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
- 1983-01-03 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 | $35.15 | $970.47 | 33,100 | — | — |
| 2016-12-29 | $34.70 | $958.04 | 38,900 | — | — |
| 2016-12-28 | $34.80 | $960.80 | 23,900 | — | — |
| 2016-12-27 | $35.00 | $966.32 | 35,200 | — | — |
| 2016-12-23 | $35.29 | $974.33 | 17,000 | — | — |
| 2016-12-22 | $35.50 | $980.13 | 11,800 | — | — |
| 2016-12-21 | $35.55 | $981.51 | 27,400 | — | — |
| 2016-12-20 | $35.75 | $987.03 | 11,700 | — | — |
| 2016-12-19 | $35.95 | $992.55 | 26,000 | — | — |
| 2016-12-16 | $35.75 | $987.03 | 21,800 | — | — |
| 2016-12-15 | $35.85 | $989.79 | 13,700 | — | — |
| 2016-12-14 | $35.95 | $992.55 | 15,000 | — | — |
| 2016-12-13 | $36.20 | $999.45 | 22,600 | — | — |
| 2016-12-12 | $37.00 | $1,017.54 | 28,500 | — | — |
| 2016-12-09 | $36.60 | $1,006.54 | 31,100 | — | — |
| 2016-12-08 | $36.30 | $998.29 | 19,600 | — | — |
| 2016-12-07 | $36.25 | $996.91 | 6,300 | — | — |
| 2016-12-06 | $36.10 | $992.79 | 28,800 | — | — |
| 2016-12-05 | $36.10 | $992.79 | 24,400 | — | — |
| 2016-12-02 | $35.90 | $987.29 | 9,500 | — | — |
| 2016-12-01 | $35.80 | $984.54 | 25,500 | — | — |
| 2016-11-30 | $35.10 | $965.29 | 34,100 | — | — |
| 2016-11-29 | $34.75 | $955.66 | 36,100 | — | — |
| 2016-11-28 | $35.30 | $970.79 | 14,900 | — | — |
| 2016-11-25 | $36.00 | $990.04 | 1,900 | — | — |
| 2016-11-23 | $36.00 | $990.04 | 9,000 | — | — |
| 2016-11-22 | $35.55 | $977.66 | 24,300 | — | — |
| 2016-11-21 | $35.90 | $987.29 | 26,400 | — | — |
| 2016-11-18 | $35.75 | $983.16 | 19,000 | — | — |
| 2016-11-17 | $35.65 | $980.41 | 14,300 | — | — |
| 2016-11-16 | $35.45 | $974.91 | 20,300 | — | — |
| 2016-11-15 | $35.50 | $976.29 | 30,600 | — | — |
| 2016-11-14 | $35.30 | $970.79 | 20,500 | — | — |
| 2016-11-11 | $35.90 | $987.29 | 12,500 | — | — |
| 2016-11-10 | $36.50 | $1,003.79 | 12,300 | — | — |
| 2016-11-09 | $36.80 | $1,008.82 | 19,800 | — | — |
| 2016-11-08 | $35.99 | $986.62 | 15,300 | — | — |
| 2016-11-07 | $36.50 | $1,000.60 | 14,100 | — | — |
| 2016-11-04 | $37.00 | $1,014.30 | 24,000 | — | — |
| 2016-11-03 | $36.75 | $1,007.45 | 20,600 | — | — |
| 2016-11-02 | $36.45 | $999.23 | 18,900 | — | — |
| 2016-11-01 | $36.00 | $986.89 | 16,400 | — | — |
| 2016-10-31 | $36.20 | $992.37 | 11,000 | — | — |
| 2016-10-28 | $36.38 | $997.31 | 19,900 | — | — |
| 2016-10-27 | $36.93 | $1,012.39 | 28,900 | — | — |
| 2016-10-26 | $36.97 | $1,013.48 | 18,300 | — | — |
| 2016-10-25 | $36.71 | $1,006.35 | 12,000 | — | — |
| 2016-10-24 | $36.90 | $1,011.56 | 22,200 | — | — |
| 2016-10-21 | $37.11 | $1,017.32 | 13,600 | — | — |
| 2016-10-20 | $37.10 | $1,017.04 | 14,100 | — | — |
| 2016-10-19 | $37.68 | $1,032.95 | 15,500 | — | — |
| 2016-10-18 | $37.17 | $1,018.96 | 13,700 | — | — |
| 2016-10-17 | $37.00 | $1,014.30 | 10,000 | — | — |
| 2016-10-14 | $36.97 | $1,013.48 | 14,400 | — | — |
| 2016-10-13 | $37.05 | $1,015.67 | 15,500 | — | — |
| 2016-10-12 | $37.15 | $1,012.03 | 23,400 | — | — |
| 2016-10-11 | $36.49 | $994.05 | 44,600 | — | — |
| 2016-10-10 | $37.29 | $1,015.84 | 22,700 | — | — |
| 2016-10-07 | $37.05 | $1,009.30 | 39,700 | — | — |
| 2016-10-06 | $37.02 | $1,008.49 | 30,500 | — | — |
| 2016-10-05 | $37.06 | $1,009.58 | 36,000 | — | — |
| 2016-10-04 | $36.56 | $995.96 | 19,100 | — | — |
| 2016-10-03 | $37.05 | $1,009.30 | 31,100 | — | — |
| 2016-09-30 | $36.76 | $1,001.40 | 28,800 | — | — |
| 2016-09-29 | $37.91 | $1,032.73 | 14,200 | — | — |
| 2016-09-28 | $38.26 | $1,042.27 | 28,000 | — | — |
| 2016-09-27 | $37.31 | $1,016.39 | 24,100 | — | — |
| 2016-09-26 | $36.54 | $995.41 | 11,500 | — | — |
| 2016-09-23 | $36.44 | $992.69 | 26,200 | — | — |
| 2016-09-22 | $36.76 | $1,001.40 | 17,600 | — | — |
| 2016-09-21 | $36.90 | $1,005.22 | 14,900 | — | — |
| 2016-09-20 | $36.52 | $994.87 | 21,100 | — | — |
| 2016-09-19 | $36.55 | $995.68 | 19,000 | — | — |
| 2016-09-16 | $37.04 | $1,009.03 | 12,500 | — | — |
| 2016-09-15 | $37.05 | $1,009.30 | 16,800 | — | — |
| 2016-09-14 | $36.40 | $991.60 | 22,800 | — | — |
| 2016-09-13 | $36.80 | $996.61 | 24,300 | — | — |
| 2016-09-12 | $36.93 | $1,000.13 | 18,100 | — | — |
| 2016-09-09 | $37.13 | $1,005.55 | 27,500 | — | — |
| 2016-09-08 | $37.93 | $1,027.21 | 26,700 | — | — |
| 2016-09-07 | $37.20 | $1,007.44 | 12,800 | — | — |
| 2016-09-06 | $36.85 | $997.96 | 27,300 | — | — |
| 2016-09-02 | $36.80 | $996.61 | 23,800 | — | — |
| 2016-09-01 | $36.32 | $983.61 | 16,400 | — | — |
| 2016-08-31 | $36.25 | $981.71 | 18,800 | — | — |
| 2016-08-30 | $36.55 | $989.84 | 31,400 | — | — |
| 2016-08-29 | $36.83 | $997.42 | 16,800 | — | — |
| 2016-08-26 | $36.92 | $999.86 | 12,000 | — | — |
| 2016-08-25 | $36.72 | $994.44 | 27,600 | — | — |
| 2016-08-24 | $36.82 | $997.15 | 17,900 | — | — |
| 2016-08-23 | $37.05 | $1,003.38 | 26,600 | — | — |
| 2016-08-22 | $36.94 | $1,000.40 | 25,200 | — | — |
| 2016-08-19 | $37.52 | $1,016.11 | 14,500 | — | — |
| 2016-08-18 | $38.11 | $1,032.09 | 22,400 | — | — |
| 2016-08-17 | $37.32 | $1,010.69 | 37,200 | — | — |
| 2016-08-16 | $37.23 | $1,008.25 | 43,900 | — | — |
| 2016-08-15 | $39.15 | $1,060.25 | 56,400 | — | — |
| 2016-08-12 | $39.63 | $1,073.25 | 40,800 | — | — |
| 2016-08-11 | $40.82 | $1,105.48 | 52,200 | — | — |
| 2016-08-10 | $39.59 | $1,068.51 | 45,800 | — | — |
| 2016-08-09 | $39.15 | $1,056.64 | 42,400 | — | — |
| 2016-08-08 | $38.90 | $1,049.89 | 54,400 | — | — |
| 2016-08-05 | $37.45 | $1,010.76 | 37,000 | — | — |
| 2016-08-04 | $36.80 | $993.21 | 51,300 | — | — |
| 2016-08-03 | $35.64 | $961.90 | 27,500 | — | — |
| 2016-08-02 | $35.11 | $947.60 | 91,800 | — | — |
| 2016-08-01 | $36.06 | $973.24 | 55,200 | — | — |
| 2016-07-29 | $36.79 | $992.94 | 29,500 | — | — |
| 2016-07-28 | $36.77 | $992.40 | 20,000 | — | — |
| 2016-07-27 | $36.55 | $986.46 | 31,900 | — | — |
| 2016-07-26 | $36.32 | $980.26 | 26,400 | — | — |
| 2016-07-25 | $35.82 | $966.76 | 36,300 | — | — |
| 2016-07-22 | $35.59 | $960.55 | 22,200 | — | — |
| 2016-07-21 | $35.24 | $951.11 | 33,900 | — | — |
| 2016-07-20 | $35.23 | $950.84 | 25,200 | — | — |
| 2016-07-19 | $35.20 | $950.03 | 30,500 | — | — |
| 2016-07-18 | $35.49 | $957.85 | 18,800 | — | — |
| 2016-07-15 | $35.43 | $956.24 | 20,800 | — | — |
| 2016-07-14 | $35.47 | $957.32 | 20,000 | — | — |
| 2016-07-13 | $36.32 | $976.61 | 32,000 | — | — |
| 2016-07-12 | $36.37 | $977.96 | 40,500 | — | — |
| 2016-07-11 | $36.21 | $973.66 | 26,400 | — | — |
| 2016-07-08 | $36.45 | $980.11 | 26,400 | — | — |
| 2016-07-07 | $35.77 | $961.82 | 109,700 | — | — |
| 2016-07-06 | $33.14 | $891.10 | 16,800 | — | — |
| 2016-07-05 | $33.48 | $900.25 | 20,600 | — | — |
| 2016-07-01 | $34.18 | $919.07 | 19,900 | — | — |
| 2016-06-30 | $33.41 | $898.37 | 19,600 | — | — |
| 2016-06-29 | $33.77 | $908.05 | 19,800 | — | — |
| 2016-06-28 | $33.19 | $892.45 | 24,600 | — | — |
| 2016-06-27 | $32.85 | $883.31 | 40,200 | — | — |
| 2016-06-24 | $33.74 | $907.24 | 35,700 | — | — |
| 2016-06-23 | $34.42 | $925.52 | 18,400 | — | — |
| 2016-06-22 | $34.35 | $923.64 | 22,700 | — | — |
| 2016-06-21 | $34.55 | $929.02 | 51,300 | — | — |
| 2016-06-20 | $34.43 | $925.79 | 21,400 | — | — |
| 2016-06-17 | $34.30 | $922.30 | 12,300 | — | — |
| 2016-06-16 | $34.46 | $926.60 | 31,500 | — | — |
| 2016-06-15 | $34.72 | $933.59 | 75,300 | — | — |
| 2016-06-14 | $33.99 | $913.96 | 21,300 | — | — |
| 2016-06-13 | $34.02 | $914.77 | 18,300 | — | — |
| 2016-06-10 | $34.65 | $928.94 | 17,800 | — | — |
| 2016-06-09 | $35.43 | $949.85 | 22,000 | — | — |
| 2016-06-08 | $35.29 | $946.10 | 22,500 | — | — |
| 2016-06-07 | $34.96 | $937.25 | 53,900 | — | — |
| 2016-06-06 | $34.20 | $916.87 | 26,100 | — | — |
| 2016-06-03 | $33.59 | $900.52 | 18,000 | — | — |
| 2016-06-02 | $33.49 | $897.84 | 19,400 | — | — |
| 2016-06-01 | $33.73 | $904.27 | 12,400 | — | — |
| 2016-05-31 | $34.14 | $915.27 | 13,300 | — | — |
| 2016-05-27 | $34.38 | $921.70 | 13,900 | — | — |
| 2016-05-26 | $34.35 | $920.90 | 39,900 | — | — |
| 2016-05-25 | $34.67 | $929.47 | 17,000 | — | — |
| 2016-05-24 | $34.60 | $927.60 | 29,300 | — | — |
| 2016-05-23 | $34.67 | $929.47 | 9,300 | — | — |
| 2016-05-20 | $34.95 | $936.98 | 27,300 | — | — |
| 2016-05-19 | $34.50 | $924.92 | 25,600 | — | — |
| 2016-05-18 | $34.65 | $928.94 | 20,000 | — | — |
| 2016-05-17 | $34.72 | $930.81 | 45,800 | — | — |
| 2016-05-16 | $33.45 | $896.77 | 40,200 | — | — |
| 2016-05-13 | $33.00 | $884.70 | 17,100 | — | — |
| 2016-05-12 | $33.23 | $890.87 | 26,900 | — | — |
| 2016-05-11 | $33.30 | $888.35 | 22,500 | — | — |
| 2016-05-10 | $32.81 | $875.28 | 28,400 | — | — |
| 2016-05-09 | $32.32 | $862.21 | 35,100 | — | — |
| 2016-05-06 | $32.35 | $863.01 | 30,800 | — | — |
| 2016-05-05 | $32.81 | $875.28 | 20,600 | — | — |
| 2016-05-04 | $32.49 | $866.74 | 15,800 | — | — |
| 2016-05-03 | $32.41 | $864.61 | 21,400 | — | — |
| 2016-05-02 | $32.62 | $870.21 | 21,900 | — | — |
| 2016-04-29 | $32.55 | $868.34 | 28,800 | — | — |
| 2016-04-28 | $32.64 | $870.74 | 32,200 | — | — |
| 2016-04-27 | $32.84 | $876.08 | 36,300 | — | — |
| 2016-04-26 | $32.32 | $862.21 | 24,400 | — | — |
| 2016-04-25 | $31.48 | $839.80 | 24,900 | — | — |
| 2016-04-22 | $31.73 | $846.47 | 67,600 | — | — |
| 2016-04-21 | $31.90 | $851.00 | 14,200 | — | — |
| 2016-04-20 | $32.20 | $859.00 | 24,400 | — | — |
| 2016-04-19 | $32.13 | $857.14 | 33,800 | — | — |
| 2016-04-18 | $31.47 | $839.53 | 34,200 | — | — |
| 2016-04-15 | $30.91 | $824.59 | 11,600 | — | — |
| 2016-04-14 | $31.59 | $842.73 | 30,800 | — | — |
| 2016-04-13 | $31.83 | $849.13 | 46,500 | — | — |
| 2016-04-12 | $31.27 | $830.49 | 24,600 | — | — |
| 2016-04-11 | $30.16 | $801.01 | 32,000 | — | — |
| 2016-04-08 | $30.34 | $805.79 | 73,100 | — | — |
| 2016-04-07 | $29.34 | $779.23 | 85,600 | — | — |
| 2016-04-06 | $30.53 | $810.83 | 20,900 | — | — |
| 2016-04-05 | $29.98 | $796.23 | 27,100 | — | — |
| 2016-04-04 | $29.16 | $774.45 | 31,800 | — | — |
| 2016-04-01 | $29.11 | $773.12 | 12,300 | — | — |
| 2016-03-31 | $29.60 | $786.13 | 14,200 | — | — |
| 2016-03-30 | $29.50 | $783.48 | 36,300 | — | — |
| 2016-03-29 | $29.21 | $775.78 | 53,400 | — | — |
| 2016-03-28 | $29.63 | $786.93 | 30,400 | — | — |
| 2016-03-24 | $30.38 | $806.85 | 78,300 | — | — |
| 2016-03-23 | $31.50 | $836.59 | 31,600 | — | — |
| 2016-03-22 | $31.95 | $848.55 | 38,100 | — | — |
| 2016-03-21 | $32.20 | $855.19 | 8,000 | — | — |
| 2016-03-18 | $32.05 | $851.20 | 40,300 | — | — |
| 2016-03-17 | $32.90 | $873.78 | 24,800 | — | — |
| 2016-03-16 | $32.62 | $866.34 | 27,000 | — | — |
| 2016-03-15 | $31.58 | $838.72 | 13,000 | — | — |
| 2016-03-14 | $31.66 | $840.84 | 20,300 | — | — |
| 2016-03-11 | $31.92 | $847.75 | 25,300 | — | — |
| 2016-03-10 | $31.41 | $830.54 | 104,800 | — | — |
| 2016-03-09 | $32.67 | $863.86 | 37,700 | — | — |
| 2016-03-08 | $32.25 | $852.75 | 20,400 | — | — |
| 2016-03-07 | $34.00 | $899.02 | 60,500 | — | — |
| 2016-03-04 | $33.35 | $881.84 | 23,600 | — | — |
| 2016-03-03 | $32.85 | $868.62 | 25,700 | — | — |
| 2016-03-02 | $32.54 | $860.42 | 33,600 | — | — |
| 2016-03-01 | $31.87 | $842.70 | 21,500 | — | — |
| 2016-02-29 | $31.98 | $845.61 | 33,400 | — | — |
| 2016-02-26 | $32.20 | $851.43 | 31,700 | — | — |
| 2016-02-25 | $32.10 | $848.78 | 15,400 | — | — |
| 2016-02-24 | $32.28 | $853.54 | 29,700 | — | — |
| 2016-02-23 | $31.45 | $831.60 | 16,400 | — | — |
| 2016-02-22 | $32.25 | $852.75 | 29,300 | — | — |
| 2016-02-19 | $31.86 | $842.44 | 24,300 | — | — |
| 2016-02-18 | $33.18 | $877.34 | 36,100 | — | — |
| 2016-02-17 | $33.34 | $881.57 | 97,400 | — | — |
| 2016-02-16 | $31.16 | $823.93 | 55,700 | — | — |
| 2016-02-12 | $31.32 | $828.16 | 36,100 | — | — |
| 2016-02-11 | $30.40 | $803.83 | 20,200 | — | — |
| 2016-02-10 | $30.99 | $815.89 | 43,200 | — | — |
| 2016-02-09 | $30.54 | $804.04 | 36,600 | — | — |
| 2016-02-08 | $31.70 | $834.58 | 20,400 | — | — |
| 2016-02-05 | $31.63 | $832.74 | 39,500 | — | — |
| 2016-02-04 | $32.09 | $844.85 | 58,900 | — | — |
| 2016-02-03 | $33.45 | $880.66 | 65,900 | — | — |
| 2016-02-02 | $32.08 | $844.59 | 26,700 | — | — |
| 2016-02-01 | $31.81 | $837.48 | 83,900 | — | — |
| 2016-01-29 | $32.80 | $863.54 | 93,500 | — | — |
| 2016-01-28 | $30.43 | $801.15 | 81,600 | — | — |
| 2016-01-27 | $28.79 | $757.97 | 31,000 | — | — |
| 2016-01-26 | $27.71 | $729.54 | 30,900 | — | — |
| 2016-01-25 | $25.74 | $677.67 | 17,500 | — | — |
| 2016-01-22 | $27.01 | $711.11 | 35,200 | — | — |
| 2016-01-21 | $26.76 | $704.53 | 95,200 | — | — |
| 2016-01-20 | $25.72 | $677.14 | 110,200 | — | — |
| 2016-01-19 | $24.22 | $637.65 | 82,700 | — | — |
| 2016-01-15 | $26.63 | $701.10 | 47,600 | — | — |
| 2016-01-14 | $26.63 | $701.10 | 90,600 | — | — |
| 2016-01-13 | $26.06 | $686.10 | 51,200 | — | — |
| 2016-01-12 | $26.76 | $697.26 | 49,100 | — | — |
| 2016-01-11 | $26.92 | $701.43 | 47,500 | — | — |
| 2016-01-08 | $27.31 | $711.59 | 23,100 | — | — |
| 2016-01-07 | $26.19 | $682.41 | 49,900 | — | — |
| 2016-01-06 | $26.07 | $679.28 | 24,700 | — | — |
| 2016-01-05 | $26.69 | $695.44 | 51,900 | — | — |
| 2016-01-04 | $26.01 | $677.72 | 53,400 | — | — |