 | 863,500 | — | — |
| 2016-02-08 | $34.78 | $138.07 | 1,271,500 | — | — |
| 2016-02-05 | $34.57 | $137.24 | 764,200 | — | — |
| 2016-02-04 | $34.89 | $138.51 | 923,900 | — | — |
| 2016-02-03 | $36.26 | $143.95 | 621,200 | — | — |
| 2016-02-02 | $35.80 | $142.12 | 649,400 | — | — |
| 2016-02-01 | $35.43 | $140.65 | 725,100 | — | — |
| 2016-01-29 | $35.22 | $139.82 | 3,698,300 | — | — |
| 2016-01-28 | $34.80 | $138.15 | 865,100 | — | — |
| 2016-01-27 | $34.62 | $137.44 | 751,800 | — | — |
| 2016-01-26 | $35.17 | $139.62 | 1,140,600 | — | — |
| 2016-01-25 | $34.14 | $135.53 | 923,000 | — | — |
| 2016-01-22 | $34.61 | $137.40 | 617,700 | — | — |
| 2016-01-21 | $33.69 | $133.75 | 542,400 | — | — |
| 2016-01-20 | $33.54 | $133.15 | 729,800 | — | — |
| 2016-01-19 | $34.39 | $136.52 | 734,100 | — | — |
| 2016-01-15 | $33.66 | $133.63 | 763,100 | — | — |
| 2016-01-14 | $34.02 | $135.06 | 643,800 | — | — |
| 2016-01-13 | $33.15 | $131.60 | 535,000 | — | — |
| 2016-01-12 | $33.52 | $133.07 | 722,100 | — | — |
| 2016-01-11 | $33.83 | $134.30 | 725,900 | — | — |
| 2016-01-08 | $33.64 | $133.55 | 824,800 | — | — |
| 2016-01-07 | $33.81 | $134.22 | 788,600 | — | — |
| 2016-01-06 | $34.56 | $137.20 | 876,200 | — | — |
| 2016-01-05 | $34.08 | $135.29 | 941,300 | — | — |
| 2016-01-04 | $32.75 | $130.01 | 802,200 | — | — |