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
- 1982-10-22 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 | $38.84 | $63.36 | 11,800 | — | — |
| 2016-12-29 | $39.67 | $64.71 | 8,700 | — | — |
| 2016-12-28 | $39.50 | $64.44 | 22,800 | — | — |
| 2016-12-27 | $40.79 | $66.54 | 8,700 | — | — |
| 2016-12-23 | $40.49 | $66.05 | 11,500 | — | — |
| 2016-12-22 | $40.74 | $66.46 | 9,500 | — | — |
| 2016-12-21 | $40.64 | $66.30 | 13,600 | — | — |
| 2016-12-20 | $41.41 | $67.55 | 18,800 | — | — |
| 2016-12-19 | $40.99 | $66.87 | 38,600 | — | — |
| 2016-12-16 | $40.74 | $66.46 | 70,200 | — | — |
| 2016-12-15 | $40.66 | $66.33 | 37,400 | — | — |
| 2016-12-14 | $41.34 | $67.44 | 15,000 | — | — |
| 2016-12-13 | $41.98 | $68.48 | 26,700 | — | — |
| 2016-12-12 | $42.34 | $69.07 | 33,900 | — | — |
| 2016-12-09 | $41.45 | $67.62 | 23,400 | — | — |
| 2016-12-08 | $40.32 | $65.78 | 62,200 | — | — |
| 2016-12-07 | $39.72 | $64.80 | 70,200 | — | — |
| 2016-12-06 | $39.83 | $64.98 | 28,500 | — | — |
| 2016-12-05 | $39.62 | $64.63 | 40,300 | — | — |
| 2016-12-02 | $38.18 | $62.28 | 25,400 | — | — |
| 2016-12-01 | $38.73 | $63.18 | 16,200 | — | — |
| 2016-11-30 | $38.71 | $63.15 | 11,400 | — | — |
| 2016-11-29 | $38.99 | $63.61 | 33,800 | — | — |
| 2016-11-28 | $39.24 | $64.01 | 14,800 | — | — |
| 2016-11-25 | $39.24 | $64.01 | 3,600 | — | — |
| 2016-11-23 | $39.13 | $63.83 | 25,600 | — | — |
| 2016-11-22 | $39.67 | $64.71 | 20,500 | — | — |
| 2016-11-21 | $39.01 | $63.64 | 22,100 | — | — |
| 2016-11-18 | $38.49 | $62.79 | 18,800 | — | — |
| 2016-11-17 | $37.67 | $61.45 | 14,800 | — | — |
| 2016-11-16 | $37.71 | $61.52 | 19,600 | — | — |
| 2016-11-15 | $37.38 | $60.98 | 24,900 | — | — |
| 2016-11-14 | $38.20 | $62.32 | 46,900 | — | — |
| 2016-11-11 | $38.82 | $63.33 | 47,600 | — | — |
| 2016-11-10 | $34.29 | $55.94 | 44,700 | — | — |
| 2016-11-09 | $30.78 | $50.21 | 17,000 | — | — |
| 2016-11-08 | $29.74 | $48.52 | 57,100 | — | — |
| 2016-11-07 | $29.79 | $48.60 | 17,400 | — | — |
| 2016-11-04 | $28.67 | $46.67 | 17,500 | — | — |
| 2016-11-03 | $28.86 | $46.98 | 13,900 | — | — |
| 2016-11-02 | $29.06 | $47.31 | 14,300 | — | — |
| 2016-11-01 | $29.35 | $47.78 | 9,800 | — | — |
| 2016-10-31 | $28.84 | $46.95 | 35,600 | — | — |
| 2016-10-28 | $29.27 | $47.65 | 15,100 | — | — |
| 2016-10-27 | $28.72 | $46.75 | 12,700 | — | — |
| 2016-10-26 | $30.52 | $49.68 | 6,900 | — | — |
| 2016-10-25 | $30.99 | $50.45 | 14,000 | — | — |
| 2016-10-24 | $31.14 | $50.69 | 2,300 | — | — |
| 2016-10-21 | $31.03 | $50.51 | 14,100 | — | — |
| 2016-10-20 | $30.94 | $50.37 | 12,200 | — | — |
| 2016-10-19 | $31.00 | $50.47 | 52,200 | — | — |
| 2016-10-18 | $32.39 | $52.73 | 6,000 | — | — |
| 2016-10-17 | $32.14 | $52.32 | 12,800 | — | — |
| 2016-10-14 | $31.75 | $51.69 | 9,900 | — | — |
| 2016-10-13 | $31.89 | $51.91 | 3,700 | — | — |
| 2016-10-12 | $32.17 | $52.37 | 2,300 | — | — |
| 2016-10-11 | $32.11 | $52.27 | 18,500 | — | — |
| 2016-10-10 | $33.31 | $54.23 | 4,700 | — | — |
| 2016-10-07 | $32.68 | $53.20 | 10,700 | — | — |
| 2016-10-06 | $33.10 | $53.88 | 6,400 | — | — |
| 2016-10-05 | $33.49 | $54.52 | 10,000 | — | — |
| 2016-10-04 | $33.40 | $54.37 | 11,000 | — | — |
| 2016-10-03 | $33.54 | $54.60 | 6,600 | — | — |
| 2016-09-30 | $33.99 | $55.33 | 20,100 | — | — |
| 2016-09-29 | $33.39 | $54.36 | 9,800 | — | — |
| 2016-09-28 | $33.99 | $55.33 | 9,000 | — | — |
| 2016-09-27 | $33.95 | $55.27 | 11,500 | — | — |
| 2016-09-26 | $33.71 | $54.88 | 8,600 | — | — |
| 2016-09-23 | $34.41 | $56.02 | 7,900 | — | — |
| 2016-09-22 | $34.66 | $56.42 | 9,100 | — | — |
| 2016-09-21 | $34.20 | $55.67 | 7,500 | — | — |
| 2016-09-20 | $33.51 | $54.55 | 4,500 | — | — |
| 2016-09-19 | $33.75 | $54.94 | 6,400 | — | — |
| 2016-09-16 | $33.90 | $55.19 | 37,400 | — | — |
| 2016-09-15 | $33.53 | $54.58 | 9,900 | — | — |
| 2016-09-14 | $33.20 | $54.05 | 10,800 | — | — |
| 2016-09-13 | $33.33 | $54.26 | 13,400 | — | — |
| 2016-09-12 | $34.03 | $55.40 | 15,500 | — | — |
| 2016-09-09 | $33.56 | $54.63 | 13,400 | — | — |
| 2016-09-08 | $34.97 | $56.93 | 9,400 | — | — |
| 2016-09-07 | $34.81 | $56.67 | 14,200 | — | — |
| 2016-09-06 | $34.71 | $56.50 | 8,600 | — | — |
| 2016-09-02 | $34.98 | $56.94 | 9,300 | — | — |
| 2016-09-01 | $33.85 | $55.10 | 13,600 | — | — |
| 2016-08-31 | $32.91 | $53.57 | 7,100 | — | — |
| 2016-08-30 | $33.79 | $55.01 | 5,100 | — | — |
| 2016-08-29 | $33.98 | $55.32 | 8,000 | — | — |
| 2016-08-26 | $34.09 | $55.50 | 14,300 | — | — |
| 2016-08-25 | $34.23 | $55.72 | 19,500 | — | — |
| 2016-08-24 | $33.41 | $54.39 | 7,500 | — | — |
| 2016-08-23 | $33.40 | $54.37 | 12,600 | — | — |
| 2016-08-22 | $33.90 | $55.19 | 13,600 | — | — |
| 2016-08-19 | $33.60 | $54.70 | 18,400 | — | — |
| 2016-08-18 | $32.96 | $53.66 | 26,600 | — | — |
| 2016-08-17 | $32.95 | $53.64 | 24,600 | — | — |
| 2016-08-16 | $32.69 | $53.22 | 18,800 | — | — |
| 2016-08-15 | $32.50 | $52.91 | 12,000 | — | — |
| 2016-08-12 | $32.39 | $52.73 | 9,900 | — | — |
| 2016-08-11 | $32.61 | $53.09 | 8,100 | — | — |
| 2016-08-10 | $32.62 | $53.10 | 12,400 | — | — |
| 2016-08-09 | $33.59 | $54.68 | 7,100 | — | — |
| 2016-08-08 | $32.91 | $53.57 | 15,500 | — | — |
| 2016-08-05 | $33.95 | $55.27 | 23,600 | — | — |
| 2016-08-04 | $33.04 | $53.79 | 40,100 | — | — |
| 2016-08-03 | $32.20 | $52.42 | 9,000 | — | — |
| 2016-08-02 | $32.15 | $52.35 | 9,200 | — | — |
| 2016-08-01 | $33.05 | $53.80 | 21,000 | — | — |
| 2016-07-29 | $31.78 | $51.73 | 58,000 | — | — |
| 2016-07-28 | $35.28 | $57.42 | 5,000 | — | — |
| 2016-07-27 | $35.49 | $57.78 | 10,400 | — | — |
| 2016-07-26 | $36.05 | $58.69 | 10,200 | — | — |
| 2016-07-25 | $35.53 | $57.84 | 12,400 | — | — |
| 2016-07-22 | $35.99 | $58.60 | 6,000 | — | — |
| 2016-07-21 | $36.12 | $58.79 | 19,600 | — | — |
| 2016-07-20 | $36.63 | $59.63 | 10,800 | — | — |
| 2016-07-19 | $36.81 | $59.92 | 14,000 | — | — |
| 2016-07-18 | $37.17 | $60.51 | 6,600 | — | — |
| 2016-07-15 | $37.18 | $60.43 | 16,600 | — | — |
| 2016-07-14 | $36.22 | $58.86 | 10,400 | — | — |
| 2016-07-13 | $35.71 | $58.03 | 6,200 | — | — |
| 2016-07-12 | $35.26 | $57.30 | 25,600 | — | — |
| 2016-07-11 | $34.49 | $56.06 | 12,800 | — | — |
| 2016-07-08 | $33.99 | $55.25 | 16,400 | — | — |
| 2016-07-07 | $33.54 | $54.50 | 15,200 | — | — |
| 2016-07-06 | $33.32 | $54.15 | 5,400 | — | — |
| 2016-07-05 | $33.21 | $53.97 | 13,000 | — | — |
| 2016-07-01 | $34.07 | $55.37 | 10,800 | — | — |
| 2016-06-30 | $33.40 | $54.28 | 23,800 | — | — |
| 2016-06-29 | $33.20 | $53.95 | 15,200 | — | — |
| 2016-06-28 | $32.99 | $53.62 | 21,000 | — | — |
| 2016-06-27 | $32.58 | $52.95 | 25,200 | — | — |
| 2016-06-24 | $34.03 | $55.30 | 76,400 | — | — |
| 2016-06-23 | $35.80 | $58.19 | 14,000 | — | — |
| 2016-06-22 | $34.62 | $56.27 | 12,200 | — | — |
| 2016-06-21 | $35.21 | $57.23 | 9,400 | — | — |
| 2016-06-20 | $35.42 | $57.58 | 25,600 | — | — |
| 2016-06-17 | $34.79 | $56.55 | 43,600 | — | — |
| 2016-06-16 | $35.62 | $57.88 | 20,200 | — | — |
| 2016-06-15 | $35.54 | $57.76 | 16,400 | — | — |
| 2016-06-14 | $34.88 | $56.68 | 16,800 | — | — |
| 2016-06-13 | $35.00 | $56.88 | 24,800 | — | — |
| 2016-06-10 | $34.79 | $56.54 | 14,600 | — | — |
| 2016-06-09 | $34.85 | $56.64 | 9,400 | — | — |
| 2016-06-08 | $34.87 | $56.67 | 16,200 | — | — |
| 2016-06-07 | $34.33 | $55.79 | 19,800 | — | — |
| 2016-06-06 | $33.83 | $54.98 | 14,200 | — | — |
| 2016-06-03 | $32.90 | $53.47 | 13,600 | — | — |
| 2016-06-02 | $33.13 | $53.84 | 11,600 | — | — |
| 2016-06-01 | $33.17 | $53.92 | 21,000 | — | — |
| 2016-05-31 | $33.61 | $54.62 | 15,600 | — | — |
| 2016-05-27 | $33.24 | $54.02 | 7,400 | — | — |
| 2016-05-26 | $32.90 | $53.46 | 6,800 | — | — |
| 2016-05-25 | $33.61 | $54.63 | 12,000 | — | — |
| 2016-05-24 | $33.35 | $54.20 | 24,400 | — | — |
| 2016-05-23 | $32.15 | $52.25 | 6,600 | — | — |
| 2016-05-20 | $32.63 | $53.03 | 20,600 | — | — |
| 2016-05-19 | $31.93 | $51.90 | 12,000 | — | — |
| 2016-05-18 | $32.19 | $52.32 | 12,000 | — | — |
| 2016-05-17 | $31.54 | $51.25 | 24,200 | — | — |
| 2016-05-16 | $32.13 | $52.23 | 24,600 | — | — |
| 2016-05-13 | $32.55 | $52.90 | 12,800 | — | — |
| 2016-05-12 | $33.10 | $53.79 | 12,800 | — | — |
| 2016-05-11 | $33.15 | $53.88 | 22,600 | — | — |
| 2016-05-10 | $33.99 | $55.25 | 23,400 | — | — |
| 2016-05-09 | $32.85 | $53.38 | 19,600 | — | — |
| 2016-05-06 | $33.19 | $53.94 | 20,800 | — | — |
| 2016-05-05 | $33.13 | $53.84 | 18,600 | — | — |
| 2016-05-04 | $33.37 | $54.23 | 14,400 | — | — |
| 2016-05-03 | $33.64 | $54.67 | 28,000 | — | — |
| 2016-05-02 | $33.67 | $54.72 | 47,000 | — | — |
| 2016-04-29 | $31.02 | $50.33 | 48,400 | — | — |
| 2016-04-28 | $33.08 | $53.66 | 10,200 | — | — |
| 2016-04-27 | $34.17 | $55.44 | 13,200 | — | — |
| 2016-04-26 | $34.41 | $55.83 | 61,000 | — | — |
| 2016-04-25 | $33.86 | $54.93 | 12,200 | — | — |
| 2016-04-22 | $33.88 | $54.97 | 15,200 | — | — |
| 2016-04-21 | $33.83 | $54.88 | 57,400 | — | — |
| 2016-04-20 | $33.38 | $54.16 | 135,400 | — | — |
| 2016-04-19 | $33.55 | $54.43 | 7,800 | — | — |
| 2016-04-18 | $33.42 | $54.21 | 10,400 | — | — |
| 2016-04-15 | $33.10 | $53.70 | 12,000 | — | — |
| 2016-04-14 | $33.19 | $53.84 | 15,200 | — | — |
| 2016-04-13 | $33.26 | $53.96 | 29,200 | — | — |
| 2016-04-12 | $33.14 | $53.77 | 14,200 | — | — |
| 2016-04-11 | $33.15 | $53.77 | 15,400 | — | — |
| 2016-04-08 | $33.33 | $54.07 | 16,200 | — | — |
| 2016-04-07 | $33.51 | $54.36 | 16,400 | — | — |
| 2016-04-06 | $34.33 | $55.70 | 33,800 | — | — |
| 2016-04-05 | $34.29 | $55.64 | 32,600 | — | — |
| 2016-04-04 | $34.26 | $55.58 | 173,200 | — | — |
| 2016-04-01 | $33.89 | $54.98 | 159,000 | — | — |
| 2016-03-31 | $33.95 | $55.07 | 17,400 | — | — |
| 2016-03-30 | $34.58 | $56.10 | 25,200 | — | — |
| 2016-03-29 | $33.96 | $55.10 | 39,200 | — | — |
| 2016-03-28 | $33.06 | $53.64 | 85,800 | — | — |
| 2016-03-24 | $33.01 | $53.56 | 53,800 | — | — |
| 2016-03-23 | $33.88 | $54.98 | 85,800 | — | — |
| 2016-03-22 | $34.53 | $56.02 | 115,600 | — | — |
| 2016-03-21 | $34.63 | $56.19 | 135,000 | — | — |
| 2016-03-18 | $34.38 | $55.78 | 168,200 | — | — |
| 2016-03-17 | $32.85 | $53.29 | 123,600 | — | — |
| 2016-03-16 | $32.37 | $52.51 | 84,600 | — | — |
| 2016-03-15 | $31.80 | $51.58 | 37,600 | — | — |
| 2016-03-14 | $31.90 | $51.75 | 54,800 | — | — |
| 2016-03-11 | $32.37 | $52.52 | 18,600 | — | — |
| 2016-03-10 | $31.37 | $50.89 | 23,600 | — | — |
| 2016-03-09 | $31.87 | $51.71 | 36,800 | — | — |
| 2016-03-08 | $31.91 | $51.76 | 17,800 | — | — |
| 2016-03-07 | $33.80 | $54.84 | 30,600 | — | — |
| 2016-03-04 | $32.15 | $52.17 | 12,400 | — | — |
| 2016-03-03 | $32.26 | $52.34 | 47,800 | — | — |
| 2016-03-02 | $31.82 | $51.62 | 17,000 | — | — |
| 2016-03-01 | $31.88 | $51.72 | 8,800 | — | — |
| 2016-02-29 | $31.36 | $50.87 | 50,200 | — | — |
| 2016-02-26 | $32.38 | $52.53 | 54,600 | — | — |
| 2016-02-25 | $29.65 | $48.10 | 47,000 | — | — |
| 2016-02-24 | $29.53 | $47.91 | 14,600 | — | — |
| 2016-02-23 | $29.33 | $47.59 | 98,400 | — | — |
| 2016-02-22 | $29.20 | $47.37 | 40,600 | — | — |
| 2016-02-19 | $28.21 | $45.76 | 18,800 | — | — |
| 2016-02-18 | $28.37 | $46.03 | 15,800 | — | — |
| 2016-02-17 | $29.08 | $47.18 | 14,200 | — | — |
| 2016-02-16 | $28.20 | $45.75 | 17,400 | — | — |
| 2016-02-12 | $27.63 | $44.82 | 10,600 | — | — |
| 2016-02-11 | $27.26 | $44.23 | 19,000 | — | — |
| 2016-02-10 | $27.80 | $45.09 | 30,800 | — | — |
| 2016-02-09 | $27.95 | $45.35 | 14,600 | — | — |
| 2016-02-08 | $27.30 | $44.29 | 19,400 | — | — |
| 2016-02-05 | $27.50 | $44.62 | 29,800 | — | — |
| 2016-02-04 | $28.00 | $45.42 | 19,200 | — | — |
| 2016-02-03 | $28.29 | $45.90 | 19,600 | — | — |
| 2016-02-02 | $28.32 | $45.94 | 23,600 | — | — |
| 2016-02-01 | $29.63 | $48.06 | 11,600 | — | — |
| 2016-01-29 | $30.00 | $48.58 | 20,200 | — | — |
| 2016-01-28 | $29.61 | $47.95 | 40,200 | — | — |
| 2016-01-27 | $29.20 | $47.28 | 39,600 | — | — |
| 2016-01-26 | $29.65 | $48.02 | 73,000 | — | — |
| 2016-01-25 | $29.38 | $47.58 | 77,200 | — | — |
| 2016-01-22 | $29.97 | $48.53 | 30,800 | — | — |
| 2016-01-21 | $28.95 | $46.88 | 83,000 | — | — |
| 2016-01-20 | $28.15 | $45.58 | 77,800 | — | — |
| 2016-01-19 | $28.60 | $46.32 | 94,200 | — | — |
| 2016-01-15 | $27.32 | $44.23 | 38,200 | — | — |
| 2016-01-14 | $28.50 | $46.15 | 25,000 | — | — |
| 2016-01-13 | $27.73 | $44.91 | 45,400 | — | — |
| 2016-01-12 | $27.88 | $45.14 | 31,600 | — | — |
| 2016-01-11 | $27.83 | $45.06 | 63,400 | — | — |
| 2016-01-08 | $28.67 | $46.44 | 80,000 | — | — |
| 2016-01-07 | $28.56 | $46.25 | 34,000 | — | — |
| 2016-01-06 | $29.61 | $47.94 | 27,800 | — | — |
| 2016-01-05 | $30.35 | $49.15 | 35,600 | — | — |
| 2016-01-04 | $30.89 | $50.02 | 104,000 | — | — |