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
- 2004-04-23 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 | $37.77 | $44.86 | 863,600 | — | — |
| 2016-12-29 | $37.94 | $45.06 | 692,000 | — | — |
| 2016-12-28 | $37.93 | $45.05 | 905,100 | — | — |
| 2016-12-27 | $38.40 | $45.61 | 961,600 | — | — |
| 2016-12-23 | $38.81 | $46.09 | 646,600 | — | — |
| 2016-12-22 | $38.59 | $45.83 | 681,600 | — | — |
| 2016-12-21 | $38.64 | $45.89 | 938,700 | — | — |
| 2016-12-20 | $38.59 | $45.83 | 1,101,300 | — | — |
| 2016-12-19 | $38.54 | $45.77 | 1,473,500 | — | — |
| 2016-12-16 | $38.86 | $46.15 | 2,164,200 | — | — |
| 2016-12-15 | $38.31 | $45.50 | 979,100 | — | — |
| 2016-12-14 | $38.04 | $45.18 | 1,049,500 | — | — |
| 2016-12-13 | $38.15 | $45.31 | 975,600 | — | — |
| 2016-12-12 | $38.01 | $45.14 | 777,200 | — | — |
| 2016-12-09 | $37.83 | $44.93 | 1,439,000 | — | — |
| 2016-12-08 | $37.75 | $44.84 | 1,520,600 | — | — |
| 2016-12-07 | $37.73 | $44.81 | 1,608,300 | — | — |
| 2016-12-06 | $37.64 | $44.70 | 1,548,100 | — | — |
| 2016-12-05 | $36.95 | $43.89 | 1,163,700 | — | — |
| 2016-12-02 | $36.55 | $43.41 | 1,004,000 | — | — |
| 2016-12-01 | $36.54 | $43.40 | 2,054,700 | — | — |
| 2016-11-30 | $35.76 | $42.47 | 1,517,100 | — | — |
| 2016-11-29 | $35.87 | $42.60 | 1,579,800 | — | — |
| 2016-11-28 | $35.26 | $41.88 | 1,056,400 | — | — |
| 2016-11-25 | $35.43 | $42.08 | 429,400 | — | — |
| 2016-11-23 | $35.24 | $41.85 | 558,000 | — | — |
| 2016-11-22 | $34.84 | $41.38 | 872,000 | — | — |
| 2016-11-21 | $34.69 | $41.20 | 555,600 | — | — |
| 2016-11-18 | $34.74 | $41.26 | 795,800 | — | — |
| 2016-11-17 | $34.91 | $41.46 | 1,004,000 | — | — |
| 2016-11-16 | $34.57 | $41.06 | 1,182,600 | — | — |
| 2016-11-15 | $34.93 | $41.49 | 1,186,600 | — | — |
| 2016-11-14 | $34.79 | $41.32 | 1,236,900 | — | — |
| 2016-11-11 | $34.35 | $40.64 | 1,051,500 | — | — |
| 2016-11-10 | $34.03 | $40.26 | 1,479,300 | — | — |
| 2016-11-09 | $32.83 | $38.84 | 1,511,500 | — | — |
| 2016-11-08 | $32.62 | $38.60 | 1,445,900 | — | — |
| 2016-11-07 | $32.10 | $37.98 | 1,958,700 | — | — |
| 2016-11-04 | $31.80 | $37.63 | 2,511,200 | — | — |
| 2016-11-03 | $29.42 | $34.81 | 942,200 | — | — |
| 2016-11-02 | $29.66 | $35.09 | 824,800 | — | — |
| 2016-11-01 | $29.78 | $35.24 | 964,600 | — | — |
| 2016-10-31 | $29.89 | $35.37 | 735,200 | — | — |
| 2016-10-28 | $29.76 | $35.21 | 566,000 | — | — |
| 2016-10-27 | $30.00 | $35.50 | 694,500 | — | — |
| 2016-10-26 | $30.08 | $35.59 | 811,300 | — | — |
| 2016-10-25 | $30.09 | $35.60 | 559,000 | — | — |
| 2016-10-24 | $29.96 | $35.45 | 595,300 | — | — |
| 2016-10-21 | $29.97 | $35.46 | 1,269,800 | — | — |
| 2016-10-20 | $30.00 | $35.50 | 966,200 | — | — |
| 2016-10-19 | $29.80 | $35.26 | 1,080,600 | — | — |
| 2016-10-18 | $29.66 | $35.09 | 1,124,200 | — | — |
| 2016-10-17 | $29.07 | $34.40 | 879,000 | — | — |
| 2016-10-14 | $28.67 | $33.92 | 760,300 | — | — |
| 2016-10-13 | $28.57 | $33.80 | 698,000 | — | — |
| 2016-10-12 | $28.85 | $34.14 | 616,600 | — | — |
| 2016-10-11 | $28.30 | $33.48 | 417,100 | — | — |
| 2016-10-10 | $28.53 | $33.76 | 308,100 | — | — |
| 2016-10-07 | $28.52 | $33.74 | 496,500 | — | — |
| 2016-10-06 | $28.42 | $33.63 | 522,400 | — | — |
| 2016-10-05 | $28.18 | $33.34 | 734,000 | — | — |
| 2016-10-04 | $27.84 | $32.94 | 600,700 | — | — |
| 2016-10-03 | $27.61 | $32.67 | 872,200 | — | — |
| 2016-09-30 | $27.75 | $32.83 | 573,300 | — | — |
| 2016-09-29 | $27.50 | $32.54 | 1,191,500 | — | — |
| 2016-09-28 | $27.04 | $31.99 | 415,200 | — | — |
| 2016-09-27 | $26.55 | $31.41 | 697,400 | — | — |
| 2016-09-26 | $26.45 | $31.30 | 669,900 | — | — |
| 2016-09-23 | $27.28 | $32.28 | 398,900 | — | — |
| 2016-09-22 | $27.76 | $32.85 | 378,800 | — | — |
| 2016-09-21 | $27.70 | $32.77 | 619,300 | — | — |
| 2016-09-20 | $27.14 | $32.11 | 436,400 | — | — |
| 2016-09-19 | $27.29 | $32.29 | 319,000 | — | — |
| 2016-09-16 | $27.06 | $32.02 | 777,300 | — | — |
| 2016-09-15 | $27.56 | $32.61 | 530,900 | — | — |
| 2016-09-14 | $27.25 | $32.24 | 623,000 | — | — |
| 2016-09-13 | $27.43 | $32.46 | 701,900 | — | — |
| 2016-09-12 | $27.77 | $32.86 | 698,300 | — | — |
| 2016-09-09 | $27.80 | $32.89 | 892,600 | — | — |
| 2016-09-08 | $28.00 | $33.13 | 912,500 | — | — |
| 2016-09-07 | $27.93 | $33.05 | 888,100 | — | — |
| 2016-09-06 | $27.49 | $32.53 | 662,400 | — | — |
| 2016-09-02 | $27.63 | $32.69 | 407,300 | — | — |
| 2016-09-01 | $27.59 | $32.64 | 484,100 | — | — |
| 2016-08-31 | $27.77 | $32.86 | 869,200 | — | — |
| 2016-08-30 | $27.65 | $32.72 | 674,000 | — | — |
| 2016-08-29 | $27.35 | $32.36 | 643,000 | — | — |
| 2016-08-26 | $27.28 | $32.28 | 724,100 | — | — |
| 2016-08-25 | $27.33 | $32.34 | 431,400 | — | — |
| 2016-08-24 | $27.17 | $32.15 | 483,700 | — | — |
| 2016-08-23 | $27.35 | $32.36 | 357,000 | — | — |
| 2016-08-22 | $27.23 | $32.22 | 403,800 | — | — |
| 2016-08-19 | $27.46 | $32.49 | 432,800 | — | — |
| 2016-08-18 | $27.43 | $32.46 | 536,500 | — | — |
| 2016-08-17 | $27.40 | $32.42 | 534,900 | — | — |
| 2016-08-16 | $27.46 | $32.49 | 572,400 | — | — |
| 2016-08-15 | $27.40 | $32.42 | 268,900 | — | — |
| 2016-08-12 | $27.16 | $31.98 | 465,100 | — | — |
| 2016-08-11 | $27.35 | $32.21 | 802,200 | — | — |
| 2016-08-10 | $27.60 | $32.50 | 610,400 | — | — |
| 2016-08-09 | $27.67 | $32.58 | 460,500 | — | — |
| 2016-08-08 | $27.60 | $32.50 | 640,400 | — | — |
| 2016-08-05 | $27.60 | $32.50 | 664,200 | — | — |
| 2016-08-04 | $27.21 | $32.04 | 1,136,200 | — | — |
| 2016-08-03 | $26.83 | $31.59 | 1,375,000 | — | — |
| 2016-08-02 | $26.50 | $31.20 | 624,300 | — | — |
| 2016-08-01 | $26.79 | $31.55 | 675,400 | — | — |
| 2016-07-29 | $26.79 | $31.55 | 621,400 | — | — |
| 2016-07-28 | $26.87 | $31.64 | 736,800 | — | — |
| 2016-07-27 | $26.67 | $31.40 | 470,800 | — | — |
| 2016-07-26 | $26.69 | $31.43 | 615,000 | — | — |
| 2016-07-25 | $26.69 | $31.43 | 762,700 | — | — |
| 2016-07-22 | $26.62 | $31.35 | 460,100 | — | — |
| 2016-07-21 | $26.35 | $31.03 | 577,700 | — | — |
| 2016-07-20 | $26.29 | $30.96 | 526,400 | — | — |
| 2016-07-19 | $26.19 | $30.84 | 513,500 | — | — |
| 2016-07-18 | $26.09 | $30.72 | 319,800 | — | — |
| 2016-07-15 | $26.00 | $30.62 | 511,700 | — | — |
| 2016-07-14 | $25.86 | $30.45 | 1,649,400 | — | — |
| 2016-07-13 | $25.81 | $30.39 | 2,124,400 | — | — |
| 2016-07-12 | $26.02 | $30.64 | 717,200 | — | — |
| 2016-07-11 | $26.04 | $30.66 | 1,202,700 | — | — |
| 2016-07-08 | $25.41 | $29.92 | 1,143,200 | — | — |
| 2016-07-07 | $24.91 | $29.33 | 1,192,600 | — | — |
| 2016-07-06 | $24.90 | $29.32 | 1,355,300 | — | — |
| 2016-07-05 | $25.16 | $29.63 | 811,600 | — | — |
| 2016-07-01 | $25.72 | $30.29 | 1,050,000 | — | — |
| 2016-06-30 | $25.37 | $29.87 | 1,249,000 | — | — |
| 2016-06-29 | $24.67 | $29.05 | 1,316,400 | — | — |
| 2016-06-28 | $23.82 | $28.05 | 1,510,100 | — | — |
| 2016-06-27 | $23.51 | $27.68 | 1,553,600 | — | — |
| 2016-06-24 | $24.37 | $28.70 | 1,650,400 | — | — |
| 2016-06-23 | $25.53 | $30.06 | 1,071,500 | — | — |
| 2016-06-22 | $25.27 | $29.76 | 1,240,300 | — | — |
| 2016-06-21 | $25.40 | $29.91 | 1,262,400 | — | — |
| 2016-06-20 | $25.52 | $30.05 | 1,048,200 | — | — |
| 2016-06-17 | $25.79 | $30.37 | 1,163,600 | — | — |
| 2016-06-16 | $25.51 | $30.04 | 786,200 | — | — |
| 2016-06-15 | $25.54 | $30.07 | 602,700 | — | — |
| 2016-06-14 | $25.59 | $30.13 | 908,000 | — | — |
| 2016-06-13 | $25.90 | $30.50 | 1,441,300 | — | — |
| 2016-06-10 | $26.60 | $31.32 | 802,700 | — | — |
| 2016-06-09 | $27.11 | $31.92 | 934,100 | — | — |
| 2016-06-08 | $27.25 | $32.09 | 853,500 | — | — |
| 2016-06-07 | $27.16 | $31.98 | 708,000 | — | — |
| 2016-06-06 | $26.81 | $31.57 | 1,164,800 | — | — |
| 2016-06-03 | $26.89 | $31.66 | 1,153,800 | — | — |
| 2016-06-02 | $27.39 | $32.25 | 1,243,400 | — | — |
| 2016-06-01 | $27.25 | $32.09 | 971,800 | — | — |
| 2016-05-31 | $26.89 | $31.66 | 1,342,300 | — | — |
| 2016-05-27 | $27.09 | $31.90 | 892,600 | — | — |
| 2016-05-26 | $27.02 | $31.82 | 873,700 | — | — |
| 2016-05-25 | $27.00 | $31.79 | 1,389,900 | — | — |
| 2016-05-24 | $26.73 | $31.48 | 1,186,700 | — | — |
| 2016-05-23 | $25.76 | $30.33 | 820,100 | — | — |
| 2016-05-20 | $26.07 | $30.70 | 854,100 | — | — |
| 2016-05-19 | $25.52 | $30.05 | 795,500 | — | — |
| 2016-05-18 | $25.60 | $30.14 | 1,128,000 | — | — |
| 2016-05-17 | $25.00 | $29.44 | 859,900 | — | — |
| 2016-05-16 | $25.05 | $29.50 | 513,500 | — | — |
| 2016-05-13 | $25.11 | $29.41 | 753,900 | — | — |
| 2016-05-12 | $25.40 | $29.75 | 740,700 | — | — |
| 2016-05-11 | $25.70 | $30.11 | 600,400 | — | — |
| 2016-05-10 | $26.13 | $30.61 | 1,106,100 | — | — |
| 2016-05-09 | $26.23 | $30.73 | 1,045,000 | — | — |
| 2016-05-06 | $26.20 | $30.69 | 1,121,700 | — | — |
| 2016-05-05 | $26.23 | $30.73 | 1,104,800 | — | — |
| 2016-05-04 | $25.57 | $29.95 | 867,100 | — | — |
| 2016-05-03 | $25.72 | $30.13 | 806,500 | — | — |
| 2016-05-02 | $26.05 | $30.52 | 718,900 | — | — |
| 2016-04-29 | $25.87 | $30.31 | 696,500 | — | — |
| 2016-04-28 | $26.07 | $30.54 | 565,600 | — | — |
| 2016-04-27 | $26.39 | $30.91 | 525,500 | — | — |
| 2016-04-26 | $26.19 | $30.68 | 809,100 | — | — |
| 2016-04-25 | $26.01 | $30.47 | 1,080,100 | — | — |
| 2016-04-22 | $26.51 | $31.05 | 705,500 | — | — |
| 2016-04-21 | $26.23 | $30.73 | 1,023,600 | — | — |
| 2016-04-20 | $26.31 | $30.82 | 721,600 | — | — |
| 2016-04-19 | $25.63 | $30.02 | 639,800 | — | — |
| 2016-04-18 | $25.76 | $30.18 | 737,100 | — | — |
| 2016-04-15 | $25.60 | $29.99 | 1,220,600 | — | — |
| 2016-04-14 | $26.01 | $30.47 | 1,433,400 | — | — |
| 2016-04-13 | $25.16 | $29.47 | 687,300 | — | — |
| 2016-04-12 | $24.68 | $28.91 | 1,026,700 | — | — |
| 2016-04-11 | $23.87 | $27.96 | 1,321,600 | — | — |
| 2016-04-08 | $24.01 | $28.13 | 560,600 | — | — |
| 2016-04-07 | $23.94 | $28.04 | 1,108,200 | — | — |
| 2016-04-06 | $24.16 | $28.30 | 1,132,200 | — | — |
| 2016-04-05 | $24.76 | $29.00 | 945,000 | — | — |
| 2016-04-04 | $24.86 | $29.12 | 1,209,700 | — | — |
| 2016-04-01 | $25.63 | $30.02 | 864,800 | — | — |
| 2016-03-31 | $25.30 | $29.64 | 500,800 | — | — |
| 2016-03-30 | $25.30 | $29.64 | 800,500 | — | — |
| 2016-03-29 | $24.87 | $29.13 | 722,400 | — | — |
| 2016-03-28 | $24.96 | $29.24 | 613,800 | — | — |
| 2016-03-24 | $24.96 | $29.24 | 841,200 | — | — |
| 2016-03-23 | $25.23 | $29.56 | 785,600 | — | — |
| 2016-03-22 | $25.85 | $30.28 | 922,600 | — | — |
| 2016-03-21 | $26.06 | $30.53 | 741,100 | — | — |
| 2016-03-18 | $26.07 | $30.54 | 1,148,000 | — | — |
| 2016-03-17 | $26.16 | $30.64 | 707,200 | — | — |
| 2016-03-16 | $25.97 | $30.42 | 622,000 | — | — |
| 2016-03-15 | $25.68 | $30.08 | 720,000 | — | — |
| 2016-03-14 | $25.69 | $30.09 | 631,700 | — | — |
| 2016-03-11 | $25.87 | $30.31 | 796,200 | — | — |
| 2016-03-10 | $25.58 | $29.97 | 871,800 | — | — |
| 2016-03-09 | $25.45 | $29.81 | 603,400 | — | — |
| 2016-03-08 | $25.18 | $29.50 | 886,000 | — | — |
| 2016-03-07 | $25.80 | $30.22 | 1,117,200 | — | — |
| 2016-03-04 | $25.53 | $29.75 | 1,185,100 | — | — |
| 2016-03-03 | $25.68 | $29.93 | 784,000 | — | — |
| 2016-03-02 | $25.46 | $29.67 | 915,600 | — | — |
| 2016-03-01 | $25.34 | $29.53 | 1,218,200 | — | — |
| 2016-02-29 | $24.81 | $28.92 | 1,044,800 | — | — |
| 2016-02-26 | $24.84 | $28.95 | 1,516,700 | — | — |
| 2016-02-25 | $24.75 | $28.85 | 864,800 | — | — |
| 2016-02-24 | $24.42 | $28.46 | 719,300 | — | — |
| 2016-02-23 | $23.81 | $27.75 | 540,100 | — | — |
| 2016-02-22 | $24.21 | $28.22 | 848,500 | — | — |
| 2016-02-19 | $23.96 | $27.92 | 521,500 | — | — |
| 2016-02-18 | $23.90 | $27.85 | 702,500 | — | — |
| 2016-02-17 | $24.16 | $28.16 | 1,336,900 | — | — |
| 2016-02-16 | $23.35 | $27.21 | 622,100 | — | — |
| 2016-02-12 | $23.00 | $26.81 | 897,900 | — | — |
| 2016-02-11 | $22.04 | $25.69 | 870,800 | — | — |
| 2016-02-10 | $22.47 | $26.19 | 895,400 | — | — |
| 2016-02-09 | $22.43 | $26.14 | 1,170,000 | — | — |
| 2016-02-08 | $22.66 | $26.41 | 1,176,900 | — | — |
| 2016-02-05 | $23.73 | $27.66 | 1,156,600 | — | — |
| 2016-02-04 | $23.90 | $27.85 | 878,600 | — | — |
| 2016-02-03 | $23.75 | $27.68 | 1,202,000 | — | — |
| 2016-02-02 | $23.57 | $27.47 | 1,008,000 | — | — |
| 2016-02-01 | $24.03 | $28.01 | 1,585,800 | — | — |
| 2016-01-29 | $23.78 | $27.71 | 1,768,800 | — | — |
| 2016-01-28 | $23.42 | $27.30 | 995,300 | — | — |
| 2016-01-27 | $23.25 | $27.10 | 2,943,000 | — | — |
| 2016-01-26 | $23.42 | $27.30 | 1,662,800 | — | — |
| 2016-01-25 | $22.46 | $26.18 | 2,683,900 | — | — |
| 2016-01-22 | $23.76 | $27.69 | 1,448,600 | — | — |
| 2016-01-21 | $23.98 | $27.95 | 1,400,500 | — | — |
| 2016-01-20 | $24.01 | $27.98 | 1,532,600 | — | — |
| 2016-01-19 | $23.66 | $27.58 | 1,395,100 | — | — |
| 2016-01-15 | $24.42 | $28.46 | 1,879,000 | — | — |
| 2016-01-14 | $24.80 | $28.90 | 1,328,500 | — | — |
| 2016-01-13 | $24.22 | $28.23 | 1,701,700 | — | — |
| 2016-01-12 | $24.93 | $29.06 | 1,158,700 | — | — |
| 2016-01-11 | $25.02 | $29.16 | 1,166,600 | — | — |
| 2016-01-08 | $24.94 | $29.07 | 1,100,700 | — | — |
| 2016-01-07 | $25.51 | $29.73 | 1,628,800 | — | — |
| 2016-01-06 | $26.19 | $30.52 | 1,373,600 | — | — |
| 2016-01-05 | $26.70 | $31.12 | 1,457,100 | — | — |
| 2016-01-04 | $26.11 | $30.43 | 1,589,100 | — | — |