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
- 1994-03-18 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 | $40.35 | $40.35 | 104,700 | — | — |
| 2016-12-29 | $41.00 | $41.00 | 79,600 | — | — |
| 2016-12-28 | $40.45 | $40.45 | 84,500 | — | — |
| 2016-12-27 | $41.15 | $41.15 | 73,200 | — | — |
| 2016-12-23 | $40.90 | $40.90 | 56,400 | — | — |
| 2016-12-22 | $41.15 | $41.15 | 198,200 | — | — |
| 2016-12-21 | $41.05 | $41.05 | 98,200 | — | — |
| 2016-12-20 | $40.80 | $40.80 | 107,500 | — | — |
| 2016-12-19 | $40.75 | $40.75 | 119,000 | — | — |
| 2016-12-16 | $40.40 | $40.40 | 356,800 | — | — |
| 2016-12-15 | $39.70 | $39.70 | 109,200 | — | — |
| 2016-12-14 | $39.10 | $39.10 | 164,100 | — | — |
| 2016-12-13 | $39.60 | $39.60 | 225,000 | — | — |
| 2016-12-12 | $39.95 | $39.95 | 166,100 | — | — |
| 2016-12-09 | $40.40 | $40.40 | 125,500 | — | — |
| 2016-12-08 | $40.20 | $40.20 | 109,600 | — | — |
| 2016-12-07 | $39.10 | $39.10 | 90,600 | — | — |
| 2016-12-06 | $38.45 | $38.45 | 123,700 | — | — |
| 2016-12-05 | $37.35 | $37.35 | 176,500 | — | — |
| 2016-12-02 | $37.00 | $37.00 | 138,200 | — | — |
| 2016-12-01 | $36.95 | $36.95 | 215,700 | — | — |
| 2016-11-30 | $37.85 | $37.85 | 244,500 | — | — |
| 2016-11-29 | $37.40 | $37.40 | 196,500 | — | — |
| 2016-11-28 | $37.40 | $37.40 | 235,300 | — | — |
| 2016-11-25 | $37.00 | $37.00 | 74,200 | — | — |
| 2016-11-23 | $36.90 | $36.90 | 120,300 | — | — |
| 2016-11-22 | $36.85 | $36.85 | 283,000 | — | — |
| 2016-11-21 | $36.00 | $36.00 | 138,400 | — | — |
| 2016-11-18 | $36.00 | $36.00 | 148,300 | — | — |
| 2016-11-17 | $36.20 | $36.20 | 172,600 | — | — |
| 2016-11-16 | $36.25 | $36.25 | 299,400 | — | — |
| 2016-11-15 | $36.35 | $36.35 | 165,000 | — | — |
| 2016-11-14 | $36.40 | $36.40 | 301,600 | — | — |
| 2016-11-11 | $35.65 | $35.65 | 290,200 | — | — |
| 2016-11-10 | $34.20 | $34.20 | 437,400 | — | — |
| 2016-11-09 | $32.50 | $32.50 | 599,800 | — | — |
| 2016-11-08 | $30.00 | $30.00 | 1,052,200 | — | — |
| 2016-11-07 | $34.80 | $34.80 | 202,000 | — | — |
| 2016-11-04 | $34.40 | $34.40 | 132,800 | — | — |
| 2016-11-03 | $34.15 | $34.15 | 54,500 | — | — |
| 2016-11-02 | $34.45 | $34.45 | 57,600 | — | — |
| 2016-11-01 | $34.90 | $34.90 | 63,500 | — | — |
| 2016-10-31 | $35.00 | $35.00 | 154,900 | — | — |
| 2016-10-28 | $35.05 | $35.05 | 65,700 | — | — |
| 2016-10-27 | $35.80 | $35.80 | 66,200 | — | — |
| 2016-10-26 | $36.90 | $36.90 | 144,500 | — | — |
| 2016-10-25 | $36.95 | $36.95 | 69,400 | — | — |
| 2016-10-24 | $37.10 | $37.10 | 74,600 | — | — |
| 2016-10-21 | $36.20 | $36.20 | 107,400 | — | — |
| 2016-10-20 | $35.90 | $35.90 | 82,900 | — | — |
| 2016-10-19 | $35.60 | $35.60 | 83,300 | — | — |
| 2016-10-18 | $35.50 | $35.50 | 112,000 | — | — |
| 2016-10-17 | $35.70 | $35.70 | 67,800 | — | — |
| 2016-10-14 | $36.21 | $36.21 | 58,200 | — | — |
| 2016-10-13 | $35.96 | $35.96 | 85,900 | — | — |
| 2016-10-12 | $36.47 | $36.47 | 64,900 | — | — |
| 2016-10-11 | $36.51 | $36.51 | 80,700 | — | — |
| 2016-10-10 | $37.17 | $37.17 | 54,900 | — | — |
| 2016-10-07 | $36.80 | $36.80 | 100,300 | — | — |
| 2016-10-06 | $37.10 | $37.10 | 69,900 | — | — |
| 2016-10-05 | $37.16 | $37.16 | 60,500 | — | — |
| 2016-10-04 | $36.96 | $36.96 | 88,800 | — | — |
| 2016-10-03 | $36.66 | $36.66 | 97,100 | — | — |
| 2016-09-30 | $36.50 | $36.50 | 168,900 | — | — |
| 2016-09-29 | $35.97 | $35.97 | 66,400 | — | — |
| 2016-09-28 | $36.41 | $36.41 | 68,000 | — | — |
| 2016-09-27 | $36.12 | $36.12 | 105,300 | — | — |
| 2016-09-26 | $35.96 | $35.96 | 73,400 | — | — |
| 2016-09-23 | $36.29 | $36.29 | 114,400 | — | — |
| 2016-09-22 | $36.33 | $36.33 | 208,400 | — | — |
| 2016-09-21 | $36.07 | $36.07 | 105,700 | — | — |
| 2016-09-20 | $35.67 | $35.67 | 128,600 | — | — |
| 2016-09-19 | $35.66 | $35.66 | 175,100 | — | — |
| 2016-09-16 | $34.66 | $34.66 | 205,400 | — | — |
| 2016-09-15 | $34.78 | $34.78 | 156,700 | — | — |
| 2016-09-14 | $34.42 | $34.42 | 101,800 | — | — |
| 2016-09-13 | $34.68 | $34.68 | 142,000 | — | — |
| 2016-09-12 | $35.37 | $35.37 | 171,600 | — | — |
| 2016-09-09 | $34.88 | $34.88 | 144,500 | — | — |
| 2016-09-08 | $35.65 | $35.65 | 133,000 | — | — |
| 2016-09-07 | $35.73 | $35.73 | 155,800 | — | — |
| 2016-09-06 | $35.49 | $35.49 | 216,300 | — | — |
| 2016-09-02 | $35.79 | $35.79 | 166,300 | — | — |
| 2016-09-01 | $35.79 | $35.79 | 306,800 | — | — |
| 2016-08-31 | $34.21 | $34.21 | 367,100 | — | — |
| 2016-08-30 | $35.49 | $35.49 | 831,100 | — | — |
| 2016-08-29 | $42.71 | $42.71 | 179,300 | — | — |
| 2016-08-26 | $42.21 | $42.21 | 64,900 | — | — |
| 2016-08-25 | $42.42 | $42.42 | 77,900 | — | — |
| 2016-08-24 | $42.55 | $42.55 | 42,400 | — | — |
| 2016-08-23 | $42.59 | $42.59 | 63,700 | — | — |
| 2016-08-22 | $42.45 | $42.45 | 76,600 | — | — |
| 2016-08-19 | $42.60 | $42.60 | 54,900 | — | — |
| 2016-08-18 | $42.44 | $42.44 | 57,300 | — | — |
| 2016-08-17 | $42.10 | $42.10 | 74,100 | — | — |
| 2016-08-16 | $42.40 | $42.40 | 60,100 | — | — |
| 2016-08-15 | $43.15 | $43.15 | 123,600 | — | — |
| 2016-08-12 | $42.50 | $42.50 | 91,800 | — | — |
| 2016-08-11 | $41.85 | $41.85 | 68,400 | — | — |
| 2016-08-10 | $41.62 | $41.62 | 72,400 | — | — |
| 2016-08-09 | $41.65 | $41.65 | 155,000 | — | — |
| 2016-08-08 | $42.28 | $42.28 | 116,700 | — | — |
| 2016-08-05 | $41.60 | $41.60 | 100,800 | — | — |
| 2016-08-04 | $40.90 | $40.90 | 83,400 | — | — |
| 2016-08-03 | $40.81 | $40.81 | 81,500 | — | — |
| 2016-08-02 | $40.30 | $40.30 | 86,300 | — | — |
| 2016-08-01 | $41.55 | $41.55 | 74,000 | — | — |
| 2016-07-29 | $41.03 | $41.03 | 141,000 | — | — |
| 2016-07-28 | $41.78 | $41.78 | 119,400 | — | — |
| 2016-07-27 | $41.68 | $41.68 | 116,900 | — | — |
| 2016-07-26 | $40.95 | $40.95 | 80,600 | — | — |
| 2016-07-25 | $40.88 | $40.88 | 121,100 | — | — |
| 2016-07-22 | $41.21 | $41.21 | 92,400 | — | — |
| 2016-07-21 | $40.99 | $40.99 | 185,500 | — | — |
| 2016-07-20 | $41.06 | $41.06 | 78,400 | — | — |
| 2016-07-19 | $40.59 | $40.59 | 123,400 | — | — |
| 2016-07-18 | $40.48 | $40.48 | 182,900 | — | — |
| 2016-07-15 | $40.00 | $40.00 | 123,700 | — | — |
| 2016-07-14 | $39.43 | $39.43 | 104,800 | — | — |
| 2016-07-13 | $39.06 | $39.06 | 110,600 | — | — |
| 2016-07-12 | $39.01 | $39.01 | 127,800 | — | — |
| 2016-07-11 | $38.51 | $38.51 | 68,800 | — | — |
| 2016-07-08 | $38.02 | $38.02 | 109,600 | — | — |
| 2016-07-07 | $37.30 | $37.30 | 124,800 | — | — |
| 2016-07-06 | $36.94 | $36.94 | 126,300 | — | — |
| 2016-07-05 | $36.77 | $36.77 | 128,100 | — | — |
| 2016-07-01 | $37.29 | $37.29 | 124,000 | — | — |
| 2016-06-30 | $37.11 | $37.11 | 127,200 | — | — |
| 2016-06-29 | $36.15 | $36.15 | 74,500 | — | — |
| 2016-06-28 | $35.65 | $35.65 | 107,000 | — | — |
| 2016-06-27 | $35.69 | $35.69 | 169,100 | — | — |
| 2016-06-24 | $37.14 | $37.14 | 250,500 | — | — |
| 2016-06-23 | $38.80 | $38.80 | 79,900 | — | — |
| 2016-06-22 | $38.40 | $38.40 | 88,300 | — | — |
| 2016-06-21 | $39.08 | $39.08 | 158,500 | — | — |
| 2016-06-20 | $38.53 | $38.53 | 68,900 | — | — |
| 2016-06-17 | $37.93 | $37.93 | 283,600 | — | — |
| 2016-06-16 | $38.28 | $38.28 | 128,000 | — | — |
| 2016-06-15 | $38.31 | $38.31 | 126,100 | — | — |
| 2016-06-14 | $38.20 | $38.20 | 134,700 | — | — |
| 2016-06-13 | $37.98 | $37.98 | 111,100 | — | — |
| 2016-06-10 | $38.74 | $38.74 | 130,300 | — | — |
| 2016-06-09 | $39.07 | $39.07 | 178,200 | — | — |
| 2016-06-08 | $38.95 | $38.95 | 254,000 | — | — |
| 2016-06-07 | $38.49 | $38.49 | 345,000 | — | — |
| 2016-06-06 | $38.31 | $38.31 | 235,800 | — | — |
| 2016-06-03 | $38.23 | $38.23 | 189,000 | — | — |
| 2016-06-02 | $38.48 | $38.48 | 354,500 | — | — |
| 2016-06-01 | $38.29 | $38.29 | 523,600 | — | — |
| 2016-05-31 | $38.38 | $38.38 | 189,300 | — | — |
| 2016-05-27 | $38.82 | $38.82 | 219,500 | — | — |
| 2016-05-26 | $38.74 | $38.74 | 293,900 | — | — |
| 2016-05-25 | $38.75 | $38.75 | 121,600 | — | — |
| 2016-05-24 | $38.81 | $38.81 | 229,100 | — | — |
| 2016-05-23 | $38.32 | $38.32 | 136,200 | — | — |
| 2016-05-20 | $38.58 | $38.58 | 142,900 | — | — |
| 2016-05-19 | $37.78 | $37.78 | 115,600 | — | — |
| 2016-05-18 | $38.50 | $38.50 | 88,500 | — | — |
| 2016-05-17 | $38.11 | $38.11 | 217,400 | — | — |
| 2016-05-16 | $38.85 | $38.85 | 173,100 | — | — |
| 2016-05-13 | $38.13 | $38.13 | 137,600 | — | — |
| 2016-05-12 | $38.99 | $38.99 | 188,900 | — | — |
| 2016-05-11 | $40.15 | $40.15 | 577,400 | — | — |
| 2016-05-10 | $38.72 | $38.72 | 280,300 | — | — |
| 2016-05-09 | $39.58 | $39.58 | 167,700 | — | — |
| 2016-05-06 | $40.00 | $40.00 | 216,400 | — | — |
| 2016-05-05 | $39.82 | $39.82 | 184,600 | — | — |
| 2016-05-04 | $40.34 | $40.34 | 134,600 | — | — |
| 2016-05-03 | $40.60 | $40.60 | 159,400 | — | — |
| 2016-05-02 | $40.86 | $40.86 | 181,500 | — | — |
| 2016-04-29 | $40.68 | $40.68 | 133,900 | — | — |
| 2016-04-28 | $41.80 | $41.80 | 92,000 | — | — |
| 2016-04-27 | $42.39 | $42.39 | 101,000 | — | — |
| 2016-04-26 | $42.07 | $42.07 | 111,800 | — | — |
| 2016-04-25 | $41.84 | $41.84 | 121,600 | — | — |
| 2016-04-22 | $41.16 | $41.16 | 118,600 | — | — |
| 2016-04-21 | $41.00 | $41.00 | 101,700 | — | — |
| 2016-04-20 | $41.18 | $41.18 | 77,700 | — | — |
| 2016-04-19 | $41.22 | $41.22 | 61,500 | — | — |
| 2016-04-18 | $41.13 | $41.13 | 75,900 | — | — |
| 2016-04-15 | $41.23 | $41.23 | 66,500 | — | — |
| 2016-04-14 | $41.10 | $41.10 | 85,100 | — | — |
| 2016-04-13 | $41.20 | $41.20 | 128,300 | — | — |
| 2016-04-12 | $39.73 | $39.73 | 87,800 | — | — |
| 2016-04-11 | $39.67 | $39.67 | 99,000 | — | — |
| 2016-04-08 | $39.42 | $39.42 | 117,300 | — | — |
| 2016-04-07 | $38.97 | $38.97 | 150,600 | — | — |
| 2016-04-06 | $39.83 | $39.83 | 83,500 | — | — |
| 2016-04-05 | $39.56 | $39.56 | 108,700 | — | — |
| 2016-04-04 | $39.98 | $39.98 | 103,500 | — | — |
| 2016-04-01 | $40.80 | $40.80 | 81,900 | — | — |
| 2016-03-31 | $40.38 | $40.38 | 129,100 | — | — |
| 2016-03-30 | $39.99 | $39.99 | 103,800 | — | — |
| 2016-03-29 | $40.33 | $40.33 | 142,000 | — | — |
| 2016-03-28 | $39.19 | $39.19 | 113,800 | — | — |
| 2016-03-24 | $39.39 | $39.39 | 118,600 | — | — |
| 2016-03-23 | $39.42 | $39.42 | 179,500 | — | — |
| 2016-03-22 | $39.75 | $39.75 | 102,900 | — | — |
| 2016-03-21 | $39.82 | $39.82 | 139,200 | — | — |
| 2016-03-18 | $40.23 | $40.23 | 361,700 | — | — |
| 2016-03-17 | $39.55 | $39.55 | 134,600 | — | — |
| 2016-03-16 | $38.81 | $38.81 | 91,400 | — | — |
| 2016-03-15 | $38.78 | $38.78 | 146,000 | — | — |
| 2016-03-14 | $38.62 | $38.62 | 86,600 | — | — |
| 2016-03-11 | $38.73 | $38.73 | 104,800 | — | — |
| 2016-03-10 | $38.19 | $38.19 | 80,000 | — | — |
| 2016-03-09 | $38.61 | $38.61 | 125,200 | — | — |
| 2016-03-08 | $38.52 | $38.52 | 118,700 | — | — |
| 2016-03-07 | $39.16 | $39.16 | 102,700 | — | — |
| 2016-03-04 | $38.49 | $38.49 | 102,900 | — | — |
| 2016-03-03 | $38.36 | $38.36 | 84,600 | — | — |
| 2016-03-02 | $38.19 | $38.19 | 116,500 | — | — |
| 2016-03-01 | $38.38 | $38.38 | 87,900 | — | — |
| 2016-02-29 | $37.39 | $37.39 | 180,500 | — | — |
| 2016-02-26 | $37.77 | $37.77 | 136,000 | — | — |
| 2016-02-25 | $37.53 | $37.53 | 110,000 | — | — |
| 2016-02-24 | $37.51 | $37.51 | 142,600 | — | — |
| 2016-02-23 | $36.91 | $36.91 | 153,300 | — | — |
| 2016-02-22 | $36.96 | $36.96 | 215,600 | — | — |
| 2016-02-19 | $37.50 | $37.50 | 124,500 | — | — |
| 2016-02-18 | $37.39 | $37.39 | 176,600 | — | — |
| 2016-02-17 | $37.02 | $37.02 | 172,600 | — | — |
| 2016-02-16 | $36.84 | $36.84 | 165,000 | — | — |
| 2016-02-12 | $36.30 | $36.30 | 150,900 | — | — |
| 2016-02-11 | $35.84 | $35.84 | 254,600 | — | — |
| 2016-02-10 | $36.80 | $36.80 | 482,200 | — | — |
| 2016-02-09 | $31.30 | $31.30 | 199,600 | — | — |
| 2016-02-08 | $30.60 | $30.60 | 168,700 | — | — |
| 2016-02-05 | $30.55 | $30.55 | 174,600 | — | — |
| 2016-02-04 | $31.20 | $31.20 | 170,200 | — | — |
| 2016-02-03 | $30.84 | $30.84 | 168,300 | — | — |
| 2016-02-02 | $31.16 | $31.16 | 173,400 | — | — |
| 2016-02-01 | $31.95 | $31.95 | 198,700 | — | — |
| 2016-01-29 | $31.38 | $31.38 | 334,400 | — | — |
| 2016-01-28 | $30.19 | $30.19 | 128,800 | — | — |
| 2016-01-27 | $29.84 | $29.84 | 177,000 | — | — |
| 2016-01-26 | $30.11 | $30.11 | 163,700 | — | — |
| 2016-01-25 | $29.22 | $29.22 | 123,600 | — | — |
| 2016-01-22 | $29.30 | $29.30 | 168,700 | — | — |
| 2016-01-21 | $28.76 | $28.76 | 144,000 | — | — |
| 2016-01-20 | $28.50 | $28.50 | 154,200 | — | — |
| 2016-01-19 | $28.34 | $28.34 | 171,200 | — | — |
| 2016-01-15 | $28.38 | $28.38 | 261,900 | — | — |
| 2016-01-14 | $29.00 | $29.00 | 197,200 | — | — |
| 2016-01-13 | $29.40 | $29.40 | 221,100 | — | — |
| 2016-01-12 | $29.86 | $29.86 | 318,800 | — | — |
| 2016-01-11 | $29.76 | $29.76 | 330,500 | — | — |
| 2016-01-08 | $29.57 | $29.57 | 148,500 | — | — |
| 2016-01-07 | $30.63 | $30.63 | 173,700 | — | — |
| 2016-01-06 | $31.36 | $31.36 | 214,100 | — | — |
| 2016-01-05 | $31.90 | $31.90 | 317,000 | — | — |
| 2016-01-04 | $31.67 | $31.67 | 332,000 | — | — |