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
- 1980-03-17 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 | $53.22 | $108.36 | 55,300 | — | — |
| 2016-12-29 | $52.95 | $107.81 | 53,300 | — | — |
| 2016-12-28 | $53.08 | $108.07 | 51,100 | — | — |
| 2016-12-27 | $53.40 | $108.72 | 174,600 | — | — |
| 2016-12-23 | $52.39 | $106.67 | 104,000 | — | — |
| 2016-12-22 | $51.85 | $105.57 | 72,500 | — | — |
| 2016-12-21 | $53.28 | $108.48 | 47,600 | — | — |
| 2016-12-20 | $53.88 | $109.70 | 58,600 | — | — |
| 2016-12-19 | $53.55 | $109.03 | 153,200 | — | — |
| 2016-12-16 | $53.65 | $109.23 | 231,400 | — | — |
| 2016-12-15 | $54.24 | $110.44 | 107,000 | — | — |
| 2016-12-14 | $54.15 | $110.25 | 140,800 | — | — |
| 2016-12-13 | $55.08 | $112.15 | 121,400 | — | — |
| 2016-12-12 | $54.15 | $110.25 | 75,200 | — | — |
| 2016-12-09 | $54.38 | $110.72 | 85,400 | — | — |
| 2016-12-08 | $54.46 | $110.88 | 97,700 | — | — |
| 2016-12-07 | $53.87 | $109.68 | 154,000 | — | — |
| 2016-12-06 | $53.02 | $107.95 | 96,400 | — | — |
| 2016-12-05 | $51.35 | $104.55 | 101,400 | — | — |
| 2016-12-02 | $50.67 | $103.17 | 60,400 | — | — |
| 2016-12-01 | $50.97 | $103.78 | 115,500 | — | — |
| 2016-11-30 | $49.94 | $101.68 | 90,200 | — | — |
| 2016-11-29 | $50.92 | $103.68 | 119,900 | — | — |
| 2016-11-28 | $50.83 | $103.49 | 133,000 | — | — |
| 2016-11-25 | $51.50 | $104.86 | 141,800 | — | — |
| 2016-11-23 | $50.82 | $103.47 | 144,600 | — | — |
| 2016-11-22 | $51.28 | $104.41 | 234,500 | — | — |
| 2016-11-21 | $50.78 | $103.39 | 134,400 | — | — |
| 2016-11-18 | $50.46 | $102.74 | 117,600 | — | — |
| 2016-11-17 | $49.99 | $101.78 | 150,100 | — | — |
| 2016-11-16 | $51.39 | $104.63 | 158,400 | — | — |
| 2016-11-15 | $50.65 | $103.13 | 219,100 | — | — |
| 2016-11-14 | $50.13 | $102.07 | 175,000 | — | — |
| 2016-11-11 | $50.20 | $102.21 | 192,400 | — | — |
| 2016-11-10 | $49.67 | $101.13 | 107,100 | — | — |
| 2016-11-09 | $48.31 | $98.02 | 101,100 | — | — |
| 2016-11-08 | $47.78 | $96.94 | 77,600 | — | — |
| 2016-11-07 | $47.91 | $97.20 | 127,500 | — | — |
| 2016-11-04 | $47.70 | $96.78 | 73,600 | — | — |
| 2016-11-03 | $47.07 | $95.50 | 95,900 | — | — |
| 2016-11-02 | $47.45 | $96.27 | 105,300 | — | — |
| 2016-11-01 | $47.60 | $96.57 | 111,500 | — | — |
| 2016-10-31 | $48.90 | $99.21 | 95,200 | — | — |
| 2016-10-28 | $47.63 | $96.64 | 88,300 | — | — |
| 2016-10-27 | $46.98 | $95.32 | 132,400 | — | — |
| 2016-10-26 | $47.79 | $96.96 | 83,500 | — | — |
| 2016-10-25 | $47.54 | $96.45 | 38,500 | — | — |
| 2016-10-24 | $47.67 | $96.72 | 65,700 | — | — |
| 2016-10-21 | $47.07 | $95.50 | 38,200 | — | — |
| 2016-10-20 | $47.59 | $96.55 | 40,500 | — | — |
| 2016-10-19 | $47.80 | $96.98 | 135,500 | — | — |
| 2016-10-18 | $47.54 | $96.45 | 106,300 | — | — |
| 2016-10-17 | $47.18 | $95.72 | 59,700 | — | — |
| 2016-10-14 | $47.68 | $96.74 | 65,200 | — | — |
| 2016-10-13 | $47.28 | $95.93 | 66,700 | — | — |
| 2016-10-12 | $48.11 | $97.61 | 95,200 | — | — |
| 2016-10-11 | $47.26 | $95.88 | 72,900 | — | — |
| 2016-10-10 | $47.00 | $95.36 | 84,800 | — | — |
| 2016-10-07 | $47.31 | $95.99 | 79,100 | — | — |
| 2016-10-06 | $47.22 | $95.80 | 89,400 | — | — |
| 2016-10-05 | $47.73 | $96.84 | 164,100 | — | — |
| 2016-10-04 | $47.06 | $95.48 | 46,300 | — | — |
| 2016-10-03 | $47.00 | $95.36 | 79,500 | — | — |
| 2016-09-30 | $47.76 | $96.90 | 104,900 | — | — |
| 2016-09-29 | $47.57 | $96.51 | 83,700 | — | — |
| 2016-09-28 | $47.68 | $96.74 | 110,200 | — | — |
| 2016-09-27 | $46.89 | $95.13 | 94,200 | — | — |
| 2016-09-26 | $46.27 | $93.88 | 56,800 | — | — |
| 2016-09-23 | $46.47 | $94.28 | 55,100 | — | — |
| 2016-09-22 | $46.94 | $95.24 | 83,100 | — | — |
| 2016-09-21 | $46.08 | $93.49 | 65,700 | — | — |
| 2016-09-20 | $45.31 | $91.93 | 50,100 | — | — |
| 2016-09-19 | $45.61 | $92.54 | 40,900 | — | — |
| 2016-09-16 | $45.41 | $92.13 | 98,800 | — | — |
| 2016-09-15 | $45.78 | $92.88 | 62,800 | — | — |
| 2016-09-14 | $45.22 | $91.75 | 72,400 | — | — |
| 2016-09-13 | $45.40 | $92.11 | 104,400 | — | — |
| 2016-09-12 | $46.45 | $94.24 | 362,000 | — | — |
| 2016-09-09 | $45.30 | $91.91 | 137,400 | — | — |
| 2016-09-08 | $45.82 | $92.96 | 66,000 | — | — |
| 2016-09-07 | $45.82 | $92.96 | 61,100 | — | — |
| 2016-09-06 | $45.65 | $92.62 | 43,900 | — | — |
| 2016-09-02 | $45.51 | $92.33 | 52,700 | — | — |
| 2016-09-01 | $45.02 | $91.34 | 75,800 | — | — |
| 2016-08-31 | $44.81 | $90.91 | 108,600 | — | — |
| 2016-08-30 | $44.58 | $90.45 | 42,800 | — | — |
| 2016-08-29 | $44.32 | $89.92 | 68,700 | — | — |
| 2016-08-26 | $43.75 | $88.76 | 72,600 | — | — |
| 2016-08-25 | $44.18 | $89.64 | 70,300 | — | — |
| 2016-08-24 | $43.69 | $88.64 | 70,200 | — | — |
| 2016-08-23 | $43.67 | $88.60 | 51,800 | — | — |
| 2016-08-22 | $42.90 | $87.04 | 59,900 | — | — |
| 2016-08-19 | $43.00 | $87.24 | 56,400 | — | — |
| 2016-08-18 | $42.70 | $86.63 | 50,500 | — | — |
| 2016-08-17 | $42.70 | $86.63 | 53,400 | — | — |
| 2016-08-16 | $42.75 | $86.73 | 90,400 | — | — |
| 2016-08-15 | $42.97 | $87.18 | 51,400 | — | — |
| 2016-08-12 | $42.78 | $86.80 | 67,700 | — | — |
| 2016-08-11 | $42.82 | $86.88 | 61,600 | — | — |
| 2016-08-10 | $42.81 | $86.51 | 69,200 | — | — |
| 2016-08-09 | $42.85 | $86.59 | 62,500 | — | — |
| 2016-08-08 | $43.05 | $87.00 | 54,600 | — | — |
| 2016-08-05 | $43.37 | $87.64 | 106,400 | — | — |
| 2016-08-04 | $43.40 | $87.70 | 173,400 | — | — |
| 2016-08-03 | $43.39 | $87.68 | 189,300 | — | — |
| 2016-08-02 | $41.69 | $84.25 | 89,400 | — | — |
| 2016-08-01 | $42.09 | $85.06 | 53,200 | — | — |
| 2016-07-29 | $41.94 | $84.75 | 59,700 | — | — |
| 2016-07-28 | $41.83 | $84.53 | 54,100 | — | — |
| 2016-07-27 | $42.16 | $85.20 | 67,600 | — | — |
| 2016-07-26 | $42.06 | $85.00 | 56,200 | — | — |
| 2016-07-25 | $41.65 | $84.17 | 51,100 | — | — |
| 2016-07-22 | $41.55 | $83.97 | 71,700 | — | — |
| 2016-07-21 | $41.91 | $84.69 | 74,400 | — | — |
| 2016-07-20 | $41.55 | $83.97 | 65,100 | — | — |
| 2016-07-19 | $41.47 | $83.80 | 69,700 | — | — |
| 2016-07-18 | $41.61 | $84.09 | 93,900 | — | — |
| 2016-07-15 | $41.99 | $84.85 | 47,800 | — | — |
| 2016-07-14 | $42.04 | $84.96 | 60,700 | — | — |
| 2016-07-13 | $41.47 | $83.80 | 92,900 | — | — |
| 2016-07-12 | $41.20 | $83.26 | 158,100 | — | — |
| 2016-07-11 | $41.12 | $83.10 | 81,000 | — | — |
| 2016-07-08 | $40.95 | $82.75 | 72,500 | — | — |
| 2016-07-07 | $39.98 | $80.79 | 72,800 | — | — |
| 2016-07-06 | $39.84 | $80.51 | 124,300 | — | — |
| 2016-07-05 | $39.77 | $80.37 | 114,500 | — | — |
| 2016-07-01 | $40.01 | $80.85 | 64,700 | — | — |
| 2016-06-30 | $39.78 | $80.39 | 102,000 | — | — |
| 2016-06-29 | $38.79 | $78.39 | 80,100 | — | — |
| 2016-06-28 | $37.31 | $75.40 | 63,400 | — | — |
| 2016-06-27 | $37.26 | $75.30 | 136,000 | — | — |
| 2016-06-24 | $37.90 | $76.59 | 532,200 | — | — |
| 2016-06-23 | $39.24 | $79.30 | 73,000 | — | — |
| 2016-06-22 | $38.42 | $77.64 | 67,800 | — | — |
| 2016-06-21 | $37.93 | $76.65 | 55,000 | — | — |
| 2016-06-20 | $38.56 | $77.92 | 72,800 | — | — |
| 2016-06-17 | $38.15 | $77.09 | 160,500 | — | — |
| 2016-06-16 | $38.10 | $76.99 | 75,000 | — | — |
| 2016-06-15 | $37.59 | $75.96 | 54,700 | — | — |
| 2016-06-14 | $37.63 | $76.04 | 57,600 | — | — |
| 2016-06-13 | $37.20 | $75.17 | 104,000 | — | — |
| 2016-06-10 | $38.47 | $77.74 | 43,800 | — | — |
| 2016-06-09 | $38.63 | $78.06 | 50,600 | — | — |
| 2016-06-08 | $38.77 | $78.35 | 37,000 | — | — |
| 2016-06-07 | $38.12 | $77.03 | 43,400 | — | — |
| 2016-06-06 | $38.07 | $76.93 | 43,200 | — | — |
| 2016-06-03 | $37.74 | $76.27 | 39,600 | — | — |
| 2016-06-02 | $38.35 | $77.50 | 41,900 | — | — |
| 2016-06-01 | $38.26 | $77.32 | 55,300 | — | — |
| 2016-05-31 | $38.64 | $78.08 | 61,700 | — | — |
| 2016-05-27 | $38.32 | $77.44 | 42,200 | — | — |
| 2016-05-26 | $37.88 | $76.55 | 46,200 | — | — |
| 2016-05-25 | $37.95 | $76.69 | 32,800 | — | — |
| 2016-05-24 | $38.22 | $77.24 | 133,000 | — | — |
| 2016-05-23 | $36.52 | $73.80 | 52,400 | — | — |
| 2016-05-20 | $37.37 | $75.52 | 62,700 | — | — |
| 2016-05-19 | $36.83 | $74.43 | 87,500 | — | — |
| 2016-05-18 | $37.28 | $75.34 | 106,700 | — | — |
| 2016-05-17 | $36.68 | $74.12 | 95,700 | — | — |
| 2016-05-16 | $37.30 | $75.38 | 41,500 | — | — |
| 2016-05-13 | $37.06 | $74.89 | 52,300 | — | — |
| 2016-05-12 | $37.26 | $75.30 | 61,800 | — | — |
| 2016-05-11 | $37.42 | $75.28 | 64,800 | — | — |
| 2016-05-10 | $37.81 | $76.06 | 57,800 | — | — |
| 2016-05-09 | $37.61 | $75.66 | 87,400 | — | — |
| 2016-05-06 | $37.66 | $75.76 | 65,600 | — | — |
| 2016-05-05 | $37.40 | $75.24 | 93,000 | — | — |
| 2016-05-04 | $37.53 | $75.50 | 195,800 | — | — |
| 2016-05-03 | $35.02 | $70.45 | 62,100 | — | — |
| 2016-05-02 | $35.38 | $71.17 | 72,300 | — | — |
| 2016-04-29 | $35.51 | $71.43 | 76,400 | — | — |
| 2016-04-28 | $35.38 | $71.17 | 78,100 | — | — |
| 2016-04-27 | $35.21 | $70.83 | 45,000 | — | — |
| 2016-04-26 | $35.61 | $71.63 | 59,300 | — | — |
| 2016-04-25 | $34.95 | $70.31 | 64,300 | — | — |
| 2016-04-22 | $34.97 | $70.35 | 62,600 | — | — |
| 2016-04-21 | $34.52 | $69.44 | 55,300 | — | — |
| 2016-04-20 | $34.87 | $70.15 | 49,900 | — | — |
| 2016-04-19 | $35.28 | $70.97 | 97,800 | — | — |
| 2016-04-18 | $35.88 | $72.18 | 201,000 | — | — |
| 2016-04-15 | $34.10 | $68.60 | 34,900 | — | — |
| 2016-04-14 | $33.75 | $67.89 | 38,200 | — | — |
| 2016-04-13 | $34.17 | $68.74 | 66,500 | — | — |
| 2016-04-12 | $33.29 | $66.97 | 91,600 | — | — |
| 2016-04-11 | $33.29 | $66.97 | 57,100 | — | — |
| 2016-04-08 | $33.60 | $67.59 | 60,600 | — | — |
| 2016-04-07 | $33.12 | $66.63 | 145,600 | — | — |
| 2016-04-06 | $33.37 | $67.13 | 41,800 | — | — |
| 2016-04-05 | $33.01 | $66.40 | 98,900 | — | — |
| 2016-04-04 | $33.29 | $66.97 | 66,600 | — | — |
| 2016-04-01 | $34.09 | $68.58 | 62,900 | — | — |
| 2016-03-31 | $34.65 | $69.70 | 96,100 | — | — |
| 2016-03-30 | $34.49 | $69.38 | 65,700 | — | — |
| 2016-03-29 | $34.05 | $68.50 | 71,200 | — | — |
| 2016-03-28 | $33.53 | $67.45 | 70,400 | — | — |
| 2016-03-24 | $33.25 | $66.89 | 92,800 | — | — |
| 2016-03-23 | $33.49 | $67.37 | 108,300 | — | — |
| 2016-03-22 | $33.59 | $67.57 | 62,000 | — | — |
| 2016-03-21 | $33.51 | $67.41 | 93,300 | — | — |
| 2016-03-18 | $33.57 | $67.53 | 123,900 | — | — |
| 2016-03-17 | $33.03 | $66.44 | 81,100 | — | — |
| 2016-03-16 | $32.84 | $66.06 | 67,000 | — | — |
| 2016-03-15 | $32.44 | $65.26 | 130,300 | — | — |
| 2016-03-14 | $32.64 | $65.66 | 95,700 | — | — |
| 2016-03-11 | $32.84 | $66.06 | 170,000 | — | — |
| 2016-03-10 | $31.97 | $64.31 | 108,200 | — | — |
| 2016-03-09 | $32.11 | $64.59 | 142,200 | — | — |
| 2016-03-08 | $31.91 | $64.19 | 146,100 | — | — |
| 2016-03-07 | $32.06 | $64.49 | 147,100 | — | — |
| 2016-03-04 | $30.89 | $62.14 | 114,200 | — | — |
| 2016-03-03 | $30.55 | $61.46 | 118,400 | — | — |
| 2016-03-02 | $30.58 | $61.52 | 112,100 | — | — |
| 2016-03-01 | $30.39 | $61.13 | 196,800 | — | — |
| 2016-02-29 | $30.11 | $60.57 | 393,900 | — | — |
| 2016-02-26 | $30.02 | $60.39 | 613,700 | — | — |
| 2016-02-25 | $36.75 | $73.93 | 74,000 | — | — |
| 2016-02-24 | $36.09 | $72.60 | 75,800 | — | — |
| 2016-02-23 | $36.13 | $72.68 | 74,700 | — | — |
| 2016-02-22 | $37.01 | $74.45 | 175,000 | — | — |
| 2016-02-19 | $35.66 | $71.74 | 138,100 | — | — |
| 2016-02-18 | $34.82 | $70.05 | 88,400 | — | — |
| 2016-02-17 | $35.02 | $70.45 | 101,000 | — | — |
| 2016-02-16 | $34.81 | $70.03 | 73,400 | — | — |
| 2016-02-12 | $34.63 | $69.66 | 108,200 | — | — |
| 2016-02-11 | $34.14 | $68.68 | 79,000 | — | — |
| 2016-02-10 | $34.10 | $68.26 | 82,500 | — | — |
| 2016-02-09 | $34.95 | $69.96 | 33,000 | — | — |
| 2016-02-08 | $35.06 | $70.18 | 104,600 | — | — |
| 2016-02-05 | $33.76 | $67.57 | 105,000 | — | — |
| 2016-02-04 | $35.67 | $71.40 | 63,600 | — | — |
| 2016-02-03 | $35.77 | $71.60 | 67,300 | — | — |
| 2016-02-02 | $36.04 | $72.14 | 55,800 | — | — |
| 2016-02-01 | $37.20 | $74.46 | 45,200 | — | — |
| 2016-01-29 | $37.31 | $74.68 | 99,000 | — | — |
| 2016-01-28 | $36.21 | $72.48 | 51,900 | — | — |
| 2016-01-27 | $36.55 | $73.16 | 57,400 | — | — |
| 2016-01-26 | $37.45 | $74.96 | 88,300 | — | — |
| 2016-01-25 | $37.27 | $74.60 | 167,500 | — | — |
| 2016-01-22 | $35.40 | $70.86 | 82,700 | — | — |
| 2016-01-21 | $35.17 | $70.40 | 83,200 | — | — |
| 2016-01-20 | $35.87 | $71.80 | 108,700 | — | — |
| 2016-01-19 | $35.48 | $71.02 | 156,300 | — | — |
| 2016-01-15 | $35.28 | $70.62 | 88,800 | — | — |
| 2016-01-14 | $36.16 | $72.38 | 101,600 | — | — |
| 2016-01-13 | $35.80 | $71.66 | 131,300 | — | — |
| 2016-01-12 | $36.22 | $72.50 | 99,000 | — | — |
| 2016-01-11 | $35.69 | $71.44 | 73,400 | — | — |
| 2016-01-08 | $34.76 | $69.58 | 239,700 | — | — |
| 2016-01-07 | $36.08 | $72.22 | 74,000 | — | — |
| 2016-01-06 | $37.13 | $74.32 | 78,400 | — | — |
| 2016-01-05 | $37.40 | $74.86 | 131,300 | — | — |
| 2016-01-04 | $37.01 | $74.08 | 126,900 | — | — |