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
- 2002-11-08 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 | $39.10 | $39.83 | 403,100 | — | — |
| 2016-12-29 | $38.60 | $39.32 | 450,400 | — | — |
| 2016-12-28 | $37.85 | $38.56 | 340,200 | — | — |
| 2016-12-27 | $37.15 | $37.84 | 235,000 | — | — |
| 2016-12-23 | $36.05 | $36.72 | 159,300 | — | — |
| 2016-12-22 | $35.75 | $36.42 | 250,100 | — | — |
| 2016-12-21 | $35.85 | $36.52 | 203,100 | — | — |
| 2016-12-20 | $36.00 | $36.67 | 248,500 | — | — |
| 2016-12-19 | $35.85 | $36.52 | 311,700 | — | — |
| 2016-12-16 | $36.00 | $36.67 | 1,248,000 | — | — |
| 2016-12-15 | $36.05 | $36.72 | 379,100 | — | — |
| 2016-12-14 | $35.65 | $36.31 | 331,700 | — | — |
| 2016-12-13 | $36.55 | $37.23 | 517,800 | — | — |
| 2016-12-12 | $37.20 | $37.89 | 312,300 | — | — |
| 2016-12-09 | $38.35 | $39.07 | 236,600 | — | — |
| 2016-12-08 | $38.30 | $39.01 | 384,100 | — | — |
| 2016-12-07 | $37.10 | $37.79 | 391,600 | — | — |
| 2016-12-06 | $36.50 | $37.18 | 275,100 | — | — |
| 2016-12-05 | $35.60 | $36.26 | 306,100 | — | — |
| 2016-12-02 | $35.15 | $35.81 | 247,200 | — | — |
| 2016-12-01 | $35.80 | $36.47 | 326,900 | — | — |
| 2016-11-30 | $35.95 | $36.62 | 453,700 | — | — |
| 2016-11-29 | $34.85 | $35.50 | 297,200 | — | — |
| 2016-11-28 | $35.30 | $35.96 | 416,300 | — | — |
| 2016-11-25 | $35.20 | $35.86 | 204,000 | — | — |
| 2016-11-23 | $35.80 | $36.47 | 510,500 | — | — |
| 2016-11-22 | $35.30 | $35.96 | 481,000 | — | — |
| 2016-11-21 | $34.95 | $35.60 | 325,900 | — | — |
| 2016-11-18 | $34.30 | $34.94 | 590,500 | — | — |
| 2016-11-17 | $34.35 | $34.99 | 371,300 | — | — |
| 2016-11-16 | $33.85 | $34.48 | 434,500 | — | — |
| 2016-11-15 | $32.75 | $33.36 | 401,100 | — | — |
| 2016-11-14 | $32.20 | $32.80 | 698,400 | — | — |
| 2016-11-11 | $31.00 | $31.58 | 1,192,400 | — | — |
| 2016-11-10 | $30.70 | $31.27 | 1,582,300 | — | — |
| 2016-11-09 | $27.20 | $27.71 | 1,107,200 | — | — |
| 2016-11-08 | $27.00 | $27.50 | 2,334,300 | — | — |
| 2016-11-07 | $31.05 | $31.63 | 415,100 | — | — |
| 2016-11-04 | $30.90 | $31.48 | 240,400 | — | — |
| 2016-11-03 | $30.80 | $31.37 | 203,000 | — | — |
| 2016-11-02 | $30.90 | $31.48 | 195,100 | — | — |
| 2016-11-01 | $31.30 | $31.88 | 249,200 | — | — |
| 2016-10-31 | $31.90 | $32.49 | 236,500 | — | — |
| 2016-10-28 | $31.80 | $32.39 | 191,600 | — | — |
| 2016-10-27 | $31.50 | $32.09 | 299,100 | — | — |
| 2016-10-26 | $31.50 | $32.09 | 192,500 | — | — |
| 2016-10-25 | $31.70 | $32.29 | 268,200 | — | — |
| 2016-10-24 | $32.00 | $32.60 | 257,600 | — | — |
| 2016-10-21 | $32.10 | $32.70 | 162,400 | — | — |
| 2016-10-20 | $32.05 | $32.65 | 261,300 | — | — |
| 2016-10-19 | $33.00 | $33.62 | 280,600 | — | — |
| 2016-10-18 | $32.25 | $32.85 | 185,000 | — | — |
| 2016-10-17 | $32.30 | $32.90 | 235,300 | — | — |
| 2016-10-14 | $32.20 | $32.80 | 373,400 | — | — |
| 2016-10-13 | $32.45 | $33.06 | 410,500 | — | — |
| 2016-10-12 | $33.15 | $33.77 | 301,400 | — | — |
| 2016-10-11 | $33.80 | $34.43 | 269,800 | — | — |
| 2016-10-10 | $34.10 | $34.74 | 162,900 | — | — |
| 2016-10-07 | $34.20 | $34.84 | 217,600 | — | — |
| 2016-10-06 | $34.72 | $35.37 | 222,600 | — | — |
| 2016-10-05 | $34.79 | $35.44 | 732,200 | — | — |
| 2016-10-04 | $34.98 | $35.63 | 479,700 | — | — |
| 2016-10-03 | $34.94 | $35.59 | 394,700 | — | — |
| 2016-09-30 | $34.54 | $35.18 | 302,700 | — | — |
| 2016-09-29 | $33.52 | $34.15 | 282,900 | — | — |
| 2016-09-28 | $33.99 | $34.62 | 395,800 | — | — |
| 2016-09-27 | $32.97 | $33.58 | 365,700 | — | — |
| 2016-09-26 | $32.96 | $33.57 | 308,000 | — | — |
| 2016-09-23 | $33.89 | $34.52 | 173,600 | — | — |
| 2016-09-22 | $34.01 | $34.64 | 277,300 | — | — |
| 2016-09-21 | $33.72 | $34.35 | 398,500 | — | — |
| 2016-09-20 | $33.59 | $34.22 | 397,100 | — | — |
| 2016-09-19 | $34.29 | $34.93 | 376,000 | — | — |
| 2016-09-16 | $33.79 | $34.42 | 742,200 | — | — |
| 2016-09-15 | $33.27 | $33.89 | 342,200 | — | — |
| 2016-09-14 | $31.87 | $32.46 | 196,700 | — | — |
| 2016-09-13 | $32.22 | $32.82 | 191,500 | — | — |
| 2016-09-12 | $32.95 | $33.56 | 245,200 | — | — |
| 2016-09-09 | $32.03 | $32.63 | 467,800 | — | — |
| 2016-09-08 | $32.89 | $33.50 | 446,700 | — | — |
| 2016-09-07 | $32.65 | $33.26 | 283,200 | — | — |
| 2016-09-06 | $31.99 | $32.59 | 228,800 | — | — |
| 2016-09-02 | $31.95 | $32.55 | 322,700 | — | — |
| 2016-09-01 | $30.96 | $31.54 | 352,000 | — | — |
| 2016-08-31 | $31.98 | $32.58 | 1,634,300 | — | — |
| 2016-08-30 | $31.38 | $31.97 | 591,900 | — | — |
| 2016-08-29 | $30.23 | $30.79 | 131,200 | — | — |
| 2016-08-26 | $29.75 | $30.30 | 167,100 | — | — |
| 2016-08-25 | $29.62 | $30.17 | 169,700 | — | — |
| 2016-08-24 | $29.39 | $29.94 | 143,200 | — | — |
| 2016-08-23 | $29.71 | $30.26 | 351,300 | — | — |
| 2016-08-22 | $29.31 | $29.86 | 388,800 | — | — |
| 2016-08-19 | $28.82 | $29.36 | 221,600 | — | — |
| 2016-08-18 | $28.69 | $29.23 | 155,500 | — | — |
| 2016-08-17 | $28.66 | $29.19 | 367,900 | — | — |
| 2016-08-16 | $28.66 | $29.19 | 316,400 | — | — |
| 2016-08-15 | $28.64 | $29.17 | 405,700 | — | — |
| 2016-08-12 | $27.23 | $27.74 | 173,800 | — | — |
| 2016-08-11 | $27.19 | $27.70 | 231,000 | — | — |
| 2016-08-10 | $27.04 | $27.54 | 460,700 | — | — |
| 2016-08-09 | $28.89 | $29.43 | 813,500 | — | — |
| 2016-08-08 | $27.45 | $27.96 | 438,100 | — | — |
| 2016-08-05 | $27.04 | $27.54 | 687,100 | — | — |
| 2016-08-04 | $27.35 | $27.86 | 315,900 | — | — |
| 2016-08-03 | $27.42 | $27.93 | 316,700 | — | — |
| 2016-08-02 | $27.15 | $27.66 | 354,100 | — | — |
| 2016-08-01 | $27.44 | $27.95 | 502,500 | — | — |
| 2016-07-29 | $27.86 | $28.38 | 398,900 | — | — |
| 2016-07-28 | $28.04 | $28.56 | 217,600 | — | — |
| 2016-07-27 | $27.96 | $28.48 | 364,900 | — | — |
| 2016-07-26 | $28.05 | $28.57 | 363,700 | — | — |
| 2016-07-25 | $27.20 | $27.71 | 468,600 | — | — |
| 2016-07-22 | $27.99 | $28.51 | 261,100 | — | — |
| 2016-07-21 | $27.95 | $28.47 | 272,800 | — | — |
| 2016-07-20 | $28.06 | $28.58 | 297,000 | — | — |
| 2016-07-19 | $27.61 | $28.12 | 183,600 | — | — |
| 2016-07-18 | $27.74 | $28.26 | 219,700 | — | — |
| 2016-07-15 | $27.45 | $27.96 | 331,500 | — | — |
| 2016-07-14 | $27.33 | $27.84 | 597,900 | — | — |
| 2016-07-13 | $26.91 | $27.41 | 473,900 | — | — |
| 2016-07-12 | $26.83 | $27.33 | 561,600 | — | — |
| 2016-07-11 | $25.74 | $26.22 | 335,600 | — | — |
| 2016-07-08 | $25.29 | $25.76 | 384,900 | — | — |
| 2016-07-07 | $24.08 | $24.53 | 384,800 | — | — |
| 2016-07-06 | $23.78 | $24.22 | 498,600 | — | — |
| 2016-07-05 | $23.29 | $23.72 | 687,500 | — | — |
| 2016-07-01 | $24.30 | $24.75 | 374,900 | — | — |
| 2016-06-30 | $24.14 | $24.59 | 534,800 | — | — |
| 2016-06-29 | $24.00 | $24.45 | 639,800 | — | — |
| 2016-06-28 | $23.36 | $23.80 | 750,300 | — | — |
| 2016-06-27 | $22.80 | $23.23 | 1,070,100 | — | — |
| 2016-06-24 | $25.24 | $25.71 | 2,301,800 | — | — |
| 2016-06-23 | $25.86 | $26.34 | 360,400 | — | — |
| 2016-06-22 | $24.30 | $24.75 | 295,900 | — | — |
| 2016-06-21 | $24.60 | $25.06 | 285,400 | — | — |
| 2016-06-20 | $25.16 | $25.63 | 370,300 | — | — |
| 2016-06-17 | $24.98 | $25.45 | 856,700 | — | — |
| 2016-06-16 | $24.46 | $24.92 | 517,600 | — | — |
| 2016-06-15 | $24.20 | $24.65 | 476,500 | — | — |
| 2016-06-14 | $23.62 | $24.06 | 574,300 | — | — |
| 2016-06-13 | $24.00 | $24.45 | 522,300 | — | — |
| 2016-06-10 | $24.12 | $24.57 | 651,800 | — | — |
| 2016-06-09 | $24.78 | $25.24 | 863,000 | — | — |
| 2016-06-08 | $26.38 | $26.87 | 515,200 | — | — |
| 2016-06-07 | $25.89 | $26.37 | 647,600 | — | — |
| 2016-06-06 | $27.47 | $27.98 | 825,000 | — | — |
| 2016-06-03 | $26.33 | $26.82 | 481,300 | — | — |
| 2016-06-02 | $27.56 | $28.07 | 350,000 | — | — |
| 2016-06-01 | $27.13 | $27.64 | 507,700 | — | — |
| 2016-05-31 | $27.51 | $28.02 | 300,200 | — | — |
| 2016-05-27 | $27.52 | $28.03 | 444,000 | — | — |
| 2016-05-26 | $26.55 | $27.05 | 452,000 | — | — |
| 2016-05-25 | $27.20 | $27.71 | 435,400 | — | — |
| 2016-05-24 | $26.88 | $27.38 | 368,000 | — | — |
| 2016-05-23 | $26.42 | $26.91 | 293,900 | — | — |
| 2016-05-20 | $26.36 | $26.85 | 399,300 | — | — |
| 2016-05-19 | $25.55 | $26.03 | 687,900 | — | — |
| 2016-05-18 | $26.50 | $26.99 | 619,700 | — | — |
| 2016-05-17 | $26.32 | $26.81 | 877,800 | — | — |
| 2016-05-16 | $26.66 | $27.16 | 715,100 | — | — |
| 2016-05-13 | $26.10 | $26.59 | 929,600 | — | — |
| 2016-05-12 | $25.73 | $26.21 | 647,800 | — | — |
| 2016-05-11 | $25.36 | $25.83 | 1,081,800 | — | — |
| 2016-05-10 | $25.04 | $25.51 | 3,504,300 | — | — |
| 2016-05-09 | $30.81 | $31.38 | 483,500 | — | — |
| 2016-05-06 | $31.59 | $32.18 | 325,300 | — | — |
| 2016-05-05 | $30.80 | $31.37 | 501,600 | — | — |
| 2016-05-04 | $31.02 | $31.60 | 286,400 | — | — |
| 2016-05-03 | $31.50 | $32.09 | 317,800 | — | — |
| 2016-05-02 | $32.12 | $32.72 | 376,200 | — | — |
| 2016-04-29 | $33.18 | $33.80 | 365,100 | — | — |
| 2016-04-28 | $33.36 | $33.98 | 389,900 | — | — |
| 2016-04-27 | $33.71 | $34.34 | 382,300 | — | — |
| 2016-04-26 | $33.02 | $33.64 | 294,400 | — | — |
| 2016-04-25 | $31.40 | $31.99 | 617,700 | — | — |
| 2016-04-22 | $32.31 | $32.91 | 499,700 | — | — |
| 2016-04-21 | $32.00 | $32.60 | 325,200 | — | — |
| 2016-04-20 | $32.49 | $33.10 | 440,900 | — | — |
| 2016-04-19 | $31.88 | $32.47 | 225,300 | — | — |
| 2016-04-18 | $31.59 | $32.18 | 326,500 | — | — |
| 2016-04-15 | $31.50 | $32.09 | 431,400 | — | — |
| 2016-04-14 | $31.56 | $32.15 | 529,200 | — | — |
| 2016-04-13 | $31.77 | $32.36 | 435,900 | — | — |
| 2016-04-12 | $30.08 | $30.64 | 372,100 | — | — |
| 2016-04-11 | $29.18 | $29.72 | 195,400 | — | — |
| 2016-04-08 | $29.39 | $29.94 | 275,500 | — | — |
| 2016-04-07 | $28.72 | $29.26 | 286,700 | — | — |
| 2016-04-06 | $29.90 | $30.46 | 222,100 | — | — |
| 2016-04-05 | $29.57 | $30.12 | 413,100 | — | — |
| 2016-04-04 | $29.28 | $29.83 | 375,700 | — | — |
| 2016-04-01 | $28.93 | $29.47 | 436,600 | — | — |
| 2016-03-31 | $29.39 | $29.94 | 397,000 | — | — |
| 2016-03-30 | $28.89 | $29.43 | 416,300 | — | — |
| 2016-03-29 | $29.32 | $29.87 | 341,900 | — | — |
| 2016-03-28 | $28.41 | $28.94 | 587,200 | — | — |
| 2016-03-24 | $28.24 | $28.77 | 341,900 | — | — |
| 2016-03-23 | $28.37 | $28.90 | 581,600 | — | — |
| 2016-03-22 | $30.75 | $31.32 | 492,700 | — | — |
| 2016-03-21 | $30.64 | $31.21 | 390,800 | — | — |
| 2016-03-18 | $30.25 | $30.81 | 1,015,300 | — | — |
| 2016-03-17 | $29.82 | $30.38 | 431,400 | — | — |
| 2016-03-16 | $28.56 | $29.09 | 312,300 | — | — |
| 2016-03-15 | $28.33 | $28.86 | 504,400 | — | — |
| 2016-03-14 | $29.62 | $30.17 | 439,600 | — | — |
| 2016-03-11 | $30.13 | $30.69 | 660,600 | — | — |
| 2016-03-10 | $29.16 | $29.70 | 656,200 | — | — |
| 2016-03-09 | $29.65 | $30.20 | 698,400 | — | — |
| 2016-03-08 | $29.43 | $29.98 | 769,600 | — | — |
| 2016-03-07 | $30.89 | $31.47 | 1,234,700 | — | — |
| 2016-03-04 | $27.72 | $28.24 | 592,500 | — | — |
| 2016-03-03 | $27.24 | $27.75 | 620,200 | — | — |
| 2016-03-02 | $25.79 | $26.27 | 526,700 | — | — |
| 2016-03-01 | $24.86 | $25.32 | 871,400 | — | — |
| 2016-02-29 | $24.40 | $24.86 | 913,200 | — | — |
| 2016-02-26 | $22.63 | $23.05 | 4,232,300 | — | — |
| 2016-02-25 | $26.89 | $27.39 | 413,600 | — | — |
| 2016-02-24 | $26.91 | $27.41 | 437,500 | — | — |
| 2016-02-23 | $26.15 | $26.64 | 588,700 | — | — |
| 2016-02-22 | $27.41 | $27.92 | 379,400 | — | — |
| 2016-02-19 | $27.19 | $27.70 | 390,500 | — | — |
| 2016-02-18 | $27.31 | $27.82 | 360,000 | — | — |
| 2016-02-17 | $27.95 | $28.47 | 494,700 | — | — |
| 2016-02-16 | $27.14 | $27.65 | 418,100 | — | — |
| 2016-02-12 | $26.21 | $26.70 | 557,100 | — | — |
| 2016-02-11 | $25.84 | $26.32 | 427,500 | — | — |
| 2016-02-10 | $26.22 | $26.71 | 302,600 | — | — |
| 2016-02-09 | $26.28 | $26.77 | 339,100 | — | — |
| 2016-02-08 | $26.63 | $27.13 | 474,500 | — | — |
| 2016-02-05 | $27.95 | $28.47 | 530,700 | — | — |
| 2016-02-04 | $28.16 | $28.69 | 489,100 | — | — |
| 2016-02-03 | $27.40 | $27.91 | 655,700 | — | — |
| 2016-02-02 | $27.83 | $28.35 | 839,000 | — | — |
| 2016-02-01 | $29.29 | $29.84 | 821,700 | — | — |
| 2016-01-29 | $29.75 | $30.30 | 1,387,900 | — | — |
| 2016-01-28 | $30.06 | $30.62 | 387,300 | — | — |
| 2016-01-27 | $30.09 | $30.65 | 302,100 | — | — |
| 2016-01-26 | $30.91 | $31.49 | 495,300 | — | — |
| 2016-01-25 | $30.05 | $30.61 | 705,900 | — | — |
| 2016-01-22 | $30.40 | $30.97 | 998,800 | — | — |
| 2016-01-21 | $30.70 | $31.27 | 1,003,800 | — | — |
| 2016-01-20 | $27.88 | $28.40 | 1,097,200 | — | — |
| 2016-01-19 | $27.97 | $28.49 | 1,132,000 | — | — |
| 2016-01-15 | $28.98 | $29.52 | 1,219,400 | — | — |
| 2016-01-14 | $28.24 | $28.77 | 1,119,700 | — | — |
| 2016-01-13 | $29.09 | $29.63 | 1,223,500 | — | — |
| 2016-01-12 | $30.89 | $31.47 | 754,100 | — | — |
| 2016-01-11 | $32.29 | $32.89 | 645,500 | — | — |
| 2016-01-08 | $32.25 | $32.85 | 517,100 | — | — |
| 2016-01-07 | $33.10 | $33.72 | 790,800 | — | — |
| 2016-01-06 | $33.80 | $34.43 | 434,600 | — | — |
| 2016-01-05 | $34.33 | $34.97 | 579,100 | — | — |
| 2016-01-04 | $34.28 | $34.92 | 1,025,100 | — | — |