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
- 2002-09-11 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 | $44.15 | $44.15 | 122,100 | — | — |
| 2016-12-29 | $44.65 | $44.65 | 81,400 | — | — |
| 2016-12-28 | $44.70 | $44.70 | 132,800 | — | — |
| 2016-12-27 | $45.45 | $45.45 | 106,800 | — | — |
| 2016-12-23 | $45.00 | $45.00 | 131,200 | — | — |
| 2016-12-22 | $44.90 | $44.90 | 163,600 | — | — |
| 2016-12-21 | $45.85 | $45.85 | 147,800 | — | — |
| 2016-12-20 | $46.40 | $46.40 | 127,100 | — | — |
| 2016-12-19 | $46.25 | $46.25 | 197,100 | — | — |
| 2016-12-16 | $46.65 | $46.65 | 854,500 | — | — |
| 2016-12-15 | $47.75 | $47.75 | 404,800 | — | — |
| 2016-12-14 | $46.50 | $46.50 | 403,200 | — | — |
| 2016-12-13 | $45.95 | $45.95 | 381,400 | — | — |
| 2016-12-12 | $47.35 | $47.35 | 207,600 | — | — |
| 2016-12-09 | $47.55 | $47.55 | 285,300 | — | — |
| 2016-12-08 | $47.80 | $47.80 | 318,900 | — | — |
| 2016-12-07 | $46.70 | $46.70 | 308,500 | — | — |
| 2016-12-06 | $45.35 | $45.35 | 214,700 | — | — |
| 2016-12-05 | $44.05 | $44.05 | 190,600 | — | — |
| 2016-12-02 | $43.55 | $43.55 | 134,500 | — | — |
| 2016-12-01 | $43.10 | $43.10 | 234,100 | — | — |
| 2016-11-30 | $41.75 | $41.75 | 172,000 | — | — |
| 2016-11-29 | $41.70 | $41.70 | 161,400 | — | — |
| 2016-11-28 | $42.00 | $42.00 | 124,300 | — | — |
| 2016-11-25 | $42.40 | $42.40 | 60,700 | — | — |
| 2016-11-23 | $42.35 | $42.35 | 193,400 | — | — |
| 2016-11-22 | $41.30 | $41.30 | 164,200 | — | — |
| 2016-11-21 | $41.00 | $41.00 | 271,500 | — | — |
| 2016-11-18 | $41.03 | $41.03 | 343,100 | — | — |
| 2016-11-17 | $42.00 | $42.00 | 260,800 | — | — |
| 2016-11-16 | $41.95 | $41.95 | 208,400 | — | — |
| 2016-11-15 | $41.80 | $41.80 | 173,500 | — | — |
| 2016-11-14 | $41.75 | $41.75 | 260,300 | — | — |
| 2016-11-11 | $40.55 | $40.55 | 338,800 | — | — |
| 2016-11-10 | $40.20 | $40.20 | 369,200 | — | — |
| 2016-11-09 | $39.55 | $39.55 | 224,400 | — | — |
| 2016-11-08 | $38.20 | $38.20 | 328,200 | — | — |
| 2016-11-07 | $37.40 | $37.40 | 371,200 | — | — |
| 2016-11-04 | $34.90 | $34.90 | 298,200 | — | — |
| 2016-11-03 | $35.30 | $35.30 | 246,200 | — | — |
| 2016-11-02 | $34.70 | $34.70 | 182,400 | — | — |
| 2016-11-01 | $35.00 | $35.00 | 241,600 | — | — |
| 2016-10-31 | $35.65 | $35.65 | 237,900 | — | — |
| 2016-10-28 | $35.50 | $35.50 | 406,400 | — | — |
| 2016-10-27 | $34.75 | $34.75 | 652,100 | — | — |
| 2016-10-26 | $33.28 | $33.28 | 705,400 | — | — |
| 2016-10-25 | $29.15 | $29.15 | 195,700 | — | — |
| 2016-10-24 | $29.80 | $29.80 | 99,100 | — | — |
| 2016-10-21 | $29.29 | $29.29 | 99,600 | — | — |
| 2016-10-20 | $29.01 | $29.01 | 100,600 | — | — |
| 2016-10-19 | $28.97 | $28.97 | 72,400 | — | — |
| 2016-10-18 | $29.11 | $29.11 | 132,600 | — | — |
| 2016-10-17 | $29.00 | $29.00 | 110,400 | — | — |
| 2016-10-14 | $29.03 | $29.03 | 127,600 | — | — |
| 2016-10-13 | $29.18 | $29.18 | 184,600 | — | — |
| 2016-10-12 | $29.83 | $29.83 | 131,600 | — | — |
| 2016-10-11 | $29.70 | $29.70 | 156,300 | — | — |
| 2016-10-10 | $29.78 | $29.78 | 119,300 | — | — |
| 2016-10-07 | $29.33 | $29.33 | 151,700 | — | — |
| 2016-10-06 | $29.85 | $29.85 | 141,900 | — | — |
| 2016-10-05 | $29.86 | $29.86 | 179,400 | — | — |
| 2016-10-04 | $29.66 | $29.66 | 224,400 | — | — |
| 2016-10-03 | $29.87 | $29.87 | 160,800 | — | — |
| 2016-09-30 | $29.96 | $29.96 | 164,300 | — | — |
| 2016-09-29 | $29.21 | $29.21 | 132,500 | — | — |
| 2016-09-28 | $29.55 | $29.55 | 180,900 | — | — |
| 2016-09-27 | $29.02 | $29.02 | 172,000 | — | — |
| 2016-09-26 | $29.56 | $29.56 | 160,300 | — | — |
| 2016-09-23 | $30.18 | $30.18 | 211,100 | — | — |
| 2016-09-22 | $30.71 | $30.71 | 138,300 | — | — |
| 2016-09-21 | $30.49 | $30.49 | 105,300 | — | — |
| 2016-09-20 | $30.15 | $30.15 | 123,200 | — | — |
| 2016-09-19 | $30.84 | $30.84 | 138,600 | — | — |
| 2016-09-16 | $30.69 | $30.69 | 383,300 | — | — |
| 2016-09-15 | $30.78 | $30.78 | 214,400 | — | — |
| 2016-09-14 | $29.47 | $29.47 | 125,000 | — | — |
| 2016-09-13 | $29.40 | $29.40 | 138,300 | — | — |
| 2016-09-12 | $30.06 | $30.06 | 286,800 | — | — |
| 2016-09-09 | $29.94 | $29.94 | 255,500 | — | — |
| 2016-09-08 | $31.73 | $31.73 | 208,300 | — | — |
| 2016-09-07 | $30.79 | $30.79 | 194,500 | — | — |
| 2016-09-06 | $30.42 | $30.42 | 123,000 | — | — |
| 2016-09-02 | $30.66 | $30.66 | 87,100 | — | — |
| 2016-09-01 | $30.52 | $30.52 | 192,600 | — | — |
| 2016-08-31 | $30.43 | $30.43 | 264,200 | — | — |
| 2016-08-30 | $29.94 | $29.94 | 213,600 | — | — |
| 2016-08-29 | $29.50 | $29.50 | 83,500 | — | — |
| 2016-08-26 | $29.42 | $29.42 | 71,800 | — | — |
| 2016-08-25 | $29.55 | $29.55 | 186,500 | — | — |
| 2016-08-24 | $30.25 | $30.25 | 191,700 | — | — |
| 2016-08-23 | $30.74 | $30.74 | 339,600 | — | — |
| 2016-08-22 | $30.02 | $30.02 | 194,500 | — | — |
| 2016-08-19 | $30.33 | $30.33 | 101,800 | — | — |
| 2016-08-18 | $30.14 | $30.14 | 144,600 | — | — |
| 2016-08-17 | $29.87 | $29.87 | 181,100 | — | — |
| 2016-08-16 | $29.92 | $29.92 | 120,300 | — | — |
| 2016-08-15 | $29.53 | $29.53 | 106,100 | — | — |
| 2016-08-12 | $29.50 | $29.50 | 186,500 | — | — |
| 2016-08-11 | $29.36 | $29.36 | 102,800 | — | — |
| 2016-08-10 | $29.32 | $29.32 | 108,400 | — | — |
| 2016-08-09 | $29.86 | $29.86 | 130,500 | — | — |
| 2016-08-08 | $30.47 | $30.47 | 160,900 | — | — |
| 2016-08-05 | $30.53 | $30.53 | 279,400 | — | — |
| 2016-08-04 | $29.30 | $29.30 | 486,000 | — | — |
| 2016-08-03 | $29.72 | $29.72 | 272,000 | — | — |
| 2016-08-02 | $28.82 | $28.82 | 243,800 | — | — |
| 2016-08-01 | $28.92 | $28.92 | 378,700 | — | — |
| 2016-07-29 | $28.89 | $28.89 | 528,300 | — | — |
| 2016-07-28 | $26.73 | $26.73 | 327,900 | — | — |
| 2016-07-27 | $25.82 | $25.82 | 128,500 | — | — |
| 2016-07-26 | $25.79 | $25.79 | 188,600 | — | — |
| 2016-07-25 | $24.91 | $24.91 | 148,400 | — | — |
| 2016-07-22 | $25.81 | $25.81 | 191,700 | — | — |
| 2016-07-21 | $24.76 | $24.76 | 185,000 | — | — |
| 2016-07-20 | $25.29 | $25.29 | 111,600 | — | — |
| 2016-07-19 | $25.29 | $25.29 | 159,200 | — | — |
| 2016-07-18 | $25.81 | $25.81 | 209,800 | — | — |
| 2016-07-15 | $26.22 | $26.22 | 173,100 | — | — |
| 2016-07-14 | $26.20 | $26.20 | 164,900 | — | — |
| 2016-07-13 | $27.16 | $27.16 | 158,100 | — | — |
| 2016-07-12 | $26.60 | $26.60 | 152,500 | — | — |
| 2016-07-11 | $26.23 | $26.23 | 92,600 | — | — |
| 2016-07-08 | $25.71 | $25.71 | 119,400 | — | — |
| 2016-07-07 | $24.41 | $24.41 | 123,600 | — | — |
| 2016-07-06 | $24.51 | $24.51 | 137,400 | — | — |
| 2016-07-05 | $24.68 | $24.68 | 176,800 | — | — |
| 2016-07-01 | $25.75 | $25.75 | 106,800 | — | — |
| 2016-06-30 | $25.14 | $25.14 | 263,500 | — | — |
| 2016-06-29 | $24.74 | $24.74 | 126,100 | — | — |
| 2016-06-28 | $23.75 | $23.75 | 231,900 | — | — |
| 2016-06-27 | $23.75 | $23.75 | 168,900 | — | — |
| 2016-06-24 | $24.91 | $24.91 | 960,200 | — | — |
| 2016-06-23 | $26.01 | $26.01 | 136,500 | — | — |
| 2016-06-22 | $25.31 | $25.31 | 115,700 | — | — |
| 2016-06-21 | $25.56 | $25.56 | 163,900 | — | — |
| 2016-06-20 | $26.71 | $26.71 | 167,700 | — | — |
| 2016-06-17 | $25.86 | $25.86 | 286,400 | — | — |
| 2016-06-16 | $25.04 | $25.04 | 173,300 | — | — |
| 2016-06-15 | $24.94 | $24.94 | 184,900 | — | — |
| 2016-06-14 | $25.40 | $25.40 | 163,400 | — | — |
| 2016-06-13 | $25.42 | $25.42 | 125,700 | — | — |
| 2016-06-10 | $25.63 | $25.63 | 139,300 | — | — |
| 2016-06-09 | $26.40 | $26.40 | 172,700 | — | — |
| 2016-06-08 | $26.77 | $26.77 | 194,700 | — | — |
| 2016-06-07 | $25.79 | $25.79 | 253,100 | — | — |
| 2016-06-06 | $25.89 | $25.89 | 171,600 | — | — |
| 2016-06-03 | $25.69 | $25.69 | 262,500 | — | — |
| 2016-06-02 | $25.63 | $25.63 | 174,700 | — | — |
| 2016-06-01 | $25.93 | $25.93 | 218,700 | — | — |
| 2016-05-31 | $26.07 | $26.07 | 154,200 | — | — |
| 2016-05-27 | $25.90 | $25.90 | 146,900 | — | — |
| 2016-05-26 | $25.93 | $25.93 | 145,400 | — | — |
| 2016-05-25 | $26.07 | $26.07 | 144,600 | — | — |
| 2016-05-24 | $25.39 | $25.39 | 203,500 | — | — |
| 2016-05-23 | $24.80 | $24.80 | 214,300 | — | — |
| 2016-05-20 | $25.17 | $25.17 | 131,900 | — | — |
| 2016-05-19 | $24.68 | $24.68 | 198,300 | — | — |
| 2016-05-18 | $24.11 | $24.11 | 286,200 | — | — |
| 2016-05-17 | $24.11 | $24.11 | 692,600 | — | — |
| 2016-05-16 | $24.52 | $24.52 | 495,800 | — | — |
| 2016-05-13 | $24.74 | $24.74 | 247,000 | — | — |
| 2016-05-12 | $26.12 | $26.12 | 337,800 | — | — |
| 2016-05-11 | $26.77 | $26.77 | 493,600 | — | — |
| 2016-05-10 | $27.15 | $27.15 | 346,000 | — | — |
| 2016-05-09 | $26.92 | $26.92 | 278,000 | — | — |
| 2016-05-06 | $27.12 | $27.12 | 273,000 | — | — |
| 2016-05-05 | $26.47 | $26.47 | 213,600 | — | — |
| 2016-05-04 | $26.84 | $26.84 | 265,000 | — | — |
| 2016-05-03 | $28.11 | $28.11 | 203,100 | — | — |
| 2016-05-02 | $28.76 | $28.76 | 277,700 | — | — |
| 2016-04-29 | $28.92 | $28.92 | 537,800 | — | — |
| 2016-04-28 | $30.06 | $30.06 | 1,275,000 | — | — |
| 2016-04-27 | $32.00 | $32.00 | 1,515,700 | — | — |
| 2016-04-26 | $29.65 | $29.65 | 449,900 | — | — |
| 2016-04-25 | $28.88 | $28.88 | 299,900 | — | — |
| 2016-04-22 | $29.50 | $29.50 | 376,500 | — | — |
| 2016-04-21 | $29.20 | $29.20 | 716,900 | — | — |
| 2016-04-20 | $29.84 | $29.84 | 300,700 | — | — |
| 2016-04-19 | $29.10 | $29.10 | 327,400 | — | — |
| 2016-04-18 | $28.34 | $28.34 | 295,800 | — | — |
| 2016-04-15 | $27.88 | $27.88 | 216,900 | — | — |
| 2016-04-14 | $27.69 | $27.69 | 271,200 | — | — |
| 2016-04-13 | $27.95 | $27.95 | 299,400 | — | — |
| 2016-04-12 | $26.97 | $26.97 | 120,600 | — | — |
| 2016-04-11 | $26.99 | $26.99 | 145,000 | — | — |
| 2016-04-08 | $27.32 | $27.32 | 209,300 | — | — |
| 2016-04-07 | $26.95 | $26.95 | 399,400 | — | — |
| 2016-04-06 | $26.83 | $26.83 | 239,700 | — | — |
| 2016-04-05 | $26.99 | $26.99 | 264,100 | — | — |
| 2016-04-04 | $27.69 | $27.69 | 245,300 | — | — |
| 2016-04-01 | $28.30 | $28.30 | 142,100 | — | — |
| 2016-03-31 | $28.15 | $28.15 | 116,400 | — | — |
| 2016-03-30 | $28.31 | $28.31 | 201,000 | — | — |
| 2016-03-29 | $28.36 | $28.36 | 309,500 | — | — |
| 2016-03-28 | $27.49 | $27.49 | 146,900 | — | — |
| 2016-03-24 | $28.49 | $28.49 | 155,400 | — | — |
| 2016-03-23 | $28.30 | $28.30 | 329,100 | — | — |
| 2016-03-22 | $29.13 | $29.13 | 160,600 | — | — |
| 2016-03-21 | $29.77 | $29.77 | 230,600 | — | — |
| 2016-03-18 | $29.07 | $29.07 | 441,100 | — | — |
| 2016-03-17 | $28.98 | $28.98 | 325,700 | — | — |
| 2016-03-16 | $27.10 | $27.10 | 151,800 | — | — |
| 2016-03-15 | $26.41 | $26.41 | 152,500 | — | — |
| 2016-03-14 | $27.10 | $27.10 | 183,900 | — | — |
| 2016-03-11 | $27.37 | $27.37 | 142,600 | — | — |
| 2016-03-10 | $26.23 | $26.23 | 295,300 | — | — |
| 2016-03-09 | $26.14 | $26.14 | 256,000 | — | — |
| 2016-03-08 | $26.12 | $26.12 | 304,400 | — | — |
| 2016-03-07 | $27.06 | $27.06 | 257,500 | — | — |
| 2016-03-04 | $26.79 | $26.79 | 197,200 | — | — |
| 2016-03-03 | $26.55 | $26.55 | 232,100 | — | — |
| 2016-03-02 | $26.66 | $26.66 | 194,900 | — | — |
| 2016-03-01 | $27.50 | $27.50 | 341,000 | — | — |
| 2016-02-29 | $26.25 | $26.25 | 312,200 | — | — |
| 2016-02-26 | $26.15 | $26.15 | 230,200 | — | — |
| 2016-02-25 | $25.56 | $25.56 | 158,000 | — | — |
| 2016-02-24 | $25.82 | $25.82 | 278,400 | — | — |
| 2016-02-23 | $26.55 | $26.55 | 411,800 | — | — |
| 2016-02-22 | $26.83 | $26.83 | 331,500 | — | — |
| 2016-02-19 | $25.87 | $25.87 | 195,100 | — | — |
| 2016-02-18 | $26.00 | $26.00 | 251,500 | — | — |
| 2016-02-17 | $26.27 | $26.27 | 378,200 | — | — |
| 2016-02-16 | $27.31 | $27.31 | 384,200 | — | — |
| 2016-02-12 | $26.84 | $26.84 | 277,900 | — | — |
| 2016-02-11 | $27.00 | $27.00 | 301,200 | — | — |
| 2016-02-10 | $26.65 | $26.65 | 353,300 | — | — |
| 2016-02-09 | $27.45 | $27.45 | 390,000 | — | — |
| 2016-02-08 | $26.41 | $26.41 | 638,700 | — | — |
| 2016-02-05 | $25.46 | $25.46 | 1,255,700 | — | — |
| 2016-02-04 | $22.53 | $22.53 | 638,500 | — | — |
| 2016-02-03 | $20.51 | $20.51 | 434,400 | — | — |
| 2016-02-02 | $20.92 | $20.92 | 194,700 | — | — |
| 2016-02-01 | $21.81 | $21.81 | 241,800 | — | — |
| 2016-01-29 | $21.39 | $21.39 | 229,100 | — | — |
| 2016-01-28 | $20.85 | $20.85 | 190,700 | — | — |
| 2016-01-27 | $21.59 | $21.59 | 250,400 | — | — |
| 2016-01-26 | $21.82 | $21.82 | 149,000 | — | — |
| 2016-01-25 | $20.44 | $20.44 | 244,000 | — | — |
| 2016-01-22 | $20.92 | $20.92 | 203,800 | — | — |
| 2016-01-21 | $20.20 | $20.20 | 236,900 | — | — |
| 2016-01-20 | $19.36 | $19.36 | 248,700 | — | — |
| 2016-01-19 | $19.32 | $19.32 | 234,900 | — | — |
| 2016-01-15 | $19.67 | $19.67 | 247,800 | — | — |
| 2016-01-14 | $19.51 | $19.51 | 222,300 | — | — |
| 2016-01-13 | $19.80 | $19.80 | 266,600 | — | — |
| 2016-01-12 | $19.80 | $19.80 | 198,400 | — | — |
| 2016-01-11 | $19.95 | $19.95 | 248,500 | — | — |
| 2016-01-08 | $19.92 | $19.92 | 371,600 | — | — |
| 2016-01-07 | $20.05 | $20.05 | 345,900 | — | — |
| 2016-01-06 | $21.64 | $21.64 | 260,300 | — | — |
| 2016-01-05 | $22.43 | $22.43 | 206,800 | — | — |
| 2016-01-04 | $21.79 | $21.79 | 258,600 | — | — |