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
- 2004-05-27 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 | $28.84 | $28.84 | 1,440,700 | — | — |
| 2016-12-29 | $28.79 | $28.79 | 1,658,800 | — | — |
| 2016-12-28 | $28.52 | $28.52 | 1,321,800 | — | — |
| 2016-12-27 | $28.95 | $28.95 | 2,860,000 | — | — |
| 2016-12-23 | $29.75 | $29.75 | 3,469,000 | — | — |
| 2016-12-22 | $27.67 | $27.67 | 2,036,800 | — | — |
| 2016-12-21 | $27.46 | $27.46 | 3,973,400 | — | — |
| 2016-12-20 | $28.57 | $28.57 | 18,515,000 | — | — |
| 2016-12-19 | $25.43 | $25.43 | 1,144,400 | — | — |
| 2016-12-16 | $25.98 | $25.98 | 2,089,500 | — | — |
| 2016-12-15 | $26.01 | $26.01 | 1,897,800 | — | — |
| 2016-12-14 | $24.94 | $24.94 | 1,620,200 | — | — |
| 2016-12-13 | $24.87 | $24.87 | 1,519,800 | — | — |
| 2016-12-12 | $25.28 | $25.28 | 2,067,000 | — | — |
| 2016-12-09 | $26.76 | $26.76 | 1,409,800 | — | — |
| 2016-12-08 | $27.24 | $27.24 | 1,439,500 | — | — |
| 2016-12-07 | $27.08 | $27.08 | 1,997,900 | — | — |
| 2016-12-06 | $28.25 | $28.25 | 1,088,100 | — | — |
| 2016-12-05 | $27.79 | $27.79 | 1,924,800 | — | — |
| 2016-12-02 | $27.15 | $27.15 | 1,508,300 | — | — |
| 2016-12-01 | $26.48 | $26.48 | 1,905,600 | — | — |
| 2016-11-30 | $26.99 | $26.99 | 1,506,900 | — | — |
| 2016-11-29 | $27.65 | $27.65 | 1,165,500 | — | — |
| 2016-11-28 | $27.33 | $27.33 | 1,236,100 | — | — |
| 2016-11-25 | $28.04 | $28.04 | 777,800 | — | — |
| 2016-11-23 | $28.22 | $28.22 | 1,837,600 | — | — |
| 2016-11-22 | $26.72 | $26.72 | 2,475,200 | — | — |
| 2016-11-21 | $28.63 | $28.63 | 2,095,200 | — | — |
| 2016-11-18 | $29.53 | $29.53 | 1,996,400 | — | — |
| 2016-11-17 | $29.10 | $29.10 | 1,314,400 | — | — |
| 2016-11-16 | $28.55 | $28.55 | 2,134,900 | — | — |
| 2016-11-15 | $28.47 | $28.47 | 1,831,500 | — | — |
| 2016-11-14 | $29.06 | $29.06 | 2,294,200 | — | — |
| 2016-11-11 | $28.81 | $28.81 | 2,600,500 | — | — |
| 2016-11-10 | $29.74 | $29.74 | 3,977,600 | — | — |
| 2016-11-09 | $28.87 | $28.87 | 5,744,700 | — | — |
| 2016-11-08 | $26.84 | $26.84 | 8,594,700 | — | — |
| 2016-11-07 | $22.99 | $22.99 | 3,058,100 | — | — |
| 2016-11-04 | $21.69 | $21.69 | 1,625,600 | — | — |
| 2016-11-03 | $20.87 | $20.87 | 2,950,300 | — | — |
| 2016-11-02 | $22.00 | $22.00 | 2,022,200 | — | — |
| 2016-11-01 | $22.93 | $22.93 | 2,184,000 | — | — |
| 2016-10-31 | $23.31 | $23.31 | 2,154,700 | — | — |
| 2016-10-28 | $22.57 | $22.57 | 2,002,400 | — | — |
| 2016-10-27 | $22.56 | $22.56 | 2,443,700 | — | — |
| 2016-10-26 | $23.18 | $23.18 | 1,963,500 | — | — |
| 2016-10-25 | $23.61 | $23.61 | 1,863,700 | — | — |
| 2016-10-24 | $23.72 | $23.72 | 4,180,400 | — | — |
| 2016-10-21 | $25.34 | $25.34 | 6,939,800 | — | — |
| 2016-10-20 | $23.95 | $23.95 | 1,956,300 | — | — |
| 2016-10-19 | $23.41 | $23.41 | 2,212,500 | — | — |
| 2016-10-18 | $24.33 | $24.33 | 2,030,100 | — | — |
| 2016-10-17 | $24.33 | $24.33 | 2,744,800 | — | — |
| 2016-10-14 | $23.67 | $23.67 | 3,804,700 | — | — |
| 2016-10-13 | $25.19 | $25.19 | 2,443,600 | — | — |
| 2016-10-12 | $25.78 | $25.78 | 2,570,300 | — | — |
| 2016-10-11 | $26.88 | $26.88 | 2,796,800 | — | — |
| 2016-10-10 | $27.21 | $27.21 | 1,809,900 | — | — |
| 2016-10-07 | $26.86 | $26.86 | 3,663,600 | — | — |
| 2016-10-06 | $27.39 | $27.39 | 3,041,600 | — | — |
| 2016-10-05 | $28.81 | $28.81 | 1,959,400 | — | — |
| 2016-10-04 | $29.10 | $29.10 | 5,296,400 | — | — |
| 2016-10-03 | $30.71 | $30.71 | 2,747,800 | — | — |
| 2016-09-30 | $31.81 | $31.81 | 2,397,500 | — | — |
| 2016-09-29 | $32.70 | $32.70 | 3,313,300 | — | — |
| 2016-09-28 | $33.68 | $33.68 | 3,639,300 | — | — |
| 2016-09-27 | $35.23 | $35.23 | 1,325,700 | — | — |
| 2016-09-26 | $34.30 | $34.30 | 1,255,500 | — | — |
| 2016-09-23 | $34.98 | $34.98 | 1,492,900 | — | — |
| 2016-09-22 | $34.98 | $34.98 | 2,053,700 | — | — |
| 2016-09-21 | $35.62 | $35.62 | 2,824,500 | — | — |
| 2016-09-20 | $35.98 | $35.98 | 3,318,700 | — | — |
| 2016-09-19 | $34.82 | $34.82 | 2,147,000 | — | — |
| 2016-09-16 | $34.15 | $34.15 | 2,294,800 | — | — |
| 2016-09-15 | $34.17 | $34.17 | 1,355,600 | — | — |
| 2016-09-14 | $33.41 | $33.41 | 2,253,500 | — | — |
| 2016-09-13 | $32.07 | $32.07 | 1,186,500 | — | — |
| 2016-09-12 | $32.47 | $32.47 | 1,486,800 | — | — |
| 2016-09-09 | $30.87 | $30.87 | 2,094,300 | — | — |
| 2016-09-08 | $33.09 | $33.09 | 1,771,600 | — | — |
| 2016-09-07 | $32.00 | $32.00 | 1,981,300 | — | — |
| 2016-09-06 | $31.43 | $31.43 | 1,907,700 | — | — |
| 2016-09-02 | $31.59 | $31.59 | 1,525,600 | — | — |
| 2016-09-01 | $32.10 | $32.10 | 1,367,900 | — | — |
| 2016-08-31 | $32.13 | $32.13 | 1,279,100 | — | — |
| 2016-08-30 | $32.54 | $32.54 | 1,363,600 | — | — |
| 2016-08-29 | $32.62 | $32.62 | 1,485,000 | — | — |
| 2016-08-26 | $32.86 | $32.86 | 1,472,100 | — | — |
| 2016-08-25 | $32.30 | $32.30 | 1,905,100 | — | — |
| 2016-08-24 | $32.46 | $32.46 | 2,340,800 | — | — |
| 2016-08-23 | $34.36 | $34.36 | 1,242,600 | — | — |
| 2016-08-22 | $34.32 | $34.32 | 2,012,900 | — | — |
| 2016-08-19 | $33.64 | $33.64 | 1,349,200 | — | — |
| 2016-08-18 | $33.27 | $33.27 | 1,354,700 | — | — |
| 2016-08-17 | $32.56 | $32.56 | 1,299,500 | — | — |
| 2016-08-16 | $32.37 | $32.37 | 1,990,900 | — | — |
| 2016-08-15 | $32.82 | $32.82 | 2,311,400 | — | — |
| 2016-08-12 | $31.37 | $31.37 | 1,127,400 | — | — |
| 2016-08-11 | $31.87 | $31.87 | 1,986,000 | — | — |
| 2016-08-10 | $31.08 | $31.08 | 6,762,800 | — | — |
| 2016-08-09 | $33.34 | $33.34 | 4,384,400 | — | — |
| 2016-08-08 | $35.23 | $35.23 | 2,221,200 | — | — |
| 2016-08-05 | $36.49 | $36.49 | 2,851,400 | — | — |
| 2016-08-04 | $36.48 | $36.48 | 1,969,900 | — | — |
| 2016-08-03 | $37.17 | $37.17 | 1,402,400 | — | — |
| 2016-08-02 | $36.59 | $36.59 | 1,689,500 | — | — |
| 2016-08-01 | $37.23 | $37.23 | 1,500,100 | — | — |
| 2016-07-29 | $37.04 | $37.04 | 1,210,800 | — | — |
| 2016-07-28 | $36.74 | $36.74 | 1,345,300 | — | — |
| 2016-07-27 | $37.44 | $37.44 | 1,417,500 | — | — |
| 2016-07-26 | $36.79 | $36.79 | 1,380,400 | — | — |
| 2016-07-25 | $36.31 | $36.31 | 1,493,400 | — | — |
| 2016-07-22 | $36.55 | $36.55 | 1,522,500 | — | — |
| 2016-07-21 | $36.06 | $36.06 | 3,170,400 | — | — |
| 2016-07-20 | $34.65 | $34.65 | 3,422,300 | — | — |
| 2016-07-19 | $32.74 | $32.74 | 908,400 | — | — |
| 2016-07-18 | $33.25 | $33.25 | 1,321,900 | — | — |
| 2016-07-15 | $33.00 | $33.00 | 1,069,400 | — | — |
| 2016-07-14 | $32.62 | $32.62 | 1,241,200 | — | — |
| 2016-07-13 | $32.92 | $32.92 | 1,632,600 | — | — |
| 2016-07-12 | $34.68 | $34.68 | 1,302,000 | — | — |
| 2016-07-11 | $33.92 | $33.92 | 1,395,100 | — | — |
| 2016-07-08 | $34.62 | $34.62 | 1,825,000 | — | — |
| 2016-07-07 | $33.51 | $33.51 | 1,122,000 | — | — |
| 2016-07-06 | $33.61 | $33.61 | 1,408,300 | — | — |
| 2016-07-05 | $32.64 | $32.64 | 2,012,500 | — | — |
| 2016-07-01 | $34.25 | $34.25 | 1,894,500 | — | — |
| 2016-06-30 | $32.46 | $32.46 | 1,652,800 | — | — |
| 2016-06-29 | $32.38 | $32.38 | 1,874,800 | — | — |
| 2016-06-28 | $31.66 | $31.66 | 2,193,600 | — | — |
| 2016-06-27 | $30.30 | $30.30 | 2,787,900 | — | — |
| 2016-06-24 | $31.43 | $31.43 | 9,672,300 | — | — |
| 2016-06-23 | $33.50 | $33.50 | 2,610,900 | — | — |
| 2016-06-22 | $33.50 | $33.50 | 3,401,600 | — | — |
| 2016-06-21 | $34.99 | $34.99 | 3,554,900 | — | — |
| 2016-06-20 | $37.40 | $37.40 | 1,898,200 | — | — |
| 2016-06-17 | $37.41 | $37.41 | 2,931,300 | — | — |
| 2016-06-16 | $38.35 | $38.35 | 1,759,900 | — | — |
| 2016-06-15 | $38.17 | $38.17 | 2,177,800 | — | — |
| 2016-06-14 | $39.21 | $39.21 | 2,160,500 | — | — |
| 2016-06-13 | $38.10 | $38.10 | 3,119,300 | — | — |
| 2016-06-10 | $39.60 | $39.60 | 2,756,800 | — | — |
| 2016-06-09 | $40.21 | $40.21 | 2,769,500 | — | — |
| 2016-06-08 | $41.55 | $41.55 | 2,406,900 | — | — |
| 2016-06-07 | $40.58 | $40.58 | 2,633,300 | — | — |
| 2016-06-06 | $40.68 | $40.68 | 5,709,500 | — | — |
| 2016-06-03 | $36.07 | $36.07 | 2,902,400 | — | — |
| 2016-06-02 | $36.81 | $36.81 | 2,790,700 | — | — |
| 2016-06-01 | $35.51 | $35.51 | 1,694,000 | — | — |
| 2016-05-31 | $35.43 | $35.43 | 2,884,600 | — | — |
| 2016-05-27 | $35.61 | $35.61 | 1,524,400 | — | — |
| 2016-05-26 | $34.90 | $34.90 | 1,772,500 | — | — |
| 2016-05-25 | $35.27 | $35.27 | 2,674,600 | — | — |
| 2016-05-24 | $34.90 | $34.90 | 2,327,600 | — | — |
| 2016-05-23 | $34.25 | $34.25 | 2,114,300 | — | — |
| 2016-05-20 | $34.04 | $34.04 | 3,147,700 | — | — |
| 2016-05-19 | $32.84 | $32.84 | 2,201,000 | — | — |
| 2016-05-18 | $32.51 | $32.51 | 3,186,100 | — | — |
| 2016-05-17 | $31.71 | $31.71 | 4,316,300 | — | — |
| 2016-05-16 | $30.03 | $30.03 | 2,539,600 | — | — |
| 2016-05-13 | $28.11 | $28.11 | 1,562,000 | — | — |
| 2016-05-12 | $27.81 | $27.81 | 1,930,600 | — | — |
| 2016-05-11 | $28.49 | $28.49 | 2,110,300 | — | — |
| 2016-05-10 | $29.81 | $29.81 | 2,350,400 | — | — |
| 2016-05-09 | $29.25 | $29.25 | 2,852,700 | — | — |
| 2016-05-06 | $27.65 | $27.65 | 2,952,200 | — | — |
| 2016-05-05 | $27.05 | $27.05 | 3,572,500 | — | — |
| 2016-05-04 | $27.53 | $27.53 | 4,725,000 | — | — |
| 2016-05-03 | $30.00 | $30.00 | 4,298,600 | — | — |
| 2016-05-02 | $33.00 | $33.00 | 8,115,400 | — | — |
| 2016-04-29 | $32.30 | $32.30 | 2,102,000 | — | — |
| 2016-04-28 | $32.40 | $32.40 | 2,084,000 | — | — |
| 2016-04-27 | $32.63 | $32.63 | 2,619,600 | — | — |
| 2016-04-26 | $32.62 | $32.62 | 2,905,000 | — | — |
| 2016-04-25 | $34.18 | $34.18 | 1,967,600 | — | — |
| 2016-04-22 | $34.02 | $34.02 | 2,329,200 | — | — |
| 2016-04-21 | $33.69 | $33.69 | 2,268,200 | — | — |
| 2016-04-20 | $33.35 | $33.35 | 1,881,200 | — | — |
| 2016-04-19 | $33.66 | $33.66 | 2,381,400 | — | — |
| 2016-04-18 | $33.47 | $33.47 | 2,283,200 | — | — |
| 2016-04-15 | $33.52 | $33.52 | 3,696,200 | — | — |
| 2016-04-14 | $33.79 | $33.79 | 3,750,500 | — | — |
| 2016-04-13 | $33.22 | $33.22 | 2,738,100 | — | — |
| 2016-04-12 | $32.24 | $32.24 | 2,793,100 | — | — |
| 2016-04-11 | $31.11 | $31.11 | 2,360,100 | — | — |
| 2016-04-08 | $31.78 | $31.78 | 2,396,400 | — | — |
| 2016-04-07 | $32.26 | $32.26 | 3,932,000 | — | — |
| 2016-04-06 | $32.86 | $32.86 | 4,933,200 | — | — |
| 2016-04-05 | $29.90 | $29.90 | 3,196,400 | — | — |
| 2016-04-04 | $30.06 | $30.06 | 7,362,600 | — | — |
| 2016-04-01 | $28.66 | $28.66 | 5,932,900 | — | — |
| 2016-03-31 | $27.96 | $27.96 | 8,444,000 | — | — |
| 2016-03-30 | $26.01 | $26.01 | 18,298,600 | — | — |
| 2016-03-29 | $23.81 | $23.81 | 1,200,000 | — | — |
| 2016-03-28 | $23.81 | $23.81 | 14,038,800 | — | — |
| 2016-03-24 | $20.31 | $20.31 | 2,319,000 | — | — |
| 2016-03-23 | $20.25 | $20.25 | 4,008,500 | — | — |
| 2016-03-22 | $22.64 | $22.64 | 3,147,500 | — | — |
| 2016-03-21 | $21.53 | $21.53 | 2,925,800 | — | — |
| 2016-03-18 | $19.79 | $19.79 | 3,040,500 | — | — |
| 2016-03-17 | $19.53 | $19.53 | 1,974,900 | — | — |
| 2016-03-16 | $19.39 | $19.39 | 1,664,300 | — | — |
| 2016-03-15 | $19.65 | $19.65 | 1,644,400 | — | — |
| 2016-03-14 | $20.32 | $20.32 | 1,951,100 | — | — |
| 2016-03-11 | $20.19 | $20.19 | 1,742,500 | — | — |
| 2016-03-10 | $19.26 | $19.26 | 1,573,700 | — | — |
| 2016-03-09 | $19.35 | $19.35 | 2,007,900 | — | — |
| 2016-03-08 | $19.60 | $19.60 | 1,968,900 | — | — |
| 2016-03-07 | $21.76 | $21.76 | 2,096,400 | — | — |
| 2016-03-04 | $21.20 | $21.20 | 2,232,300 | — | — |
| 2016-03-03 | $21.46 | $21.46 | 2,467,200 | — | — |
| 2016-03-02 | $20.36 | $20.36 | 2,502,100 | — | — |
| 2016-03-01 | $19.15 | $19.15 | 2,733,400 | — | — |
| 2016-02-29 | $17.26 | $17.26 | 2,204,700 | — | — |
| 2016-02-26 | $18.73 | $18.73 | 1,733,600 | — | — |
| 2016-02-25 | $18.48 | $18.48 | 1,743,800 | — | — |
| 2016-02-24 | $19.12 | $19.12 | 1,884,200 | — | — |
| 2016-02-23 | $19.19 | $19.19 | 1,486,000 | — | — |
| 2016-02-22 | $20.12 | $20.12 | 1,744,700 | — | — |
| 2016-02-19 | $19.76 | $19.76 | 1,735,900 | — | — |
| 2016-02-18 | $19.22 | $19.22 | 2,022,800 | — | — |
| 2016-02-17 | $20.62 | $20.62 | 2,606,400 | — | — |
| 2016-02-16 | $18.82 | $18.82 | 2,058,200 | — | — |
| 2016-02-12 | $18.26 | $18.26 | 2,409,500 | — | — |
| 2016-02-11 | $17.55 | $17.55 | 2,158,300 | — | — |
| 2016-02-10 | $18.23 | $18.23 | 1,567,600 | — | — |
| 2016-02-09 | $18.48 | $18.48 | 2,147,100 | — | — |
| 2016-02-08 | $17.76 | $17.76 | 2,398,700 | — | — |
| 2016-02-05 | $19.36 | $19.36 | 2,686,700 | — | — |
| 2016-02-04 | $20.29 | $20.29 | 2,879,700 | — | — |
| 2016-02-03 | $18.89 | $18.89 | 3,020,200 | — | — |
| 2016-02-02 | $19.04 | $19.04 | 2,317,300 | — | — |
| 2016-02-01 | $20.86 | $20.86 | 2,663,600 | — | — |
| 2016-01-29 | $20.69 | $20.69 | 4,948,700 | — | — |
| 2016-01-28 | $20.52 | $20.52 | 3,095,400 | — | — |
| 2016-01-27 | $21.95 | $21.95 | 2,193,500 | — | — |
| 2016-01-26 | $23.72 | $23.72 | 1,726,700 | — | — |
| 2016-01-25 | $24.16 | $24.16 | 1,697,300 | — | — |
| 2016-01-22 | $24.52 | $24.52 | 3,056,100 | — | — |
| 2016-01-21 | $22.66 | $22.66 | 1,935,000 | — | — |
| 2016-01-20 | $23.78 | $23.78 | 2,463,300 | — | — |
| 2016-01-19 | $22.66 | $22.66 | 2,950,100 | — | — |
| 2016-01-15 | $23.78 | $23.78 | 2,719,600 | — | — |
| 2016-01-14 | $23.94 | $23.94 | 4,321,700 | — | — |
| 2016-01-13 | $23.13 | $23.13 | 3,735,200 | — | — |
| 2016-01-12 | $27.04 | $27.04 | 1,953,000 | — | — |
| 2016-01-11 | $27.11 | $27.11 | 1,964,500 | — | — |
| 2016-01-08 | $28.04 | $28.04 | 1,738,500 | — | — |
| 2016-01-07 | $28.73 | $28.73 | 5,372,900 | — | — |
| 2016-01-06 | $29.24 | $29.24 | 4,533,500 | — | — |
| 2016-01-05 | $34.46 | $34.46 | 1,047,100 | — | — |
| 2016-01-04 | $34.62 | $34.62 | 1,104,500 | — | — |