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
- 1994-11-04 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 | $36.96 | $40.50 | 322,000 | — | — |
| 2016-12-29 | $37.04 | $40.59 | 338,000 | — | — |
| 2016-12-28 | $36.92 | $40.46 | 398,000 | — | — |
| 2016-12-27 | $37.00 | $40.55 | 181,000 | — | — |
| 2016-12-23 | $37.12 | $40.68 | 216,000 | — | — |
| 2016-12-22 | $36.79 | $40.32 | 307,000 | — | — |
| 2016-12-21 | $37.18 | $40.74 | 195,000 | — | — |
| 2016-12-20 | $37.28 | $40.85 | 272,000 | — | — |
| 2016-12-19 | $37.30 | $40.87 | 309,000 | — | — |
| 2016-12-16 | $37.00 | $40.55 | 478,000 | — | — |
| 2016-12-15 | $36.90 | $40.43 | 373,000 | — | — |
| 2016-12-14 | $36.66 | $40.18 | 440,000 | — | — |
| 2016-12-13 | $37.00 | $40.55 | 411,000 | — | — |
| 2016-12-12 | $36.82 | $40.35 | 359,000 | — | — |
| 2016-12-09 | $37.21 | $40.77 | 508,000 | — | — |
| 2016-12-08 | $37.35 | $40.93 | 549,000 | — | — |
| 2016-12-07 | $36.88 | $40.42 | 651,000 | — | — |
| 2016-12-06 | $35.40 | $38.80 | 315,000 | — | — |
| 2016-12-05 | $35.10 | $38.46 | 382,000 | — | — |
| 2016-12-02 | $34.86 | $38.21 | 639,000 | — | — |
| 2016-12-01 | $34.84 | $38.19 | 499,000 | — | — |
| 2016-11-30 | $34.15 | $37.42 | 676,000 | — | — |
| 2016-11-29 | $34.19 | $37.47 | 406,000 | — | — |
| 2016-11-28 | $34.18 | $37.46 | 500,000 | — | — |
| 2016-11-25 | $34.50 | $37.81 | 111,000 | — | — |
| 2016-11-23 | $34.26 | $37.54 | 344,000 | — | — |
| 2016-11-22 | $34.01 | $37.27 | 357,000 | — | — |
| 2016-11-21 | $34.25 | $37.54 | 523,000 | — | — |
| 2016-11-18 | $34.37 | $37.67 | 427,000 | — | — |
| 2016-11-17 | $34.39 | $37.69 | 565,000 | — | — |
| 2016-11-16 | $33.92 | $37.18 | 829,000 | — | — |
| 2016-11-15 | $34.28 | $37.57 | 1,136,000 | — | — |
| 2016-11-14 | $33.33 | $36.53 | 1,124,000 | — | — |
| 2016-11-11 | $32.58 | $35.70 | 1,582,000 | — | — |
| 2016-11-10 | $31.65 | $34.68 | 2,910,000 | — | — |
| 2016-11-09 | $32.59 | $35.72 | 1,589,000 | — | — |
| 2016-11-08 | $32.49 | $35.60 | 1,448,000 | — | — |
| 2016-11-07 | $31.99 | $35.06 | 780,000 | — | — |
| 2016-11-04 | $31.55 | $34.57 | 705,000 | — | — |
| 2016-11-03 | $31.42 | $34.44 | 675,000 | — | — |
| 2016-11-02 | $31.60 | $34.63 | 581,000 | — | — |
| 2016-11-01 | $31.91 | $34.97 | 519,000 | — | — |
| 2016-10-31 | $32.24 | $35.33 | 599,000 | — | — |
| 2016-10-28 | $31.97 | $35.03 | 478,000 | — | — |
| 2016-10-27 | $32.15 | $35.23 | 904,000 | — | — |
| 2016-10-26 | $32.90 | $36.05 | 448,000 | — | — |
| 2016-10-25 | $32.87 | $36.02 | 875,000 | — | — |
| 2016-10-24 | $33.44 | $36.65 | 1,325,000 | — | — |
| 2016-10-21 | $33.10 | $36.27 | 648,000 | — | — |
| 2016-10-20 | $32.94 | $36.10 | 602,000 | — | — |
| 2016-10-19 | $32.89 | $36.04 | 722,000 | — | — |
| 2016-10-18 | $33.07 | $36.24 | 326,000 | — | — |
| 2016-10-17 | $33.32 | $36.41 | 592,000 | — | — |
| 2016-10-14 | $33.38 | $36.48 | 410,000 | — | — |
| 2016-10-13 | $33.17 | $36.24 | 440,000 | — | — |
| 2016-10-12 | $33.88 | $37.01 | 391,000 | — | — |
| 2016-10-11 | $33.80 | $36.93 | 1,115,000 | — | — |
| 2016-10-10 | $33.70 | $36.82 | 821,000 | — | — |
| 2016-10-07 | $33.49 | $36.59 | 982,000 | — | — |
| 2016-10-06 | $33.30 | $36.39 | 878,000 | — | — |
| 2016-10-05 | $33.29 | $36.37 | 1,027,000 | — | — |
| 2016-10-04 | $32.20 | $35.19 | 1,037,000 | — | — |
| 2016-10-03 | $32.11 | $35.08 | 548,000 | — | — |
| 2016-09-30 | $32.42 | $35.43 | 968,000 | — | — |
| 2016-09-29 | $32.29 | $35.28 | 571,000 | — | — |
| 2016-09-28 | $32.71 | $35.74 | 738,000 | — | — |
| 2016-09-27 | $32.63 | $35.65 | 787,000 | — | — |
| 2016-09-26 | $33.31 | $36.40 | 350,000 | — | — |
| 2016-09-23 | $33.75 | $36.88 | 398,000 | — | — |
| 2016-09-22 | $33.80 | $36.93 | 358,000 | — | — |
| 2016-09-21 | $33.54 | $36.65 | 476,000 | — | — |
| 2016-09-20 | $33.00 | $36.06 | 636,000 | — | — |
| 2016-09-19 | $32.90 | $35.94 | 786,000 | — | — |
| 2016-09-16 | $32.13 | $35.11 | 919,000 | — | — |
| 2016-09-15 | $32.45 | $35.45 | 1,164,000 | — | — |
| 2016-09-14 | $32.60 | $35.62 | 637,000 | — | — |
| 2016-09-13 | $32.56 | $35.58 | 606,000 | — | — |
| 2016-09-12 | $33.38 | $36.47 | 581,000 | — | — |
| 2016-09-09 | $33.14 | $36.21 | 667,000 | — | — |
| 2016-09-08 | $34.36 | $37.54 | 830,000 | — | — |
| 2016-09-07 | $34.81 | $38.03 | 983,000 | — | — |
| 2016-09-06 | $34.49 | $37.68 | 640,000 | — | — |
| 2016-09-02 | $34.77 | $37.99 | 454,000 | — | — |
| 2016-09-01 | $34.47 | $37.66 | 548,000 | — | — |
| 2016-08-31 | $34.37 | $37.55 | 797,000 | — | — |
| 2016-08-30 | $34.17 | $37.34 | 532,000 | — | — |
| 2016-08-29 | $33.70 | $36.82 | 666,000 | — | — |
| 2016-08-26 | $33.71 | $36.83 | 1,044,000 | — | — |
| 2016-08-25 | $34.15 | $37.31 | 981,000 | — | — |
| 2016-08-24 | $34.48 | $37.67 | 417,000 | — | — |
| 2016-08-23 | $34.99 | $38.23 | 428,000 | — | — |
| 2016-08-22 | $35.08 | $38.33 | 242,000 | — | — |
| 2016-08-19 | $35.05 | $38.30 | 623,000 | — | — |
| 2016-08-18 | $35.03 | $38.27 | 612,000 | — | — |
| 2016-08-17 | $34.89 | $38.12 | 663,000 | — | — |
| 2016-08-16 | $34.52 | $37.72 | 661,000 | — | — |
| 2016-08-15 | $35.20 | $38.46 | 1,070,000 | — | — |
| 2016-08-12 | $34.80 | $38.02 | 708,000 | — | — |
| 2016-08-11 | $35.08 | $38.33 | 1,037,000 | — | — |
| 2016-08-10 | $34.90 | $38.14 | 542,000 | — | — |
| 2016-08-09 | $35.33 | $38.60 | 743,000 | — | — |
| 2016-08-08 | $35.09 | $38.34 | 968,000 | — | — |
| 2016-08-05 | $35.58 | $38.88 | 989,000 | — | — |
| 2016-08-04 | $35.95 | $39.28 | 1,754,000 | — | — |
| 2016-08-03 | $39.55 | $43.21 | 448,000 | — | — |
| 2016-08-02 | $38.99 | $42.61 | 246,000 | — | — |
| 2016-08-01 | $39.69 | $43.36 | 633,000 | — | — |
| 2016-07-29 | $39.55 | $43.21 | 286,000 | — | — |
| 2016-07-28 | $39.10 | $42.72 | 252,000 | — | — |
| 2016-07-27 | $39.12 | $42.74 | 248,000 | — | — |
| 2016-07-26 | $39.12 | $42.74 | 343,000 | — | — |
| 2016-07-25 | $38.97 | $42.58 | 290,000 | — | — |
| 2016-07-22 | $39.00 | $42.61 | 528,000 | — | — |
| 2016-07-21 | $38.75 | $42.34 | 744,000 | — | — |
| 2016-07-20 | $38.80 | $42.39 | 424,000 | — | — |
| 2016-07-19 | $38.70 | $42.28 | 253,000 | — | — |
| 2016-07-18 | $38.84 | $42.44 | 194,000 | — | — |
| 2016-07-15 | $38.67 | $42.25 | 337,000 | — | — |
| 2016-07-14 | $38.81 | $42.40 | 444,000 | — | — |
| 2016-07-13 | $38.93 | $42.54 | 206,000 | — | — |
| 2016-07-12 | $38.95 | $42.56 | 367,000 | — | — |
| 2016-07-11 | $38.74 | $42.33 | 303,000 | — | — |
| 2016-07-08 | $38.57 | $42.14 | 831,000 | — | — |
| 2016-07-07 | $37.91 | $41.42 | 569,000 | — | — |
| 2016-07-06 | $37.33 | $40.79 | 488,000 | — | — |
| 2016-07-05 | $36.86 | $40.28 | 487,000 | — | — |
| 2016-07-01 | $37.09 | $40.53 | 686,000 | — | — |
| 2016-06-30 | $37.46 | $40.92 | 1,007,000 | — | — |
| 2016-06-29 | $37.37 | $40.83 | 992,000 | — | — |
| 2016-06-28 | $36.81 | $40.22 | 510,000 | — | — |
| 2016-06-27 | $36.10 | $39.44 | 485,000 | — | — |
| 2016-06-24 | $36.48 | $39.86 | 1,278,000 | — | — |
| 2016-06-23 | $37.92 | $41.43 | 468,000 | — | — |
| 2016-06-22 | $37.38 | $40.85 | 581,000 | — | — |
| 2016-06-21 | $37.08 | $40.52 | 616,000 | — | — |
| 2016-06-20 | $36.90 | $40.31 | 713,000 | — | — |
| 2016-06-17 | $35.56 | $38.85 | 733,000 | — | — |
| 2016-06-16 | $36.22 | $39.57 | 945,000 | — | — |
| 2016-06-15 | $36.53 | $39.91 | 386,000 | — | — |
| 2016-06-14 | $36.50 | $39.88 | 374,000 | — | — |
| 2016-06-13 | $36.78 | $40.18 | 468,000 | — | — |
| 2016-06-10 | $36.92 | $40.34 | 213,000 | — | — |
| 2016-06-09 | $37.49 | $40.96 | 478,000 | — | — |
| 2016-06-08 | $37.72 | $41.21 | 402,000 | — | — |
| 2016-06-07 | $37.88 | $41.38 | 395,000 | — | — |
| 2016-06-06 | $37.74 | $41.24 | 432,000 | — | — |
| 2016-06-03 | $37.37 | $40.83 | 391,000 | — | — |
| 2016-06-02 | $37.64 | $41.13 | 542,000 | — | — |
| 2016-06-01 | $37.72 | $41.21 | 452,000 | — | — |
| 2016-05-31 | $37.67 | $41.15 | 948,000 | — | — |
| 2016-05-27 | $37.34 | $40.80 | 387,000 | — | — |
| 2016-05-26 | $37.39 | $40.86 | 1,309,000 | — | — |
| 2016-05-25 | $37.28 | $40.73 | 745,000 | — | — |
| 2016-05-24 | $37.63 | $41.12 | 602,000 | — | — |
| 2016-05-23 | $36.61 | $40.00 | 296,000 | — | — |
| 2016-05-20 | $36.83 | $40.24 | 213,000 | — | — |
| 2016-05-19 | $36.30 | $39.66 | 214,000 | — | — |
| 2016-05-18 | $36.33 | $39.69 | 291,000 | — | — |
| 2016-05-17 | $36.41 | $39.79 | 361,000 | — | — |
| 2016-05-16 | $35.92 | $39.25 | 403,000 | — | — |
| 2016-05-13 | $35.73 | $39.04 | 377,000 | — | — |
| 2016-05-12 | $36.06 | $39.40 | 202,000 | — | — |
| 2016-05-11 | $36.18 | $39.53 | 144,000 | — | — |
| 2016-05-10 | $36.31 | $39.67 | 227,000 | — | — |
| 2016-05-09 | $36.07 | $39.41 | 259,000 | — | — |
| 2016-05-06 | $35.80 | $39.12 | 476,000 | — | — |
| 2016-05-05 | $36.06 | $39.40 | 369,000 | — | — |
| 2016-05-04 | $36.00 | $39.34 | 459,000 | — | — |
| 2016-05-03 | $35.69 | $38.99 | 307,000 | — | — |
| 2016-05-02 | $36.17 | $39.52 | 546,000 | — | — |
| 2016-04-29 | $35.20 | $38.46 | 624,000 | — | — |
| 2016-04-28 | $36.08 | $39.43 | 778,000 | — | — |
| 2016-04-27 | $35.93 | $39.25 | 461,000 | — | — |
| 2016-04-26 | $35.21 | $38.47 | 499,000 | — | — |
| 2016-04-25 | $34.79 | $38.01 | 604,000 | — | — |
| 2016-04-22 | $35.71 | $39.02 | 292,000 | — | — |
| 2016-04-21 | $35.31 | $38.58 | 484,000 | — | — |
| 2016-04-20 | $35.33 | $38.61 | 400,000 | — | — |
| 2016-04-19 | $35.35 | $38.62 | 301,000 | — | — |
| 2016-04-18 | $34.94 | $38.18 | 339,000 | — | — |
| 2016-04-15 | $34.50 | $37.69 | 286,000 | — | — |
| 2016-04-14 | $34.20 | $37.37 | 159,000 | — | — |
| 2016-04-13 | $34.39 | $37.57 | 300,000 | — | — |
| 2016-04-12 | $33.90 | $37.04 | 557,000 | — | — |
| 2016-04-11 | $34.04 | $37.19 | 411,000 | — | — |
| 2016-04-08 | $33.85 | $36.98 | 705,000 | — | — |
| 2016-04-07 | $33.75 | $36.87 | 585,000 | — | — |
| 2016-04-06 | $34.15 | $37.31 | 712,000 | — | — |
| 2016-04-05 | $34.02 | $37.17 | 774,000 | — | — |
| 2016-04-04 | $34.69 | $37.91 | 531,000 | — | — |
| 2016-04-01 | $36.03 | $39.37 | 576,000 | — | — |
| 2016-03-31 | $35.73 | $38.93 | 1,689,000 | — | — |
| 2016-03-30 | $34.51 | $37.59 | 427,000 | — | — |
| 2016-03-29 | $34.88 | $38.00 | 629,000 | — | — |
| 2016-03-28 | $34.26 | $37.32 | 874,000 | — | — |
| 2016-03-24 | $34.50 | $37.59 | 705,000 | — | — |
| 2016-03-23 | $35.30 | $38.46 | 442,000 | — | — |
| 2016-03-22 | $35.17 | $38.32 | 443,000 | — | — |
| 2016-03-21 | $34.79 | $37.91 | 435,000 | — | — |
| 2016-03-18 | $34.76 | $37.87 | 375,000 | — | — |
| 2016-03-17 | $35.07 | $38.21 | 823,000 | — | — |
| 2016-03-16 | $35.00 | $38.13 | 226,000 | — | — |
| 2016-03-15 | $34.79 | $37.91 | 294,000 | — | — |
| 2016-03-14 | $34.95 | $38.08 | 396,000 | — | — |
| 2016-03-11 | $34.67 | $37.77 | 784,000 | — | — |
| 2016-03-10 | $34.47 | $37.56 | 764,000 | — | — |
| 2016-03-09 | $34.85 | $37.97 | 299,000 | — | — |
| 2016-03-08 | $34.54 | $37.64 | 422,000 | — | — |
| 2016-03-07 | $34.69 | $37.79 | 1,031,000 | — | — |
| 2016-03-04 | $35.04 | $38.18 | 530,000 | — | — |
| 2016-03-03 | $34.78 | $37.90 | 742,000 | — | — |
| 2016-03-02 | $34.77 | $37.88 | 420,000 | — | — |
| 2016-03-01 | $34.49 | $37.58 | 335,000 | — | — |
| 2016-02-29 | $34.28 | $37.35 | 839,000 | — | — |
| 2016-02-26 | $34.87 | $37.99 | 415,000 | — | — |
| 2016-02-25 | $35.44 | $38.62 | 665,000 | — | — |
| 2016-02-24 | $35.01 | $38.14 | 825,000 | — | — |
| 2016-02-23 | $33.77 | $36.80 | 363,000 | — | — |
| 2016-02-22 | $33.79 | $36.82 | 734,000 | — | — |
| 2016-02-19 | $34.32 | $37.39 | 685,000 | — | — |
| 2016-02-18 | $34.04 | $37.09 | 520,000 | — | — |
| 2016-02-17 | $34.40 | $37.48 | 906,000 | — | — |
| 2016-02-16 | $34.21 | $37.27 | 1,532,000 | — | — |
| 2016-02-12 | $32.06 | $34.93 | 530,000 | — | — |
| 2016-02-11 | $31.05 | $33.83 | 613,000 | — | — |
| 2016-02-10 | $32.02 | $34.89 | 716,000 | — | — |
| 2016-02-09 | $31.50 | $34.32 | 869,000 | — | — |
| 2016-02-08 | $31.28 | $34.08 | 1,456,000 | — | — |
| 2016-02-05 | $32.39 | $35.29 | 1,172,000 | — | — |
| 2016-02-04 | $33.29 | $36.28 | 1,219,000 | — | — |
| 2016-02-03 | $34.88 | $38.00 | 526,000 | — | — |
| 2016-02-02 | $35.18 | $38.33 | 278,000 | — | — |
| 2016-02-01 | $35.93 | $39.15 | 475,000 | — | — |
| 2016-01-29 | $36.67 | $39.95 | 1,006,000 | — | — |
| 2016-01-28 | $34.08 | $37.14 | 842,000 | — | — |
| 2016-01-27 | $34.42 | $37.50 | 370,000 | — | — |
| 2016-01-26 | $35.13 | $38.28 | 535,000 | — | — |
| 2016-01-25 | $35.00 | $38.13 | 327,000 | — | — |
| 2016-01-22 | $35.75 | $38.95 | 634,000 | — | — |
| 2016-01-21 | $34.97 | $38.10 | 387,000 | — | — |
| 2016-01-20 | $34.56 | $37.65 | 899,000 | — | — |
| 2016-01-19 | $35.31 | $38.47 | 746,000 | — | — |
| 2016-01-15 | $35.25 | $38.41 | 864,000 | — | — |
| 2016-01-14 | $36.06 | $39.29 | 604,000 | — | — |
| 2016-01-13 | $35.51 | $38.69 | 452,000 | — | — |
| 2016-01-12 | $36.22 | $39.47 | 606,000 | — | — |
| 2016-01-11 | $36.12 | $39.35 | 457,000 | — | — |
| 2016-01-08 | $36.19 | $39.43 | 405,000 | — | — |
| 2016-01-07 | $36.87 | $40.17 | 791,000 | — | — |
| 2016-01-06 | $37.90 | $41.29 | 550,000 | — | — |
| 2016-01-05 | $38.60 | $42.05 | 577,000 | — | — |
| 2016-01-04 | $38.17 | $41.59 | 504,000 | — | — |