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
- 2000-06-29 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 | $38.59 | $70.47 | 390,440 | — | — |
| 2016-12-29 | $38.25 | $69.85 | 534,264 | — | — |
| 2016-12-28 | $37.83 | $69.07 | 251,255 | — | — |
| 2016-12-27 | $38.18 | $69.71 | 189,085 | — | — |
| 2016-12-23 | $38.12 | $69.61 | 174,755 | — | — |
| 2016-12-22 | $38.08 | $69.53 | 552,822 | — | — |
| 2016-12-21 | $38.16 | $69.68 | 265,070 | — | — |
| 2016-12-20 | $38.26 | $69.87 | 323,940 | — | — |
| 2016-12-19 | $37.62 | $68.70 | 567,875 | — | — |
| 2016-12-16 | $38.23 | $69.80 | 576,123 | — | — |
| 2016-12-15 | $38.16 | $69.68 | 596,227 | — | — |
| 2016-12-14 | $38.21 | $69.76 | 558,699 | — | — |
| 2016-12-13 | $38.81 | $70.86 | 406,420 | — | — |
| 2016-12-12 | $38.53 | $70.35 | 579,319 | — | — |
| 2016-12-09 | $39.12 | $71.43 | 676,027 | — | — |
| 2016-12-08 | $39.80 | $72.67 | 685,615 | — | — |
| 2016-12-07 | $40.54 | $74.03 | 839,337 | — | — |
| 2016-12-06 | $39.20 | $71.59 | 558,183 | — | — |
| 2016-12-05 | $39.01 | $71.23 | 978,419 | — | — |
| 2016-12-02 | $38.24 | $69.84 | 703,554 | — | — |
| 2016-12-01 | $38.29 | $69.92 | 770,157 | — | — |
| 2016-11-30 | $37.36 | $68.22 | 625,508 | — | — |
| 2016-11-29 | $37.32 | $68.15 | 486,323 | — | — |
| 2016-11-28 | $36.93 | $67.43 | 482,096 | — | — |
| 2016-11-25 | $37.55 | $68.56 | 250,533 | — | — |
| 2016-11-23 | $37.22 | $67.96 | 438,690 | — | — |
| 2016-11-22 | $37.22 | $67.96 | 530,346 | — | — |
| 2016-11-21 | $36.82 | $67.23 | 508,489 | — | — |
| 2016-11-18 | $36.33 | $66.35 | 820,882 | — | — |
| 2016-11-17 | $36.72 | $67.05 | 611,692 | — | — |
| 2016-11-16 | $36.80 | $67.20 | 634,168 | — | — |
| 2016-11-15 | $37.16 | $67.85 | 614,785 | — | — |
| 2016-11-14 | $36.78 | $67.16 | 652,520 | — | — |
| 2016-11-11 | $36.35 | $66.38 | 686,234 | — | — |
| 2016-11-10 | $37.36 | $68.22 | 1,760,432 | — | — |
| 2016-11-09 | $34.63 | $63.23 | 825,522 | — | — |
| 2016-11-08 | $32.75 | $59.81 | 394,770 | — | — |
| 2016-11-07 | $32.53 | $59.40 | 517,768 | — | — |
| 2016-11-04 | $31.56 | $57.63 | 629,219 | — | — |
| 2016-11-03 | $32.42 | $59.21 | 914,600 | — | — |
| 2016-11-02 | $31.88 | $58.22 | 570,865 | — | — |
| 2016-11-01 | $32.08 | $58.57 | 914,703 | — | — |
| 2016-10-31 | $31.75 | $57.97 | 755,207 | — | — |
| 2016-10-28 | $32.14 | $58.70 | 1,335,145 | — | — |
| 2016-10-27 | $33.10 | $60.45 | 506,221 | — | — |
| 2016-10-26 | $33.18 | $60.59 | 371,882 | — | — |
| 2016-10-25 | $33.23 | $60.68 | 546,327 | — | — |
| 2016-10-24 | $33.33 | $60.86 | 406,936 | — | — |
| 2016-10-21 | $33.06 | $60.38 | 507,252 | — | — |
| 2016-10-20 | $33.45 | $61.09 | 811,294 | — | — |
| 2016-10-19 | $33.30 | $60.80 | 551,379 | — | — |
| 2016-10-18 | $33.05 | $60.34 | 483,127 | — | — |
| 2016-10-17 | $32.53 | $59.40 | 677,779 | — | — |
| 2016-10-14 | $32.94 | $60.15 | 656,747 | — | — |
| 2016-10-13 | $33.10 | $60.45 | 961,717 | — | — |
| 2016-10-12 | $34.35 | $62.72 | 1,076,570 | — | — |
| 2016-10-11 | $34.03 | $62.15 | 643,241 | — | — |
| 2016-10-10 | $34.80 | $63.55 | 444,464 | — | — |
| 2016-10-07 | $35.00 | $63.90 | 563,545 | — | — |
| 2016-10-06 | $35.29 | $64.43 | 382,604 | — | — |
| 2016-10-05 | $35.56 | $64.93 | 819,748 | — | — |
| 2016-10-04 | $34.90 | $63.73 | 1,013,061 | — | — |
| 2016-10-03 | $34.84 | $63.62 | 603,135 | — | — |
| 2016-09-30 | $34.64 | $63.25 | 1,064,198 | — | — |
| 2016-09-29 | $34.55 | $63.09 | 729,329 | — | — |
| 2016-09-28 | $35.32 | $64.50 | 852,740 | — | — |
| 2016-09-27 | $34.64 | $63.25 | 925,941 | — | — |
| 2016-09-26 | $34.62 | $63.21 | 723,143 | — | — |
| 2016-09-23 | $35.33 | $64.52 | 623,240 | — | — |
| 2016-09-22 | $35.97 | $65.67 | 760,053 | — | — |
| 2016-09-21 | $35.56 | $64.93 | 833,048 | — | — |
| 2016-09-20 | $34.73 | $63.42 | 600,042 | — | — |
| 2016-09-19 | $34.75 | $63.46 | 577,257 | — | — |
| 2016-09-16 | $34.39 | $62.80 | 847,070 | — | — |
| 2016-09-15 | $35.33 | $64.52 | 887,691 | — | — |
| 2016-09-14 | $34.64 | $63.25 | 1,237,819 | — | — |
| 2016-09-13 | $34.36 | $62.75 | 1,500,827 | — | — |
| 2016-09-12 | $36.06 | $65.85 | 1,245,242 | — | — |
| 2016-09-09 | $35.85 | $65.46 | 1,033,165 | — | — |
| 2016-09-08 | $36.18 | $66.06 | 931,715 | — | — |
| 2016-09-07 | $36.40 | $66.47 | 605,094 | — | — |
| 2016-09-06 | $36.59 | $66.81 | 1,093,994 | — | — |
| 2016-09-02 | $36.45 | $66.56 | 1,308,648 | — | — |
| 2016-09-01 | $35.48 | $64.79 | 1,095,850 | — | — |
| 2016-08-31 | $35.06 | $64.03 | 1,043,578 | — | — |
| 2016-08-30 | $34.78 | $63.51 | 847,585 | — | — |
| 2016-08-29 | $34.78 | $63.51 | 423,741 | — | — |
| 2016-08-26 | $34.42 | $62.86 | 1,381,025 | — | — |
| 2016-08-25 | $34.89 | $63.71 | 763,662 | — | — |
| 2016-08-24 | $35.02 | $63.96 | 723,246 | — | — |
| 2016-08-23 | $35.74 | $64.67 | 505,499 | — | — |
| 2016-08-22 | $35.40 | $64.06 | 530,862 | — | — |
| 2016-08-19 | $35.29 | $63.85 | 810,366 | — | — |
| 2016-08-18 | $35.77 | $64.73 | 578,288 | — | — |
| 2016-08-17 | $35.72 | $64.64 | 881,196 | — | — |
| 2016-08-16 | $35.97 | $65.08 | 1,620,835 | — | — |
| 2016-08-15 | $36.16 | $65.43 | 1,316,175 | — | — |
| 2016-08-12 | $35.72 | $64.64 | 551,379 | — | — |
| 2016-08-11 | $35.76 | $64.71 | 728,401 | — | — |
| 2016-08-10 | $35.71 | $64.62 | 983,780 | — | — |
| 2016-08-09 | $35.15 | $63.60 | 616,023 | — | — |
| 2016-08-08 | $35.32 | $63.90 | 669,428 | — | — |
| 2016-08-05 | $34.96 | $63.25 | 818,820 | — | — |
| 2016-08-04 | $34.46 | $62.36 | 955,737 | — | — |
| 2016-08-03 | $34.05 | $61.62 | 925,322 | — | — |
| 2016-08-02 | $33.99 | $61.50 | 745,104 | — | — |
| 2016-08-01 | $33.73 | $61.04 | 578,185 | — | — |
| 2016-07-29 | $34.26 | $61.99 | 629,735 | — | — |
| 2016-07-28 | $33.55 | $60.71 | 687,883 | — | — |
| 2016-07-27 | $34.14 | $61.78 | 880,886 | — | — |
| 2016-07-26 | $33.99 | $61.50 | 553,028 | — | — |
| 2016-07-25 | $34.09 | $61.69 | 449,928 | — | — |
| 2016-07-22 | $34.01 | $61.53 | 418,998 | — | — |
| 2016-07-21 | $34.00 | $61.51 | 668,707 | — | — |
| 2016-07-20 | $34.11 | $61.72 | 679,120 | — | — |
| 2016-07-19 | $33.36 | $60.36 | 736,753 | — | — |
| 2016-07-18 | $33.62 | $60.83 | 671,387 | — | — |
| 2016-07-15 | $33.07 | $59.85 | 856,039 | — | — |
| 2016-07-14 | $33.68 | $60.93 | 1,026,154 | — | — |
| 2016-07-13 | $32.90 | $59.53 | 867,690 | — | — |
| 2016-07-12 | $33.18 | $60.04 | 1,459,071 | — | — |
| 2016-07-11 | $31.28 | $56.60 | 1,011,720 | — | — |
| 2016-07-08 | $30.72 | $55.58 | 1,251,015 | — | — |
| 2016-07-07 | $29.66 | $53.67 | 991,719 | — | — |
| 2016-07-06 | $29.61 | $53.58 | 2,052,721 | — | — |
| 2016-07-05 | $30.52 | $55.23 | 1,362,982 | — | — |
| 2016-07-01 | $33.14 | $59.97 | 774,693 | — | — |
| 2016-06-30 | $32.99 | $59.69 | 1,285,863 | — | — |
| 2016-06-29 | $32.76 | $59.28 | 1,503,404 | — | — |
| 2016-06-28 | $31.59 | $57.16 | 1,780,949 | — | — |
| 2016-06-27 | $28.45 | $51.47 | 2,423,159 | — | — |
| 2016-06-24 | $32.46 | $58.74 | 2,212,011 | — | — |
| 2016-06-23 | $39.19 | $70.90 | 860,679 | — | — |
| 2016-06-22 | $37.56 | $67.95 | 750,568 | — | — |
| 2016-06-21 | $37.33 | $67.55 | 1,000,689 | — | — |
| 2016-06-20 | $36.25 | $65.59 | 1,324,938 | — | — |
| 2016-06-17 | $34.43 | $62.30 | 962,026 | — | — |
| 2016-06-16 | $33.56 | $60.72 | 799,953 | — | — |
| 2016-06-15 | $33.06 | $59.83 | 710,359 | — | — |
| 2016-06-14 | $32.97 | $59.65 | 953,675 | — | — |
| 2016-06-13 | $33.82 | $61.20 | 751,393 | — | — |
| 2016-06-10 | $34.42 | $62.29 | 1,031,825 | — | — |
| 2016-06-09 | $36.38 | $65.83 | 519,830 | — | — |
| 2016-06-08 | $37.21 | $67.32 | 332,394 | — | — |
| 2016-06-07 | $37.33 | $67.55 | 462,094 | — | — |
| 2016-06-06 | $37.73 | $68.27 | 321,053 | — | — |
| 2016-06-03 | $37.68 | $68.18 | 391,264 | — | — |
| 2016-06-02 | $38.16 | $69.04 | 423,432 | — | — |
| 2016-06-01 | $38.02 | $68.80 | 700,049 | — | — |
| 2016-05-31 | $38.86 | $70.31 | 1,013,988 | — | — |
| 2016-05-27 | $39.56 | $71.59 | 265,173 | — | — |
| 2016-05-26 | $39.41 | $71.31 | 382,501 | — | — |
| 2016-05-25 | $39.97 | $72.32 | 593,959 | — | — |
| 2016-05-24 | $39.41 | $71.31 | 1,105,129 | — | — |
| 2016-05-23 | $37.17 | $67.25 | 585,814 | — | — |
| 2016-05-20 | $37.47 | $67.80 | 349,818 | — | — |
| 2016-05-19 | $36.94 | $66.83 | 468,280 | — | — |
| 2016-05-18 | $37.07 | $67.08 | 573,545 | — | — |
| 2016-05-17 | $35.98 | $65.11 | 370,026 | — | — |
| 2016-05-16 | $35.81 | $64.80 | 338,374 | — | — |
| 2016-05-13 | $35.36 | $63.99 | 394,357 | — | — |
| 2016-05-12 | $35.97 | $65.08 | 271,050 | — | — |
| 2016-05-11 | $36.48 | $66.01 | 369,201 | — | — |
| 2016-05-10 | $36.86 | $66.69 | 375,387 | — | — |
| 2016-05-09 | $36.57 | $66.16 | 615,610 | — | — |
| 2016-05-06 | $36.72 | $66.45 | 285,999 | — | — |
| 2016-05-05 | $36.76 | $66.52 | 433,639 | — | — |
| 2016-05-04 | $37.00 | $66.95 | 391,161 | — | — |
| 2016-05-03 | $37.61 | $68.06 | 335,797 | — | — |
| 2016-05-02 | $38.58 | $69.82 | 318,579 | — | — |
| 2016-04-29 | $38.30 | $69.31 | 264,864 | — | — |
| 2016-04-28 | $38.57 | $69.80 | 617,672 | — | — |
| 2016-04-27 | $39.23 | $70.99 | 499,416 | — | — |
| 2016-04-26 | $39.91 | $72.22 | 267,957 | — | — |
| 2016-04-25 | $39.76 | $71.94 | 267,648 | — | — |
| 2016-04-22 | $40.22 | $72.78 | 592,722 | — | — |
| 2016-04-21 | $40.05 | $72.47 | 447,969 | — | — |
| 2016-04-20 | $40.00 | $72.38 | 457,352 | — | — |
| 2016-04-19 | $39.74 | $71.90 | 447,145 | — | — |
| 2016-04-18 | $38.50 | $69.66 | 274,040 | — | — |
| 2016-04-15 | $38.31 | $69.32 | 225,892 | — | — |
| 2016-04-14 | $38.70 | $70.03 | 338,993 | — | — |
| 2016-04-13 | $38.75 | $70.11 | 580,041 | — | — |
| 2016-04-12 | $37.31 | $67.52 | 543,440 | — | — |
| 2016-04-11 | $36.12 | $65.36 | 344,251 | — | — |
| 2016-04-08 | $35.75 | $64.69 | 487,663 | — | — |
| 2016-04-07 | $34.71 | $62.81 | 379,408 | — | — |
| 2016-04-06 | $35.85 | $64.87 | 762,528 | — | — |
| 2016-04-05 | $34.59 | $62.58 | 652,726 | — | — |
| 2016-04-04 | $35.57 | $64.36 | 437,041 | — | — |
| 2016-04-01 | $35.32 | $63.90 | 415,596 | — | — |
| 2016-03-31 | $36.08 | $65.29 | 508,592 | — | — |
| 2016-03-30 | $36.21 | $65.52 | 350,952 | — | — |
| 2016-03-29 | $36.22 | $65.53 | 682,728 | — | — |
| 2016-03-28 | $35.31 | $63.88 | 415,905 | — | — |
| 2016-03-24 | $35.27 | $63.81 | 518,799 | — | — |
| 2016-03-23 | $36.66 | $64.50 | 471,270 | — | — |
| 2016-03-22 | $37.31 | $65.64 | 667,985 | — | — |
| 2016-03-21 | $38.28 | $67.35 | 494,468 | — | — |
| 2016-03-18 | $38.44 | $67.62 | 611,074 | — | — |
| 2016-03-17 | $38.05 | $66.94 | 601,692 | — | — |
| 2016-03-16 | $36.87 | $64.86 | 856,349 | — | — |
| 2016-03-15 | $36.27 | $63.80 | 544,471 | — | — |
| 2016-03-14 | $37.35 | $65.71 | 614,785 | — | — |
| 2016-03-11 | $37.93 | $66.73 | 544,471 | — | — |
| 2016-03-10 | $36.75 | $64.65 | 597,052 | — | — |
| 2016-03-09 | $37.45 | $65.88 | 537,873 | — | — |
| 2016-03-08 | $36.32 | $63.90 | 1,266,171 | — | — |
| 2016-03-07 | $36.59 | $64.36 | 498,798 | — | — |
| 2016-03-04 | $36.94 | $64.98 | 565,813 | — | — |
| 2016-03-03 | $36.92 | $64.94 | 530,553 | — | — |
| 2016-03-02 | $36.32 | $63.90 | 1,280,811 | — | — |
| 2016-03-01 | $35.34 | $62.18 | 1,001,204 | — | — |
| 2016-02-29 | $33.76 | $59.40 | 665,923 | — | — |
| 2016-02-26 | $33.51 | $58.95 | 614,064 | — | — |
| 2016-02-25 | $33.63 | $59.16 | 906,971 | — | — |
| 2016-02-24 | $32.90 | $57.88 | 1,173,278 | — | — |
| 2016-02-23 | $33.16 | $58.34 | 437,763 | — | — |
| 2016-02-22 | $34.53 | $60.75 | 796,241 | — | — |
| 2016-02-19 | $34.24 | $60.23 | 386,625 | — | — |
| 2016-02-18 | $34.45 | $60.61 | 488,591 | — | — |
| 2016-02-17 | $34.50 | $60.69 | 614,992 | — | — |
| 2016-02-16 | $32.89 | $57.86 | 606,847 | — | — |
| 2016-02-12 | $32.58 | $57.32 | 611,692 | — | — |
| 2016-02-11 | $30.66 | $53.94 | 825,315 | — | — |
| 2016-02-10 | $32.79 | $57.69 | 693,451 | — | — |
| 2016-02-09 | $31.70 | $55.76 | 1,936,630 | — | — |
| 2016-02-08 | $32.47 | $57.13 | 3,158,572 | — | — |
| 2016-02-05 | $34.41 | $60.54 | 891,506 | — | — |
| 2016-02-04 | $35.70 | $62.81 | 634,787 | — | — |
| 2016-02-03 | $35.32 | $62.14 | 1,688,262 | — | — |
| 2016-02-02 | $33.76 | $59.40 | 1,350,610 | — | — |
| 2016-02-01 | $37.29 | $65.61 | 341,570 | — | — |
| 2016-01-29 | $38.16 | $67.13 | 336,312 | — | — |
| 2016-01-28 | $37.04 | $65.16 | 308,991 | — | — |
| 2016-01-27 | $36.60 | $64.38 | 280,020 | — | — |
| 2016-01-26 | $36.95 | $65.01 | 365,799 | — | — |
| 2016-01-25 | $35.93 | $63.20 | 466,837 | — | — |
| 2016-01-22 | $37.10 | $65.27 | 350,025 | — | — |
| 2016-01-21 | $36.45 | $64.12 | 481,683 | — | — |
| 2016-01-20 | $36.72 | $64.60 | 497,767 | — | — |
| 2016-01-19 | $38.03 | $66.90 | 431,164 | — | — |
| 2016-01-15 | $36.92 | $64.94 | 473,951 | — | — |
| 2016-01-14 | $38.66 | $68.01 | 310,847 | — | — |
| 2016-01-13 | $37.94 | $66.75 | 321,878 | — | — |
| 2016-01-12 | $38.56 | $67.84 | 441,577 | — | — |
| 2016-01-11 | $38.72 | $68.12 | 570,659 | — | — |
| 2016-01-08 | $38.55 | $67.83 | 460,238 | — | — |
| 2016-01-07 | $38.74 | $68.15 | 698,296 | — | — |
| 2016-01-06 | $40.54 | $71.32 | 327,136 | — | — |
| 2016-01-05 | $42.17 | $74.19 | 225,170 | — | — |
| 2016-01-04 | $42.00 | $73.88 | 436,732 | — | — |