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
- 2001-12-13 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 | $28.25 | $28.25 | 2,493,400 | — | — |
| 2016-12-29 | $28.42 | $28.42 | 1,840,000 | — | — |
| 2016-12-28 | $28.74 | $28.74 | 1,941,400 | — | — |
| 2016-12-27 | $29.32 | $29.32 | 1,286,800 | — | — |
| 2016-12-23 | $29.32 | $29.32 | 1,529,000 | — | — |
| 2016-12-22 | $29.03 | $29.03 | 3,025,000 | — | — |
| 2016-12-21 | $29.25 | $29.25 | 3,972,000 | — | — |
| 2016-12-20 | $28.36 | $28.36 | 2,771,600 | — | — |
| 2016-12-19 | $28.10 | $28.10 | 3,173,600 | — | — |
| 2016-12-16 | $28.26 | $28.26 | 10,155,000 | — | — |
| 2016-12-15 | $28.62 | $28.62 | 3,518,000 | — | — |
| 2016-12-14 | $28.07 | $28.07 | 3,448,800 | — | — |
| 2016-12-13 | $28.51 | $28.51 | 2,591,800 | — | — |
| 2016-12-12 | $28.13 | $28.13 | 4,852,800 | — | — |
| 2016-12-09 | $28.40 | $28.40 | 3,105,000 | — | — |
| 2016-12-08 | $28.47 | $28.47 | 3,642,400 | — | — |
| 2016-12-07 | $28.37 | $28.37 | 9,156,400 | — | — |
| 2016-12-06 | $28.30 | $28.30 | 4,140,200 | — | — |
| 2016-12-05 | $28.48 | $28.48 | 4,175,000 | — | — |
| 2016-12-02 | $28.74 | $28.74 | 4,157,200 | — | — |
| 2016-12-01 | $28.98 | $28.98 | 5,000,600 | — | — |
| 2016-11-30 | $28.82 | $28.82 | 2,946,400 | — | — |
| 2016-11-29 | $28.80 | $28.80 | 4,298,800 | — | — |
| 2016-11-28 | $27.73 | $27.73 | 3,192,400 | — | — |
| 2016-11-25 | $28.39 | $28.39 | 833,200 | — | — |
| 2016-11-23 | $28.21 | $28.21 | 3,560,000 | — | — |
| 2016-11-22 | $27.96 | $27.96 | 3,749,600 | — | — |
| 2016-11-21 | $28.91 | $28.91 | 3,749,800 | — | — |
| 2016-11-18 | $28.45 | $28.45 | 2,732,400 | — | — |
| 2016-11-17 | $28.70 | $28.70 | 5,447,600 | — | — |
| 2016-11-16 | $27.81 | $27.81 | 5,083,000 | — | — |
| 2016-11-15 | $27.38 | $27.38 | 10,331,400 | — | — |
| 2016-11-14 | $25.79 | $25.78 | 8,169,600 | — | — |
| 2016-11-11 | $25.34 | $25.34 | 9,778,800 | — | — |
| 2016-11-10 | $27.72 | $27.72 | 10,209,200 | — | — |
| 2016-11-09 | $27.03 | $27.03 | 18,918,400 | — | — |
| 2016-11-08 | $33.40 | $33.40 | 3,309,800 | — | — |
| 2016-11-07 | $32.61 | $32.61 | 4,449,600 | — | — |
| 2016-11-04 | $30.81 | $30.81 | 1,904,600 | — | — |
| 2016-11-03 | $30.33 | $30.33 | 1,796,200 | — | — |
| 2016-11-02 | $30.45 | $30.45 | 2,562,200 | — | — |
| 2016-11-01 | $30.98 | $30.98 | 2,946,200 | — | — |
| 2016-10-31 | $31.24 | $31.24 | 3,859,600 | — | — |
| 2016-10-28 | $31.57 | $31.57 | 1,840,000 | — | — |
| 2016-10-27 | $31.71 | $31.71 | 2,340,000 | — | — |
| 2016-10-26 | $31.98 | $31.98 | 4,165,000 | — | — |
| 2016-10-25 | $32.68 | $32.68 | 6,474,800 | — | — |
| 2016-10-24 | $31.53 | $31.53 | 2,749,400 | — | — |
| 2016-10-21 | $31.05 | $31.05 | 1,836,600 | — | — |
| 2016-10-20 | $30.97 | $30.96 | 1,662,400 | — | — |
| 2016-10-19 | $31.09 | $31.09 | 1,943,000 | — | — |
| 2016-10-18 | $30.71 | $30.71 | 3,249,600 | — | — |
| 2016-10-17 | $29.87 | $29.87 | 1,928,800 | — | — |
| 2016-10-14 | $30.03 | $30.03 | 2,014,000 | — | — |
| 2016-10-13 | $30.11 | $30.11 | 2,792,200 | — | — |
| 2016-10-12 | $30.42 | $30.42 | 3,006,400 | — | — |
| 2016-10-11 | $30.85 | $30.85 | 2,230,600 | — | — |
| 2016-10-10 | $31.54 | $31.54 | 1,619,200 | — | — |
| 2016-10-07 | $30.96 | $30.96 | 2,373,800 | — | — |
| 2016-10-06 | $31.05 | $31.05 | 2,759,400 | — | — |
| 2016-10-05 | $30.95 | $30.95 | 3,722,200 | — | — |
| 2016-10-04 | $31.15 | $31.15 | 5,683,800 | — | — |
| 2016-10-03 | $31.66 | $31.66 | 6,289,800 | — | — |
| 2016-09-30 | $33.48 | $33.48 | 3,721,000 | — | — |
| 2016-09-29 | $33.83 | $33.83 | 1,615,400 | — | — |
| 2016-09-28 | $34.52 | $34.52 | 1,361,200 | — | — |
| 2016-09-27 | $34.54 | $34.54 | 1,690,400 | — | — |
| 2016-09-26 | $34.06 | $34.06 | 1,406,200 | — | — |
| 2016-09-23 | $34.28 | $34.28 | 1,189,000 | — | — |
| 2016-09-22 | $34.50 | $34.50 | 1,097,000 | — | — |
| 2016-09-21 | $34.14 | $34.14 | 2,090,200 | — | — |
| 2016-09-20 | $33.45 | $33.45 | 1,232,200 | — | — |
| 2016-09-19 | $33.71 | $33.71 | 1,439,400 | — | — |
| 2016-09-16 | $33.65 | $33.65 | 3,641,200 | — | — |
| 2016-09-15 | $33.62 | $33.62 | 1,718,400 | — | — |
| 2016-09-14 | $33.08 | $33.08 | 3,284,600 | — | — |
| 2016-09-13 | $33.39 | $33.39 | 2,291,800 | — | — |
| 2016-09-12 | $34.02 | $34.02 | 2,105,800 | — | — |
| 2016-09-09 | $33.42 | $33.42 | 2,447,800 | — | — |
| 2016-09-08 | $33.83 | $33.83 | 2,456,400 | — | — |
| 2016-09-07 | $33.52 | $33.52 | 4,199,600 | — | — |
| 2016-09-06 | $32.65 | $32.65 | 10,455,800 | — | — |
| 2016-09-02 | $34.31 | $34.31 | 1,953,000 | — | — |
| 2016-09-01 | $33.67 | $33.67 | 1,493,600 | — | — |
| 2016-08-31 | $34.15 | $34.15 | 1,450,400 | — | — |
| 2016-08-30 | $34.42 | $34.42 | 2,642,400 | — | — |
| 2016-08-29 | $33.74 | $33.74 | 2,004,600 | — | — |
| 2016-08-26 | $33.83 | $33.83 | 1,656,800 | — | — |
| 2016-08-25 | $33.85 | $33.85 | 1,745,400 | — | — |
| 2016-08-24 | $34.37 | $34.37 | 1,273,800 | — | — |
| 2016-08-23 | $34.97 | $34.97 | 1,690,000 | — | — |
| 2016-08-22 | $35.32 | $35.32 | 2,646,400 | — | — |
| 2016-08-19 | $35.04 | $35.04 | 2,293,200 | — | — |
| 2016-08-18 | $34.72 | $34.72 | 2,478,000 | — | — |
| 2016-08-17 | $34.08 | $34.08 | 2,948,800 | — | — |
| 2016-08-16 | $34.75 | $34.75 | 2,685,200 | — | — |
| 2016-08-15 | $35.48 | $35.48 | 1,953,000 | — | — |
| 2016-08-12 | $35.12 | $35.12 | 1,855,000 | — | — |
| 2016-08-11 | $34.79 | $34.79 | 2,513,400 | — | — |
| 2016-08-10 | $35.04 | $35.04 | 1,586,200 | — | — |
| 2016-08-09 | $35.21 | $35.21 | 1,884,600 | — | — |
| 2016-08-08 | $35.15 | $35.15 | 2,098,200 | — | — |
| 2016-08-05 | $35.47 | $35.47 | 1,967,000 | — | — |
| 2016-08-04 | $35.63 | $35.63 | 3,366,000 | — | — |
| 2016-08-03 | $35.77 | $35.77 | 7,326,800 | — | — |
| 2016-08-02 | $34.43 | $34.43 | 4,360,400 | — | — |
| 2016-08-01 | $34.72 | $34.72 | 3,622,800 | — | — |
| 2016-07-29 | $35.28 | $35.28 | 3,521,200 | — | — |
| 2016-07-28 | $34.98 | $34.98 | 6,232,000 | — | — |
| 2016-07-27 | $33.71 | $33.71 | 12,749,000 | — | — |
| 2016-07-26 | $34.44 | $34.44 | 24,467,400 | — | — |
| 2016-07-25 | $37.63 | $37.63 | 4,127,200 | — | — |
| 2016-07-22 | $37.70 | $37.70 | 3,494,400 | — | — |
| 2016-07-21 | $36.50 | $36.50 | 2,721,400 | — | — |
| 2016-07-20 | $36.22 | $36.22 | 1,775,200 | — | — |
| 2016-07-19 | $35.90 | $35.90 | 2,386,400 | — | — |
| 2016-07-18 | $36.06 | $36.06 | 1,661,400 | — | — |
| 2016-07-15 | $35.67 | $35.67 | 2,160,800 | — | — |
| 2016-07-14 | $36.03 | $36.03 | 2,380,400 | — | — |
| 2016-07-13 | $36.14 | $36.14 | 2,525,600 | — | — |
| 2016-07-12 | $36.22 | $36.22 | 2,944,200 | — | — |
| 2016-07-11 | $35.80 | $35.80 | 3,211,800 | — | — |
| 2016-07-08 | $35.47 | $35.47 | 2,360,000 | — | — |
| 2016-07-07 | $34.50 | $34.50 | 2,639,000 | — | — |
| 2016-07-06 | $34.72 | $34.72 | 3,693,200 | — | — |
| 2016-07-05 | $34.85 | $34.85 | 2,652,000 | — | — |
| 2016-07-01 | $35.65 | $35.65 | 3,217,000 | — | — |
| 2016-06-30 | $35.69 | $35.69 | 2,831,800 | — | — |
| 2016-06-29 | $35.33 | $35.33 | 3,990,800 | — | — |
| 2016-06-28 | $33.90 | $33.90 | 4,915,400 | — | — |
| 2016-06-27 | $33.87 | $33.87 | 6,824,000 | — | — |
| 2016-06-24 | $34.61 | $34.61 | 5,959,200 | — | — |
| 2016-06-23 | $34.92 | $34.92 | 2,699,000 | — | — |
| 2016-06-22 | $34.59 | $34.59 | 3,867,400 | — | — |
| 2016-06-21 | $34.56 | $34.56 | 4,047,400 | — | — |
| 2016-06-20 | $34.61 | $34.61 | 5,419,800 | — | — |
| 2016-06-17 | $33.51 | $33.51 | 4,656,800 | — | — |
| 2016-06-16 | $33.47 | $33.47 | 3,977,400 | — | — |
| 2016-06-15 | $33.51 | $33.51 | 2,925,400 | — | — |
| 2016-06-14 | $33.51 | $33.51 | 3,453,800 | — | — |
| 2016-06-13 | $33.65 | $33.65 | 4,744,400 | — | — |
| 2016-06-10 | $33.96 | $33.96 | 4,517,800 | — | — |
| 2016-06-09 | $34.18 | $34.18 | 3,188,000 | — | — |
| 2016-06-08 | $34.11 | $34.11 | 3,165,800 | — | — |
| 2016-06-07 | $33.31 | $33.31 | 2,622,000 | — | — |
| 2016-06-06 | $33.33 | $33.33 | 2,819,800 | — | — |
| 2016-06-03 | $32.54 | $32.54 | 3,219,400 | — | — |
| 2016-06-02 | $32.58 | $32.58 | 3,368,600 | — | — |
| 2016-06-01 | $31.63 | $31.63 | 3,866,400 | — | — |
| 2016-05-31 | $31.17 | $31.17 | 3,652,400 | — | — |
| 2016-05-27 | $30.90 | $30.90 | 2,740,800 | — | — |
| 2016-05-26 | $30.50 | $30.50 | 3,446,200 | — | — |
| 2016-05-25 | $30.08 | $30.08 | 3,627,200 | — | — |
| 2016-05-24 | $29.38 | $29.38 | 3,396,200 | — | — |
| 2016-05-23 | $28.71 | $28.71 | 2,735,600 | — | — |
| 2016-05-20 | $28.62 | $28.62 | 2,219,400 | — | — |
| 2016-05-19 | $28.32 | $28.32 | 3,313,800 | — | — |
| 2016-05-18 | $28.50 | $28.50 | 3,854,200 | — | — |
| 2016-05-17 | $28.22 | $28.22 | 3,303,600 | — | — |
| 2016-05-16 | $28.57 | $28.57 | 4,673,800 | — | — |
| 2016-05-13 | $28.32 | $28.32 | 3,351,400 | — | — |
| 2016-05-12 | $28.22 | $28.22 | 5,137,600 | — | — |
| 2016-05-11 | $28.67 | $28.67 | 3,870,600 | — | — |
| 2016-05-10 | $29.58 | $29.58 | 5,088,000 | — | — |
| 2016-05-09 | $30.33 | $30.33 | 5,882,200 | — | — |
| 2016-05-06 | $29.88 | $29.88 | 2,592,200 | — | — |
| 2016-05-05 | $30.34 | $30.34 | 2,405,400 | — | — |
| 2016-05-04 | $30.57 | $30.57 | 3,664,800 | — | — |
| 2016-05-03 | $31.32 | $31.32 | 4,127,200 | — | — |
| 2016-05-02 | $31.43 | $31.43 | 4,684,800 | — | — |
| 2016-04-29 | $30.98 | $30.98 | 5,552,600 | — | — |
| 2016-04-28 | $31.81 | $31.81 | 5,422,000 | — | — |
| 2016-04-27 | $32.75 | $32.75 | 6,472,400 | — | — |
| 2016-04-26 | $33.36 | $33.36 | 12,298,600 | — | — |
| 2016-04-25 | $31.43 | $31.43 | 5,422,600 | — | — |
| 2016-04-22 | $31.17 | $31.17 | 5,281,000 | — | — |
| 2016-04-21 | $30.25 | $30.25 | 4,229,200 | — | — |
| 2016-04-20 | $29.85 | $29.85 | 5,015,400 | — | — |
| 2016-04-19 | $29.58 | $29.58 | 3,517,000 | — | — |
| 2016-04-18 | $29.70 | $29.70 | 3,583,000 | — | — |
| 2016-04-15 | $29.30 | $29.30 | 4,412,600 | — | — |
| 2016-04-14 | $29.61 | $29.60 | 3,296,000 | — | — |
| 2016-04-13 | $29.86 | $29.86 | 4,477,000 | — | — |
| 2016-04-12 | $29.51 | $29.51 | 6,035,000 | — | — |
| 2016-04-11 | $29.72 | $29.72 | 3,410,600 | — | — |
| 2016-04-08 | $30.45 | $30.45 | 3,735,200 | — | — |
| 2016-04-07 | $30.96 | $30.96 | 6,070,600 | — | — |
| 2016-04-06 | $30.73 | $30.73 | 4,253,600 | — | — |
| 2016-04-05 | $30.32 | $30.32 | 5,336,600 | — | — |
| 2016-04-04 | $30.70 | $30.69 | 5,371,400 | — | — |
| 2016-04-01 | $30.90 | $30.90 | 5,131,400 | — | — |
| 2016-03-31 | $30.79 | $30.79 | 6,428,000 | — | — |
| 2016-03-30 | $31.23 | $31.23 | 6,770,400 | — | — |
| 2016-03-29 | $31.30 | $31.30 | 78,417,800 | — | — |
| 2016-03-28 | $31.20 | $31.20 | 10,437,000 | — | — |
| 2016-03-24 | $31.88 | $31.88 | 8,104,600 | — | — |
| 2016-03-23 | $31.35 | $31.35 | 14,730,600 | — | — |
| 2016-03-22 | $30.19 | $30.19 | 8,652,600 | — | — |
| 2016-03-21 | $28.99 | $28.99 | 2,099,400 | — | — |
| 2016-03-18 | $29.27 | $29.27 | 4,994,200 | — | — |
| 2016-03-17 | $28.09 | $28.09 | 6,958,200 | — | — |
| 2016-03-16 | $29.03 | $29.03 | 3,665,200 | — | — |
| 2016-03-15 | $29.28 | $29.28 | 2,689,600 | — | — |
| 2016-03-14 | $30.01 | $30.01 | 1,826,200 | — | — |
| 2016-03-11 | $30.33 | $30.33 | 3,449,600 | — | — |
| 2016-03-10 | $28.96 | $28.96 | 2,105,600 | — | — |
| 2016-03-09 | $29.08 | $29.08 | 1,904,200 | — | — |
| 2016-03-08 | $28.63 | $28.63 | 2,344,400 | — | — |
| 2016-03-07 | $29.21 | $29.21 | 2,463,600 | — | — |
| 2016-03-04 | $29.38 | $29.38 | 3,181,800 | — | — |
| 2016-03-03 | $30.16 | $30.16 | 2,783,200 | — | — |
| 2016-03-02 | $29.59 | $29.59 | 4,876,200 | — | — |
| 2016-03-01 | $29.24 | $29.24 | 2,393,000 | — | — |
| 2016-02-29 | $28.48 | $28.48 | 3,963,600 | — | — |
| 2016-02-26 | $28.84 | $28.84 | 4,342,200 | — | — |
| 2016-02-25 | $28.75 | $28.75 | 3,826,200 | — | — |
| 2016-02-24 | $28.64 | $28.64 | 2,399,200 | — | — |
| 2016-02-23 | $28.57 | $28.57 | 2,844,000 | — | — |
| 2016-02-22 | $28.86 | $28.86 | 4,519,800 | — | — |
| 2016-02-19 | $27.72 | $27.72 | 4,293,000 | — | — |
| 2016-02-18 | $27.96 | $27.96 | 5,463,000 | — | — |
| 2016-02-17 | $28.81 | $28.81 | 9,599,600 | — | — |
| 2016-02-16 | $27.58 | $27.58 | 3,989,400 | — | — |
| 2016-02-12 | $26.92 | $26.92 | 3,885,800 | — | — |
| 2016-02-11 | $26.86 | $26.86 | 4,430,800 | — | — |
| 2016-02-10 | $27.45 | $27.45 | 5,132,800 | — | — |
| 2016-02-09 | $27.75 | $27.75 | 8,863,600 | — | — |
| 2016-02-08 | $26.86 | $26.86 | 6,090,600 | — | — |
| 2016-02-05 | $28.50 | $28.50 | 6,184,000 | — | — |
| 2016-02-04 | $30.17 | $30.17 | 4,051,400 | — | — |
| 2016-02-03 | $29.97 | $29.97 | 4,847,400 | — | — |
| 2016-02-02 | $30.42 | $30.42 | 4,143,200 | — | — |
| 2016-02-01 | $31.80 | $31.80 | 4,069,200 | — | — |
| 2016-01-29 | $31.03 | $31.03 | 3,945,800 | — | — |
| 2016-01-28 | $29.51 | $29.51 | 5,191,200 | — | — |
| 2016-01-27 | $30.92 | $30.92 | 5,346,000 | — | — |
| 2016-01-26 | $30.00 | $30.00 | 4,537,600 | — | — |
| 2016-01-25 | $30.69 | $30.69 | 3,693,600 | — | — |
| 2016-01-22 | $31.55 | $31.55 | 4,264,800 | — | — |
| 2016-01-21 | $29.88 | $29.87 | 3,408,000 | — | — |
| 2016-01-20 | $31.27 | $31.27 | 5,208,200 | — | — |
| 2016-01-19 | $31.25 | $31.25 | 4,289,000 | — | — |
| 2016-01-15 | $30.46 | $30.46 | 3,554,600 | — | — |
| 2016-01-14 | $31.29 | $31.29 | 3,625,200 | — | — |
| 2016-01-13 | $30.63 | $30.63 | 3,866,600 | — | — |
| 2016-01-12 | $31.52 | $31.52 | 4,118,400 | — | — |
| 2016-01-11 | $30.41 | $30.41 | 4,056,600 | — | — |
| 2016-01-08 | $31.28 | $31.27 | 2,919,000 | — | — |
| 2016-01-07 | $31.79 | $31.78 | 2,863,600 | — | — |
| 2016-01-06 | $32.99 | $32.99 | 4,040,800 | — | — |
| 2016-01-05 | $33.49 | $33.49 | 5,077,800 | — | — |
| 2016-01-04 | $33.01 | $33.01 | 3,707,800 | — | — |