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
- 1982-11-09 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 | $34.35 | $104.46 | 408,400 | — | — |
| 2016-12-29 | $34.75 | $105.67 | 381,200 | — | — |
| 2016-12-28 | $34.75 | $105.67 | 288,500 | — | — |
| 2016-12-27 | $35.05 | $106.59 | 250,800 | — | — |
| 2016-12-23 | $34.90 | $106.13 | 202,200 | — | — |
| 2016-12-22 | $34.85 | $105.98 | 452,200 | — | — |
| 2016-12-21 | $35.20 | $107.04 | 379,100 | — | — |
| 2016-12-20 | $35.25 | $107.20 | 395,100 | — | — |
| 2016-12-19 | $34.90 | $106.13 | 705,000 | — | — |
| 2016-12-16 | $34.90 | $106.13 | 2,155,800 | — | — |
| 2016-12-15 | $35.30 | $107.35 | 484,000 | — | — |
| 2016-12-14 | $34.65 | $105.37 | 396,500 | — | — |
| 2016-12-13 | $35.10 | $106.74 | 549,900 | — | — |
| 2016-12-12 | $34.70 | $105.52 | 563,300 | — | — |
| 2016-12-09 | $34.90 | $106.13 | 864,700 | — | — |
| 2016-12-08 | $34.45 | $104.76 | 540,300 | — | — |
| 2016-12-07 | $33.55 | $102.03 | 405,600 | — | — |
| 2016-12-06 | $33.30 | $101.27 | 287,800 | — | — |
| 2016-12-05 | $32.95 | $100.20 | 346,500 | — | — |
| 2016-12-02 | $32.35 | $98.38 | 313,700 | — | — |
| 2016-12-01 | $32.75 | $99.59 | 559,100 | — | — |
| 2016-11-30 | $32.45 | $98.68 | 600,100 | — | — |
| 2016-11-29 | $32.75 | $99.59 | 538,900 | — | — |
| 2016-11-28 | $32.60 | $99.14 | 441,200 | — | — |
| 2016-11-25 | $33.00 | $100.35 | 326,800 | — | — |
| 2016-11-23 | $33.00 | $100.35 | 351,200 | — | — |
| 2016-11-22 | $32.60 | $99.14 | 662,700 | — | — |
| 2016-11-21 | $32.25 | $98.07 | 525,100 | — | — |
| 2016-11-18 | $31.60 | $96.10 | 534,700 | — | — |
| 2016-11-17 | $30.80 | $93.66 | 654,300 | — | — |
| 2016-11-16 | $30.65 | $93.21 | 572,500 | — | — |
| 2016-11-15 | $31.05 | $94.42 | 473,000 | — | — |
| 2016-11-14 | $31.10 | $94.58 | 798,900 | — | — |
| 2016-11-11 | $30.60 | $93.05 | 977,400 | — | — |
| 2016-11-10 | $29.80 | $90.62 | 765,200 | — | — |
| 2016-11-09 | $29.05 | $88.34 | 649,400 | — | — |
| 2016-11-08 | $27.70 | $84.24 | 285,600 | — | — |
| 2016-11-07 | $27.75 | $84.39 | 384,600 | — | — |
| 2016-11-04 | $27.15 | $82.56 | 353,800 | — | — |
| 2016-11-03 | $27.35 | $83.17 | 431,900 | — | — |
| 2016-11-02 | $26.85 | $81.65 | 383,100 | — | — |
| 2016-11-01 | $27.15 | $82.14 | 375,900 | — | — |
| 2016-10-31 | $27.25 | $82.44 | 310,700 | — | — |
| 2016-10-28 | $27.30 | $82.59 | 314,300 | — | — |
| 2016-10-27 | $27.30 | $82.59 | 424,900 | — | — |
| 2016-10-26 | $26.95 | $81.53 | 333,700 | — | — |
| 2016-10-25 | $27.20 | $82.29 | 375,000 | — | — |
| 2016-10-24 | $27.35 | $82.74 | 303,000 | — | — |
| 2016-10-21 | $27.40 | $82.89 | 339,500 | — | — |
| 2016-10-20 | $27.26 | $82.47 | 508,900 | — | — |
| 2016-10-19 | $26.87 | $81.29 | 433,600 | — | — |
| 2016-10-18 | $26.68 | $80.72 | 301,700 | — | — |
| 2016-10-17 | $26.61 | $80.50 | 281,200 | — | — |
| 2016-10-14 | $26.64 | $80.59 | 324,800 | — | — |
| 2016-10-13 | $26.39 | $79.84 | 618,400 | — | — |
| 2016-10-12 | $26.74 | $80.90 | 239,200 | — | — |
| 2016-10-11 | $26.77 | $80.99 | 200,400 | — | — |
| 2016-10-10 | $27.01 | $81.71 | 300,700 | — | — |
| 2016-10-07 | $26.80 | $81.08 | 234,600 | — | — |
| 2016-10-06 | $26.91 | $81.41 | 312,800 | — | — |
| 2016-10-05 | $26.80 | $81.08 | 365,600 | — | — |
| 2016-10-04 | $26.47 | $80.08 | 321,500 | — | — |
| 2016-10-03 | $26.38 | $79.81 | 343,900 | — | — |
| 2016-09-30 | $26.68 | $80.72 | 415,300 | — | — |
| 2016-09-29 | $26.32 | $79.63 | 449,000 | — | — |
| 2016-09-28 | $26.81 | $81.11 | 479,600 | — | — |
| 2016-09-27 | $26.56 | $80.35 | 282,900 | — | — |
| 2016-09-26 | $26.28 | $79.51 | 210,800 | — | — |
| 2016-09-23 | $26.88 | $81.32 | 282,200 | — | — |
| 2016-09-22 | $26.98 | $81.62 | 424,800 | — | — |
| 2016-09-21 | $26.57 | $80.38 | 492,200 | — | — |
| 2016-09-20 | $26.56 | $80.35 | 238,400 | — | — |
| 2016-09-19 | $26.47 | $80.08 | 235,200 | — | — |
| 2016-09-16 | $26.09 | $78.93 | 825,700 | — | — |
| 2016-09-15 | $26.23 | $79.35 | 209,700 | — | — |
| 2016-09-14 | $26.00 | $78.66 | 328,200 | — | — |
| 2016-09-13 | $26.22 | $79.32 | 360,000 | — | — |
| 2016-09-12 | $26.43 | $79.96 | 350,700 | — | — |
| 2016-09-09 | $26.26 | $79.45 | 319,600 | — | — |
| 2016-09-08 | $26.71 | $80.81 | 202,900 | — | — |
| 2016-09-07 | $26.88 | $81.32 | 403,100 | — | — |
| 2016-09-06 | $26.43 | $79.96 | 246,700 | — | — |
| 2016-09-02 | $26.67 | $80.69 | 253,600 | — | — |
| 2016-09-01 | $26.38 | $79.81 | 338,900 | — | — |
| 2016-08-31 | $26.50 | $80.17 | 499,000 | — | — |
| 2016-08-30 | $26.67 | $80.69 | 271,500 | — | — |
| 2016-08-29 | $26.32 | $79.63 | 252,000 | — | — |
| 2016-08-26 | $26.05 | $78.81 | 241,400 | — | — |
| 2016-08-25 | $26.08 | $78.90 | 424,800 | — | — |
| 2016-08-24 | $26.13 | $79.05 | 200,500 | — | — |
| 2016-08-23 | $26.05 | $78.81 | 190,600 | — | — |
| 2016-08-22 | $26.01 | $78.69 | 220,500 | — | — |
| 2016-08-19 | $25.98 | $78.60 | 377,800 | — | — |
| 2016-08-18 | $25.93 | $78.45 | 497,400 | — | — |
| 2016-08-17 | $25.67 | $77.66 | 215,300 | — | — |
| 2016-08-16 | $25.53 | $77.24 | 203,700 | — | — |
| 2016-08-15 | $25.62 | $77.51 | 250,300 | — | — |
| 2016-08-12 | $25.34 | $76.66 | 132,500 | — | — |
| 2016-08-11 | $25.43 | $76.93 | 316,700 | — | — |
| 2016-08-10 | $25.46 | $77.02 | 284,200 | — | — |
| 2016-08-09 | $25.69 | $77.72 | 160,500 | — | — |
| 2016-08-08 | $25.66 | $77.63 | 317,100 | — | — |
| 2016-08-05 | $25.58 | $77.39 | 286,200 | — | — |
| 2016-08-04 | $24.89 | $75.30 | 265,800 | — | — |
| 2016-08-03 | $25.02 | $75.69 | 325,700 | — | — |
| 2016-08-02 | $24.77 | $74.51 | 391,600 | — | — |
| 2016-08-01 | $24.86 | $74.78 | 261,800 | — | — |
| 2016-07-29 | $25.00 | $75.21 | 456,000 | — | — |
| 2016-07-28 | $24.97 | $75.12 | 233,500 | — | — |
| 2016-07-27 | $25.05 | $75.36 | 207,900 | — | — |
| 2016-07-26 | $25.09 | $75.48 | 206,300 | — | — |
| 2016-07-25 | $25.03 | $75.30 | 243,700 | — | — |
| 2016-07-22 | $25.04 | $75.33 | 309,900 | — | — |
| 2016-07-21 | $24.74 | $74.42 | 491,700 | — | — |
| 2016-07-20 | $24.82 | $74.66 | 304,200 | — | — |
| 2016-07-19 | $24.89 | $74.87 | 413,000 | — | — |
| 2016-07-18 | $24.97 | $75.12 | 454,600 | — | — |
| 2016-07-15 | $25.11 | $75.54 | 572,600 | — | — |
| 2016-07-14 | $25.03 | $75.30 | 632,600 | — | — |
| 2016-07-13 | $25.21 | $75.84 | 447,300 | — | — |
| 2016-07-12 | $25.14 | $75.63 | 631,800 | — | — |
| 2016-07-11 | $24.59 | $73.97 | 319,400 | — | — |
| 2016-07-08 | $24.22 | $72.86 | 627,900 | — | — |
| 2016-07-07 | $23.78 | $71.54 | 368,200 | — | — |
| 2016-07-06 | $23.73 | $71.39 | 343,200 | — | — |
| 2016-07-05 | $23.73 | $71.39 | 965,300 | — | — |
| 2016-07-01 | $24.01 | $72.23 | 284,100 | — | — |
| 2016-06-30 | $24.26 | $72.98 | 550,000 | — | — |
| 2016-06-29 | $23.77 | $71.51 | 940,500 | — | — |
| 2016-06-28 | $23.25 | $69.94 | 751,800 | — | — |
| 2016-06-27 | $22.84 | $68.71 | 662,000 | — | — |
| 2016-06-24 | $23.62 | $71.05 | 864,600 | — | — |
| 2016-06-23 | $25.22 | $75.87 | 524,400 | — | — |
| 2016-06-22 | $24.49 | $73.67 | 330,200 | — | — |
| 2016-06-21 | $24.55 | $73.85 | 315,600 | — | — |
| 2016-06-20 | $24.50 | $73.70 | 450,700 | — | — |
| 2016-06-17 | $24.08 | $72.44 | 1,716,800 | — | — |
| 2016-06-16 | $23.99 | $72.17 | 600,400 | — | — |
| 2016-06-15 | $23.94 | $72.02 | 344,400 | — | — |
| 2016-06-14 | $24.00 | $72.20 | 665,000 | — | — |
| 2016-06-13 | $24.04 | $72.32 | 351,000 | — | — |
| 2016-06-10 | $24.33 | $73.19 | 329,700 | — | — |
| 2016-06-09 | $24.55 | $73.85 | 340,300 | — | — |
| 2016-06-08 | $24.78 | $74.54 | 296,100 | — | — |
| 2016-06-07 | $24.55 | $73.85 | 316,300 | — | — |
| 2016-06-06 | $24.72 | $74.36 | 381,800 | — | — |
| 2016-06-03 | $24.59 | $73.97 | 414,300 | — | — |
| 2016-06-02 | $25.09 | $75.48 | 258,500 | — | — |
| 2016-06-01 | $25.07 | $75.42 | 306,900 | — | — |
| 2016-05-31 | $24.99 | $75.18 | 359,200 | — | — |
| 2016-05-27 | $25.02 | $75.27 | 381,100 | — | — |
| 2016-05-26 | $24.77 | $74.51 | 380,600 | — | — |
| 2016-05-25 | $25.13 | $75.60 | 271,900 | — | — |
| 2016-05-24 | $24.91 | $74.93 | 398,900 | — | — |
| 2016-05-23 | $24.35 | $73.25 | 232,900 | — | — |
| 2016-05-20 | $24.38 | $73.34 | 560,000 | — | — |
| 2016-05-19 | $24.17 | $72.71 | 533,500 | — | — |
| 2016-05-18 | $24.53 | $73.79 | 428,000 | — | — |
| 2016-05-17 | $23.84 | $71.72 | 531,500 | — | — |
| 2016-05-16 | $24.30 | $73.10 | 335,400 | — | — |
| 2016-05-13 | $23.82 | $71.66 | 349,300 | — | — |
| 2016-05-12 | $24.36 | $73.28 | 270,400 | — | — |
| 2016-05-11 | $24.23 | $72.89 | 272,700 | — | — |
| 2016-05-10 | $24.43 | $73.49 | 290,300 | — | — |
| 2016-05-09 | $24.12 | $72.56 | 338,600 | — | — |
| 2016-05-06 | $24.15 | $72.65 | 253,800 | — | — |
| 2016-05-05 | $23.95 | $72.05 | 356,800 | — | — |
| 2016-05-04 | $24.09 | $72.47 | 460,900 | — | — |
| 2016-05-03 | $24.20 | $72.80 | 611,700 | — | — |
| 2016-05-02 | $24.46 | $73.58 | 337,800 | — | — |
| 2016-04-29 | $24.29 | $73.07 | 378,700 | — | — |
| 2016-04-28 | $24.31 | $73.13 | 341,300 | — | — |
| 2016-04-27 | $24.49 | $73.67 | 434,400 | — | — |
| 2016-04-26 | $24.76 | $74.06 | 387,900 | — | — |
| 2016-04-25 | $24.50 | $73.28 | 365,500 | — | — |
| 2016-04-22 | $24.56 | $73.46 | 433,500 | — | — |
| 2016-04-21 | $24.19 | $72.36 | 360,500 | — | — |
| 2016-04-20 | $24.51 | $73.31 | 394,300 | — | — |
| 2016-04-19 | $24.20 | $72.39 | 353,200 | — | — |
| 2016-04-18 | $23.88 | $71.43 | 330,900 | — | — |
| 2016-04-15 | $23.58 | $70.53 | 476,600 | — | — |
| 2016-04-14 | $23.37 | $69.90 | 616,300 | — | — |
| 2016-04-13 | $22.98 | $68.74 | 348,600 | — | — |
| 2016-04-12 | $22.28 | $66.64 | 714,100 | — | — |
| 2016-04-11 | $21.89 | $65.48 | 612,300 | — | — |
| 2016-04-08 | $22.19 | $66.38 | 438,200 | — | — |
| 2016-04-07 | $21.79 | $65.18 | 723,900 | — | — |
| 2016-04-06 | $22.33 | $66.79 | 368,700 | — | — |
| 2016-04-05 | $22.11 | $66.14 | 246,100 | — | — |
| 2016-04-04 | $22.53 | $67.39 | 392,400 | — | — |
| 2016-04-01 | $22.83 | $68.29 | 387,900 | — | — |
| 2016-03-31 | $22.65 | $67.75 | 377,300 | — | — |
| 2016-03-30 | $22.80 | $68.20 | 379,700 | — | — |
| 2016-03-29 | $22.63 | $67.69 | 453,700 | — | — |
| 2016-03-28 | $22.25 | $66.55 | 203,700 | — | — |
| 2016-03-24 | $22.20 | $66.41 | 217,700 | — | — |
| 2016-03-23 | $22.24 | $66.52 | 302,600 | — | — |
| 2016-03-22 | $22.62 | $67.66 | 277,300 | — | — |
| 2016-03-21 | $22.63 | $67.69 | 390,700 | — | — |
| 2016-03-18 | $22.70 | $67.90 | 1,217,300 | — | — |
| 2016-03-17 | $22.46 | $67.18 | 538,300 | — | — |
| 2016-03-16 | $22.06 | $65.99 | 327,900 | — | — |
| 2016-03-15 | $22.11 | $66.14 | 256,500 | — | — |
| 2016-03-14 | $22.35 | $66.85 | 619,600 | — | — |
| 2016-03-11 | $22.47 | $67.21 | 520,100 | — | — |
| 2016-03-10 | $22.12 | $66.17 | 403,100 | — | — |
| 2016-03-09 | $21.87 | $65.42 | 405,400 | — | — |
| 2016-03-08 | $21.99 | $65.78 | 586,100 | — | — |
| 2016-03-07 | $22.61 | $67.63 | 475,400 | — | — |
| 2016-03-04 | $22.55 | $67.45 | 519,800 | — | — |
| 2016-03-03 | $22.46 | $67.18 | 550,000 | — | — |
| 2016-03-02 | $22.24 | $66.52 | 560,000 | — | — |
| 2016-03-01 | $21.86 | $65.39 | 501,100 | — | — |
| 2016-02-29 | $21.19 | $63.38 | 496,900 | — | — |
| 2016-02-26 | $21.59 | $64.58 | 486,100 | — | — |
| 2016-02-25 | $21.39 | $63.98 | 497,900 | — | — |
| 2016-02-24 | $21.04 | $62.94 | 456,500 | — | — |
| 2016-02-23 | $20.89 | $62.49 | 635,800 | — | — |
| 2016-02-22 | $21.26 | $63.59 | 650,800 | — | — |
| 2016-02-19 | $21.50 | $64.31 | 835,100 | — | — |
| 2016-02-18 | $21.20 | $63.41 | 957,700 | — | — |
| 2016-02-17 | $21.21 | $63.44 | 979,000 | — | — |
| 2016-02-16 | $21.10 | $63.11 | 429,900 | — | — |
| 2016-02-12 | $20.59 | $61.59 | 619,600 | — | — |
| 2016-02-11 | $19.87 | $59.44 | 624,700 | — | — |
| 2016-02-10 | $20.30 | $60.72 | 448,300 | — | — |
| 2016-02-09 | $20.47 | $61.23 | 704,900 | — | — |
| 2016-02-08 | $20.57 | $61.53 | 860,100 | — | — |
| 2016-02-05 | $20.62 | $61.68 | 650,100 | — | — |
| 2016-02-04 | $21.01 | $62.85 | 721,200 | — | — |
| 2016-02-03 | $20.85 | $62.37 | 786,500 | — | — |
| 2016-02-02 | $20.65 | $61.77 | 692,200 | — | — |
| 2016-02-01 | $21.25 | $63.56 | 650,900 | — | — |
| 2016-01-29 | $21.35 | $63.86 | 1,787,900 | — | — |
| 2016-01-28 | $20.87 | $62.43 | 939,700 | — | — |
| 2016-01-27 | $20.89 | $62.07 | 1,606,700 | — | — |
| 2016-01-26 | $20.98 | $62.34 | 1,453,100 | — | — |
| 2016-01-25 | $20.34 | $60.43 | 1,167,200 | — | — |
| 2016-01-22 | $21.08 | $62.63 | 1,172,600 | — | — |
| 2016-01-21 | $20.63 | $61.30 | 1,228,700 | — | — |
| 2016-01-20 | $20.96 | $62.28 | 1,324,300 | — | — |
| 2016-01-19 | $21.36 | $63.46 | 902,500 | — | — |
| 2016-01-15 | $21.37 | $63.49 | 1,085,000 | — | — |
| 2016-01-14 | $21.65 | $64.33 | 845,800 | — | — |
| 2016-01-13 | $21.35 | $63.43 | 722,100 | — | — |
| 2016-01-12 | $22.07 | $65.57 | 1,090,600 | — | — |
| 2016-01-11 | $21.99 | $65.34 | 936,200 | — | — |
| 2016-01-08 | $21.87 | $64.98 | 1,583,100 | — | — |
| 2016-01-07 | $22.37 | $66.47 | 839,000 | — | — |
| 2016-01-06 | $23.05 | $68.49 | 974,900 | — | — |
| 2016-01-05 | $23.23 | $69.02 | 974,900 | — | — |
| 2016-01-04 | $23.04 | $68.46 | 1,154,700 | — | — |