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
- 1993-04-08 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 | $25.86 | $25.86 | 967,300 | — | — |
| 2016-12-29 | $25.76 | $25.76 | 667,900 | — | — |
| 2016-12-28 | $26.19 | $26.19 | 871,500 | — | — |
| 2016-12-27 | $26.35 | $26.35 | 726,900 | — | — |
| 2016-12-23 | $26.45 | $26.45 | 855,400 | — | — |
| 2016-12-22 | $26.23 | $26.23 | 1,681,800 | — | — |
| 2016-12-21 | $27.82 | $27.82 | 729,700 | — | — |
| 2016-12-20 | $28.73 | $28.73 | 838,300 | — | — |
| 2016-12-19 | $28.29 | $28.29 | 1,286,000 | — | — |
| 2016-12-16 | $28.87 | $28.87 | 2,221,400 | — | — |
| 2016-12-15 | $31.31 | $31.31 | 732,500 | — | — |
| 2016-12-14 | $31.72 | $31.72 | 601,300 | — | — |
| 2016-12-13 | $31.99 | $31.99 | 1,007,800 | — | — |
| 2016-12-12 | $32.60 | $32.60 | 830,000 | — | — |
| 2016-12-09 | $33.72 | $33.72 | 2,251,000 | — | — |
| 2016-12-08 | $34.62 | $34.62 | 975,100 | — | — |
| 2016-12-07 | $33.93 | $33.93 | 984,700 | — | — |
| 2016-12-06 | $33.84 | $33.84 | 854,100 | — | — |
| 2016-12-05 | $34.01 | $34.01 | 1,260,900 | — | — |
| 2016-12-02 | $32.69 | $32.69 | 697,500 | — | — |
| 2016-12-01 | $33.10 | $33.10 | 1,132,900 | — | — |
| 2016-11-30 | $33.42 | $33.42 | 738,700 | — | — |
| 2016-11-29 | $34.84 | $34.84 | 913,800 | — | — |
| 2016-11-28 | $34.88 | $34.88 | 1,827,600 | — | — |
| 2016-11-25 | $35.96 | $35.96 | 613,400 | — | — |
| 2016-11-23 | $36.61 | $36.61 | 1,026,200 | — | — |
| 2016-11-22 | $36.28 | $36.28 | 1,075,500 | — | — |
| 2016-11-21 | $35.24 | $35.24 | 1,089,200 | — | — |
| 2016-11-18 | $34.33 | $34.33 | 868,600 | — | — |
| 2016-11-17 | $34.85 | $34.85 | 1,275,200 | — | — |
| 2016-11-16 | $35.70 | $35.70 | 2,014,800 | — | — |
| 2016-11-15 | $32.92 | $32.92 | 943,100 | — | — |
| 2016-11-14 | $33.72 | $33.72 | 1,198,100 | — | — |
| 2016-11-11 | $31.74 | $31.74 | 1,172,700 | — | — |
| 2016-11-10 | $31.19 | $31.19 | 2,158,500 | — | — |
| 2016-11-09 | $28.07 | $28.07 | 841,500 | — | — |
| 2016-11-08 | $27.20 | $27.20 | 709,300 | — | — |
| 2016-11-07 | $26.92 | $26.92 | 1,107,600 | — | — |
| 2016-11-04 | $25.58 | $25.58 | 2,406,900 | — | — |
| 2016-11-03 | $24.71 | $24.71 | 1,826,500 | — | — |
| 2016-11-02 | $25.74 | $25.74 | 920,100 | — | — |
| 2016-11-01 | $26.27 | $26.27 | 663,700 | — | — |
| 2016-10-31 | $27.27 | $27.27 | 938,900 | — | — |
| 2016-10-28 | $26.49 | $26.49 | 760,400 | — | — |
| 2016-10-27 | $26.58 | $26.58 | 1,239,500 | — | — |
| 2016-10-26 | $29.11 | $29.11 | 358,200 | — | — |
| 2016-10-25 | $28.75 | $28.75 | 567,500 | — | — |
| 2016-10-24 | $29.18 | $29.18 | 873,300 | — | — |
| 2016-10-21 | $28.40 | $28.40 | 315,900 | — | — |
| 2016-10-20 | $28.55 | $28.55 | 361,300 | — | — |
| 2016-10-19 | $28.62 | $28.62 | 489,600 | — | — |
| 2016-10-18 | $28.02 | $28.02 | 462,700 | — | — |
| 2016-10-17 | $27.74 | $27.74 | 337,700 | — | — |
| 2016-10-14 | $28.55 | $28.55 | 735,300 | — | — |
| 2016-10-13 | $28.07 | $28.07 | 815,700 | — | — |
| 2016-10-12 | $28.91 | $28.91 | 428,800 | — | — |
| 2016-10-11 | $28.98 | $28.98 | 435,300 | — | — |
| 2016-10-10 | $29.81 | $29.81 | 559,300 | — | — |
| 2016-10-07 | $28.66 | $28.66 | 485,500 | — | — |
| 2016-10-06 | $29.05 | $29.05 | 619,600 | — | — |
| 2016-10-05 | $29.07 | $29.07 | 618,900 | — | — |
| 2016-10-04 | $27.83 | $27.83 | 936,600 | — | — |
| 2016-10-03 | $27.50 | $27.50 | 708,700 | — | — |
| 2016-09-30 | $27.77 | $27.77 | 754,800 | — | — |
| 2016-09-29 | $27.58 | $27.58 | 621,400 | — | — |
| 2016-09-28 | $28.30 | $28.30 | 796,900 | — | — |
| 2016-09-27 | $28.75 | $28.75 | 507,100 | — | — |
| 2016-09-26 | $28.77 | $28.77 | 917,200 | — | — |
| 2016-09-23 | $30.35 | $30.35 | 870,700 | — | — |
| 2016-09-22 | $30.14 | $30.14 | 1,825,000 | — | — |
| 2016-09-21 | $29.18 | $29.18 | 1,484,100 | — | — |
| 2016-09-20 | $27.93 | $27.93 | 1,698,900 | — | — |
| 2016-09-19 | $27.34 | $27.34 | 776,200 | — | — |
| 2016-09-16 | $26.81 | $26.81 | 1,069,000 | — | — |
| 2016-09-15 | $27.00 | $27.00 | 960,600 | — | — |
| 2016-09-14 | $26.67 | $26.67 | 601,400 | — | — |
| 2016-09-13 | $27.16 | $27.16 | 518,700 | — | — |
| 2016-09-12 | $27.71 | $27.71 | 575,600 | — | — |
| 2016-09-09 | $27.16 | $27.16 | 857,700 | — | — |
| 2016-09-08 | $28.15 | $28.15 | 591,200 | — | — |
| 2016-09-07 | $28.63 | $28.63 | 782,400 | — | — |
| 2016-09-06 | $27.96 | $27.96 | 787,800 | — | — |
| 2016-09-02 | $28.13 | $28.13 | 641,200 | — | — |
| 2016-09-01 | $28.15 | $28.15 | 1,009,500 | — | — |
| 2016-08-31 | $28.56 | $28.56 | 787,600 | — | — |
| 2016-08-30 | $28.59 | $28.59 | 626,700 | — | — |
| 2016-08-29 | $29.45 | $29.45 | 477,100 | — | — |
| 2016-08-26 | $29.50 | $29.50 | 884,400 | — | — |
| 2016-08-25 | $30.06 | $30.06 | 1,270,400 | — | — |
| 2016-08-24 | $30.09 | $30.09 | 1,328,000 | — | — |
| 2016-08-23 | $31.73 | $31.73 | 722,200 | — | — |
| 2016-08-22 | $31.41 | $31.41 | 791,900 | — | — |
| 2016-08-19 | $31.80 | $31.80 | 628,400 | — | — |
| 2016-08-18 | $31.53 | $31.53 | 889,400 | — | — |
| 2016-08-17 | $31.47 | $31.47 | 1,185,100 | — | — |
| 2016-08-16 | $31.77 | $31.77 | 812,800 | — | — |
| 2016-08-15 | $31.99 | $31.99 | 702,500 | — | — |
| 2016-08-12 | $31.62 | $31.62 | 781,400 | — | — |
| 2016-08-11 | $31.95 | $31.95 | 1,443,200 | — | — |
| 2016-08-10 | $30.57 | $30.57 | 4,239,600 | — | — |
| 2016-08-09 | $30.36 | $30.36 | 2,435,000 | — | — |
| 2016-08-08 | $30.74 | $30.74 | 1,282,300 | — | — |
| 2016-08-05 | $30.55 | $30.55 | 2,727,400 | — | — |
| 2016-08-04 | $29.54 | $29.54 | 1,286,100 | — | — |
| 2016-08-03 | $29.97 | $29.97 | 1,734,200 | — | — |
| 2016-08-02 | $30.04 | $30.04 | 1,311,100 | — | — |
| 2016-08-01 | $31.57 | $31.57 | 692,100 | — | — |
| 2016-07-29 | $31.60 | $31.60 | 834,000 | — | — |
| 2016-07-28 | $31.28 | $31.28 | 693,700 | — | — |
| 2016-07-27 | $31.23 | $31.23 | 886,800 | — | — |
| 2016-07-26 | $30.80 | $30.80 | 701,300 | — | — |
| 2016-07-25 | $30.17 | $30.17 | 933,900 | — | — |
| 2016-07-22 | $29.42 | $29.42 | 587,800 | — | — |
| 2016-07-21 | $29.62 | $29.62 | 799,600 | — | — |
| 2016-07-20 | $29.51 | $29.51 | 864,300 | — | — |
| 2016-07-19 | $29.16 | $29.16 | 901,000 | — | — |
| 2016-07-18 | $29.07 | $29.07 | 1,124,300 | — | — |
| 2016-07-15 | $28.66 | $28.66 | 1,914,200 | — | — |
| 2016-07-14 | $30.67 | $30.67 | 1,057,800 | — | — |
| 2016-07-13 | $30.83 | $30.83 | 803,800 | — | — |
| 2016-07-12 | $31.60 | $31.60 | 1,408,200 | — | — |
| 2016-07-11 | $30.45 | $30.45 | 850,900 | — | — |
| 2016-07-08 | $29.57 | $29.57 | 922,300 | — | — |
| 2016-07-07 | $28.27 | $28.27 | 921,800 | — | — |
| 2016-07-06 | $28.02 | $28.02 | 2,167,400 | — | — |
| 2016-07-05 | $27.46 | $27.46 | 1,597,100 | — | — |
| 2016-07-01 | $29.43 | $29.43 | 1,332,200 | — | — |
| 2016-06-30 | $28.53 | $28.53 | 809,000 | — | — |
| 2016-06-29 | $28.00 | $28.00 | 1,349,400 | — | — |
| 2016-06-28 | $26.52 | $26.52 | 1,513,500 | — | — |
| 2016-06-27 | $26.24 | $26.24 | 2,010,700 | — | — |
| 2016-06-24 | $27.81 | $27.81 | 5,338,800 | — | — |
| 2016-06-23 | $30.57 | $30.57 | 815,600 | — | — |
| 2016-06-22 | $30.58 | $30.58 | 858,800 | — | — |
| 2016-06-21 | $31.29 | $31.29 | 1,399,000 | — | — |
| 2016-06-20 | $30.69 | $30.69 | 1,419,400 | — | — |
| 2016-06-17 | $29.63 | $29.63 | 969,800 | — | — |
| 2016-06-16 | $28.83 | $28.83 | 1,045,800 | — | — |
| 2016-06-15 | $28.73 | $28.73 | 1,763,400 | — | — |
| 2016-06-14 | $27.01 | $27.01 | 1,248,500 | — | — |
| 2016-06-13 | $26.87 | $26.87 | 806,400 | — | — |
| 2016-06-10 | $28.05 | $28.05 | 631,900 | — | — |
| 2016-06-09 | $28.67 | $28.67 | 684,000 | — | — |
| 2016-06-08 | $29.38 | $29.38 | 797,600 | — | — |
| 2016-06-07 | $29.34 | $29.34 | 886,800 | — | — |
| 2016-06-06 | $28.39 | $28.39 | 749,400 | — | — |
| 2016-06-03 | $27.92 | $27.92 | 589,300 | — | — |
| 2016-06-02 | $28.45 | $28.45 | 637,000 | — | — |
| 2016-06-01 | $27.96 | $27.96 | 654,200 | — | — |
| 2016-05-31 | $27.87 | $27.87 | 617,200 | — | — |
| 2016-05-27 | $27.71 | $27.71 | 677,300 | — | — |
| 2016-05-26 | $27.56 | $27.56 | 863,900 | — | — |
| 2016-05-25 | $28.12 | $28.12 | 1,395,000 | — | — |
| 2016-05-24 | $26.89 | $26.89 | 1,056,700 | — | — |
| 2016-05-23 | $27.19 | $27.19 | 653,900 | — | — |
| 2016-05-20 | $27.22 | $27.22 | 992,400 | — | — |
| 2016-05-19 | $26.90 | $26.90 | 1,351,800 | — | — |
| 2016-05-18 | $26.62 | $26.62 | 1,173,800 | — | — |
| 2016-05-17 | $27.27 | $27.27 | 1,681,000 | — | — |
| 2016-05-16 | $26.92 | $26.92 | 1,444,600 | — | — |
| 2016-05-13 | $27.26 | $27.26 | 2,505,100 | — | — |
| 2016-05-12 | $28.25 | $28.25 | 3,323,100 | — | — |
| 2016-05-11 | $28.44 | $28.44 | 18,066,300 | — | — |
| 2016-05-10 | $40.10 | $40.10 | 2,689,700 | — | — |
| 2016-05-09 | $39.42 | $39.42 | 729,800 | — | — |
| 2016-05-06 | $39.72 | $39.72 | 584,400 | — | — |
| 2016-05-05 | $39.58 | $39.58 | 1,406,800 | — | — |
| 2016-05-04 | $40.19 | $40.19 | 1,745,400 | — | — |
| 2016-05-03 | $41.18 | $41.18 | 1,938,500 | — | — |
| 2016-05-02 | $39.38 | $39.38 | 2,183,600 | — | — |
| 2016-04-29 | $40.50 | $40.50 | 1,606,900 | — | — |
| 2016-04-28 | $40.57 | $40.57 | 768,500 | — | — |
| 2016-04-27 | $42.03 | $42.03 | 722,100 | — | — |
| 2016-04-26 | $42.65 | $42.65 | 505,500 | — | — |
| 2016-04-25 | $41.69 | $41.69 | 617,500 | — | — |
| 2016-04-22 | $42.84 | $42.84 | 566,600 | — | — |
| 2016-04-21 | $42.17 | $42.17 | 575,600 | — | — |
| 2016-04-20 | $42.74 | $42.74 | 912,800 | — | — |
| 2016-04-19 | $41.24 | $41.24 | 519,400 | — | — |
| 2016-04-18 | $40.88 | $40.88 | 496,800 | — | — |
| 2016-04-15 | $40.59 | $40.59 | 805,000 | — | — |
| 2016-04-14 | $41.51 | $41.51 | 937,300 | — | — |
| 2016-04-13 | $42.12 | $42.12 | 1,169,400 | — | — |
| 2016-04-12 | $39.18 | $39.18 | 668,800 | — | — |
| 2016-04-11 | $38.75 | $38.75 | 1,004,500 | — | — |
| 2016-04-08 | $38.50 | $38.50 | 767,400 | — | — |
| 2016-04-07 | $39.24 | $39.24 | 1,472,900 | — | — |
| 2016-04-06 | $40.55 | $40.55 | 902,100 | — | — |
| 2016-04-05 | $40.64 | $40.64 | 877,300 | — | — |
| 2016-04-04 | $41.67 | $41.67 | 616,200 | — | — |
| 2016-04-01 | $42.47 | $42.47 | 1,725,900 | — | — |
| 2016-03-31 | $44.42 | $44.42 | 945,200 | — | — |
| 2016-03-30 | $44.05 | $44.05 | 530,900 | — | — |
| 2016-03-29 | $43.66 | $43.66 | 942,800 | — | — |
| 2016-03-28 | $44.15 | $44.15 | 438,400 | — | — |
| 2016-03-24 | $43.95 | $43.95 | 601,300 | — | — |
| 2016-03-23 | $43.59 | $43.59 | 744,300 | — | — |
| 2016-03-22 | $45.16 | $45.16 | 786,700 | — | — |
| 2016-03-21 | $45.87 | $45.87 | 841,000 | — | — |
| 2016-03-18 | $45.37 | $45.37 | 1,542,200 | — | — |
| 2016-03-17 | $45.35 | $45.35 | 1,268,600 | — | — |
| 2016-03-16 | $44.62 | $44.62 | 2,350,700 | — | — |
| 2016-03-15 | $46.85 | $46.85 | 1,277,600 | — | — |
| 2016-03-14 | $49.57 | $49.57 | 795,200 | — | — |
| 2016-03-11 | $49.73 | $49.73 | 614,100 | — | — |
| 2016-03-10 | $48.94 | $48.94 | 860,200 | — | — |
| 2016-03-09 | $49.09 | $49.09 | 1,132,700 | — | — |
| 2016-03-08 | $49.19 | $49.19 | 1,156,600 | — | — |
| 2016-03-07 | $50.91 | $50.91 | 1,394,000 | — | — |
| 2016-03-04 | $51.18 | $51.18 | 1,058,200 | — | — |
| 2016-03-03 | $50.37 | $50.37 | 1,779,600 | — | — |
| 2016-03-02 | $49.23 | $49.23 | 1,272,800 | — | — |
| 2016-03-01 | $47.49 | $47.49 | 1,083,000 | — | — |
| 2016-02-29 | $46.91 | $46.91 | 899,900 | — | — |
| 2016-02-26 | $47.04 | $47.04 | 752,400 | — | — |
| 2016-02-25 | $46.41 | $46.41 | 828,000 | — | — |
| 2016-02-24 | $45.96 | $45.96 | 1,075,400 | — | — |
| 2016-02-23 | $46.03 | $46.03 | 1,095,300 | — | — |
| 2016-02-22 | $45.93 | $45.93 | 1,584,000 | — | — |
| 2016-02-19 | $44.33 | $44.33 | 1,994,400 | — | — |
| 2016-02-18 | $44.75 | $44.75 | 3,287,600 | — | — |
| 2016-02-17 | $44.30 | $44.30 | 11,838,500 | — | — |
| 2016-02-16 | $34.46 | $34.46 | 2,464,600 | — | — |
| 2016-02-12 | $33.34 | $33.34 | 1,403,500 | — | — |
| 2016-02-11 | $32.54 | $32.54 | 1,528,700 | — | — |
| 2016-02-10 | $33.30 | $33.30 | 1,150,500 | — | — |
| 2016-02-09 | $33.67 | $33.67 | 1,205,300 | — | — |
| 2016-02-08 | $34.05 | $34.05 | 2,084,200 | — | — |
| 2016-02-05 | $34.62 | $34.62 | 1,574,000 | — | — |
| 2016-02-04 | $34.41 | $34.41 | 1,324,300 | — | — |
| 2016-02-03 | $33.82 | $33.82 | 1,134,300 | — | — |
| 2016-02-02 | $32.79 | $32.79 | 2,028,300 | — | — |
| 2016-02-01 | $32.75 | $32.75 | 1,350,700 | — | — |
| 2016-01-29 | $32.60 | $32.60 | 1,020,700 | — | — |
| 2016-01-28 | $31.45 | $31.45 | 689,300 | — | — |
| 2016-01-27 | $31.27 | $31.27 | 659,100 | — | — |
| 2016-01-26 | $31.36 | $31.36 | 728,100 | — | — |
| 2016-01-25 | $30.26 | $30.26 | 938,700 | — | — |
| 2016-01-22 | $30.69 | $30.69 | 1,215,100 | — | — |
| 2016-01-21 | $31.37 | $31.37 | 1,757,500 | — | — |
| 2016-01-20 | $30.45 | $30.45 | 1,546,600 | — | — |
| 2016-01-19 | $28.91 | $28.91 | 1,323,600 | — | — |
| 2016-01-15 | $30.55 | $30.55 | 1,892,800 | — | — |
| 2016-01-14 | $30.10 | $30.10 | 2,195,800 | — | — |
| 2016-01-13 | $29.72 | $29.72 | 1,061,900 | — | — |
| 2016-01-12 | $30.62 | $30.62 | 1,756,900 | — | — |
| 2016-01-11 | $30.65 | $30.65 | 2,853,300 | — | — |
| 2016-01-08 | $29.91 | $29.91 | 2,229,600 | — | — |
| 2016-01-07 | $32.07 | $32.07 | 1,655,600 | — | — |
| 2016-01-06 | $32.60 | $32.60 | 2,156,000 | — | — |
| 2016-01-05 | $33.38 | $33.38 | 2,715,300 | — | — |
| 2016-01-04 | $34.29 | $34.29 | 10,874,400 | — | — |