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
- 2000-03-27 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 | $31.23 | $31.23 | 4,293,000 | — | — |
| 2016-12-29 | $31.24 | $31.24 | 3,990,600 | — | — |
| 2016-12-28 | $30.90 | $30.90 | 4,844,700 | — | — |
| 2016-12-27 | $31.12 | $31.12 | 4,058,100 | — | — |
| 2016-12-23 | $31.00 | $31.00 | 3,780,300 | — | — |
| 2016-12-22 | $30.60 | $30.60 | 4,868,400 | — | — |
| 2016-12-21 | $30.48 | $30.48 | 4,820,100 | — | — |
| 2016-12-20 | $30.29 | $30.29 | 4,885,800 | — | — |
| 2016-12-19 | $30.49 | $30.49 | 6,673,200 | — | — |
| 2016-12-16 | $30.46 | $30.46 | 10,476,000 | — | — |
| 2016-12-15 | $30.16 | $30.16 | 6,672,300 | — | — |
| 2016-12-14 | $29.94 | $29.94 | 7,060,500 | — | — |
| 2016-12-13 | $29.79 | $29.79 | 8,736,600 | — | — |
| 2016-12-12 | $29.64 | $29.64 | 8,161,800 | — | — |
| 2016-12-09 | $30.12 | $30.12 | 12,517,800 | — | — |
| 2016-12-08 | $29.77 | $29.77 | 18,325,800 | — | — |
| 2016-12-07 | $27.91 | $27.91 | 7,642,800 | — | — |
| 2016-12-06 | $27.74 | $27.74 | 8,649,600 | — | — |
| 2016-12-05 | $27.50 | $27.50 | 5,927,700 | — | — |
| 2016-12-02 | $27.78 | $27.78 | 6,973,500 | — | — |
| 2016-12-01 | $27.16 | $27.16 | 7,406,700 | — | — |
| 2016-11-30 | $27.62 | $27.62 | 8,298,900 | — | — |
| 2016-11-29 | $27.97 | $27.97 | 8,323,500 | — | — |
| 2016-11-28 | $28.10 | $28.10 | 9,299,100 | — | — |
| 2016-11-25 | $28.60 | $28.60 | 6,066,900 | — | — |
| 2016-11-23 | $28.95 | $28.95 | 6,624,600 | — | — |
| 2016-11-22 | $28.35 | $28.35 | 12,568,800 | — | — |
| 2016-11-21 | $29.73 | $29.73 | 4,360,500 | — | — |
| 2016-11-18 | $29.68 | $29.68 | 5,150,700 | — | — |
| 2016-11-17 | $30.24 | $30.24 | 5,344,200 | — | — |
| 2016-11-16 | $29.71 | $29.71 | 4,809,300 | — | — |
| 2016-11-15 | $29.64 | $29.64 | 6,758,400 | — | — |
| 2016-11-14 | $28.86 | $28.86 | 12,923,100 | — | — |
| 2016-11-11 | $30.34 | $30.34 | 4,799,400 | — | — |
| 2016-11-10 | $30.95 | $30.95 | 8,403,000 | — | — |
| 2016-11-09 | $30.82 | $30.82 | 7,294,800 | — | — |
| 2016-11-08 | $30.46 | $30.46 | 4,947,000 | — | — |
| 2016-11-07 | $30.45 | $30.45 | 5,013,000 | — | — |
| 2016-11-04 | $29.88 | $29.88 | 5,561,700 | — | — |
| 2016-11-03 | $29.77 | $29.77 | 10,392,000 | — | — |
| 2016-11-02 | $29.57 | $29.57 | 10,893,600 | — | — |
| 2016-11-01 | $30.67 | $30.67 | 10,176,900 | — | — |
| 2016-10-31 | $31.74 | $31.74 | 14,590,800 | — | — |
| 2016-10-28 | $32.05 | $32.05 | 14,247,300 | — | — |
| 2016-10-27 | $30.73 | $30.73 | 14,952,300 | — | — |
| 2016-10-26 | $31.42 | $31.42 | 50,389,800 | — | — |
| 2016-10-25 | $37.89 | $37.89 | 11,926,500 | — | — |
| 2016-10-24 | $39.01 | $39.01 | 5,289,600 | — | — |
| 2016-10-21 | $39.23 | $39.23 | 3,853,200 | — | — |
| 2016-10-20 | $39.29 | $39.29 | 5,133,000 | — | — |
| 2016-10-19 | $39.22 | $39.22 | 4,101,300 | — | — |
| 2016-10-18 | $39.41 | $39.41 | 4,443,300 | — | — |
| 2016-10-17 | $38.52 | $38.52 | 5,625,000 | — | — |
| 2016-10-14 | $38.67 | $38.67 | 6,042,300 | — | — |
| 2016-10-13 | $39.55 | $39.55 | 3,899,400 | — | — |
| 2016-10-12 | $39.39 | $39.39 | 2,225,700 | — | — |
| 2016-10-11 | $39.42 | $39.42 | 4,220,400 | — | — |
| 2016-10-10 | $40.45 | $40.45 | 1,922,400 | — | — |
| 2016-10-07 | $40.03 | $40.03 | 2,192,700 | — | — |
| 2016-10-06 | $39.91 | $39.91 | 2,077,500 | — | — |
| 2016-10-05 | $40.00 | $40.00 | 3,396,900 | — | — |
| 2016-10-04 | $39.72 | $39.72 | 2,498,400 | — | — |
| 2016-10-03 | $39.90 | $39.90 | 3,164,100 | — | — |
| 2016-09-30 | $40.19 | $40.19 | 2,997,300 | — | — |
| 2016-09-29 | $39.75 | $39.75 | 2,745,000 | — | — |
| 2016-09-28 | $40.15 | $40.15 | 2,027,400 | — | — |
| 2016-09-27 | $40.41 | $40.41 | 3,048,000 | — | — |
| 2016-09-26 | $39.65 | $39.65 | 2,298,000 | — | — |
| 2016-09-23 | $39.92 | $39.92 | 2,931,900 | — | — |
| 2016-09-22 | $40.29 | $40.29 | 4,308,900 | — | — |
| 2016-09-21 | $39.72 | $39.72 | 2,675,400 | — | — |
| 2016-09-20 | $39.14 | $39.14 | 2,646,900 | — | — |
| 2016-09-19 | $38.91 | $38.91 | 2,226,300 | — | — |
| 2016-09-16 | $38.87 | $38.87 | 4,428,000 | — | — |
| 2016-09-15 | $38.99 | $38.99 | 2,946,000 | — | — |
| 2016-09-14 | $38.24 | $38.24 | 2,604,000 | — | — |
| 2016-09-13 | $38.08 | $38.08 | 3,307,500 | — | — |
| 2016-09-12 | $38.74 | $38.74 | 2,699,400 | — | — |
| 2016-09-09 | $38.20 | $38.20 | 4,432,800 | — | — |
| 2016-09-08 | $39.11 | $39.11 | 3,775,800 | — | — |
| 2016-09-07 | $38.82 | $38.82 | 2,464,500 | — | — |
| 2016-09-06 | $39.18 | $39.18 | 3,389,700 | — | — |
| 2016-09-02 | $38.62 | $38.62 | 2,794,800 | — | — |
| 2016-09-01 | $38.62 | $38.62 | 3,293,700 | — | — |
| 2016-08-31 | $38.39 | $38.39 | 3,276,000 | — | — |
| 2016-08-30 | $38.44 | $38.44 | 1,676,100 | — | — |
| 2016-08-29 | $38.70 | $38.70 | 2,130,000 | — | — |
| 2016-08-26 | $38.42 | $38.42 | 2,934,300 | — | — |
| 2016-08-25 | $38.26 | $38.26 | 3,499,200 | — | — |
| 2016-08-24 | $38.10 | $38.10 | 4,463,400 | — | — |
| 2016-08-23 | $39.05 | $39.05 | 3,450,900 | — | — |
| 2016-08-22 | $39.00 | $39.00 | 4,083,000 | — | — |
| 2016-08-19 | $39.36 | $39.36 | 11,375,700 | — | — |
| 2016-08-18 | $38.32 | $38.32 | 6,874,800 | — | — |
| 2016-08-17 | $37.57 | $37.57 | 2,425,200 | — | — |
| 2016-08-16 | $37.58 | $37.58 | 1,719,000 | — | — |
| 2016-08-15 | $38.06 | $38.06 | 2,503,500 | — | — |
| 2016-08-12 | $37.87 | $37.87 | 1,268,700 | — | — |
| 2016-08-11 | $37.97 | $37.97 | 2,630,100 | — | — |
| 2016-08-10 | $38.01 | $38.01 | 3,284,700 | — | — |
| 2016-08-09 | $37.80 | $37.80 | 2,774,400 | — | — |
| 2016-08-08 | $37.47 | $37.47 | 2,309,700 | — | — |
| 2016-08-05 | $37.74 | $37.74 | 2,648,100 | — | — |
| 2016-08-04 | $37.66 | $37.66 | 2,197,500 | — | — |
| 2016-08-03 | $37.79 | $37.79 | 2,705,700 | — | — |
| 2016-08-02 | $37.86 | $37.86 | 3,321,000 | — | — |
| 2016-08-01 | $38.08 | $38.08 | 3,745,800 | — | — |
| 2016-07-29 | $38.17 | $38.17 | 4,155,900 | — | — |
| 2016-07-28 | $37.66 | $37.66 | 5,121,900 | — | — |
| 2016-07-27 | $38.15 | $38.15 | 15,315,000 | — | — |
| 2016-07-26 | $36.12 | $36.12 | 6,798,900 | — | — |
| 2016-07-25 | $35.51 | $35.51 | 3,780,900 | — | — |
| 2016-07-22 | $35.42 | $35.42 | 2,568,900 | — | — |
| 2016-07-21 | $35.42 | $35.42 | 2,535,900 | — | — |
| 2016-07-20 | $35.57 | $35.57 | 3,185,100 | — | — |
| 2016-07-19 | $35.30 | $35.30 | 3,044,400 | — | — |
| 2016-07-18 | $35.25 | $35.25 | 2,865,000 | — | — |
| 2016-07-15 | $35.09 | $35.09 | 4,920,600 | — | — |
| 2016-07-14 | $35.68 | $35.68 | 3,843,000 | — | — |
| 2016-07-13 | $35.50 | $35.50 | 5,367,900 | — | — |
| 2016-07-12 | $35.42 | $35.42 | 5,737,500 | — | — |
| 2016-07-11 | $34.83 | $34.83 | 3,134,700 | — | — |
| 2016-07-08 | $34.91 | $34.91 | 3,992,700 | — | — |
| 2016-07-07 | $34.58 | $34.58 | 6,499,200 | — | — |
| 2016-07-06 | $34.50 | $34.50 | 6,481,800 | — | — |
| 2016-07-05 | $33.21 | $33.21 | 4,011,000 | — | — |
| 2016-07-01 | $32.86 | $32.86 | 3,814,500 | — | — |
| 2016-06-30 | $33.24 | $33.24 | 6,435,600 | — | — |
| 2016-06-29 | $32.30 | $32.30 | 7,172,400 | — | — |
| 2016-06-28 | $31.66 | $31.66 | 6,261,900 | — | — |
| 2016-06-27 | $31.51 | $31.51 | 4,203,300 | — | — |
| 2016-06-24 | $32.01 | $32.01 | 7,038,300 | — | — |
| 2016-06-23 | $33.03 | $33.03 | 4,176,300 | — | — |
| 2016-06-22 | $32.68 | $32.68 | 3,728,700 | — | — |
| 2016-06-21 | $32.86 | $32.86 | 3,741,000 | — | — |
| 2016-06-20 | $33.05 | $33.05 | 5,155,200 | — | — |
| 2016-06-17 | $32.85 | $32.85 | 6,457,500 | — | — |
| 2016-06-16 | $33.10 | $33.10 | 4,887,300 | — | — |
| 2016-06-15 | $32.62 | $32.62 | 9,300,600 | — | — |
| 2016-06-14 | $33.65 | $33.65 | 2,817,000 | — | — |
| 2016-06-13 | $33.71 | $33.71 | 2,595,900 | — | — |
| 2016-06-10 | $33.84 | $33.84 | 2,558,700 | — | — |
| 2016-06-09 | $34.16 | $34.16 | 2,888,700 | — | — |
| 2016-06-08 | $34.22 | $34.22 | 3,584,100 | — | — |
| 2016-06-07 | $33.83 | $33.83 | 2,941,800 | — | — |
| 2016-06-06 | $33.82 | $33.82 | 3,158,400 | — | — |
| 2016-06-03 | $33.84 | $33.84 | 3,808,200 | — | — |
| 2016-06-02 | $34.03 | $34.03 | 6,736,800 | — | — |
| 2016-06-01 | $33.28 | $33.28 | 4,319,100 | — | — |
| 2016-05-31 | $32.83 | $32.83 | 9,008,100 | — | — |
| 2016-05-27 | $33.35 | $33.35 | 5,025,300 | — | — |
| 2016-05-26 | $33.14 | $33.14 | 5,956,500 | — | — |
| 2016-05-25 | $33.30 | $33.30 | 4,577,100 | — | — |
| 2016-05-24 | $33.83 | $33.83 | 4,253,700 | — | — |
| 2016-05-23 | $33.34 | $33.34 | 5,967,600 | — | — |
| 2016-05-20 | $33.04 | $33.04 | 7,879,200 | — | — |
| 2016-05-19 | $32.61 | $32.61 | 14,658,300 | — | — |
| 2016-05-18 | $33.26 | $33.26 | 9,183,000 | — | — |
| 2016-05-17 | $33.61 | $33.61 | 10,286,700 | — | — |
| 2016-05-16 | $34.67 | $34.67 | 7,937,100 | — | — |
| 2016-05-13 | $34.33 | $34.33 | 5,218,200 | — | — |
| 2016-05-12 | $35.20 | $35.20 | 3,517,500 | — | — |
| 2016-05-11 | $35.03 | $35.03 | 2,571,000 | — | — |
| 2016-05-10 | $35.53 | $35.53 | 2,450,700 | — | — |
| 2016-05-09 | $35.46 | $35.46 | 2,693,100 | — | — |
| 2016-05-06 | $35.25 | $35.25 | 4,129,200 | — | — |
| 2016-05-05 | $34.79 | $34.79 | 5,445,900 | — | — |
| 2016-05-04 | $34.60 | $34.60 | 4,089,000 | — | — |
| 2016-05-03 | $35.14 | $35.14 | 3,778,800 | — | — |
| 2016-05-02 | $35.62 | $35.62 | 4,017,600 | — | — |
| 2016-04-29 | $35.40 | $35.40 | 4,726,200 | — | — |
| 2016-04-28 | $35.75 | $35.75 | 3,237,300 | — | — |
| 2016-04-27 | $36.31 | $36.31 | 8,246,400 | — | — |
| 2016-04-26 | $36.28 | $36.28 | 5,424,900 | — | — |
| 2016-04-25 | $35.99 | $35.99 | 4,521,600 | — | — |
| 2016-04-22 | $36.11 | $36.11 | 2,762,700 | — | — |
| 2016-04-21 | $36.03 | $36.03 | 3,201,300 | — | — |
| 2016-04-20 | $35.95 | $35.95 | 3,942,600 | — | — |
| 2016-04-19 | $35.36 | $35.36 | 5,640,300 | — | — |
| 2016-04-18 | $36.00 | $36.00 | 3,924,000 | — | — |
| 2016-04-15 | $35.52 | $35.52 | 4,383,300 | — | — |
| 2016-04-14 | $35.83 | $35.83 | 3,518,100 | — | — |
| 2016-04-13 | $36.11 | $36.11 | 5,628,900 | — | — |
| 2016-04-12 | $35.25 | $35.25 | 4,490,100 | — | — |
| 2016-04-11 | $35.33 | $35.33 | 4,736,100 | — | — |
| 2016-04-08 | $34.82 | $34.82 | 3,313,500 | — | — |
| 2016-04-07 | $35.08 | $35.08 | 4,936,800 | — | — |
| 2016-04-06 | $35.83 | $35.83 | 6,687,300 | — | — |
| 2016-04-05 | $34.51 | $34.51 | 12,496,200 | — | — |
| 2016-04-04 | $35.03 | $35.03 | 27,234,600 | — | — |
| 2016-04-01 | $29.97 | $29.97 | 8,210,100 | — | — |
| 2016-03-31 | $29.40 | $29.40 | 6,807,600 | — | — |
| 2016-03-30 | $29.63 | $29.63 | 3,182,400 | — | — |
| 2016-03-29 | $29.63 | $29.63 | 5,364,000 | — | — |
| 2016-03-28 | $28.91 | $28.91 | 3,991,200 | — | — |
| 2016-03-24 | $29.11 | $29.11 | 6,255,600 | — | — |
| 2016-03-23 | $28.63 | $28.63 | 3,009,300 | — | — |
| 2016-03-22 | $28.75 | $28.75 | 3,337,500 | — | — |
| 2016-03-21 | $28.55 | $28.55 | 3,011,100 | — | — |
| 2016-03-18 | $28.60 | $28.60 | 5,284,800 | — | — |
| 2016-03-17 | $28.12 | $28.12 | 5,375,700 | — | — |
| 2016-03-16 | $28.59 | $28.59 | 4,254,300 | — | — |
| 2016-03-15 | $28.76 | $28.76 | 4,446,000 | — | — |
| 2016-03-14 | $29.31 | $29.31 | 4,107,000 | — | — |
| 2016-03-11 | $29.21 | $29.21 | 3,978,900 | — | — |
| 2016-03-10 | $28.83 | $28.83 | 3,763,800 | — | — |
| 2016-03-09 | $28.58 | $28.58 | 4,247,700 | — | — |
| 2016-03-08 | $28.37 | $28.37 | 6,689,100 | — | — |
| 2016-03-07 | $29.09 | $29.09 | 3,988,200 | — | — |
| 2016-03-04 | $29.12 | $29.12 | 3,307,500 | — | — |
| 2016-03-03 | $29.04 | $29.04 | 3,903,900 | — | — |
| 2016-03-02 | $29.43 | $29.43 | 3,535,800 | — | — |
| 2016-03-01 | $29.29 | $29.29 | 5,539,800 | — | — |
| 2016-02-29 | $29.00 | $29.00 | 5,884,200 | — | — |
| 2016-02-26 | $29.31 | $29.31 | 6,152,400 | — | — |
| 2016-02-25 | $29.85 | $29.85 | 4,264,200 | — | — |
| 2016-02-24 | $29.26 | $29.26 | 4,755,600 | — | — |
| 2016-02-23 | $28.96 | $28.96 | 5,097,600 | — | — |
| 2016-02-22 | $28.87 | $28.87 | 5,041,800 | — | — |
| 2016-02-19 | $28.74 | $28.74 | 4,785,900 | — | — |
| 2016-02-18 | $28.75 | $28.75 | 7,396,200 | — | — |
| 2016-02-17 | $28.87 | $28.87 | 7,111,500 | — | — |
| 2016-02-16 | $28.15 | $28.15 | 7,260,900 | — | — |
| 2016-02-12 | $27.01 | $27.01 | 6,559,800 | — | — |
| 2016-02-11 | $26.35 | $26.35 | 6,428,100 | — | — |
| 2016-02-10 | $26.33 | $26.33 | 7,386,600 | — | — |
| 2016-02-09 | $25.45 | $25.45 | 8,031,000 | — | — |
| 2016-02-08 | $25.66 | $25.66 | 10,914,600 | — | — |
| 2016-02-05 | $27.34 | $27.34 | 6,171,900 | — | — |
| 2016-02-04 | $27.87 | $27.87 | 9,840,900 | — | — |
| 2016-02-03 | $27.77 | $27.77 | 14,883,600 | — | — |
| 2016-02-02 | $25.64 | $25.64 | 8,243,700 | — | — |
| 2016-02-01 | $26.28 | $26.28 | 6,979,200 | — | — |
| 2016-01-29 | $26.07 | $26.07 | 6,898,500 | — | — |
| 2016-01-28 | $25.29 | $25.29 | 6,258,600 | — | — |
| 2016-01-27 | $25.97 | $25.97 | 8,394,900 | — | — |
| 2016-01-26 | $26.72 | $26.72 | 4,565,700 | — | — |
| 2016-01-25 | $26.73 | $26.73 | 4,196,100 | — | — |
| 2016-01-22 | $26.28 | $26.28 | 6,240,900 | — | — |
| 2016-01-21 | $25.93 | $25.93 | 11,033,100 | — | — |
| 2016-01-20 | $25.16 | $25.16 | 6,373,800 | — | — |
| 2016-01-19 | $24.84 | $24.84 | 5,306,100 | — | — |
| 2016-01-15 | $24.90 | $24.90 | 9,319,800 | — | — |
| 2016-01-14 | $25.70 | $25.70 | 6,463,200 | — | — |
| 2016-01-13 | $24.94 | $24.94 | 5,561,100 | — | — |
| 2016-01-12 | $25.92 | $25.92 | 4,241,400 | — | — |
| 2016-01-11 | $25.31 | $25.31 | 6,408,600 | — | — |
| 2016-01-08 | $25.35 | $25.35 | 5,255,700 | — | — |
| 2016-01-07 | $25.85 | $25.85 | 7,111,200 | — | — |
| 2016-01-06 | $26.81 | $26.81 | 5,308,500 | — | — |
| 2016-01-05 | $26.67 | $26.67 | 4,700,100 | — | — |
| 2016-01-04 | $26.28 | $26.28 | 7,620,300 | — | — |