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
- 1992-04-21 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 | $39.04 | $86.87 | 64,600 | — | — |
| 2016-12-29 | $39.33 | $87.51 | 126,400 | — | — |
| 2016-12-28 | $39.44 | $87.76 | 229,300 | — | — |
| 2016-12-27 | $38.62 | $85.93 | 83,000 | — | — |
| 2016-12-23 | $38.90 | $86.55 | 39,600 | — | — |
| 2016-12-22 | $38.89 | $86.53 | 59,800 | — | — |
| 2016-12-21 | $38.74 | $86.20 | 69,700 | — | — |
| 2016-12-20 | $38.75 | $86.22 | 89,700 | — | — |
| 2016-12-19 | $38.31 | $85.24 | 74,300 | — | — |
| 2016-12-16 | $37.59 | $83.64 | 709,900 | — | — |
| 2016-12-15 | $37.67 | $83.82 | 160,100 | — | — |
| 2016-12-14 | $37.30 | $82.99 | 270,800 | — | — |
| 2016-12-13 | $37.66 | $83.80 | 108,100 | — | — |
| 2016-12-12 | $37.38 | $83.17 | 85,700 | — | — |
| 2016-12-09 | $38.07 | $84.71 | 118,000 | — | — |
| 2016-12-08 | $37.95 | $84.44 | 154,500 | — | — |
| 2016-12-07 | $37.26 | $82.91 | 95,300 | — | — |
| 2016-12-06 | $36.87 | $82.04 | 95,600 | — | — |
| 2016-12-05 | $36.22 | $80.59 | 122,200 | — | — |
| 2016-12-02 | $35.40 | $78.77 | 81,900 | — | — |
| 2016-12-01 | $35.99 | $80.08 | 128,000 | — | — |
| 2016-11-30 | $35.39 | $78.74 | 113,400 | — | — |
| 2016-11-29 | $35.47 | $78.92 | 115,400 | — | — |
| 2016-11-28 | $34.79 | $77.41 | 92,900 | — | — |
| 2016-11-25 | $35.06 | $78.01 | 23,900 | — | — |
| 2016-11-23 | $35.00 | $77.88 | 70,200 | — | — |
| 2016-11-22 | $35.05 | $77.99 | 107,400 | — | — |
| 2016-11-21 | $34.00 | $75.65 | 155,600 | — | — |
| 2016-11-18 | $34.09 | $75.85 | 399,100 | — | — |
| 2016-11-17 | $33.22 | $73.92 | 166,800 | — | — |
| 2016-11-16 | $32.95 | $73.32 | 212,100 | — | — |
| 2016-11-15 | $34.03 | $75.72 | 166,500 | — | — |
| 2016-11-14 | $34.82 | $77.48 | 195,400 | — | — |
| 2016-11-11 | $34.88 | $77.61 | 275,000 | — | — |
| 2016-11-10 | $33.27 | $74.03 | 192,600 | — | — |
| 2016-11-09 | $31.49 | $70.07 | 232,400 | — | — |
| 2016-11-08 | $30.31 | $67.44 | 57,100 | — | — |
| 2016-11-07 | $30.48 | $67.82 | 94,900 | — | — |
| 2016-11-04 | $29.65 | $65.97 | 75,200 | — | — |
| 2016-11-03 | $30.10 | $66.97 | 50,100 | — | — |
| 2016-11-02 | $30.09 | $66.95 | 74,800 | — | — |
| 2016-11-01 | $30.77 | $68.46 | 84,000 | — | — |
| 2016-10-31 | $31.39 | $69.40 | 159,300 | — | — |
| 2016-10-28 | $30.65 | $67.76 | 84,900 | — | — |
| 2016-10-27 | $31.26 | $69.11 | 148,200 | — | — |
| 2016-10-26 | $31.45 | $69.53 | 233,700 | — | — |
| 2016-10-25 | $31.54 | $69.73 | 142,200 | — | — |
| 2016-10-24 | $29.93 | $66.17 | 252,900 | — | — |
| 2016-10-21 | $28.75 | $63.56 | 166,400 | — | — |
| 2016-10-20 | $28.75 | $63.56 | 215,800 | — | — |
| 2016-10-19 | $28.25 | $62.46 | 97,300 | — | — |
| 2016-10-18 | $28.16 | $62.26 | 99,100 | — | — |
| 2016-10-17 | $28.02 | $61.95 | 39,400 | — | — |
| 2016-10-14 | $28.19 | $62.32 | 45,900 | — | — |
| 2016-10-13 | $27.99 | $61.88 | 65,000 | — | — |
| 2016-10-12 | $28.69 | $63.43 | 24,700 | — | — |
| 2016-10-11 | $28.53 | $63.08 | 52,500 | — | — |
| 2016-10-10 | $28.78 | $63.63 | 39,700 | — | — |
| 2016-10-07 | $28.55 | $63.12 | 69,800 | — | — |
| 2016-10-06 | $28.70 | $63.45 | 61,800 | — | — |
| 2016-10-05 | $28.76 | $63.58 | 67,500 | — | — |
| 2016-10-04 | $28.58 | $63.19 | 81,800 | — | — |
| 2016-10-03 | $28.58 | $63.19 | 67,000 | — | — |
| 2016-09-30 | $28.99 | $64.09 | 69,900 | — | — |
| 2016-09-29 | $28.25 | $62.46 | 39,200 | — | — |
| 2016-09-28 | $28.84 | $63.76 | 48,200 | — | — |
| 2016-09-27 | $28.61 | $63.25 | 69,400 | — | — |
| 2016-09-26 | $28.26 | $62.48 | 61,000 | — | — |
| 2016-09-23 | $28.99 | $64.09 | 54,700 | — | — |
| 2016-09-22 | $29.19 | $64.54 | 106,600 | — | — |
| 2016-09-21 | $28.86 | $63.81 | 93,900 | — | — |
| 2016-09-20 | $28.58 | $63.19 | 51,600 | — | — |
| 2016-09-19 | $28.66 | $63.36 | 31,500 | — | — |
| 2016-09-16 | $28.54 | $63.10 | 171,600 | — | — |
| 2016-09-15 | $28.38 | $62.74 | 41,400 | — | — |
| 2016-09-14 | $27.88 | $61.64 | 27,900 | — | — |
| 2016-09-13 | $28.58 | $63.19 | 38,700 | — | — |
| 2016-09-12 | $28.98 | $64.07 | 72,700 | — | — |
| 2016-09-09 | $28.76 | $63.58 | 64,700 | — | — |
| 2016-09-08 | $29.34 | $64.87 | 66,200 | — | — |
| 2016-09-07 | $28.95 | $64.00 | 43,300 | — | — |
| 2016-09-06 | $28.64 | $63.32 | 34,300 | — | — |
| 2016-09-02 | $28.87 | $63.83 | 73,300 | — | — |
| 2016-09-01 | $28.48 | $62.97 | 55,100 | — | — |
| 2016-08-31 | $28.75 | $63.56 | 88,900 | — | — |
| 2016-08-30 | $28.85 | $63.78 | 42,400 | — | — |
| 2016-08-29 | $28.60 | $63.23 | 57,300 | — | — |
| 2016-08-26 | $28.58 | $63.19 | 58,800 | — | — |
| 2016-08-25 | $28.38 | $62.74 | 59,300 | — | — |
| 2016-08-24 | $28.04 | $61.99 | 59,900 | — | — |
| 2016-08-23 | $27.55 | $60.91 | 40,200 | — | — |
| 2016-08-22 | $27.47 | $60.73 | 35,500 | — | — |
| 2016-08-19 | $27.25 | $60.25 | 108,500 | — | — |
| 2016-08-18 | $26.99 | $59.67 | 84,800 | — | — |
| 2016-08-17 | $26.76 | $59.16 | 51,600 | — | — |
| 2016-08-16 | $26.54 | $58.68 | 28,700 | — | — |
| 2016-08-15 | $26.63 | $58.88 | 36,900 | — | — |
| 2016-08-12 | $26.39 | $58.34 | 23,800 | — | — |
| 2016-08-11 | $26.35 | $58.26 | 31,800 | — | — |
| 2016-08-10 | $26.30 | $58.15 | 48,300 | — | — |
| 2016-08-09 | $26.38 | $58.32 | 44,300 | — | — |
| 2016-08-08 | $26.25 | $58.04 | 31,300 | — | — |
| 2016-08-05 | $26.26 | $58.06 | 60,700 | — | — |
| 2016-08-04 | $25.46 | $56.29 | 23,900 | — | — |
| 2016-08-03 | $25.46 | $56.29 | 30,900 | — | — |
| 2016-08-02 | $25.08 | $55.45 | 34,100 | — | — |
| 2016-08-01 | $25.35 | $55.63 | 34,400 | — | — |
| 2016-07-29 | $25.49 | $55.93 | 64,300 | — | — |
| 2016-07-28 | $25.48 | $55.91 | 49,500 | — | — |
| 2016-07-27 | $25.74 | $56.48 | 36,800 | — | — |
| 2016-07-26 | $25.59 | $56.15 | 29,500 | — | — |
| 2016-07-25 | $25.34 | $55.60 | 27,100 | — | — |
| 2016-07-22 | $25.55 | $56.06 | 22,800 | — | — |
| 2016-07-21 | $25.04 | $54.95 | 34,400 | — | — |
| 2016-07-20 | $25.48 | $55.91 | 30,600 | — | — |
| 2016-07-19 | $25.50 | $55.95 | 63,500 | — | — |
| 2016-07-18 | $25.55 | $56.06 | 48,300 | — | — |
| 2016-07-15 | $25.72 | $56.44 | 48,700 | — | — |
| 2016-07-14 | $25.66 | $56.31 | 112,300 | — | — |
| 2016-07-13 | $25.77 | $56.55 | 98,800 | — | — |
| 2016-07-12 | $25.51 | $55.98 | 58,500 | — | — |
| 2016-07-11 | $24.87 | $54.57 | 58,700 | — | — |
| 2016-07-08 | $24.34 | $53.41 | 82,200 | — | — |
| 2016-07-07 | $23.80 | $52.22 | 56,800 | — | — |
| 2016-07-06 | $23.83 | $52.29 | 66,500 | — | — |
| 2016-07-05 | $23.48 | $51.52 | 45,000 | — | — |
| 2016-07-01 | $24.06 | $52.79 | 52,800 | — | — |
| 2016-06-30 | $24.45 | $53.65 | 121,600 | — | — |
| 2016-06-29 | $23.17 | $50.84 | 134,100 | — | — |
| 2016-06-28 | $23.17 | $50.84 | 143,200 | — | — |
| 2016-06-27 | $23.34 | $51.21 | 91,900 | — | — |
| 2016-06-24 | $24.04 | $52.75 | 124,600 | — | — |
| 2016-06-23 | $26.08 | $57.23 | 130,200 | — | — |
| 2016-06-22 | $25.38 | $55.69 | 58,300 | — | — |
| 2016-06-21 | $25.56 | $56.09 | 88,700 | — | — |
| 2016-06-20 | $25.64 | $56.26 | 69,800 | — | — |
| 2016-06-17 | $25.39 | $55.71 | 143,800 | — | — |
| 2016-06-16 | $25.75 | $56.50 | 44,500 | — | — |
| 2016-06-15 | $25.98 | $57.01 | 46,800 | — | — |
| 2016-06-14 | $26.13 | $57.34 | 52,700 | — | — |
| 2016-06-13 | $26.30 | $57.71 | 53,800 | — | — |
| 2016-06-10 | $26.48 | $58.11 | 58,000 | — | — |
| 2016-06-09 | $26.62 | $58.41 | 79,100 | — | — |
| 2016-06-08 | $26.73 | $58.65 | 42,900 | — | — |
| 2016-06-07 | $26.64 | $58.46 | 50,500 | — | — |
| 2016-06-06 | $26.79 | $58.79 | 72,700 | — | — |
| 2016-06-03 | $26.16 | $57.40 | 75,100 | — | — |
| 2016-06-02 | $26.49 | $58.13 | 66,400 | — | — |
| 2016-06-01 | $26.14 | $57.36 | 59,600 | — | — |
| 2016-05-31 | $25.87 | $56.77 | 91,900 | — | — |
| 2016-05-27 | $25.93 | $56.90 | 38,100 | — | — |
| 2016-05-26 | $25.58 | $56.13 | 32,600 | — | — |
| 2016-05-25 | $25.93 | $56.90 | 54,000 | — | — |
| 2016-05-24 | $25.86 | $56.74 | 90,400 | — | — |
| 2016-05-23 | $24.94 | $54.73 | 52,600 | — | — |
| 2016-05-20 | $25.22 | $55.34 | 75,700 | — | — |
| 2016-05-19 | $24.78 | $54.37 | 74,600 | — | — |
| 2016-05-18 | $25.03 | $54.92 | 47,500 | — | — |
| 2016-05-17 | $23.95 | $52.55 | 84,500 | — | — |
| 2016-05-16 | $24.98 | $54.81 | 54,900 | — | — |
| 2016-05-13 | $24.33 | $53.39 | 36,800 | — | — |
| 2016-05-12 | $24.73 | $54.27 | 40,600 | — | — |
| 2016-05-11 | $24.73 | $54.27 | 35,900 | — | — |
| 2016-05-10 | $24.96 | $54.77 | 44,700 | — | — |
| 2016-05-09 | $24.54 | $53.85 | 43,300 | — | — |
| 2016-05-06 | $24.67 | $54.13 | 95,500 | — | — |
| 2016-05-05 | $24.45 | $53.65 | 46,600 | — | — |
| 2016-05-04 | $24.68 | $54.16 | 56,500 | — | — |
| 2016-05-03 | $25.11 | $55.10 | 66,500 | — | — |
| 2016-05-02 | $25.91 | $56.44 | 65,200 | — | — |
| 2016-04-29 | $25.67 | $55.91 | 50,400 | — | — |
| 2016-04-28 | $25.85 | $56.31 | 76,600 | — | — |
| 2016-04-27 | $26.07 | $56.79 | 171,900 | — | — |
| 2016-04-26 | $26.03 | $56.70 | 86,700 | — | — |
| 2016-04-25 | $25.58 | $55.72 | 73,600 | — | — |
| 2016-04-22 | $25.89 | $56.39 | 116,000 | — | — |
| 2016-04-21 | $26.01 | $56.66 | 93,600 | — | — |
| 2016-04-20 | $26.33 | $57.35 | 39,900 | — | — |
| 2016-04-19 | $26.14 | $56.94 | 33,400 | — | — |
| 2016-04-18 | $25.96 | $56.55 | 61,500 | — | — |
| 2016-04-15 | $25.83 | $56.26 | 39,400 | — | — |
| 2016-04-14 | $25.85 | $56.31 | 44,400 | — | — |
| 2016-04-13 | $25.88 | $56.37 | 72,600 | — | — |
| 2016-04-12 | $25.07 | $54.61 | 46,800 | — | — |
| 2016-04-11 | $24.71 | $53.82 | 77,500 | — | — |
| 2016-04-08 | $24.29 | $52.91 | 71,300 | — | — |
| 2016-04-07 | $24.00 | $52.28 | 88,200 | — | — |
| 2016-04-06 | $24.70 | $53.80 | 78,100 | — | — |
| 2016-04-05 | $24.88 | $54.19 | 69,600 | — | — |
| 2016-04-04 | $25.36 | $55.24 | 45,300 | — | — |
| 2016-04-01 | $25.59 | $55.74 | 65,500 | — | — |
| 2016-03-31 | $25.76 | $56.11 | 77,500 | — | — |
| 2016-03-30 | $25.80 | $56.20 | 61,100 | — | — |
| 2016-03-29 | $25.67 | $55.91 | 122,600 | — | — |
| 2016-03-28 | $25.29 | $55.09 | 67,600 | — | — |
| 2016-03-24 | $25.26 | $55.02 | 83,000 | — | — |
| 2016-03-23 | $25.18 | $54.85 | 77,700 | — | — |
| 2016-03-22 | $25.50 | $55.54 | 51,600 | — | — |
| 2016-03-21 | $25.74 | $56.07 | 74,900 | — | — |
| 2016-03-18 | $25.82 | $56.24 | 189,300 | — | — |
| 2016-03-17 | $25.37 | $55.26 | 195,900 | — | — |
| 2016-03-16 | $25.07 | $54.61 | 71,800 | — | — |
| 2016-03-15 | $25.56 | $55.68 | 72,600 | — | — |
| 2016-03-14 | $25.67 | $55.91 | 99,100 | — | — |
| 2016-03-11 | $26.02 | $56.68 | 56,400 | — | — |
| 2016-03-10 | $25.59 | $55.74 | 66,100 | — | — |
| 2016-03-09 | $25.74 | $56.07 | 58,900 | — | — |
| 2016-03-08 | $25.81 | $56.22 | 110,400 | — | — |
| 2016-03-07 | $26.34 | $57.37 | 151,900 | — | — |
| 2016-03-04 | $26.21 | $57.09 | 146,200 | — | — |
| 2016-03-03 | $26.38 | $57.46 | 151,400 | — | — |
| 2016-03-02 | $25.90 | $56.42 | 119,700 | — | — |
| 2016-03-01 | $26.05 | $56.74 | 175,700 | — | — |
| 2016-02-29 | $25.22 | $54.93 | 111,600 | — | — |
| 2016-02-26 | $25.59 | $55.74 | 130,900 | — | — |
| 2016-02-25 | $25.40 | $55.33 | 170,500 | — | — |
| 2016-02-24 | $25.00 | $54.46 | 168,000 | — | — |
| 2016-02-23 | $25.79 | $56.18 | 89,900 | — | — |
| 2016-02-22 | $26.64 | $58.03 | 141,400 | — | — |
| 2016-02-19 | $26.04 | $56.72 | 167,400 | — | — |
| 2016-02-18 | $25.57 | $55.70 | 80,000 | — | — |
| 2016-02-17 | $25.80 | $56.20 | 126,700 | — | — |
| 2016-02-16 | $25.58 | $55.72 | 98,700 | — | — |
| 2016-02-12 | $25.36 | $55.24 | 107,200 | — | — |
| 2016-02-11 | $24.65 | $53.69 | 69,700 | — | — |
| 2016-02-10 | $25.03 | $54.52 | 47,700 | — | — |
| 2016-02-09 | $25.30 | $55.11 | 68,900 | — | — |
| 2016-02-08 | $25.57 | $55.28 | 85,300 | — | — |
| 2016-02-05 | $25.27 | $54.63 | 101,800 | — | — |
| 2016-02-04 | $25.80 | $55.78 | 72,700 | — | — |
| 2016-02-03 | $26.09 | $56.41 | 90,300 | — | — |
| 2016-02-02 | $25.98 | $56.17 | 62,000 | — | — |
| 2016-02-01 | $26.55 | $57.40 | 85,500 | — | — |
| 2016-01-29 | $27.01 | $58.40 | 179,100 | — | — |
| 2016-01-28 | $25.60 | $55.35 | 123,000 | — | — |
| 2016-01-27 | $24.98 | $54.01 | 184,000 | — | — |
| 2016-01-26 | $26.47 | $57.23 | 82,200 | — | — |
| 2016-01-25 | $26.39 | $57.06 | 88,500 | — | — |
| 2016-01-22 | $26.68 | $57.68 | 134,000 | — | — |
| 2016-01-21 | $26.68 | $57.68 | 67,000 | — | — |
| 2016-01-20 | $27.15 | $58.70 | 123,400 | — | — |
| 2016-01-19 | $27.10 | $58.59 | 74,200 | — | — |
| 2016-01-15 | $27.43 | $59.30 | 88,300 | — | — |
| 2016-01-14 | $27.75 | $60.00 | 47,200 | — | — |
| 2016-01-13 | $27.40 | $59.24 | 96,600 | — | — |
| 2016-01-12 | $28.54 | $61.70 | 59,000 | — | — |
| 2016-01-11 | $28.65 | $61.94 | 43,500 | — | — |
| 2016-01-08 | $28.15 | $60.86 | 94,600 | — | — |
| 2016-01-07 | $28.61 | $61.86 | 72,100 | — | — |
| 2016-01-06 | $29.46 | $63.69 | 57,300 | — | — |
| 2016-01-05 | $29.48 | $63.74 | 52,500 | — | — |
| 2016-01-04 | $29.41 | $63.59 | 101,000 | — | — |