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
- 2004-06-10 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 | $31.49 | $31.49 | 1,312,600 | — | — |
| 2016-12-29 | $31.15 | $31.15 | 1,200,400 | — | — |
| 2016-12-28 | $31.22 | $31.22 | 922,700 | — | — |
| 2016-12-27 | $31.76 | $31.76 | 736,000 | — | — |
| 2016-12-23 | $31.61 | $31.61 | 877,700 | — | — |
| 2016-12-22 | $31.74 | $31.74 | 1,346,600 | — | — |
| 2016-12-21 | $31.96 | $31.96 | 1,571,400 | — | — |
| 2016-12-20 | $32.07 | $32.07 | 1,570,000 | — | — |
| 2016-12-19 | $31.80 | $31.80 | 1,583,400 | — | — |
| 2016-12-16 | $31.76 | $31.76 | 5,254,400 | — | — |
| 2016-12-15 | $31.76 | $31.76 | 1,631,000 | — | — |
| 2016-12-14 | $31.82 | $31.82 | 3,367,800 | — | — |
| 2016-12-13 | $32.38 | $32.38 | 2,498,100 | — | — |
| 2016-12-12 | $32.35 | $32.35 | 3,453,300 | — | — |
| 2016-12-09 | $32.79 | $32.79 | 2,904,400 | — | — |
| 2016-12-08 | $32.94 | $32.94 | 2,465,400 | — | — |
| 2016-12-07 | $32.49 | $32.49 | 2,755,500 | — | — |
| 2016-12-06 | $31.75 | $31.75 | 3,528,800 | — | — |
| 2016-12-05 | $30.61 | $30.61 | 4,560,500 | — | — |
| 2016-12-02 | $30.12 | $30.12 | 4,211,500 | — | — |
| 2016-12-01 | $29.44 | $29.44 | 2,390,400 | — | — |
| 2016-11-30 | $29.04 | $29.04 | 2,201,600 | — | — |
| 2016-11-29 | $29.16 | $29.16 | 1,749,100 | — | — |
| 2016-11-28 | $29.03 | $29.03 | 2,696,600 | — | — |
| 2016-11-25 | $29.41 | $29.41 | 534,000 | — | — |
| 2016-11-23 | $29.57 | $29.57 | 1,862,100 | — | — |
| 2016-11-22 | $29.70 | $29.70 | 2,603,800 | — | — |
| 2016-11-21 | $28.63 | $28.63 | 1,675,600 | — | — |
| 2016-11-18 | $28.69 | $28.69 | 1,823,100 | — | — |
| 2016-11-17 | $28.33 | $28.33 | 2,348,700 | — | — |
| 2016-11-16 | $27.81 | $27.81 | 2,482,700 | — | — |
| 2016-11-15 | $28.63 | $28.63 | 2,001,600 | — | — |
| 2016-11-14 | $28.53 | $28.53 | 2,717,200 | — | — |
| 2016-11-11 | $27.64 | $27.64 | 1,396,500 | — | — |
| 2016-11-10 | $27.69 | $27.69 | 3,760,100 | — | — |
| 2016-11-09 | $27.26 | $27.26 | 3,085,400 | — | — |
| 2016-11-08 | $27.03 | $27.03 | 3,426,400 | — | — |
| 2016-11-07 | $27.18 | $27.18 | 2,490,200 | — | — |
| 2016-11-04 | $26.42 | $26.42 | 2,605,000 | — | — |
| 2016-11-03 | $26.06 | $26.06 | 3,467,200 | — | — |
| 2016-11-02 | $25.67 | $25.67 | 9,218,200 | — | — |
| 2016-11-01 | $25.87 | $25.87 | 4,754,700 | — | — |
| 2016-10-31 | $25.76 | $25.76 | 4,017,600 | — | — |
| 2016-10-28 | $25.96 | $25.96 | 6,683,700 | — | — |
| 2016-10-27 | $26.59 | $26.59 | 7,887,400 | — | — |
| 2016-10-26 | $27.81 | $27.81 | 1,845,800 | — | — |
| 2016-10-25 | $27.91 | $27.91 | 1,794,600 | — | — |
| 2016-10-24 | $28.30 | $28.30 | 2,488,200 | — | — |
| 2016-10-21 | $27.83 | $27.83 | 1,798,100 | — | — |
| 2016-10-20 | $27.58 | $27.58 | 2,854,500 | — | — |
| 2016-10-19 | $27.70 | $27.70 | 2,722,800 | — | — |
| 2016-10-18 | $26.65 | $26.65 | 1,656,500 | — | — |
| 2016-10-17 | $26.40 | $26.40 | 1,534,700 | — | — |
| 2016-10-14 | $26.52 | $26.52 | 2,226,000 | — | — |
| 2016-10-13 | $26.60 | $26.60 | 2,300,000 | — | — |
| 2016-10-12 | $27.03 | $27.03 | 1,635,100 | — | — |
| 2016-10-11 | $27.02 | $27.02 | 1,972,000 | — | — |
| 2016-10-10 | $27.47 | $27.47 | 1,141,600 | — | — |
| 2016-10-07 | $27.27 | $27.27 | 2,612,400 | — | — |
| 2016-10-06 | $27.83 | $27.83 | 2,043,500 | — | — |
| 2016-10-05 | $27.56 | $27.56 | 2,293,300 | — | — |
| 2016-10-04 | $27.62 | $27.62 | 1,951,700 | — | — |
| 2016-10-03 | $27.86 | $27.86 | 2,524,000 | — | — |
| 2016-09-30 | $27.98 | $27.98 | 2,849,000 | — | — |
| 2016-09-29 | $27.64 | $27.64 | 2,166,700 | — | — |
| 2016-09-28 | $28.39 | $28.39 | 2,150,600 | — | — |
| 2016-09-27 | $28.29 | $28.29 | 2,464,500 | — | — |
| 2016-09-26 | $28.27 | $28.27 | 2,174,300 | — | — |
| 2016-09-23 | $29.14 | $29.14 | 1,525,300 | — | — |
| 2016-09-22 | $29.31 | $29.31 | 2,121,300 | — | — |
| 2016-09-21 | $28.74 | $28.74 | 2,547,600 | — | — |
| 2016-09-20 | $28.59 | $28.59 | 2,542,600 | — | — |
| 2016-09-19 | $28.70 | $28.70 | 2,494,000 | — | — |
| 2016-09-16 | $28.25 | $28.25 | 4,656,800 | — | — |
| 2016-09-15 | $28.28 | $28.28 | 3,678,700 | — | — |
| 2016-09-14 | $27.66 | $27.66 | 2,130,600 | — | — |
| 2016-09-13 | $28.03 | $28.03 | 2,672,800 | — | — |
| 2016-09-12 | $28.53 | $28.53 | 3,188,200 | — | — |
| 2016-09-09 | $27.87 | $27.87 | 4,230,500 | — | — |
| 2016-09-08 | $29.33 | $29.33 | 4,753,600 | — | — |
| 2016-09-07 | $29.89 | $29.89 | 1,228,300 | — | — |
| 2016-09-06 | $29.77 | $29.77 | 1,826,400 | — | — |
| 2016-09-02 | $30.17 | $30.17 | 2,408,400 | — | — |
| 2016-09-01 | $29.89 | $29.89 | 1,672,200 | — | — |
| 2016-08-31 | $29.89 | $29.89 | 2,003,500 | — | — |
| 2016-08-30 | $30.00 | $30.00 | 1,167,300 | — | — |
| 2016-08-29 | $29.75 | $29.75 | 1,390,300 | — | — |
| 2016-08-26 | $29.63 | $29.63 | 2,083,300 | — | — |
| 2016-08-25 | $29.37 | $29.37 | 1,662,200 | — | — |
| 2016-08-24 | $29.42 | $29.42 | 1,526,800 | — | — |
| 2016-08-23 | $29.47 | $29.47 | 1,612,300 | — | — |
| 2016-08-22 | $29.01 | $29.01 | 2,242,100 | — | — |
| 2016-08-19 | $28.53 | $28.53 | 2,519,000 | — | — |
| 2016-08-18 | $28.93 | $28.93 | 1,997,200 | — | — |
| 2016-08-17 | $29.09 | $29.09 | 1,677,900 | — | — |
| 2016-08-16 | $29.39 | $29.39 | 1,881,800 | — | — |
| 2016-08-15 | $29.67 | $29.67 | 1,826,700 | — | — |
| 2016-08-12 | $29.64 | $29.64 | 2,158,800 | — | — |
| 2016-08-11 | $29.87 | $29.87 | 1,959,300 | — | — |
| 2016-08-10 | $29.94 | $29.94 | 2,203,600 | — | — |
| 2016-08-09 | $29.92 | $29.92 | 1,940,500 | — | — |
| 2016-08-08 | $29.68 | $29.68 | 1,626,600 | — | — |
| 2016-08-05 | $29.61 | $29.61 | 1,884,200 | — | — |
| 2016-08-04 | $28.70 | $28.70 | 2,370,300 | — | — |
| 2016-08-03 | $28.77 | $28.77 | 1,541,800 | — | — |
| 2016-08-02 | $28.32 | $28.32 | 3,764,600 | — | — |
| 2016-08-01 | $28.57 | $28.57 | 1,979,000 | — | — |
| 2016-07-29 | $28.45 | $28.45 | 3,754,200 | — | — |
| 2016-07-28 | $28.80 | $28.80 | 3,383,000 | — | — |
| 2016-07-27 | $28.86 | $28.86 | 2,001,400 | — | — |
| 2016-07-26 | $29.08 | $29.08 | 2,084,800 | — | — |
| 2016-07-25 | $29.02 | $29.02 | 3,410,300 | — | — |
| 2016-07-22 | $28.99 | $28.99 | 2,921,100 | — | — |
| 2016-07-21 | $28.55 | $28.55 | 3,835,700 | — | — |
| 2016-07-20 | $28.10 | $28.10 | 2,528,100 | — | — |
| 2016-07-19 | $27.68 | $27.68 | 2,183,700 | — | — |
| 2016-07-18 | $28.11 | $28.11 | 3,236,900 | — | — |
| 2016-07-15 | $27.50 | $27.50 | 4,738,600 | — | — |
| 2016-07-14 | $27.55 | $27.55 | 2,982,500 | — | — |
| 2016-07-13 | $27.50 | $27.50 | 3,517,400 | — | — |
| 2016-07-12 | $27.53 | $27.53 | 3,324,500 | — | — |
| 2016-07-11 | $26.67 | $26.67 | 4,926,900 | — | — |
| 2016-07-08 | $26.20 | $26.20 | 6,080,300 | — | — |
| 2016-07-07 | $24.62 | $24.62 | 3,616,500 | — | — |
| 2016-07-06 | $24.75 | $24.75 | 4,824,100 | — | — |
| 2016-07-05 | $24.54 | $24.54 | 7,505,600 | — | — |
| 2016-07-01 | $25.93 | $25.93 | 3,136,500 | — | — |
| 2016-06-30 | $26.48 | $26.48 | 3,651,300 | — | — |
| 2016-06-29 | $26.50 | $26.50 | 3,765,800 | — | — |
| 2016-06-28 | $25.69 | $25.69 | 6,169,200 | — | — |
| 2016-06-27 | $24.88 | $24.88 | 5,870,900 | — | — |
| 2016-06-24 | $27.31 | $27.31 | 9,857,700 | — | — |
| 2016-06-23 | $30.01 | $30.01 | 1,748,600 | — | — |
| 2016-06-22 | $29.23 | $29.23 | 1,762,100 | — | — |
| 2016-06-21 | $29.10 | $29.10 | 2,208,900 | — | — |
| 2016-06-20 | $29.43 | $29.43 | 3,470,300 | — | — |
| 2016-06-17 | $28.11 | $28.11 | 4,155,100 | — | — |
| 2016-06-16 | $28.35 | $28.35 | 2,651,500 | — | — |
| 2016-06-15 | $28.69 | $28.69 | 1,626,800 | — | — |
| 2016-06-14 | $28.60 | $28.60 | 2,187,300 | — | — |
| 2016-06-13 | $29.40 | $29.40 | 1,806,500 | — | — |
| 2016-06-10 | $29.80 | $29.80 | 1,950,300 | — | — |
| 2016-06-09 | $30.75 | $30.75 | 1,820,900 | — | — |
| 2016-06-08 | $31.04 | $31.04 | 1,709,800 | — | — |
| 2016-06-07 | $30.97 | $30.97 | 2,020,400 | — | — |
| 2016-06-06 | $30.65 | $30.65 | 1,896,000 | — | — |
| 2016-06-03 | $30.15 | $30.15 | 3,019,800 | — | — |
| 2016-06-02 | $30.19 | $30.19 | 2,435,300 | — | — |
| 2016-06-01 | $30.03 | $30.03 | 2,094,900 | — | — |
| 2016-05-31 | $29.85 | $29.85 | 3,394,900 | — | — |
| 2016-05-27 | $29.56 | $29.56 | 1,379,500 | — | — |
| 2016-05-26 | $29.39 | $29.39 | 2,067,800 | — | — |
| 2016-05-25 | $30.00 | $30.00 | 2,409,900 | — | — |
| 2016-05-24 | $29.18 | $29.18 | 2,732,300 | — | — |
| 2016-05-23 | $28.61 | $28.61 | 1,737,100 | — | — |
| 2016-05-20 | $28.80 | $28.80 | 2,653,300 | — | — |
| 2016-05-19 | $27.76 | $27.76 | 2,510,900 | — | — |
| 2016-05-18 | $28.29 | $28.29 | 1,800,000 | — | — |
| 2016-05-17 | $28.31 | $28.31 | 2,029,100 | — | — |
| 2016-05-16 | $28.43 | $28.43 | 1,693,300 | — | — |
| 2016-05-13 | $28.68 | $28.68 | 2,529,900 | — | — |
| 2016-05-12 | $28.81 | $28.81 | 1,955,400 | — | — |
| 2016-05-11 | $29.28 | $29.28 | 2,365,200 | — | — |
| 2016-05-10 | $29.34 | $29.34 | 2,021,000 | — | — |
| 2016-05-09 | $29.03 | $29.03 | 2,199,200 | — | — |
| 2016-05-06 | $29.34 | $29.34 | 2,187,900 | — | — |
| 2016-05-05 | $29.56 | $29.56 | 2,252,300 | — | — |
| 2016-05-04 | $29.41 | $29.41 | 1,889,800 | — | — |
| 2016-05-03 | $29.33 | $29.33 | 2,927,000 | — | — |
| 2016-05-02 | $30.04 | $30.04 | 1,680,400 | — | — |
| 2016-04-29 | $29.63 | $29.63 | 2,425,700 | — | — |
| 2016-04-28 | $30.88 | $30.88 | 3,081,500 | — | — |
| 2016-04-27 | $30.60 | $30.60 | 2,366,500 | — | — |
| 2016-04-26 | $30.38 | $30.38 | 1,829,900 | — | — |
| 2016-04-25 | $30.01 | $30.01 | 2,175,100 | — | — |
| 2016-04-22 | $30.52 | $30.52 | 3,415,800 | — | — |
| 2016-04-21 | $30.13 | $30.13 | 4,142,200 | — | — |
| 2016-04-20 | $30.68 | $30.68 | 1,914,700 | — | — |
| 2016-04-19 | $30.62 | $30.62 | 1,867,800 | — | — |
| 2016-04-18 | $30.71 | $30.71 | 2,297,900 | — | — |
| 2016-04-15 | $30.41 | $30.41 | 2,219,300 | — | — |
| 2016-04-14 | $30.37 | $30.37 | 2,750,200 | — | — |
| 2016-04-13 | $30.15 | $30.15 | 2,636,700 | — | — |
| 2016-04-12 | $29.02 | $29.02 | 2,789,300 | — | — |
| 2016-04-11 | $28.39 | $28.39 | 1,957,400 | — | — |
| 2016-04-08 | $28.66 | $28.66 | 2,471,900 | — | — |
| 2016-04-07 | $28.04 | $28.04 | 5,007,400 | — | — |
| 2016-04-06 | $28.89 | $28.89 | 2,392,400 | — | — |
| 2016-04-05 | $28.89 | $28.89 | 2,838,700 | — | — |
| 2016-04-04 | $29.24 | $29.24 | 2,445,000 | — | — |
| 2016-04-01 | $29.11 | $29.11 | 2,008,300 | — | — |
| 2016-03-31 | $28.82 | $28.82 | 2,301,700 | — | — |
| 2016-03-30 | $28.69 | $28.69 | 2,454,700 | — | — |
| 2016-03-29 | $28.58 | $28.58 | 2,511,700 | — | — |
| 2016-03-28 | $28.14 | $28.14 | 2,408,100 | — | — |
| 2016-03-24 | $28.04 | $28.04 | 3,671,900 | — | — |
| 2016-03-23 | $28.50 | $28.50 | 3,131,200 | — | — |
| 2016-03-22 | $29.51 | $29.51 | 3,654,700 | — | — |
| 2016-03-21 | $28.86 | $28.86 | 3,382,600 | — | — |
| 2016-03-18 | $28.62 | $28.62 | 5,996,000 | — | — |
| 2016-03-17 | $27.82 | $27.82 | 3,547,300 | — | — |
| 2016-03-16 | $27.25 | $27.25 | 3,387,400 | — | — |
| 2016-03-15 | $26.94 | $26.94 | 3,025,200 | — | — |
| 2016-03-14 | $27.89 | $27.89 | 2,916,500 | — | — |
| 2016-03-11 | $27.72 | $27.72 | 2,622,500 | — | — |
| 2016-03-10 | $26.54 | $26.54 | 2,100,900 | — | — |
| 2016-03-09 | $26.78 | $26.78 | 3,840,700 | — | — |
| 2016-03-08 | $26.72 | $26.72 | 3,199,400 | — | — |
| 2016-03-07 | $27.95 | $27.95 | 3,463,800 | — | — |
| 2016-03-04 | $27.89 | $27.89 | 4,156,900 | — | — |
| 2016-03-03 | $27.01 | $27.01 | 3,231,400 | — | — |
| 2016-03-02 | $26.43 | $26.43 | 3,747,600 | — | — |
| 2016-03-01 | $26.70 | $26.70 | 3,856,800 | — | — |
| 2016-02-29 | $25.41 | $25.41 | 3,220,200 | — | — |
| 2016-02-26 | $26.20 | $26.20 | 2,652,800 | — | — |
| 2016-02-25 | $25.71 | $25.71 | 2,545,200 | — | — |
| 2016-02-24 | $25.27 | $25.27 | 3,383,200 | — | — |
| 2016-02-23 | $25.80 | $25.80 | 3,384,000 | — | — |
| 2016-02-22 | $25.79 | $25.79 | 3,145,900 | — | — |
| 2016-02-19 | $25.06 | $25.06 | 3,454,800 | — | — |
| 2016-02-18 | $25.25 | $25.25 | 4,327,400 | — | — |
| 2016-02-17 | $25.84 | $25.84 | 4,945,000 | — | — |
| 2016-02-16 | $24.32 | $24.32 | 3,915,700 | — | — |
| 2016-02-12 | $24.34 | $24.34 | 4,291,600 | — | — |
| 2016-02-11 | $23.53 | $23.53 | 5,492,000 | — | — |
| 2016-02-10 | $24.01 | $24.01 | 5,584,900 | — | — |
| 2016-02-09 | $23.32 | $23.32 | 4,685,300 | — | — |
| 2016-02-08 | $23.36 | $23.36 | 6,131,100 | — | — |
| 2016-02-05 | $24.87 | $24.87 | 5,091,500 | — | — |
| 2016-02-04 | $26.36 | $26.36 | 5,675,700 | — | — |
| 2016-02-03 | $25.68 | $25.68 | 8,845,500 | — | — |
| 2016-02-02 | $26.29 | $26.29 | 4,518,200 | — | — |
| 2016-02-01 | $27.53 | $27.53 | 3,375,500 | — | — |
| 2016-01-29 | $27.97 | $27.97 | 4,659,000 | — | — |
| 2016-01-28 | $27.10 | $27.10 | 2,940,900 | — | — |
| 2016-01-27 | $27.74 | $27.74 | 3,205,000 | — | — |
| 2016-01-26 | $28.00 | $28.00 | 5,376,900 | — | — |
| 2016-01-25 | $27.30 | $27.30 | 4,038,500 | — | — |
| 2016-01-22 | $28.75 | $28.75 | 3,417,800 | — | — |
| 2016-01-21 | $28.35 | $28.35 | 2,170,800 | — | — |
| 2016-01-20 | $28.01 | $28.01 | 3,526,300 | — | — |
| 2016-01-19 | $28.56 | $28.56 | 3,019,600 | — | — |
| 2016-01-15 | $28.94 | $28.94 | 4,683,400 | — | — |
| 2016-01-14 | $29.47 | $29.47 | 3,094,200 | — | — |
| 2016-01-13 | $29.09 | $29.09 | 1,984,100 | — | — |
| 2016-01-12 | $30.33 | $30.33 | 2,526,900 | — | — |
| 2016-01-11 | $30.09 | $30.09 | 3,320,800 | — | — |
| 2016-01-08 | $30.72 | $30.72 | 2,093,500 | — | — |
| 2016-01-07 | $31.07 | $31.07 | 3,368,600 | — | — |
| 2016-01-06 | $32.91 | $32.91 | 2,759,500 | — | — |
| 2016-01-05 | $34.39 | $34.39 | 1,848,300 | — | — |
| 2016-01-04 | $34.09 | $34.09 | 2,981,600 | — | — |