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
- 2004-06-22 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 | $44.10 | $58.97 | 75,600 | — | — |
| 2016-12-29 | $43.95 | $58.77 | 153,900 | — | — |
| 2016-12-28 | $44.20 | $59.11 | 71,500 | — | — |
| 2016-12-27 | $44.75 | $59.84 | 45,500 | — | — |
| 2016-12-23 | $44.30 | $59.24 | 68,200 | — | — |
| 2016-12-22 | $44.20 | $59.11 | 70,300 | — | — |
| 2016-12-21 | $44.80 | $59.91 | 66,300 | — | — |
| 2016-12-20 | $45.45 | $60.78 | 166,100 | — | — |
| 2016-12-19 | $45.40 | $60.71 | 84,400 | — | — |
| 2016-12-16 | $45.50 | $60.84 | 693,200 | — | — |
| 2016-12-15 | $45.45 | $60.78 | 123,800 | — | — |
| 2016-12-14 | $45.15 | $60.38 | 65,300 | — | — |
| 2016-12-13 | $45.75 | $61.04 | 72,900 | — | — |
| 2016-12-12 | $46.00 | $61.38 | 110,800 | — | — |
| 2016-12-09 | $46.80 | $62.45 | 104,700 | — | — |
| 2016-12-08 | $47.10 | $62.85 | 121,100 | — | — |
| 2016-12-07 | $46.60 | $62.18 | 88,300 | — | — |
| 2016-12-06 | $45.05 | $60.11 | 107,200 | — | — |
| 2016-12-05 | $44.50 | $59.38 | 100,900 | — | — |
| 2016-12-02 | $43.45 | $57.98 | 59,900 | — | — |
| 2016-12-01 | $43.10 | $57.51 | 114,400 | — | — |
| 2016-11-30 | $43.90 | $58.58 | 79,600 | — | — |
| 2016-11-29 | $44.35 | $59.18 | 98,800 | — | — |
| 2016-11-28 | $44.10 | $58.84 | 136,000 | — | — |
| 2016-11-25 | $44.20 | $58.98 | 79,800 | — | — |
| 2016-11-23 | $44.50 | $59.38 | 71,300 | — | — |
| 2016-11-22 | $44.60 | $59.51 | 111,200 | — | — |
| 2016-11-21 | $44.55 | $59.44 | 83,400 | — | — |
| 2016-11-18 | $44.75 | $59.71 | 275,900 | — | — |
| 2016-11-17 | $43.65 | $58.24 | 111,900 | — | — |
| 2016-11-16 | $43.80 | $58.44 | 109,200 | — | — |
| 2016-11-15 | $43.80 | $58.44 | 68,300 | — | — |
| 2016-11-14 | $43.15 | $57.58 | 139,300 | — | — |
| 2016-11-11 | $43.30 | $57.78 | 136,100 | — | — |
| 2016-11-10 | $42.25 | $56.37 | 116,800 | — | — |
| 2016-11-09 | $41.45 | $55.31 | 100,900 | — | — |
| 2016-11-08 | $40.70 | $54.31 | 63,000 | — | — |
| 2016-11-07 | $40.85 | $54.51 | 80,400 | — | — |
| 2016-11-04 | $40.35 | $53.84 | 66,400 | — | — |
| 2016-11-03 | $40.45 | $53.97 | 109,900 | — | — |
| 2016-11-02 | $40.65 | $54.24 | 114,000 | — | — |
| 2016-11-01 | $40.50 | $54.04 | 182,000 | — | — |
| 2016-10-31 | $41.50 | $55.37 | 219,600 | — | — |
| 2016-10-28 | $39.90 | $53.24 | 293,100 | — | — |
| 2016-10-27 | $36.30 | $48.44 | 92,500 | — | — |
| 2016-10-26 | $36.35 | $48.50 | 101,900 | — | — |
| 2016-10-25 | $36.05 | $48.10 | 58,800 | — | — |
| 2016-10-24 | $35.85 | $47.83 | 97,600 | — | — |
| 2016-10-21 | $35.35 | $47.17 | 36,900 | — | — |
| 2016-10-20 | $35.45 | $47.30 | 45,800 | — | — |
| 2016-10-19 | $35.45 | $47.30 | 95,600 | — | — |
| 2016-10-18 | $35.65 | $47.57 | 119,300 | — | — |
| 2016-10-17 | $35.35 | $47.17 | 79,900 | — | — |
| 2016-10-14 | $35.40 | $47.23 | 68,800 | — | — |
| 2016-10-13 | $35.10 | $46.83 | 78,600 | — | — |
| 2016-10-12 | $35.35 | $47.17 | 83,100 | — | — |
| 2016-10-11 | $35.10 | $46.83 | 57,700 | — | — |
| 2016-10-10 | $35.45 | $47.30 | 51,600 | — | — |
| 2016-10-07 | $35.26 | $47.05 | 69,700 | — | — |
| 2016-10-06 | $35.95 | $47.97 | 89,400 | — | — |
| 2016-10-05 | $36.07 | $48.13 | 104,400 | — | — |
| 2016-10-04 | $36.31 | $48.45 | 85,200 | — | — |
| 2016-10-03 | $36.83 | $49.14 | 54,700 | — | — |
| 2016-09-30 | $36.87 | $49.20 | 96,100 | — | — |
| 2016-09-29 | $36.74 | $49.02 | 113,500 | — | — |
| 2016-09-28 | $37.48 | $50.01 | 281,200 | — | — |
| 2016-09-27 | $37.01 | $49.38 | 51,200 | — | — |
| 2016-09-26 | $37.20 | $49.64 | 60,500 | — | — |
| 2016-09-23 | $37.08 | $49.48 | 42,700 | — | — |
| 2016-09-22 | $37.27 | $49.73 | 277,900 | — | — |
| 2016-09-21 | $36.70 | $48.97 | 53,000 | — | — |
| 2016-09-20 | $36.39 | $48.56 | 46,500 | — | — |
| 2016-09-19 | $36.46 | $48.65 | 51,800 | — | — |
| 2016-09-16 | $36.52 | $48.73 | 105,800 | — | — |
| 2016-09-15 | $36.42 | $48.60 | 54,700 | — | — |
| 2016-09-14 | $35.48 | $47.34 | 42,200 | — | — |
| 2016-09-13 | $35.37 | $47.19 | 79,400 | — | — |
| 2016-09-12 | $36.30 | $48.44 | 63,200 | — | — |
| 2016-09-09 | $35.70 | $47.63 | 76,600 | — | — |
| 2016-09-08 | $36.22 | $48.33 | 53,700 | — | — |
| 2016-09-07 | $36.20 | $48.30 | 57,800 | — | — |
| 2016-09-06 | $36.09 | $48.02 | 63,300 | — | — |
| 2016-09-02 | $35.98 | $47.88 | 48,100 | — | — |
| 2016-09-01 | $35.70 | $47.50 | 64,200 | — | — |
| 2016-08-31 | $35.76 | $47.58 | 49,700 | — | — |
| 2016-08-30 | $36.11 | $48.05 | 58,800 | — | — |
| 2016-08-29 | $35.74 | $47.56 | 39,200 | — | — |
| 2016-08-26 | $35.84 | $47.69 | 49,500 | — | — |
| 2016-08-25 | $36.44 | $48.49 | 87,200 | — | — |
| 2016-08-24 | $35.81 | $47.65 | 65,700 | — | — |
| 2016-08-23 | $36.02 | $47.93 | 65,400 | — | — |
| 2016-08-22 | $36.10 | $48.03 | 44,800 | — | — |
| 2016-08-19 | $36.03 | $47.94 | 44,600 | — | — |
| 2016-08-18 | $36.38 | $48.41 | 47,800 | — | — |
| 2016-08-17 | $35.70 | $47.50 | 49,200 | — | — |
| 2016-08-16 | $35.87 | $47.73 | 52,900 | — | — |
| 2016-08-15 | $35.33 | $47.01 | 81,700 | — | — |
| 2016-08-12 | $35.37 | $47.06 | 56,200 | — | — |
| 2016-08-11 | $35.54 | $47.29 | 81,600 | — | — |
| 2016-08-10 | $35.42 | $47.13 | 77,800 | — | — |
| 2016-08-09 | $35.93 | $47.81 | 45,200 | — | — |
| 2016-08-08 | $36.04 | $47.96 | 48,300 | — | — |
| 2016-08-05 | $35.97 | $47.86 | 68,900 | — | — |
| 2016-08-04 | $35.48 | $47.21 | 76,700 | — | — |
| 2016-08-03 | $35.65 | $47.44 | 89,600 | — | — |
| 2016-08-02 | $35.58 | $47.34 | 73,300 | — | — |
| 2016-08-01 | $35.60 | $47.37 | 113,900 | — | — |
| 2016-07-29 | $34.82 | $46.33 | 235,800 | — | — |
| 2016-07-28 | $31.64 | $42.10 | 61,500 | — | — |
| 2016-07-27 | $32.00 | $42.58 | 31,500 | — | — |
| 2016-07-26 | $31.89 | $42.43 | 41,700 | — | — |
| 2016-07-25 | $31.82 | $42.34 | 37,700 | — | — |
| 2016-07-22 | $32.09 | $42.70 | 33,300 | — | — |
| 2016-07-21 | $32.17 | $42.81 | 51,900 | — | — |
| 2016-07-20 | $32.32 | $43.01 | 56,200 | — | — |
| 2016-07-19 | $31.98 | $42.55 | 60,300 | — | — |
| 2016-07-18 | $31.73 | $42.22 | 33,900 | — | — |
| 2016-07-15 | $31.74 | $42.23 | 42,700 | — | — |
| 2016-07-14 | $31.72 | $42.21 | 62,500 | — | — |
| 2016-07-13 | $31.91 | $42.46 | 59,000 | — | — |
| 2016-07-12 | $31.68 | $42.15 | 126,700 | — | — |
| 2016-07-11 | $31.43 | $41.82 | 79,500 | — | — |
| 2016-07-08 | $31.55 | $41.98 | 189,200 | — | — |
| 2016-07-07 | $30.68 | $40.82 | 42,300 | — | — |
| 2016-07-06 | $30.49 | $40.57 | 48,500 | — | — |
| 2016-07-05 | $30.53 | $40.62 | 46,400 | — | — |
| 2016-07-01 | $30.65 | $40.78 | 57,000 | — | — |
| 2016-06-30 | $31.00 | $41.25 | 107,700 | — | — |
| 2016-06-29 | $30.05 | $39.98 | 85,300 | — | — |
| 2016-06-28 | $29.65 | $39.45 | 122,500 | — | — |
| 2016-06-27 | $29.83 | $39.69 | 116,500 | — | — |
| 2016-06-24 | $30.96 | $41.20 | 506,500 | — | — |
| 2016-06-23 | $31.72 | $42.21 | 59,200 | — | — |
| 2016-06-22 | $31.00 | $41.25 | 51,000 | — | — |
| 2016-06-21 | $31.02 | $41.28 | 37,200 | — | — |
| 2016-06-20 | $31.18 | $41.49 | 35,800 | — | — |
| 2016-06-17 | $30.87 | $41.08 | 124,000 | — | — |
| 2016-06-16 | $31.37 | $41.74 | 58,000 | — | — |
| 2016-06-15 | $31.68 | $42.15 | 89,700 | — | — |
| 2016-06-14 | $31.92 | $42.47 | 41,500 | — | — |
| 2016-06-13 | $31.86 | $42.39 | 96,900 | — | — |
| 2016-06-10 | $31.80 | $42.31 | 32,800 | — | — |
| 2016-06-09 | $32.15 | $42.78 | 34,800 | — | — |
| 2016-06-08 | $32.14 | $42.77 | 32,000 | — | — |
| 2016-06-07 | $31.81 | $42.33 | 63,500 | — | — |
| 2016-06-06 | $31.79 | $42.30 | 51,000 | — | — |
| 2016-06-03 | $31.73 | $42.22 | 65,300 | — | — |
| 2016-06-02 | $31.84 | $42.37 | 69,800 | — | — |
| 2016-06-01 | $31.72 | $42.21 | 73,200 | — | — |
| 2016-05-31 | $31.81 | $42.19 | 90,600 | — | — |
| 2016-05-27 | $31.87 | $42.27 | 60,100 | — | — |
| 2016-05-26 | $31.45 | $41.72 | 68,300 | — | — |
| 2016-05-25 | $30.84 | $40.91 | 36,000 | — | — |
| 2016-05-24 | $31.19 | $41.37 | 61,300 | — | — |
| 2016-05-23 | $30.26 | $40.14 | 48,700 | — | — |
| 2016-05-20 | $30.46 | $40.40 | 59,700 | — | — |
| 2016-05-19 | $30.10 | $39.93 | 38,800 | — | — |
| 2016-05-18 | $30.55 | $40.52 | 51,200 | — | — |
| 2016-05-17 | $30.20 | $40.06 | 115,900 | — | — |
| 2016-05-16 | $30.54 | $40.51 | 56,700 | — | — |
| 2016-05-13 | $30.34 | $40.24 | 39,900 | — | — |
| 2016-05-12 | $30.56 | $40.54 | 61,400 | — | — |
| 2016-05-11 | $30.89 | $40.97 | 58,500 | — | — |
| 2016-05-10 | $30.92 | $41.01 | 39,700 | — | — |
| 2016-05-09 | $30.68 | $40.69 | 35,300 | — | — |
| 2016-05-06 | $30.54 | $40.51 | 95,800 | — | — |
| 2016-05-05 | $30.54 | $40.51 | 53,900 | — | — |
| 2016-05-04 | $30.69 | $40.71 | 112,300 | — | — |
| 2016-05-03 | $30.43 | $40.36 | 98,300 | — | — |
| 2016-05-02 | $30.33 | $40.23 | 151,300 | — | — |
| 2016-04-29 | $29.75 | $39.46 | 196,700 | — | — |
| 2016-04-28 | $30.63 | $40.63 | 46,100 | — | — |
| 2016-04-27 | $30.80 | $40.85 | 48,800 | — | — |
| 2016-04-26 | $30.76 | $40.80 | 53,300 | — | — |
| 2016-04-25 | $30.27 | $40.15 | 64,500 | — | — |
| 2016-04-22 | $30.23 | $40.10 | 64,500 | — | — |
| 2016-04-21 | $30.18 | $40.03 | 44,300 | — | — |
| 2016-04-20 | $30.34 | $40.24 | 40,200 | — | — |
| 2016-04-19 | $30.15 | $39.99 | 36,700 | — | — |
| 2016-04-18 | $30.15 | $39.99 | 73,100 | — | — |
| 2016-04-15 | $29.53 | $39.17 | 38,200 | — | — |
| 2016-04-14 | $29.55 | $39.20 | 34,200 | — | — |
| 2016-04-13 | $29.51 | $39.14 | 52,500 | — | — |
| 2016-04-12 | $29.11 | $38.61 | 37,600 | — | — |
| 2016-04-11 | $29.06 | $38.55 | 47,700 | — | — |
| 2016-04-08 | $29.15 | $38.67 | 62,000 | — | — |
| 2016-04-07 | $28.99 | $38.45 | 154,800 | — | — |
| 2016-04-06 | $29.08 | $38.57 | 87,900 | — | — |
| 2016-04-05 | $29.29 | $38.85 | 65,600 | — | — |
| 2016-04-04 | $29.51 | $39.14 | 50,000 | — | — |
| 2016-04-01 | $29.61 | $39.28 | 51,000 | — | — |
| 2016-03-31 | $29.16 | $38.68 | 176,900 | — | — |
| 2016-03-30 | $29.47 | $39.09 | 73,100 | — | — |
| 2016-03-29 | $29.35 | $38.93 | 67,900 | — | — |
| 2016-03-28 | $28.54 | $37.86 | 37,900 | — | — |
| 2016-03-24 | $28.26 | $37.48 | 48,900 | — | — |
| 2016-03-23 | $28.25 | $37.47 | 51,100 | — | — |
| 2016-03-22 | $28.42 | $37.70 | 40,000 | — | — |
| 2016-03-21 | $28.39 | $37.66 | 356,000 | — | — |
| 2016-03-18 | $28.76 | $38.15 | 101,300 | — | — |
| 2016-03-17 | $29.03 | $38.51 | 73,800 | — | — |
| 2016-03-16 | $28.23 | $37.44 | 43,800 | — | — |
| 2016-03-15 | $28.11 | $37.29 | 45,400 | — | — |
| 2016-03-14 | $28.50 | $37.80 | 38,100 | — | — |
| 2016-03-11 | $28.66 | $38.02 | 44,700 | — | — |
| 2016-03-10 | $28.36 | $37.62 | 37,900 | — | — |
| 2016-03-09 | $29.23 | $38.77 | 53,500 | — | — |
| 2016-03-08 | $29.02 | $38.36 | 75,700 | — | — |
| 2016-03-07 | $29.35 | $38.80 | 69,600 | — | — |
| 2016-03-04 | $29.10 | $38.47 | 60,500 | — | — |
| 2016-03-03 | $29.50 | $38.99 | 123,600 | — | — |
| 2016-03-02 | $29.33 | $38.77 | 95,200 | — | — |
| 2016-03-01 | $29.29 | $38.72 | 246,000 | — | — |
| 2016-02-29 | $28.36 | $37.49 | 143,900 | — | — |
| 2016-02-26 | $27.97 | $36.97 | 62,000 | — | — |
| 2016-02-25 | $27.56 | $36.43 | 36,700 | — | — |
| 2016-02-24 | $27.25 | $36.02 | 45,500 | — | — |
| 2016-02-23 | $26.98 | $35.66 | 61,500 | — | — |
| 2016-02-22 | $27.11 | $35.84 | 63,500 | — | — |
| 2016-02-19 | $27.16 | $35.90 | 45,300 | — | — |
| 2016-02-18 | $27.16 | $35.90 | 55,100 | — | — |
| 2016-02-17 | $27.27 | $36.05 | 66,000 | — | — |
| 2016-02-16 | $27.69 | $36.60 | 66,700 | — | — |
| 2016-02-12 | $27.50 | $36.35 | 74,600 | — | — |
| 2016-02-11 | $27.01 | $35.70 | 72,900 | — | — |
| 2016-02-10 | $27.10 | $35.82 | 73,300 | — | — |
| 2016-02-09 | $26.81 | $35.44 | 72,800 | — | — |
| 2016-02-08 | $26.66 | $35.24 | 153,300 | — | — |
| 2016-02-05 | $26.62 | $35.19 | 208,100 | — | — |
| 2016-02-04 | $27.73 | $36.65 | 78,900 | — | — |
| 2016-02-03 | $27.85 | $36.81 | 51,700 | — | — |
| 2016-02-02 | $28.24 | $37.33 | 43,000 | — | — |
| 2016-02-01 | $28.68 | $37.91 | 66,500 | — | — |
| 2016-01-29 | $29.47 | $38.96 | 119,900 | — | — |
| 2016-01-28 | $28.42 | $37.57 | 79,300 | — | — |
| 2016-01-27 | $27.88 | $36.85 | 69,700 | — | — |
| 2016-01-26 | $28.37 | $37.50 | 64,000 | — | — |
| 2016-01-25 | $27.65 | $36.55 | 40,600 | — | — |
| 2016-01-22 | $28.09 | $37.13 | 96,600 | — | — |
| 2016-01-21 | $27.75 | $36.68 | 94,300 | — | — |
| 2016-01-20 | $28.13 | $37.18 | 112,700 | — | — |
| 2016-01-19 | $28.10 | $37.14 | 122,000 | — | — |
| 2016-01-15 | $27.77 | $36.71 | 124,200 | — | — |
| 2016-01-14 | $28.25 | $37.34 | 66,500 | — | — |
| 2016-01-13 | $28.22 | $37.30 | 132,600 | — | — |
| 2016-01-12 | $28.60 | $37.81 | 113,200 | — | — |
| 2016-01-11 | $28.57 | $37.77 | 91,200 | — | — |
| 2016-01-08 | $28.38 | $37.51 | 189,800 | — | — |
| 2016-01-07 | $28.44 | $37.59 | 250,400 | — | — |
| 2016-01-06 | $28.25 | $37.34 | 272,400 | — | — |
| 2016-01-05 | $26.78 | $35.40 | 203,900 | — | — |
| 2016-01-04 | $26.94 | $35.61 | 142,300 | — | — |