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 | $35.65 | $95.16 | 249,400 | — | — |
| 2016-12-29 | $35.73 | $95.38 | 195,800 | — | — |
| 2016-12-28 | $36.03 | $96.18 | 214,600 | — | — |
| 2016-12-27 | $36.20 | $96.63 | 176,000 | — | — |
| 2016-12-23 | $35.80 | $95.56 | 162,400 | — | — |
| 2016-12-22 | $35.75 | $95.43 | 234,500 | — | — |
| 2016-12-21 | $35.80 | $95.56 | 442,200 | — | — |
| 2016-12-20 | $36.19 | $96.60 | 304,000 | — | — |
| 2016-12-19 | $35.42 | $94.55 | 394,400 | — | — |
| 2016-12-16 | $35.20 | $93.96 | 2,069,700 | — | — |
| 2016-12-15 | $35.58 | $94.98 | 441,700 | — | — |
| 2016-12-14 | $35.01 | $93.45 | 500,900 | — | — |
| 2016-12-13 | $35.85 | $95.70 | 540,900 | — | — |
| 2016-12-12 | $35.99 | $96.07 | 344,500 | — | — |
| 2016-12-09 | $36.67 | $97.88 | 428,100 | — | — |
| 2016-12-08 | $36.49 | $97.40 | 464,700 | — | — |
| 2016-12-07 | $35.62 | $95.08 | 377,300 | — | — |
| 2016-12-06 | $35.08 | $93.64 | 484,200 | — | — |
| 2016-12-05 | $34.20 | $91.29 | 445,200 | — | — |
| 2016-12-02 | $33.58 | $89.64 | 277,000 | — | — |
| 2016-12-01 | $34.23 | $91.37 | 279,800 | — | — |
| 2016-11-30 | $33.71 | $89.98 | 455,000 | — | — |
| 2016-11-29 | $33.77 | $90.14 | 263,100 | — | — |
| 2016-11-28 | $33.72 | $89.40 | 272,200 | — | — |
| 2016-11-25 | $34.48 | $91.41 | 119,200 | — | — |
| 2016-11-23 | $34.39 | $91.17 | 355,800 | — | — |
| 2016-11-22 | $33.89 | $89.85 | 283,000 | — | — |
| 2016-11-21 | $33.50 | $88.81 | 299,100 | — | — |
| 2016-11-18 | $33.33 | $88.36 | 540,600 | — | — |
| 2016-11-17 | $32.88 | $87.17 | 367,300 | — | — |
| 2016-11-16 | $32.14 | $85.21 | 324,900 | — | — |
| 2016-11-15 | $32.18 | $85.31 | 405,100 | — | — |
| 2016-11-14 | $31.89 | $84.54 | 683,600 | — | — |
| 2016-11-11 | $31.24 | $82.82 | 913,300 | — | — |
| 2016-11-10 | $30.65 | $81.26 | 657,400 | — | — |
| 2016-11-09 | $29.56 | $78.37 | 499,400 | — | — |
| 2016-11-08 | $27.87 | $73.89 | 312,700 | — | — |
| 2016-11-07 | $28.07 | $74.42 | 264,000 | — | — |
| 2016-11-04 | $26.96 | $71.47 | 194,500 | — | — |
| 2016-11-03 | $26.92 | $71.37 | 204,500 | — | — |
| 2016-11-02 | $26.85 | $71.18 | 224,400 | — | — |
| 2016-11-01 | $27.31 | $72.40 | 218,700 | — | — |
| 2016-10-31 | $27.68 | $73.38 | 425,200 | — | — |
| 2016-10-28 | $27.49 | $72.88 | 235,400 | — | — |
| 2016-10-27 | $27.92 | $74.02 | 265,000 | — | — |
| 2016-10-26 | $27.86 | $73.86 | 293,100 | — | — |
| 2016-10-25 | $27.76 | $73.60 | 284,500 | — | — |
| 2016-10-24 | $27.86 | $73.86 | 147,400 | — | — |
| 2016-10-21 | $27.62 | $73.22 | 122,500 | — | — |
| 2016-10-20 | $27.63 | $73.25 | 193,800 | — | — |
| 2016-10-19 | $27.72 | $73.49 | 179,900 | — | — |
| 2016-10-18 | $27.28 | $72.32 | 264,300 | — | — |
| 2016-10-17 | $26.99 | $71.55 | 200,700 | — | — |
| 2016-10-14 | $27.18 | $72.06 | 218,400 | — | — |
| 2016-10-13 | $27.14 | $71.95 | 347,400 | — | — |
| 2016-10-12 | $27.75 | $73.57 | 149,000 | — | — |
| 2016-10-11 | $27.74 | $73.54 | 236,000 | — | — |
| 2016-10-10 | $28.01 | $74.26 | 156,200 | — | — |
| 2016-10-07 | $27.72 | $73.49 | 339,100 | — | — |
| 2016-10-06 | $27.83 | $73.78 | 207,800 | — | — |
| 2016-10-05 | $27.61 | $73.20 | 382,400 | — | — |
| 2016-10-04 | $27.20 | $72.11 | 441,500 | — | — |
| 2016-10-03 | $27.27 | $72.30 | 369,600 | — | — |
| 2016-09-30 | $27.56 | $73.07 | 303,400 | — | — |
| 2016-09-29 | $27.18 | $72.06 | 301,900 | — | — |
| 2016-09-28 | $27.66 | $73.33 | 243,400 | — | — |
| 2016-09-27 | $27.44 | $72.75 | 222,100 | — | — |
| 2016-09-26 | $27.26 | $72.27 | 265,400 | — | — |
| 2016-09-23 | $27.88 | $73.91 | 275,300 | — | — |
| 2016-09-22 | $27.97 | $74.15 | 307,500 | — | — |
| 2016-09-21 | $27.54 | $73.01 | 236,900 | — | — |
| 2016-09-20 | $27.42 | $72.69 | 320,800 | — | — |
| 2016-09-19 | $27.48 | $72.85 | 318,800 | — | — |
| 2016-09-16 | $27.32 | $72.43 | 752,700 | — | — |
| 2016-09-15 | $27.58 | $73.12 | 649,000 | — | — |
| 2016-09-14 | $27.44 | $72.75 | 714,600 | — | — |
| 2016-09-13 | $27.91 | $73.99 | 616,200 | — | — |
| 2016-09-12 | $28.51 | $75.58 | 431,900 | — | — |
| 2016-09-09 | $28.38 | $75.24 | 570,500 | — | — |
| 2016-09-08 | $28.67 | $76.01 | 322,100 | — | — |
| 2016-09-07 | $28.48 | $75.50 | 441,800 | — | — |
| 2016-09-06 | $28.15 | $74.63 | 493,400 | — | — |
| 2016-09-02 | $28.44 | $75.40 | 473,800 | — | — |
| 2016-09-01 | $28.13 | $74.58 | 655,700 | — | — |
| 2016-08-31 | $28.36 | $75.19 | 530,900 | — | — |
| 2016-08-30 | $28.39 | $75.27 | 436,500 | — | — |
| 2016-08-29 | $28.27 | $74.34 | 455,600 | — | — |
| 2016-08-26 | $28.08 | $73.84 | 428,900 | — | — |
| 2016-08-25 | $27.99 | $73.60 | 393,800 | — | — |
| 2016-08-24 | $27.84 | $73.21 | 301,700 | — | — |
| 2016-08-23 | $27.69 | $72.81 | 385,700 | — | — |
| 2016-08-22 | $27.55 | $72.44 | 322,600 | — | — |
| 2016-08-19 | $27.33 | $71.87 | 773,300 | — | — |
| 2016-08-18 | $27.36 | $71.94 | 344,100 | — | — |
| 2016-08-17 | $27.02 | $71.05 | 280,800 | — | — |
| 2016-08-16 | $26.89 | $70.71 | 221,000 | — | — |
| 2016-08-15 | $26.99 | $70.97 | 226,400 | — | — |
| 2016-08-12 | $26.76 | $70.37 | 177,500 | — | — |
| 2016-08-11 | $26.77 | $70.39 | 201,000 | — | — |
| 2016-08-10 | $26.75 | $70.34 | 247,400 | — | — |
| 2016-08-09 | $27.00 | $71.00 | 283,300 | — | — |
| 2016-08-08 | $26.86 | $70.63 | 274,100 | — | — |
| 2016-08-05 | $26.93 | $70.81 | 411,700 | — | — |
| 2016-08-04 | $26.05 | $68.50 | 231,900 | — | — |
| 2016-08-03 | $26.02 | $68.42 | 332,300 | — | — |
| 2016-08-02 | $25.69 | $67.55 | 286,300 | — | — |
| 2016-08-01 | $25.97 | $68.29 | 355,400 | — | — |
| 2016-07-29 | $26.10 | $68.63 | 481,300 | — | — |
| 2016-07-28 | $26.27 | $69.08 | 377,500 | — | — |
| 2016-07-27 | $26.03 | $68.45 | 482,400 | — | — |
| 2016-07-26 | $25.69 | $67.55 | 299,800 | — | — |
| 2016-07-25 | $25.55 | $67.19 | 190,100 | — | — |
| 2016-07-22 | $25.72 | $67.63 | 261,400 | — | — |
| 2016-07-21 | $25.44 | $66.90 | 327,200 | — | — |
| 2016-07-20 | $25.65 | $67.45 | 269,200 | — | — |
| 2016-07-19 | $25.84 | $67.95 | 372,600 | — | — |
| 2016-07-18 | $25.69 | $67.55 | 240,600 | — | — |
| 2016-07-15 | $25.88 | $68.05 | 573,800 | — | — |
| 2016-07-14 | $25.90 | $68.11 | 856,200 | — | — |
| 2016-07-13 | $25.69 | $67.55 | 383,600 | — | — |
| 2016-07-12 | $25.67 | $67.50 | 752,600 | — | — |
| 2016-07-11 | $25.16 | $66.16 | 507,200 | — | — |
| 2016-07-08 | $24.69 | $64.92 | 504,500 | — | — |
| 2016-07-07 | $24.28 | $63.85 | 343,300 | — | — |
| 2016-07-06 | $24.13 | $63.45 | 402,800 | — | — |
| 2016-07-05 | $23.94 | $62.95 | 692,600 | — | — |
| 2016-07-01 | $24.64 | $64.79 | 431,800 | — | — |
| 2016-06-30 | $24.85 | $65.34 | 635,400 | — | — |
| 2016-06-29 | $24.20 | $63.64 | 407,900 | — | — |
| 2016-06-28 | $23.69 | $62.29 | 512,800 | — | — |
| 2016-06-27 | $23.17 | $60.93 | 710,300 | — | — |
| 2016-06-24 | $23.98 | $63.06 | 753,900 | — | — |
| 2016-06-23 | $25.28 | $66.48 | 636,400 | — | — |
| 2016-06-22 | $24.55 | $64.56 | 295,100 | — | — |
| 2016-06-21 | $24.53 | $64.50 | 567,700 | — | — |
| 2016-06-20 | $24.58 | $64.63 | 544,200 | — | — |
| 2016-06-17 | $23.98 | $63.06 | 948,200 | — | — |
| 2016-06-16 | $23.86 | $62.74 | 446,100 | — | — |
| 2016-06-15 | $24.01 | $63.14 | 397,600 | — | — |
| 2016-06-14 | $23.96 | $63.00 | 542,100 | — | — |
| 2016-06-13 | $24.28 | $63.85 | 544,700 | — | — |
| 2016-06-10 | $24.41 | $64.19 | 337,900 | — | — |
| 2016-06-09 | $24.62 | $64.74 | 375,200 | — | — |
| 2016-06-08 | $24.73 | $65.03 | 255,300 | — | — |
| 2016-06-07 | $24.69 | $64.92 | 244,900 | — | — |
| 2016-06-06 | $24.76 | $65.11 | 319,000 | — | — |
| 2016-06-03 | $24.42 | $64.21 | 388,900 | — | — |
| 2016-06-02 | $24.85 | $65.34 | 290,900 | — | — |
| 2016-06-01 | $24.86 | $65.37 | 444,000 | — | — |
| 2016-05-31 | $24.78 | $65.16 | 425,000 | — | — |
| 2016-05-27 | $24.81 | $65.24 | 316,200 | — | — |
| 2016-05-26 | $24.71 | $64.37 | 298,300 | — | — |
| 2016-05-25 | $25.00 | $65.13 | 547,200 | — | — |
| 2016-05-24 | $24.91 | $64.89 | 383,000 | — | — |
| 2016-05-23 | $24.44 | $63.67 | 324,800 | — | — |
| 2016-05-20 | $24.52 | $63.88 | 393,800 | — | — |
| 2016-05-19 | $24.16 | $62.94 | 289,800 | — | — |
| 2016-05-18 | $24.46 | $63.72 | 384,100 | — | — |
| 2016-05-17 | $23.67 | $61.66 | 373,600 | — | — |
| 2016-05-16 | $24.07 | $62.70 | 325,100 | — | — |
| 2016-05-13 | $23.72 | $61.79 | 430,200 | — | — |
| 2016-05-12 | $24.09 | $62.76 | 367,700 | — | — |
| 2016-05-11 | $24.07 | $62.70 | 291,200 | — | — |
| 2016-05-10 | $24.11 | $62.81 | 277,400 | — | — |
| 2016-05-09 | $23.78 | $61.95 | 251,300 | — | — |
| 2016-05-06 | $23.83 | $62.08 | 301,700 | — | — |
| 2016-05-05 | $23.72 | $61.79 | 441,900 | — | — |
| 2016-05-04 | $23.85 | $62.13 | 333,300 | — | — |
| 2016-05-03 | $24.12 | $62.83 | 381,200 | — | — |
| 2016-05-02 | $24.58 | $64.03 | 479,900 | — | — |
| 2016-04-29 | $24.51 | $63.85 | 367,300 | — | — |
| 2016-04-28 | $24.51 | $63.85 | 371,600 | — | — |
| 2016-04-27 | $24.36 | $63.46 | 410,100 | — | — |
| 2016-04-26 | $24.43 | $63.64 | 365,800 | — | — |
| 2016-04-25 | $24.22 | $63.10 | 348,800 | — | — |
| 2016-04-22 | $24.42 | $63.62 | 411,600 | — | — |
| 2016-04-21 | $24.21 | $63.07 | 398,800 | — | — |
| 2016-04-20 | $24.33 | $63.38 | 331,100 | — | — |
| 2016-04-19 | $24.14 | $62.89 | 366,600 | — | — |
| 2016-04-18 | $23.80 | $62.00 | 289,800 | — | — |
| 2016-04-15 | $23.71 | $61.77 | 324,400 | — | — |
| 2016-04-14 | $23.66 | $61.64 | 401,000 | — | — |
| 2016-04-13 | $23.63 | $61.56 | 616,700 | — | — |
| 2016-04-12 | $22.93 | $59.73 | 301,600 | — | — |
| 2016-04-11 | $22.45 | $58.48 | 332,700 | — | — |
| 2016-04-08 | $22.23 | $57.91 | 475,000 | — | — |
| 2016-04-07 | $22.06 | $57.47 | 663,300 | — | — |
| 2016-04-06 | $22.52 | $58.67 | 714,100 | — | — |
| 2016-04-05 | $22.36 | $58.25 | 558,100 | — | — |
| 2016-04-04 | $22.84 | $59.50 | 224,900 | — | — |
| 2016-04-01 | $23.02 | $59.97 | 320,400 | — | — |
| 2016-03-31 | $23.03 | $60.00 | 287,300 | — | — |
| 2016-03-30 | $23.16 | $60.33 | 316,600 | — | — |
| 2016-03-29 | $23.08 | $60.13 | 443,100 | — | — |
| 2016-03-28 | $22.76 | $59.29 | 178,600 | — | — |
| 2016-03-24 | $22.80 | $59.40 | 258,500 | — | — |
| 2016-03-23 | $22.82 | $59.45 | 354,800 | — | — |
| 2016-03-22 | $23.14 | $60.28 | 346,800 | — | — |
| 2016-03-21 | $23.33 | $60.78 | 404,300 | — | — |
| 2016-03-18 | $23.37 | $60.88 | 1,425,500 | — | — |
| 2016-03-17 | $23.01 | $59.94 | 535,700 | — | — |
| 2016-03-16 | $22.63 | $58.95 | 402,300 | — | — |
| 2016-03-15 | $22.91 | $59.68 | 411,900 | — | — |
| 2016-03-14 | $23.20 | $60.44 | 287,400 | — | — |
| 2016-03-11 | $23.39 | $60.93 | 379,500 | — | — |
| 2016-03-10 | $22.98 | $59.86 | 318,100 | — | — |
| 2016-03-09 | $22.78 | $59.34 | 381,400 | — | — |
| 2016-03-08 | $22.94 | $59.76 | 366,400 | — | — |
| 2016-03-07 | $23.48 | $61.17 | 388,300 | — | — |
| 2016-03-04 | $23.52 | $61.27 | 437,700 | — | — |
| 2016-03-03 | $23.34 | $60.80 | 469,700 | — | — |
| 2016-03-02 | $22.92 | $59.71 | 294,900 | — | — |
| 2016-03-01 | $22.65 | $59.01 | 322,600 | — | — |
| 2016-02-29 | $21.88 | $57.00 | 358,800 | — | — |
| 2016-02-26 | $22.38 | $58.30 | 336,200 | — | — |
| 2016-02-25 | $22.19 | $57.21 | 294,400 | — | — |
| 2016-02-24 | $22.10 | $56.98 | 307,800 | — | — |
| 2016-02-23 | $22.00 | $56.72 | 310,300 | — | — |
| 2016-02-22 | $22.48 | $57.96 | 387,900 | — | — |
| 2016-02-19 | $22.32 | $57.54 | 522,700 | — | — |
| 2016-02-18 | $22.21 | $57.26 | 605,100 | — | — |
| 2016-02-17 | $22.04 | $56.82 | 388,800 | — | — |
| 2016-02-16 | $22.15 | $57.10 | 426,400 | — | — |
| 2016-02-12 | $21.49 | $55.40 | 454,600 | — | — |
| 2016-02-11 | $20.94 | $53.99 | 431,300 | — | — |
| 2016-02-10 | $21.31 | $54.94 | 452,200 | — | — |
| 2016-02-09 | $21.68 | $55.89 | 725,000 | — | — |
| 2016-02-08 | $21.41 | $55.20 | 621,400 | — | — |
| 2016-02-05 | $21.11 | $54.42 | 429,600 | — | — |
| 2016-02-04 | $21.40 | $55.17 | 586,300 | — | — |
| 2016-02-03 | $21.14 | $54.50 | 578,300 | — | — |
| 2016-02-02 | $20.92 | $53.93 | 614,600 | — | — |
| 2016-02-01 | $21.50 | $55.43 | 372,600 | — | — |
| 2016-01-29 | $21.64 | $55.79 | 632,400 | — | — |
| 2016-01-28 | $21.25 | $54.78 | 582,000 | — | — |
| 2016-01-27 | $20.84 | $53.73 | 594,100 | — | — |
| 2016-01-26 | $20.55 | $52.98 | 579,100 | — | — |
| 2016-01-25 | $19.93 | $51.38 | 641,500 | — | — |
| 2016-01-22 | $20.76 | $53.52 | 645,600 | — | — |
| 2016-01-21 | $20.14 | $51.92 | 563,400 | — | — |
| 2016-01-20 | $20.42 | $52.64 | 873,800 | — | — |
| 2016-01-19 | $20.53 | $52.93 | 414,900 | — | — |
| 2016-01-15 | $20.66 | $53.26 | 676,200 | — | — |
| 2016-01-14 | $20.90 | $53.88 | 607,600 | — | — |
| 2016-01-13 | $20.79 | $53.60 | 704,900 | — | — |
| 2016-01-12 | $21.55 | $55.56 | 628,800 | — | — |
| 2016-01-11 | $21.50 | $55.43 | 639,200 | — | — |
| 2016-01-08 | $21.40 | $55.17 | 737,000 | — | — |
| 2016-01-07 | $21.77 | $56.13 | 660,700 | — | — |
| 2016-01-06 | $22.32 | $57.54 | 690,400 | — | — |
| 2016-01-05 | $22.66 | $58.42 | 463,700 | — | — |
| 2016-01-04 | $22.63 | $58.34 | 801,100 | — | — |