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
- 2005-08-11 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 | $31.48 | $36.02 | 4,181,300 | — | — |
| 2016-12-29 | $31.90 | $36.50 | 4,220,100 | — | — |
| 2016-12-28 | $31.63 | $36.19 | 3,653,400 | — | — |
| 2016-12-27 | $31.95 | $36.56 | 6,222,900 | — | — |
| 2016-12-23 | $30.71 | $35.14 | 5,475,500 | — | — |
| 2016-12-22 | $30.11 | $34.45 | 4,335,200 | — | — |
| 2016-12-21 | $28.90 | $33.07 | 3,782,400 | — | — |
| 2016-12-20 | $28.99 | $33.17 | 3,921,800 | — | — |
| 2016-12-19 | $28.29 | $32.37 | 5,416,900 | — | — |
| 2016-12-16 | $29.48 | $33.73 | 10,461,700 | — | — |
| 2016-12-15 | $28.65 | $32.78 | 4,453,900 | — | — |
| 2016-12-14 | $28.11 | $32.16 | 3,011,900 | — | — |
| 2016-12-13 | $28.41 | $32.51 | 6,542,500 | — | — |
| 2016-12-12 | $29.00 | $33.18 | 6,049,600 | — | — |
| 2016-12-09 | $30.95 | $35.41 | 4,674,500 | — | — |
| 2016-12-08 | $30.37 | $34.75 | 4,430,700 | — | — |
| 2016-12-07 | $29.72 | $34.01 | 6,748,400 | — | — |
| 2016-12-06 | $28.57 | $32.69 | 6,881,700 | — | — |
| 2016-12-05 | $28.58 | $32.70 | 7,761,800 | — | — |
| 2016-12-02 | $28.38 | $32.47 | 5,097,300 | — | — |
| 2016-12-01 | $28.72 | $32.86 | 5,958,900 | — | — |
| 2016-11-30 | $28.94 | $33.11 | 6,436,700 | — | — |
| 2016-11-29 | $27.43 | $31.39 | 3,933,600 | — | — |
| 2016-11-28 | $28.19 | $32.26 | 3,159,800 | — | — |
| 2016-11-25 | $28.55 | $32.67 | 1,755,200 | — | — |
| 2016-11-23 | $28.38 | $32.47 | 6,702,000 | — | — |
| 2016-11-22 | $28.39 | $32.48 | 9,453,200 | — | — |
| 2016-11-21 | $29.87 | $34.18 | 7,051,100 | — | — |
| 2016-11-18 | $28.96 | $33.14 | 7,934,300 | — | — |
| 2016-11-17 | $27.09 | $31.00 | 5,538,600 | — | — |
| 2016-11-16 | $27.44 | $31.40 | 3,502,500 | — | — |
| 2016-11-15 | $27.80 | $31.81 | 5,607,000 | — | — |
| 2016-11-14 | $28.20 | $32.27 | 5,719,800 | — | — |
| 2016-11-11 | $27.78 | $31.79 | 7,297,400 | — | — |
| 2016-11-10 | $27.13 | $31.04 | 9,181,500 | — | — |
| 2016-11-09 | $26.48 | $29.96 | 10,914,600 | — | — |
| 2016-11-08 | $24.34 | $27.54 | 8,295,300 | — | — |
| 2016-11-07 | $23.29 | $26.35 | 5,833,500 | — | — |
| 2016-11-04 | $23.11 | $26.14 | 7,892,000 | — | — |
| 2016-11-03 | $22.60 | $25.57 | 19,321,100 | — | — |
| 2016-11-02 | $24.70 | $27.94 | 5,569,300 | — | — |
| 2016-11-01 | $24.89 | $28.16 | 7,449,100 | — | — |
| 2016-10-31 | $24.01 | $27.16 | 3,501,100 | — | — |
| 2016-10-28 | $24.52 | $27.74 | 4,721,800 | — | — |
| 2016-10-27 | $24.53 | $27.75 | 4,568,300 | — | — |
| 2016-10-26 | $25.55 | $28.90 | 4,572,000 | — | — |
| 2016-10-25 | $25.54 | $28.89 | 4,860,100 | — | — |
| 2016-10-24 | $25.35 | $28.68 | 4,582,100 | — | — |
| 2016-10-21 | $25.92 | $29.32 | 8,578,300 | — | — |
| 2016-10-20 | $24.98 | $28.26 | 8,322,600 | — | — |
| 2016-10-19 | $24.15 | $27.32 | 6,426,100 | — | — |
| 2016-10-18 | $23.46 | $26.54 | 5,603,400 | — | — |
| 2016-10-17 | $22.60 | $25.57 | 5,070,700 | — | — |
| 2016-10-14 | $22.28 | $25.20 | 4,740,900 | — | — |
| 2016-10-13 | $23.04 | $26.06 | 6,075,200 | — | — |
| 2016-10-12 | $22.92 | $25.93 | 4,706,800 | — | — |
| 2016-10-11 | $23.46 | $26.54 | 4,050,600 | — | — |
| 2016-10-10 | $23.86 | $26.99 | 3,346,600 | — | — |
| 2016-10-07 | $23.95 | $27.09 | 3,901,500 | — | — |
| 2016-10-06 | $24.66 | $27.90 | 4,226,500 | — | — |
| 2016-10-05 | $24.86 | $28.12 | 4,704,200 | — | — |
| 2016-10-04 | $24.40 | $27.60 | 3,865,700 | — | — |
| 2016-10-03 | $24.21 | $27.39 | 4,257,700 | — | — |
| 2016-09-30 | $24.35 | $27.55 | 4,186,300 | — | — |
| 2016-09-29 | $24.20 | $27.38 | 4,468,900 | — | — |
| 2016-09-28 | $23.95 | $27.09 | 5,773,800 | — | — |
| 2016-09-27 | $22.89 | $25.89 | 5,472,400 | — | — |
| 2016-09-26 | $22.64 | $25.61 | 4,950,600 | — | — |
| 2016-09-23 | $22.63 | $25.60 | 6,960,800 | — | — |
| 2016-09-22 | $23.23 | $26.28 | 4,750,500 | — | — |
| 2016-09-21 | $23.03 | $26.05 | 8,173,500 | — | — |
| 2016-09-20 | $23.30 | $26.36 | 5,300,100 | — | — |
| 2016-09-19 | $23.68 | $26.79 | 3,471,200 | — | — |
| 2016-09-16 | $24.02 | $27.17 | 3,944,100 | — | — |
| 2016-09-15 | $24.09 | $27.25 | 5,359,100 | — | — |
| 2016-09-14 | $24.03 | $27.18 | 6,467,400 | — | — |
| 2016-09-13 | $24.01 | $27.16 | 6,289,300 | — | — |
| 2016-09-12 | $25.51 | $28.86 | 4,649,100 | — | — |
| 2016-09-09 | $25.00 | $28.28 | 4,990,700 | — | — |
| 2016-09-08 | $25.96 | $29.37 | 5,459,500 | — | — |
| 2016-09-07 | $25.53 | $28.88 | 3,876,500 | — | — |
| 2016-09-06 | $25.65 | $29.02 | 3,120,100 | — | — |
| 2016-09-02 | $25.94 | $29.35 | 3,713,600 | — | — |
| 2016-09-01 | $25.60 | $28.96 | 4,141,100 | — | — |
| 2016-08-31 | $26.00 | $29.41 | 8,891,500 | — | — |
| 2016-08-30 | $26.17 | $29.61 | 13,912,700 | — | — |
| 2016-08-29 | $24.98 | $28.26 | 4,905,700 | — | — |
| 2016-08-26 | $23.98 | $27.13 | 5,168,800 | — | — |
| 2016-08-25 | $24.23 | $27.41 | 4,955,300 | — | — |
| 2016-08-24 | $24.04 | $27.20 | 6,321,200 | — | — |
| 2016-08-23 | $24.83 | $28.09 | 7,825,300 | — | — |
| 2016-08-22 | $23.69 | $26.80 | 3,705,700 | — | — |
| 2016-08-19 | $23.02 | $26.04 | 5,068,300 | — | — |
| 2016-08-18 | $22.74 | $25.73 | 5,635,100 | — | — |
| 2016-08-17 | $23.31 | $26.37 | 5,654,300 | — | — |
| 2016-08-16 | $23.20 | $26.25 | 6,010,200 | — | — |
| 2016-08-15 | $23.20 | $26.25 | 4,954,400 | — | — |
| 2016-08-12 | $22.35 | $25.28 | 9,086,300 | — | — |
| 2016-08-11 | $22.26 | $25.18 | 6,181,100 | — | — |
| 2016-08-10 | $21.57 | $24.06 | 8,197,500 | — | — |
| 2016-08-09 | $22.12 | $24.68 | 7,150,500 | — | — |
| 2016-08-08 | $23.19 | $25.87 | 6,405,100 | — | — |
| 2016-08-05 | $22.09 | $24.64 | 8,896,600 | — | — |
| 2016-08-04 | $21.43 | $23.91 | 25,849,300 | — | — |
| 2016-08-03 | $24.52 | $27.35 | 3,937,200 | — | — |
| 2016-08-02 | $24.49 | $27.32 | 3,772,600 | — | — |
| 2016-08-01 | $24.42 | $27.24 | 3,612,200 | — | — |
| 2016-07-29 | $24.68 | $27.53 | 4,340,600 | — | — |
| 2016-07-28 | $24.66 | $27.51 | 3,735,700 | — | — |
| 2016-07-27 | $25.41 | $28.35 | 3,841,800 | — | — |
| 2016-07-26 | $25.80 | $28.78 | 2,880,600 | — | — |
| 2016-07-25 | $25.33 | $28.26 | 5,723,900 | — | — |
| 2016-07-22 | $25.18 | $28.09 | 4,531,400 | — | — |
| 2016-07-21 | $26.29 | $29.33 | 3,071,900 | — | — |
| 2016-07-20 | $26.61 | $29.68 | 4,148,300 | — | — |
| 2016-07-19 | $26.55 | $29.62 | 5,392,000 | — | — |
| 2016-07-18 | $27.69 | $30.89 | 3,904,700 | — | — |
| 2016-07-15 | $27.44 | $30.61 | 4,032,100 | — | — |
| 2016-07-14 | $27.87 | $31.09 | 7,391,400 | — | — |
| 2016-07-13 | $26.92 | $30.03 | 4,906,700 | — | — |
| 2016-07-12 | $26.03 | $29.04 | 4,371,900 | — | — |
| 2016-07-11 | $24.67 | $27.52 | 3,699,000 | — | — |
| 2016-07-08 | $24.86 | $27.73 | 3,839,000 | — | — |
| 2016-07-07 | $23.50 | $26.22 | 3,029,800 | — | — |
| 2016-07-06 | $23.75 | $26.49 | 4,798,300 | — | — |
| 2016-07-05 | $23.54 | $26.26 | 3,709,800 | — | — |
| 2016-07-01 | $24.22 | $27.02 | 4,839,400 | — | — |
| 2016-06-30 | $24.10 | $26.88 | 4,517,800 | — | — |
| 2016-06-29 | $24.34 | $27.15 | 5,769,300 | — | — |
| 2016-06-28 | $24.06 | $26.84 | 6,589,500 | — | — |
| 2016-06-27 | $23.48 | $26.19 | 7,575,800 | — | — |
| 2016-06-24 | $25.43 | $28.37 | 11,112,200 | — | — |
| 2016-06-23 | $27.64 | $30.83 | 4,862,500 | — | — |
| 2016-06-22 | $27.02 | $30.14 | 3,785,900 | — | — |
| 2016-06-21 | $27.31 | $30.47 | 4,617,900 | — | — |
| 2016-06-20 | $27.96 | $31.19 | 3,462,700 | — | — |
| 2016-06-17 | $28.35 | $31.63 | 6,613,200 | — | — |
| 2016-06-16 | $27.59 | $30.78 | 4,312,900 | — | — |
| 2016-06-15 | $27.68 | $30.88 | 4,606,300 | — | — |
| 2016-06-14 | $27.73 | $30.93 | 4,068,000 | — | — |
| 2016-06-13 | $28.62 | $31.93 | 3,452,300 | — | — |
| 2016-06-10 | $29.23 | $32.61 | 4,878,800 | — | — |
| 2016-06-09 | $29.79 | $33.23 | 4,885,900 | — | — |
| 2016-06-08 | $31.08 | $34.67 | 3,669,000 | — | — |
| 2016-06-07 | $31.96 | $35.65 | 6,240,700 | — | — |
| 2016-06-06 | $31.15 | $34.75 | 7,725,100 | — | — |
| 2016-06-03 | $28.61 | $31.92 | 4,223,300 | — | — |
| 2016-06-02 | $27.98 | $31.21 | 6,262,400 | — | — |
| 2016-06-01 | $27.64 | $30.83 | 3,921,000 | — | — |
| 2016-05-31 | $27.66 | $30.86 | 6,090,900 | — | — |
| 2016-05-27 | $27.70 | $30.90 | 6,984,100 | — | — |
| 2016-05-26 | $28.96 | $32.31 | 6,052,400 | — | — |
| 2016-05-25 | $29.52 | $32.93 | 7,885,300 | — | — |
| 2016-05-24 | $27.61 | $30.80 | 12,225,600 | — | — |
| 2016-05-23 | $29.85 | $33.30 | 8,479,100 | — | — |
| 2016-05-20 | $28.59 | $31.89 | 4,374,900 | — | — |
| 2016-05-19 | $28.74 | $32.06 | 3,459,100 | — | — |
| 2016-05-18 | $28.58 | $31.88 | 3,720,900 | — | — |
| 2016-05-17 | $29.12 | $32.48 | 3,500,500 | — | — |
| 2016-05-16 | $28.62 | $31.93 | 3,367,900 | — | — |
| 2016-05-13 | $27.65 | $30.84 | 4,671,700 | — | — |
| 2016-05-12 | $27.85 | $31.07 | 5,469,800 | — | — |
| 2016-05-11 | $29.46 | $32.86 | 3,785,100 | — | — |
| 2016-05-10 | $30.50 | $33.69 | 5,296,000 | — | — |
| 2016-05-09 | $30.41 | $33.59 | 2,339,800 | — | — |
| 2016-05-06 | $31.00 | $34.24 | 2,945,400 | — | — |
| 2016-05-05 | $30.79 | $34.01 | 7,510,900 | — | — |
| 2016-05-04 | $32.11 | $35.47 | 5,012,600 | — | — |
| 2016-05-03 | $31.67 | $34.98 | 3,431,500 | — | — |
| 2016-05-02 | $33.34 | $36.83 | 2,476,200 | — | — |
| 2016-04-29 | $33.07 | $36.53 | 2,902,900 | — | — |
| 2016-04-28 | $34.32 | $37.91 | 3,609,600 | — | — |
| 2016-04-27 | $33.79 | $37.32 | 3,059,800 | — | — |
| 2016-04-26 | $33.69 | $37.21 | 2,266,500 | — | — |
| 2016-04-25 | $33.17 | $36.64 | 2,275,400 | — | — |
| 2016-04-22 | $33.24 | $36.72 | 3,580,000 | — | — |
| 2016-04-21 | $34.24 | $37.82 | 3,663,600 | — | — |
| 2016-04-20 | $34.87 | $38.52 | 6,447,000 | — | — |
| 2016-04-19 | $33.70 | $37.22 | 4,677,200 | — | — |
| 2016-04-18 | $31.37 | $34.65 | 2,509,400 | — | — |
| 2016-04-15 | $31.03 | $34.27 | 3,523,800 | — | — |
| 2016-04-14 | $30.59 | $33.79 | 4,094,700 | — | — |
| 2016-04-13 | $31.22 | $34.48 | 4,429,600 | — | — |
| 2016-04-12 | $30.54 | $33.73 | 3,270,700 | — | — |
| 2016-04-11 | $30.15 | $33.30 | 3,028,300 | — | — |
| 2016-04-08 | $29.77 | $32.88 | 3,354,500 | — | — |
| 2016-04-07 | $29.19 | $32.24 | 5,144,500 | — | — |
| 2016-04-06 | $29.32 | $32.39 | 4,996,900 | — | — |
| 2016-04-05 | $30.11 | $33.26 | 4,790,600 | — | — |
| 2016-04-04 | $31.21 | $34.47 | 2,445,500 | — | — |
| 2016-04-01 | $32.13 | $35.49 | 3,874,600 | — | — |
| 2016-03-31 | $31.34 | $34.62 | 4,166,300 | — | — |
| 2016-03-30 | $31.98 | $35.32 | 2,715,600 | — | — |
| 2016-03-29 | $31.91 | $35.25 | 2,598,300 | — | — |
| 2016-03-28 | $31.79 | $35.11 | 3,901,000 | — | — |
| 2016-03-24 | $31.94 | $35.28 | 4,183,300 | — | — |
| 2016-03-23 | $32.97 | $36.42 | 3,035,300 | — | — |
| 2016-03-22 | $33.93 | $37.48 | 3,007,200 | — | — |
| 2016-03-21 | $35.06 | $38.73 | 2,339,700 | — | — |
| 2016-03-18 | $34.99 | $38.65 | 3,921,100 | — | — |
| 2016-03-17 | $35.05 | $38.71 | 3,742,700 | — | — |
| 2016-03-16 | $34.15 | $37.72 | 3,973,000 | — | — |
| 2016-03-15 | $33.63 | $37.15 | 3,642,000 | — | — |
| 2016-03-14 | $35.54 | $39.26 | 3,345,200 | — | — |
| 2016-03-11 | $35.64 | $39.37 | 4,947,100 | — | — |
| 2016-03-10 | $33.64 | $37.16 | 4,271,400 | — | — |
| 2016-03-09 | $35.42 | $39.12 | 3,198,900 | — | — |
| 2016-03-08 | $35.26 | $38.95 | 3,753,100 | — | — |
| 2016-03-07 | $36.88 | $40.74 | 5,204,700 | — | — |
| 2016-03-04 | $34.59 | $38.21 | 6,190,100 | — | — |
| 2016-03-03 | $36.19 | $39.97 | 3,969,700 | — | — |
| 2016-03-02 | $34.74 | $38.37 | 5,036,700 | — | — |
| 2016-03-01 | $36.25 | $40.04 | 3,386,900 | — | — |
| 2016-02-29 | $36.46 | $40.27 | 6,216,700 | — | — |
| 2016-02-26 | $34.95 | $38.60 | 5,623,300 | — | — |
| 2016-02-25 | $33.16 | $36.63 | 4,092,700 | — | — |
| 2016-02-24 | $31.75 | $35.07 | 5,881,600 | — | — |
| 2016-02-23 | $32.13 | $35.49 | 3,902,300 | — | — |
| 2016-02-22 | $33.54 | $37.05 | 3,942,600 | — | — |
| 2016-02-19 | $33.00 | $36.45 | 5,569,800 | — | — |
| 2016-02-18 | $34.37 | $37.96 | 7,372,000 | — | — |
| 2016-02-17 | $31.70 | $35.01 | 5,982,800 | — | — |
| 2016-02-16 | $31.14 | $34.40 | 6,133,300 | — | — |
| 2016-02-12 | $30.00 | $33.14 | 6,065,900 | — | — |
| 2016-02-11 | $29.04 | $32.08 | 5,154,700 | — | — |
| 2016-02-10 | $27.83 | $30.74 | 2,537,700 | — | — |
| 2016-02-09 | $28.47 | $31.12 | 4,988,200 | — | — |
| 2016-02-08 | $28.01 | $30.61 | 5,207,100 | — | — |
| 2016-02-05 | $29.97 | $32.75 | 4,216,800 | — | — |
| 2016-02-04 | $30.59 | $33.43 | 5,454,100 | — | — |
| 2016-02-03 | $30.05 | $32.84 | 5,209,200 | — | — |
| 2016-02-02 | $29.45 | $32.19 | 3,132,800 | — | — |
| 2016-02-01 | $30.24 | $33.05 | 3,907,600 | — | — |
| 2016-01-29 | $30.00 | $32.79 | 4,995,800 | — | — |
| 2016-01-28 | $30.33 | $33.15 | 3,438,100 | — | — |
| 2016-01-27 | $30.06 | $32.85 | 4,075,500 | — | — |
| 2016-01-26 | $29.49 | $32.23 | 4,090,400 | — | — |
| 2016-01-25 | $28.60 | $31.26 | 4,118,900 | — | — |
| 2016-01-22 | $29.96 | $32.74 | 6,338,700 | — | — |
| 2016-01-21 | $30.27 | $33.08 | 5,881,700 | — | — |
| 2016-01-20 | $29.22 | $31.94 | 10,964,700 | — | — |
| 2016-01-19 | $30.25 | $33.06 | 3,758,300 | — | — |
| 2016-01-15 | $31.57 | $34.50 | 4,766,300 | — | — |
| 2016-01-14 | $32.62 | $35.65 | 3,893,000 | — | — |
| 2016-01-13 | $31.76 | $34.71 | 5,147,200 | — | — |
| 2016-01-12 | $32.54 | $35.56 | 4,327,700 | — | — |
| 2016-01-11 | $32.45 | $35.47 | 3,657,100 | — | — |
| 2016-01-08 | $33.82 | $36.96 | 4,130,100 | — | — |
| 2016-01-07 | $34.14 | $37.31 | 5,010,600 | — | — |
| 2016-01-06 | $35.84 | $39.17 | 4,711,800 | — | — |
| 2016-01-05 | $39.23 | $42.88 | 2,690,000 | — | — |
| 2016-01-04 | $40.50 | $44.26 | 3,262,500 | — | — |