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
- 1994-02-18 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 | $41.09 | $46.08 | 48,000 | — | — |
| 2016-12-29 | $40.37 | $45.27 | 36,500 | — | — |
| 2016-12-28 | $39.20 | $43.96 | 24,300 | — | — |
| 2016-12-27 | $39.87 | $44.71 | 17,900 | — | — |
| 2016-12-23 | $40.28 | $45.17 | 27,400 | — | — |
| 2016-12-22 | $39.19 | $43.95 | 28,600 | — | — |
| 2016-12-21 | $40.03 | $44.89 | 29,600 | — | — |
| 2016-12-20 | $40.05 | $44.91 | 27,200 | — | — |
| 2016-12-19 | $39.68 | $44.50 | 22,100 | — | — |
| 2016-12-16 | $39.99 | $44.84 | 79,600 | — | — |
| 2016-12-15 | $39.38 | $44.16 | 39,000 | — | — |
| 2016-12-14 | $38.66 | $43.35 | 19,000 | — | — |
| 2016-12-13 | $38.90 | $43.62 | 18,700 | — | — |
| 2016-12-12 | $38.86 | $43.58 | 18,100 | — | — |
| 2016-12-09 | $39.28 | $44.05 | 30,200 | — | — |
| 2016-12-08 | $39.48 | $44.27 | 30,800 | — | — |
| 2016-12-07 | $38.73 | $43.43 | 24,000 | — | — |
| 2016-12-06 | $38.51 | $43.18 | 29,000 | — | — |
| 2016-12-05 | $38.62 | $43.31 | 23,900 | — | — |
| 2016-12-02 | $37.76 | $42.34 | 18,800 | — | — |
| 2016-12-01 | $38.31 | $42.96 | 40,900 | — | — |
| 2016-11-30 | $39.33 | $44.10 | 39,000 | — | — |
| 2016-11-29 | $39.65 | $44.46 | 31,900 | — | — |
| 2016-11-28 | $39.78 | $44.61 | 21,700 | — | — |
| 2016-11-25 | $40.31 | $45.20 | 23,000 | — | — |
| 2016-11-23 | $40.28 | $45.17 | 30,800 | — | — |
| 2016-11-22 | $40.90 | $45.86 | 44,000 | — | — |
| 2016-11-21 | $40.35 | $45.25 | 21,900 | — | — |
| 2016-11-18 | $40.20 | $45.08 | 26,500 | — | — |
| 2016-11-17 | $40.65 | $45.58 | 39,700 | — | — |
| 2016-11-16 | $39.62 | $44.43 | 29,300 | — | — |
| 2016-11-15 | $39.30 | $44.07 | 21,800 | — | — |
| 2016-11-14 | $38.90 | $43.62 | 38,100 | — | — |
| 2016-11-11 | $39.67 | $44.48 | 52,500 | — | — |
| 2016-11-10 | $37.86 | $42.45 | 40,300 | — | — |
| 2016-11-09 | $36.81 | $41.28 | 37,000 | — | — |
| 2016-11-08 | $35.62 | $39.94 | 16,900 | — | — |
| 2016-11-07 | $35.72 | $40.05 | 89,800 | — | — |
| 2016-11-04 | $34.82 | $39.05 | 51,400 | — | — |
| 2016-11-03 | $35.47 | $39.77 | 32,600 | — | — |
| 2016-11-02 | $36.18 | $40.57 | 30,200 | — | — |
| 2016-11-01 | $37.19 | $41.70 | 36,800 | — | — |
| 2016-10-31 | $37.20 | $41.71 | 90,000 | — | — |
| 2016-10-28 | $35.65 | $39.98 | 67,500 | — | — |
| 2016-10-27 | $36.49 | $40.92 | 240,000 | — | — |
| 2016-10-26 | $41.81 | $46.88 | 86,200 | — | — |
| 2016-10-25 | $40.85 | $45.81 | 39,900 | — | — |
| 2016-10-24 | $41.33 | $46.35 | 46,200 | — | — |
| 2016-10-21 | $39.64 | $44.45 | 32,700 | — | — |
| 2016-10-20 | $38.80 | $43.51 | 22,500 | — | — |
| 2016-10-19 | $38.98 | $43.71 | 33,800 | — | — |
| 2016-10-18 | $38.67 | $43.36 | 25,900 | — | — |
| 2016-10-17 | $38.34 | $42.99 | 20,300 | — | — |
| 2016-10-14 | $38.54 | $43.22 | 30,800 | — | — |
| 2016-10-13 | $38.96 | $43.69 | 56,900 | — | — |
| 2016-10-12 | $38.93 | $43.65 | 32,800 | — | — |
| 2016-10-11 | $39.83 | $44.66 | 70,900 | — | — |
| 2016-10-10 | $41.71 | $46.77 | 65,200 | — | — |
| 2016-10-07 | $40.66 | $45.59 | 43,500 | — | — |
| 2016-10-06 | $40.30 | $45.19 | 73,700 | — | — |
| 2016-10-05 | $40.93 | $45.90 | 24,600 | — | — |
| 2016-10-04 | $41.09 | $46.08 | 42,600 | — | — |
| 2016-10-03 | $41.05 | $46.03 | 26,500 | — | — |
| 2016-09-30 | $41.40 | $46.42 | 41,000 | — | — |
| 2016-09-29 | $40.44 | $45.35 | 64,200 | — | — |
| 2016-09-28 | $41.61 | $46.66 | 53,300 | — | — |
| 2016-09-27 | $42.57 | $47.74 | 202,000 | — | — |
| 2016-09-26 | $40.98 | $45.95 | 92,300 | — | — |
| 2016-09-23 | $42.82 | $48.02 | 109,700 | — | — |
| 2016-09-22 | $41.23 | $46.23 | 79,500 | — | — |
| 2016-09-21 | $40.95 | $45.92 | 64,100 | — | — |
| 2016-09-20 | $40.31 | $45.20 | 41,600 | — | — |
| 2016-09-19 | $40.63 | $45.56 | 42,400 | — | — |
| 2016-09-16 | $40.27 | $45.16 | 57,300 | — | — |
| 2016-09-15 | $40.36 | $45.26 | 77,700 | — | — |
| 2016-09-14 | $40.26 | $45.15 | 74,300 | — | — |
| 2016-09-13 | $40.47 | $45.38 | 75,800 | — | — |
| 2016-09-12 | $41.04 | $46.02 | 67,600 | — | — |
| 2016-09-09 | $39.55 | $44.35 | 60,700 | — | — |
| 2016-09-08 | $41.67 | $46.73 | 68,000 | — | — |
| 2016-09-07 | $41.97 | $47.06 | 61,300 | — | — |
| 2016-09-06 | $40.55 | $45.47 | 38,500 | — | — |
| 2016-09-02 | $40.53 | $45.45 | 37,200 | — | — |
| 2016-09-01 | $40.62 | $45.55 | 93,500 | — | — |
| 2016-08-31 | $40.91 | $45.87 | 103,600 | — | — |
| 2016-08-30 | $40.64 | $45.57 | 205,200 | — | — |
| 2016-08-29 | $39.30 | $44.07 | 31,600 | — | — |
| 2016-08-26 | $39.48 | $44.27 | 32,100 | — | — |
| 2016-08-25 | $39.11 | $43.86 | 16,200 | — | — |
| 2016-08-24 | $38.91 | $43.63 | 54,400 | — | — |
| 2016-08-23 | $39.32 | $44.09 | 97,500 | — | — |
| 2016-08-22 | $38.28 | $42.93 | 20,400 | — | — |
| 2016-08-19 | $38.50 | $43.17 | 25,800 | — | — |
| 2016-08-18 | $37.99 | $42.60 | 29,100 | — | — |
| 2016-08-17 | $37.31 | $41.84 | 89,000 | — | — |
| 2016-08-16 | $38.01 | $42.62 | 36,600 | — | — |
| 2016-08-15 | $39.13 | $43.88 | 66,900 | — | — |
| 2016-08-12 | $38.59 | $43.27 | 27,100 | — | — |
| 2016-08-11 | $38.25 | $42.89 | 43,400 | — | — |
| 2016-08-10 | $38.00 | $42.61 | 15,100 | — | — |
| 2016-08-09 | $38.16 | $42.79 | 45,900 | — | — |
| 2016-08-08 | $37.96 | $42.57 | 32,500 | — | — |
| 2016-08-05 | $38.03 | $42.65 | 36,000 | — | — |
| 2016-08-04 | $37.60 | $42.16 | 73,900 | — | — |
| 2016-08-03 | $38.03 | $42.65 | 99,800 | — | — |
| 2016-08-02 | $37.42 | $41.96 | 52,600 | — | — |
| 2016-08-01 | $38.34 | $42.99 | 166,900 | — | — |
| 2016-07-29 | $36.26 | $40.66 | 92,200 | — | — |
| 2016-07-28 | $35.96 | $40.32 | 34,000 | — | — |
| 2016-07-27 | $36.83 | $41.30 | 70,700 | — | — |
| 2016-07-26 | $36.20 | $40.59 | 103,700 | — | — |
| 2016-07-25 | $35.12 | $39.38 | 468,200 | — | — |
| 2016-07-22 | $31.30 | $35.10 | 63,600 | — | — |
| 2016-07-21 | $31.67 | $35.51 | 32,700 | — | — |
| 2016-07-20 | $31.57 | $35.40 | 40,100 | — | — |
| 2016-07-19 | $30.45 | $34.15 | 39,500 | — | — |
| 2016-07-18 | $30.68 | $34.40 | 37,700 | — | — |
| 2016-07-15 | $30.30 | $33.98 | 40,600 | — | — |
| 2016-07-14 | $30.13 | $33.79 | 50,400 | — | — |
| 2016-07-13 | $30.14 | $33.80 | 22,100 | — | — |
| 2016-07-12 | $29.99 | $33.63 | 71,700 | — | — |
| 2016-07-11 | $30.40 | $34.09 | 42,100 | — | — |
| 2016-07-08 | $29.77 | $33.38 | 78,800 | — | — |
| 2016-07-07 | $29.52 | $33.10 | 57,900 | — | — |
| 2016-07-06 | $28.67 | $32.15 | 32,900 | — | — |
| 2016-07-05 | $28.79 | $32.28 | 35,200 | — | — |
| 2016-07-01 | $29.00 | $32.52 | 18,700 | — | — |
| 2016-06-30 | $29.90 | $33.53 | 107,900 | — | — |
| 2016-06-29 | $27.99 | $31.39 | 24,800 | — | — |
| 2016-06-28 | $27.79 | $31.16 | 40,100 | — | — |
| 2016-06-27 | $26.78 | $30.03 | 77,300 | — | — |
| 2016-06-24 | $28.48 | $31.94 | 614,500 | — | — |
| 2016-06-23 | $30.04 | $33.69 | 46,300 | — | — |
| 2016-06-22 | $29.12 | $32.65 | 39,600 | — | — |
| 2016-06-21 | $29.40 | $32.97 | 50,200 | — | — |
| 2016-06-20 | $28.45 | $31.90 | 58,400 | — | — |
| 2016-06-17 | $27.87 | $31.25 | 38,300 | — | — |
| 2016-06-16 | $27.55 | $30.89 | 21,700 | — | — |
| 2016-06-15 | $27.17 | $30.47 | 13,900 | — | — |
| 2016-06-14 | $27.17 | $30.47 | 17,800 | — | — |
| 2016-06-13 | $27.83 | $31.21 | 20,700 | — | — |
| 2016-06-10 | $28.41 | $31.86 | 17,500 | — | — |
| 2016-06-09 | $28.41 | $31.86 | 14,000 | — | — |
| 2016-06-08 | $28.38 | $31.82 | 8,900 | — | — |
| 2016-06-07 | $28.51 | $31.97 | 17,700 | — | — |
| 2016-06-06 | $28.42 | $31.87 | 17,400 | — | — |
| 2016-06-03 | $28.32 | $31.76 | 22,600 | — | — |
| 2016-06-02 | $28.15 | $31.57 | 5,700 | — | — |
| 2016-06-01 | $27.65 | $31.01 | 12,800 | — | — |
| 2016-05-31 | $28.01 | $31.41 | 39,900 | — | — |
| 2016-05-27 | $26.88 | $30.14 | 12,400 | — | — |
| 2016-05-26 | $27.20 | $30.50 | 17,800 | — | — |
| 2016-05-25 | $26.84 | $30.10 | 37,000 | — | — |
| 2016-05-24 | $26.24 | $29.42 | 19,800 | — | — |
| 2016-05-23 | $25.59 | $28.70 | 41,300 | — | — |
| 2016-05-20 | $25.83 | $28.96 | 14,700 | — | — |
| 2016-05-19 | $25.71 | $28.83 | 15,000 | — | — |
| 2016-05-18 | $26.43 | $29.64 | 34,100 | — | — |
| 2016-05-17 | $26.12 | $29.29 | 15,300 | — | — |
| 2016-05-16 | $26.89 | $30.15 | 8,500 | — | — |
| 2016-05-13 | $26.85 | $30.11 | 20,900 | — | — |
| 2016-05-12 | $26.95 | $30.22 | 29,900 | — | — |
| 2016-05-11 | $26.80 | $30.05 | 21,800 | — | — |
| 2016-05-10 | $26.53 | $29.75 | 12,000 | — | — |
| 2016-05-09 | $26.34 | $29.54 | 20,400 | — | — |
| 2016-05-06 | $26.38 | $29.58 | 25,500 | — | — |
| 2016-05-05 | $26.31 | $29.50 | 16,900 | — | — |
| 2016-05-04 | $26.38 | $29.58 | 23,500 | — | — |
| 2016-05-03 | $26.74 | $29.99 | 36,000 | — | — |
| 2016-05-02 | $27.30 | $30.61 | 14,900 | — | — |
| 2016-04-29 | $27.61 | $30.96 | 33,000 | — | — |
| 2016-04-28 | $27.60 | $30.95 | 32,500 | — | — |
| 2016-04-27 | $28.50 | $31.96 | 16,800 | — | — |
| 2016-04-26 | $28.81 | $32.31 | 81,500 | — | — |
| 2016-04-25 | $27.56 | $30.90 | 44,700 | — | — |
| 2016-04-22 | $28.30 | $31.73 | 47,200 | — | — |
| 2016-04-21 | $27.99 | $31.39 | 294,600 | — | — |
| 2016-04-20 | $33.53 | $37.60 | 40,500 | — | — |
| 2016-04-19 | $33.49 | $37.55 | 20,400 | — | — |
| 2016-04-18 | $33.27 | $37.31 | 6,000 | — | — |
| 2016-04-15 | $33.10 | $37.12 | 35,800 | — | — |
| 2016-04-14 | $33.22 | $37.25 | 5,800 | — | — |
| 2016-04-13 | $33.32 | $37.36 | 15,000 | — | — |
| 2016-04-12 | $32.17 | $36.07 | 63,000 | — | — |
| 2016-04-11 | $33.45 | $37.51 | 27,400 | — | — |
| 2016-04-08 | $33.84 | $37.95 | 26,900 | — | — |
| 2016-04-07 | $33.97 | $38.09 | 34,800 | — | — |
| 2016-04-06 | $33.67 | $37.76 | 15,500 | — | — |
| 2016-04-05 | $33.24 | $37.27 | 23,000 | — | — |
| 2016-04-04 | $33.70 | $37.79 | 20,100 | — | — |
| 2016-04-01 | $33.71 | $37.80 | 19,600 | — | — |
| 2016-03-31 | $34.14 | $38.28 | 46,100 | — | — |
| 2016-03-30 | $34.15 | $37.17 | 42,700 | — | — |
| 2016-03-29 | $33.64 | $36.62 | 39,700 | — | — |
| 2016-03-28 | $32.65 | $35.54 | 42,300 | — | — |
| 2016-03-24 | $32.20 | $35.05 | 12,300 | — | — |
| 2016-03-23 | $31.99 | $34.82 | 11,900 | — | — |
| 2016-03-22 | $32.16 | $35.01 | 12,000 | — | — |
| 2016-03-21 | $32.20 | $35.05 | 14,700 | — | — |
| 2016-03-18 | $32.10 | $34.94 | 14,900 | — | — |
| 2016-03-17 | $31.91 | $34.73 | 14,700 | — | — |
| 2016-03-16 | $31.98 | $34.81 | 18,400 | — | — |
| 2016-03-15 | $32.41 | $35.28 | 44,600 | — | — |
| 2016-03-14 | $32.29 | $35.15 | 30,000 | — | — |
| 2016-03-11 | $31.96 | $34.79 | 22,800 | — | — |
| 2016-03-10 | $31.50 | $34.29 | 22,200 | — | — |
| 2016-03-09 | $30.60 | $33.31 | 27,100 | — | — |
| 2016-03-08 | $30.75 | $33.47 | 25,000 | — | — |
| 2016-03-07 | $31.35 | $34.13 | 23,000 | — | — |
| 2016-03-04 | $30.46 | $33.16 | 18,400 | — | — |
| 2016-03-03 | $30.46 | $33.16 | 19,400 | — | — |
| 2016-03-02 | $30.56 | $33.27 | 7,600 | — | — |
| 2016-03-01 | $30.97 | $33.71 | 31,800 | — | — |
| 2016-02-29 | $29.99 | $32.64 | 6,600 | — | — |
| 2016-02-26 | $29.99 | $32.64 | 14,900 | — | — |
| 2016-02-25 | $30.36 | $33.05 | 18,500 | — | — |
| 2016-02-24 | $30.04 | $32.70 | 36,600 | — | — |
| 2016-02-23 | $28.39 | $30.90 | 14,100 | — | — |
| 2016-02-22 | $28.78 | $31.33 | 13,100 | — | — |
| 2016-02-19 | $28.96 | $31.52 | 11,300 | — | — |
| 2016-02-18 | $29.13 | $31.71 | 27,500 | — | — |
| 2016-02-17 | $28.99 | $31.56 | 35,800 | — | — |
| 2016-02-16 | $27.56 | $30.00 | 17,100 | — | — |
| 2016-02-12 | $26.76 | $29.13 | 18,200 | — | — |
| 2016-02-11 | $26.91 | $29.29 | 41,200 | — | — |
| 2016-02-10 | $27.08 | $29.48 | 25,500 | — | — |
| 2016-02-09 | $26.89 | $29.27 | 26,400 | — | — |
| 2016-02-08 | $27.02 | $29.41 | 35,500 | — | — |
| 2016-02-05 | $28.00 | $30.48 | 31,800 | — | — |
| 2016-02-04 | $28.47 | $30.99 | 19,700 | — | — |
| 2016-02-03 | $28.71 | $31.25 | 52,800 | — | — |
| 2016-02-02 | $28.25 | $30.75 | 33,000 | — | — |
| 2016-02-01 | $29.17 | $31.75 | 51,000 | — | — |
| 2016-01-29 | $28.77 | $31.32 | 125,200 | — | — |
| 2016-01-28 | $30.07 | $32.73 | 110,400 | — | — |
| 2016-01-27 | $32.30 | $35.16 | 315,600 | — | — |
| 2016-01-26 | $30.81 | $33.54 | 47,300 | — | — |
| 2016-01-25 | $30.32 | $33.00 | 12,900 | — | — |
| 2016-01-22 | $31.34 | $34.11 | 41,600 | — | — |
| 2016-01-21 | $30.43 | $33.12 | 220,100 | — | — |
| 2016-01-20 | $28.20 | $30.70 | 46,000 | — | — |
| 2016-01-19 | $27.84 | $30.30 | 30,800 | — | — |
| 2016-01-15 | $28.24 | $30.74 | 42,100 | — | — |
| 2016-01-14 | $28.18 | $30.67 | 44,100 | — | — |
| 2016-01-13 | $27.34 | $29.76 | 72,400 | — | — |
| 2016-01-12 | $28.05 | $30.53 | 43,100 | — | — |
| 2016-01-11 | $28.48 | $31.00 | 32,100 | — | — |
| 2016-01-08 | $29.39 | $31.99 | 24,500 | — | — |
| 2016-01-07 | $29.53 | $32.14 | 61,900 | — | — |
| 2016-01-06 | $30.75 | $33.47 | 48,800 | — | — |
| 2016-01-05 | $30.79 | $33.52 | 79,100 | — | — |
| 2016-01-04 | $32.04 | $34.88 | 290,800 | — | — |