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
- 1998-03-10 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 | $34.00 | $43.82 | 448,900 | — | — |
| 2016-12-29 | $33.95 | $43.76 | 396,800 | — | — |
| 2016-12-28 | $33.79 | $43.55 | 506,000 | — | — |
| 2016-12-27 | $34.02 | $43.85 | 858,900 | — | — |
| 2016-12-23 | $36.03 | $46.44 | 841,100 | — | — |
| 2016-12-22 | $35.25 | $45.44 | 1,019,900 | — | — |
| 2016-12-21 | $37.94 | $48.90 | 397,500 | — | — |
| 2016-12-20 | $37.59 | $48.45 | 645,200 | — | — |
| 2016-12-19 | $37.27 | $48.04 | 905,600 | — | — |
| 2016-12-16 | $37.58 | $48.44 | 1,057,800 | — | — |
| 2016-12-15 | $38.31 | $49.38 | 473,500 | — | — |
| 2016-12-14 | $38.22 | $49.26 | 345,000 | — | — |
| 2016-12-13 | $39.12 | $50.42 | 579,800 | — | — |
| 2016-12-12 | $39.02 | $50.30 | 397,200 | — | — |
| 2016-12-09 | $39.29 | $50.64 | 669,100 | — | — |
| 2016-12-08 | $39.37 | $50.75 | 543,400 | — | — |
| 2016-12-07 | $39.43 | $50.82 | 697,400 | — | — |
| 2016-12-06 | $37.94 | $48.90 | 584,100 | — | — |
| 2016-12-05 | $37.90 | $48.85 | 988,200 | — | — |
| 2016-12-02 | $37.25 | $48.01 | 492,900 | — | — |
| 2016-12-01 | $38.70 | $49.88 | 670,200 | — | — |
| 2016-11-30 | $38.23 | $49.28 | 569,800 | — | — |
| 2016-11-29 | $37.73 | $48.63 | 416,800 | — | — |
| 2016-11-28 | $37.62 | $48.49 | 412,600 | — | — |
| 2016-11-25 | $37.91 | $48.86 | 129,400 | — | — |
| 2016-11-23 | $38.15 | $48.95 | 705,700 | — | — |
| 2016-11-22 | $38.21 | $48.81 | 494,700 | — | — |
| 2016-11-21 | $37.43 | $47.82 | 542,100 | — | — |
| 2016-11-18 | $37.10 | $47.40 | 315,100 | — | — |
| 2016-11-17 | $36.99 | $47.25 | 408,300 | — | — |
| 2016-11-16 | $37.23 | $47.56 | 534,200 | — | — |
| 2016-11-15 | $37.38 | $47.75 | 486,200 | — | — |
| 2016-11-14 | $37.29 | $47.64 | 439,900 | — | — |
| 2016-11-11 | $37.22 | $47.55 | 398,100 | — | — |
| 2016-11-10 | $37.18 | $47.50 | 849,600 | — | — |
| 2016-11-09 | $35.56 | $45.43 | 751,500 | — | — |
| 2016-11-08 | $34.69 | $44.32 | 217,400 | — | — |
| 2016-11-07 | $35.03 | $44.75 | 425,400 | — | — |
| 2016-11-04 | $34.45 | $44.01 | 274,800 | — | — |
| 2016-11-03 | $34.28 | $43.79 | 368,100 | — | — |
| 2016-11-02 | $34.02 | $43.46 | 432,500 | — | — |
| 2016-11-01 | $34.12 | $43.59 | 507,300 | — | — |
| 2016-10-31 | $34.59 | $44.19 | 213,900 | — | — |
| 2016-10-28 | $34.48 | $44.05 | 228,600 | — | — |
| 2016-10-27 | $34.44 | $44.00 | 331,400 | — | — |
| 2016-10-26 | $34.56 | $44.15 | 295,000 | — | — |
| 2016-10-25 | $34.59 | $44.19 | 207,900 | — | — |
| 2016-10-24 | $34.91 | $44.60 | 191,900 | — | — |
| 2016-10-21 | $35.32 | $45.12 | 183,800 | — | — |
| 2016-10-20 | $35.44 | $45.27 | 222,000 | — | — |
| 2016-10-19 | $35.45 | $45.29 | 372,600 | — | — |
| 2016-10-18 | $35.35 | $45.16 | 509,300 | — | — |
| 2016-10-17 | $35.18 | $44.94 | 301,800 | — | — |
| 2016-10-14 | $35.46 | $45.30 | 446,600 | — | — |
| 2016-10-13 | $35.51 | $45.36 | 369,600 | — | — |
| 2016-10-12 | $35.71 | $45.62 | 333,100 | — | — |
| 2016-10-11 | $35.59 | $45.47 | 442,700 | — | — |
| 2016-10-10 | $35.88 | $45.84 | 357,500 | — | — |
| 2016-10-07 | $35.17 | $44.93 | 329,600 | — | — |
| 2016-10-06 | $35.58 | $45.45 | 231,900 | — | — |
| 2016-10-05 | $35.50 | $45.35 | 367,800 | — | — |
| 2016-10-04 | $35.25 | $45.03 | 622,400 | — | — |
| 2016-10-03 | $36.00 | $45.99 | 1,457,900 | — | — |
| 2016-09-30 | $35.07 | $44.80 | 491,000 | — | — |
| 2016-09-29 | $34.21 | $43.70 | 520,500 | — | — |
| 2016-09-28 | $34.20 | $43.69 | 920,400 | — | — |
| 2016-09-27 | $34.23 | $43.73 | 644,300 | — | — |
| 2016-09-26 | $34.55 | $44.14 | 310,400 | — | — |
| 2016-09-23 | $35.00 | $44.71 | 275,000 | — | — |
| 2016-09-22 | $35.34 | $45.15 | 488,300 | — | — |
| 2016-09-21 | $35.08 | $44.81 | 314,500 | — | — |
| 2016-09-20 | $34.82 | $44.48 | 289,800 | — | — |
| 2016-09-19 | $34.51 | $44.09 | 451,200 | — | — |
| 2016-09-16 | $34.05 | $43.50 | 588,000 | — | — |
| 2016-09-15 | $34.08 | $43.54 | 484,100 | — | — |
| 2016-09-14 | $33.61 | $42.94 | 536,900 | — | — |
| 2016-09-13 | $33.28 | $42.51 | 454,400 | — | — |
| 2016-09-12 | $33.61 | $42.94 | 540,500 | — | — |
| 2016-09-09 | $33.27 | $42.50 | 858,000 | — | — |
| 2016-09-08 | $34.09 | $43.55 | 866,500 | — | — |
| 2016-09-07 | $35.13 | $44.88 | 822,800 | — | — |
| 2016-09-06 | $35.26 | $45.04 | 750,600 | — | — |
| 2016-09-02 | $35.08 | $44.81 | 890,900 | — | — |
| 2016-09-01 | $34.72 | $44.35 | 1,012,200 | — | — |
| 2016-08-31 | $34.83 | $44.50 | 3,212,100 | — | — |
| 2016-08-30 | $35.71 | $45.40 | 5,279,100 | — | — |
| 2016-08-29 | $28.89 | $36.73 | 638,700 | — | — |
| 2016-08-26 | $28.46 | $36.18 | 572,200 | — | — |
| 2016-08-25 | $27.96 | $35.55 | 419,200 | — | — |
| 2016-08-24 | $27.80 | $35.35 | 634,600 | — | — |
| 2016-08-23 | $27.69 | $35.21 | 617,100 | — | — |
| 2016-08-22 | $27.27 | $34.67 | 438,900 | — | — |
| 2016-08-19 | $27.43 | $34.87 | 502,100 | — | — |
| 2016-08-18 | $27.63 | $35.13 | 684,600 | — | — |
| 2016-08-17 | $27.68 | $35.19 | 970,500 | — | — |
| 2016-08-16 | $28.11 | $35.74 | 482,700 | — | — |
| 2016-08-15 | $28.51 | $36.25 | 1,036,900 | — | — |
| 2016-08-12 | $28.05 | $35.66 | 517,500 | — | — |
| 2016-08-11 | $28.30 | $35.98 | 689,500 | — | — |
| 2016-08-10 | $28.77 | $36.58 | 798,200 | — | — |
| 2016-08-09 | $29.35 | $37.32 | 2,740,900 | — | — |
| 2016-08-08 | $32.85 | $41.77 | 596,100 | — | — |
| 2016-08-05 | $32.81 | $41.72 | 677,300 | — | — |
| 2016-08-04 | $32.85 | $41.77 | 556,200 | — | — |
| 2016-08-03 | $32.76 | $41.65 | 958,700 | — | — |
| 2016-08-02 | $32.67 | $41.54 | 640,100 | — | — |
| 2016-08-01 | $32.90 | $41.83 | 168,400 | — | — |
| 2016-07-29 | $33.20 | $42.21 | 432,600 | — | — |
| 2016-07-28 | $32.95 | $41.89 | 198,000 | — | — |
| 2016-07-27 | $32.83 | $41.74 | 341,600 | — | — |
| 2016-07-26 | $33.25 | $42.27 | 293,400 | — | — |
| 2016-07-25 | $32.82 | $41.73 | 439,600 | — | — |
| 2016-07-22 | $33.22 | $42.24 | 706,800 | — | — |
| 2016-07-21 | $33.76 | $42.92 | 432,100 | — | — |
| 2016-07-20 | $33.38 | $42.44 | 391,900 | — | — |
| 2016-07-19 | $33.08 | $42.06 | 323,000 | — | — |
| 2016-07-18 | $33.70 | $42.85 | 341,500 | — | — |
| 2016-07-15 | $33.49 | $42.58 | 637,000 | — | — |
| 2016-07-14 | $34.69 | $44.11 | 344,300 | — | — |
| 2016-07-13 | $34.67 | $44.08 | 349,800 | — | — |
| 2016-07-12 | $34.81 | $44.26 | 429,500 | — | — |
| 2016-07-11 | $34.88 | $44.35 | 740,700 | — | — |
| 2016-07-08 | $34.93 | $44.41 | 510,400 | — | — |
| 2016-07-07 | $34.01 | $43.24 | 290,500 | — | — |
| 2016-07-06 | $33.83 | $43.01 | 267,500 | — | — |
| 2016-07-05 | $33.80 | $42.97 | 238,100 | — | — |
| 2016-07-01 | $33.83 | $43.01 | 220,400 | — | — |
| 2016-06-30 | $33.78 | $42.95 | 394,500 | — | — |
| 2016-06-29 | $33.27 | $42.30 | 254,500 | — | — |
| 2016-06-28 | $32.80 | $41.70 | 443,900 | — | — |
| 2016-06-27 | $31.98 | $40.66 | 444,000 | — | — |
| 2016-06-24 | $32.79 | $41.69 | 407,500 | — | — |
| 2016-06-23 | $34.21 | $43.49 | 363,000 | — | — |
| 2016-06-22 | $34.24 | $43.53 | 336,600 | — | — |
| 2016-06-21 | $34.05 | $43.29 | 464,000 | — | — |
| 2016-06-20 | $33.87 | $43.06 | 429,500 | — | — |
| 2016-06-17 | $32.93 | $41.87 | 379,200 | — | — |
| 2016-06-16 | $32.99 | $41.94 | 433,800 | — | — |
| 2016-06-15 | $33.01 | $41.97 | 339,900 | — | — |
| 2016-06-14 | $33.08 | $42.06 | 285,900 | — | — |
| 2016-06-13 | $33.42 | $42.49 | 190,600 | — | — |
| 2016-06-10 | $33.50 | $42.59 | 664,600 | — | — |
| 2016-06-09 | $34.63 | $44.03 | 240,800 | — | — |
| 2016-06-08 | $34.53 | $43.90 | 649,200 | — | — |
| 2016-06-07 | $34.01 | $43.24 | 451,000 | — | — |
| 2016-06-06 | $33.74 | $42.90 | 431,300 | — | — |
| 2016-06-03 | $33.21 | $42.22 | 463,700 | — | — |
| 2016-06-02 | $32.77 | $41.66 | 340,900 | — | — |
| 2016-06-01 | $32.74 | $41.63 | 208,900 | — | — |
| 2016-05-31 | $32.72 | $41.60 | 413,600 | — | — |
| 2016-05-27 | $32.57 | $41.41 | 235,700 | — | — |
| 2016-05-26 | $32.59 | $41.44 | 276,100 | — | — |
| 2016-05-25 | $32.58 | $41.42 | 442,100 | — | — |
| 2016-05-24 | $32.66 | $41.52 | 457,600 | — | — |
| 2016-05-23 | $31.87 | $40.52 | 191,800 | — | — |
| 2016-05-20 | $31.89 | $40.55 | 264,500 | — | — |
| 2016-05-19 | $31.95 | $40.62 | 446,600 | — | — |
| 2016-05-18 | $31.74 | $40.15 | 583,700 | — | — |
| 2016-05-17 | $32.11 | $40.62 | 471,000 | — | — |
| 2016-05-16 | $31.97 | $40.44 | 334,000 | — | — |
| 2016-05-13 | $31.51 | $39.86 | 411,200 | — | — |
| 2016-05-12 | $31.82 | $40.25 | 511,800 | — | — |
| 2016-05-11 | $31.94 | $40.40 | 672,500 | — | — |
| 2016-05-10 | $30.79 | $38.95 | 636,200 | — | — |
| 2016-05-09 | $30.69 | $38.82 | 945,700 | — | — |
| 2016-05-06 | $29.15 | $36.87 | 482,900 | — | — |
| 2016-05-05 | $28.95 | $36.62 | 332,500 | — | — |
| 2016-05-04 | $28.91 | $36.57 | 405,900 | — | — |
| 2016-05-03 | $28.90 | $36.56 | 471,600 | — | — |
| 2016-05-02 | $28.91 | $36.57 | 570,800 | — | — |
| 2016-04-29 | $28.69 | $36.29 | 409,000 | — | — |
| 2016-04-28 | $28.79 | $36.42 | 658,500 | — | — |
| 2016-04-27 | $29.13 | $36.85 | 205,500 | — | — |
| 2016-04-26 | $29.04 | $36.74 | 276,400 | — | — |
| 2016-04-25 | $28.59 | $36.17 | 265,200 | — | — |
| 2016-04-22 | $29.04 | $36.74 | 470,800 | — | — |
| 2016-04-21 | $28.68 | $36.28 | 237,600 | — | — |
| 2016-04-20 | $28.77 | $36.39 | 573,700 | — | — |
| 2016-04-19 | $28.91 | $36.57 | 352,400 | — | — |
| 2016-04-18 | $28.70 | $36.31 | 328,800 | — | — |
| 2016-04-15 | $28.65 | $36.24 | 241,400 | — | — |
| 2016-04-14 | $28.57 | $36.14 | 444,300 | — | — |
| 2016-04-13 | $27.99 | $35.41 | 519,100 | — | — |
| 2016-04-12 | $27.80 | $35.17 | 364,200 | — | — |
| 2016-04-11 | $27.51 | $34.80 | 510,100 | — | — |
| 2016-04-08 | $27.10 | $34.28 | 535,200 | — | — |
| 2016-04-07 | $26.86 | $33.98 | 519,100 | — | — |
| 2016-04-06 | $26.88 | $34.00 | 331,900 | — | — |
| 2016-04-05 | $26.73 | $33.81 | 322,400 | — | — |
| 2016-04-04 | $26.99 | $34.14 | 463,000 | — | — |
| 2016-04-01 | $27.18 | $34.38 | 808,500 | — | — |
| 2016-03-31 | $27.08 | $34.26 | 543,900 | — | — |
| 2016-03-30 | $27.43 | $34.70 | 900,000 | — | — |
| 2016-03-29 | $26.59 | $33.64 | 469,200 | — | — |
| 2016-03-28 | $26.04 | $32.94 | 377,600 | — | — |
| 2016-03-24 | $25.71 | $32.52 | 507,100 | — | — |
| 2016-03-23 | $25.84 | $32.69 | 760,800 | — | — |
| 2016-03-22 | $25.65 | $32.45 | 566,100 | — | — |
| 2016-03-21 | $25.40 | $32.13 | 352,000 | — | — |
| 2016-03-18 | $25.21 | $31.89 | 268,600 | — | — |
| 2016-03-17 | $25.36 | $32.08 | 643,000 | — | — |
| 2016-03-16 | $24.85 | $31.44 | 362,500 | — | — |
| 2016-03-15 | $24.59 | $31.11 | 431,900 | — | — |
| 2016-03-14 | $24.88 | $31.47 | 564,000 | — | — |
| 2016-03-11 | $24.59 | $31.11 | 883,000 | — | — |
| 2016-03-10 | $24.44 | $30.92 | 678,900 | — | — |
| 2016-03-09 | $25.38 | $32.11 | 751,100 | — | — |
| 2016-03-08 | $25.12 | $31.78 | 1,023,100 | — | — |
| 2016-03-07 | $25.52 | $32.28 | 1,028,000 | — | — |
| 2016-03-04 | $24.62 | $31.14 | 790,200 | — | — |
| 2016-03-03 | $24.26 | $30.69 | 618,100 | — | — |
| 2016-03-02 | $24.07 | $30.45 | 955,400 | — | — |
| 2016-03-01 | $23.90 | $30.23 | 1,066,200 | — | — |
| 2016-02-29 | $23.91 | $30.25 | 1,561,100 | — | — |
| 2016-02-26 | $23.52 | $29.75 | 1,444,500 | — | — |
| 2016-02-25 | $23.19 | $29.34 | 715,000 | — | — |
| 2016-02-24 | $22.92 | $28.99 | 500,900 | — | — |
| 2016-02-23 | $22.88 | $28.94 | 1,566,400 | — | — |
| 2016-02-22 | $22.99 | $29.08 | 590,000 | — | — |
| 2016-02-19 | $22.98 | $29.07 | 806,800 | — | — |
| 2016-02-18 | $23.77 | $30.07 | 764,900 | — | — |
| 2016-02-17 | $23.41 | $29.61 | 865,700 | — | — |
| 2016-02-16 | $23.19 | $29.34 | 813,400 | — | — |
| 2016-02-12 | $22.67 | $28.68 | 637,100 | — | — |
| 2016-02-11 | $22.36 | $28.29 | 582,500 | — | — |
| 2016-02-10 | $22.77 | $28.80 | 996,600 | — | — |
| 2016-02-09 | $23.53 | $29.56 | 860,800 | — | — |
| 2016-02-08 | $23.57 | $29.61 | 990,300 | — | — |
| 2016-02-05 | $23.03 | $28.93 | 805,200 | — | — |
| 2016-02-04 | $22.58 | $28.37 | 562,200 | — | — |
| 2016-02-03 | $22.73 | $28.56 | 1,129,100 | — | — |
| 2016-02-02 | $22.65 | $28.46 | 790,100 | — | — |
| 2016-02-01 | $23.16 | $29.10 | 725,900 | — | — |
| 2016-01-29 | $22.88 | $28.75 | 630,700 | — | — |
| 2016-01-28 | $22.16 | $27.84 | 841,100 | — | — |
| 2016-01-27 | $22.71 | $28.53 | 1,061,800 | — | — |
| 2016-01-26 | $22.18 | $27.87 | 507,500 | — | — |
| 2016-01-25 | $21.70 | $27.26 | 1,407,000 | — | — |
| 2016-01-22 | $22.63 | $28.43 | 527,900 | — | — |
| 2016-01-21 | $22.12 | $27.79 | 694,300 | — | — |
| 2016-01-20 | $21.74 | $27.31 | 1,073,100 | — | — |
| 2016-01-19 | $21.78 | $27.36 | 553,600 | — | — |
| 2016-01-15 | $21.89 | $27.50 | 950,900 | — | — |
| 2016-01-14 | $22.20 | $27.89 | 552,900 | — | — |
| 2016-01-13 | $21.77 | $27.35 | 659,300 | — | — |
| 2016-01-12 | $21.92 | $27.54 | 1,393,700 | — | — |
| 2016-01-11 | $22.23 | $27.93 | 742,100 | — | — |
| 2016-01-08 | $21.89 | $27.50 | 1,217,900 | — | — |
| 2016-01-07 | $22.01 | $27.65 | 701,600 | — | — |
| 2016-01-06 | $22.00 | $27.64 | 980,100 | — | — |
| 2016-01-05 | $23.02 | $28.92 | 913,800 | — | — |
| 2016-01-04 | $23.24 | $29.20 | 1,041,000 | — | — |