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
- 1994-06-10 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 | $31.40 | $31.40 | 832,200 | — | — |
| 2016-12-29 | $31.55 | $31.55 | 581,000 | — | — |
| 2016-12-28 | $31.05 | $31.05 | 413,400 | — | — |
| 2016-12-27 | $31.80 | $31.80 | 560,000 | — | — |
| 2016-12-23 | $31.10 | $31.10 | 354,900 | — | — |
| 2016-12-22 | $30.75 | $30.75 | 424,400 | — | — |
| 2016-12-21 | $31.20 | $31.20 | 525,800 | — | — |
| 2016-12-20 | $31.10 | $31.10 | 636,300 | — | — |
| 2016-12-19 | $31.15 | $31.15 | 588,900 | — | — |
| 2016-12-16 | $30.90 | $30.90 | 1,232,400 | — | — |
| 2016-12-15 | $31.35 | $31.35 | 526,900 | — | — |
| 2016-12-14 | $31.60 | $31.60 | 377,700 | — | — |
| 2016-12-13 | $31.80 | $31.80 | 346,500 | — | — |
| 2016-12-12 | $32.10 | $32.10 | 481,600 | — | — |
| 2016-12-09 | $32.55 | $32.55 | 488,100 | — | — |
| 2016-12-08 | $32.45 | $32.45 | 859,400 | — | — |
| 2016-12-07 | $32.05 | $32.05 | 948,000 | — | — |
| 2016-12-06 | $31.25 | $31.25 | 1,060,300 | — | — |
| 2016-12-05 | $31.15 | $31.15 | 603,400 | — | — |
| 2016-12-02 | $31.05 | $31.05 | 820,200 | — | — |
| 2016-12-01 | $31.05 | $31.05 | 881,500 | — | — |
| 2016-11-30 | $31.95 | $31.95 | 1,093,700 | — | — |
| 2016-11-29 | $31.55 | $31.55 | 2,288,400 | — | — |
| 2016-11-28 | $32.05 | $32.05 | 1,277,200 | — | — |
| 2016-11-25 | $34.50 | $34.50 | 215,800 | — | — |
| 2016-11-23 | $34.10 | $34.10 | 1,253,200 | — | — |
| 2016-11-22 | $34.15 | $34.15 | 1,617,000 | — | — |
| 2016-11-21 | $34.80 | $34.80 | 1,564,800 | — | — |
| 2016-11-18 | $34.50 | $34.50 | 495,200 | — | — |
| 2016-11-17 | $34.30 | $34.30 | 805,600 | — | — |
| 2016-11-16 | $33.70 | $33.70 | 844,700 | — | — |
| 2016-11-15 | $33.00 | $33.00 | 598,000 | — | — |
| 2016-11-14 | $32.75 | $32.75 | 508,400 | — | — |
| 2016-11-11 | $32.55 | $32.55 | 592,000 | — | — |
| 2016-11-10 | $32.40 | $32.40 | 894,500 | — | — |
| 2016-11-09 | $32.15 | $32.15 | 1,117,500 | — | — |
| 2016-11-08 | $31.45 | $31.45 | 606,400 | — | — |
| 2016-11-07 | $31.50 | $31.50 | 862,700 | — | — |
| 2016-11-04 | $31.05 | $31.05 | 1,156,300 | — | — |
| 2016-11-03 | $30.15 | $30.15 | 550,800 | — | — |
| 2016-11-02 | $29.85 | $29.85 | 936,100 | — | — |
| 2016-11-01 | $29.75 | $29.75 | 614,700 | — | — |
| 2016-10-31 | $30.25 | $30.25 | 676,600 | — | — |
| 2016-10-28 | $30.34 | $30.34 | 458,300 | — | — |
| 2016-10-27 | $30.40 | $30.40 | 769,500 | — | — |
| 2016-10-26 | $30.88 | $30.88 | 693,700 | — | — |
| 2016-10-25 | $30.78 | $30.78 | 1,191,600 | — | — |
| 2016-10-24 | $31.01 | $31.01 | 874,700 | — | — |
| 2016-10-21 | $31.22 | $31.22 | 1,443,800 | — | — |
| 2016-10-20 | $31.73 | $31.73 | 3,401,800 | — | — |
| 2016-10-19 | $30.44 | $30.44 | 1,109,800 | — | — |
| 2016-10-18 | $30.14 | $30.14 | 896,300 | — | — |
| 2016-10-17 | $29.72 | $29.72 | 2,361,100 | — | — |
| 2016-10-14 | $30.17 | $30.17 | 1,938,400 | — | — |
| 2016-10-13 | $28.62 | $28.62 | 947,300 | — | — |
| 2016-10-12 | $27.95 | $27.95 | 2,232,700 | — | — |
| 2016-10-11 | $28.28 | $28.28 | 818,900 | — | — |
| 2016-10-10 | $29.08 | $29.08 | 458,500 | — | — |
| 2016-10-07 | $29.03 | $29.03 | 510,500 | — | — |
| 2016-10-06 | $29.24 | $29.24 | 507,900 | — | — |
| 2016-10-05 | $29.41 | $29.41 | 748,700 | — | — |
| 2016-10-04 | $29.26 | $29.26 | 1,266,500 | — | — |
| 2016-10-03 | $28.21 | $28.21 | 1,180,900 | — | — |
| 2016-09-30 | $28.97 | $28.97 | 1,326,100 | — | — |
| 2016-09-29 | $28.78 | $28.78 | 738,100 | — | — |
| 2016-09-28 | $29.40 | $29.40 | 1,371,700 | — | — |
| 2016-09-27 | $29.58 | $29.58 | 348,200 | — | — |
| 2016-09-26 | $29.40 | $29.40 | 333,100 | — | — |
| 2016-09-23 | $29.80 | $29.80 | 572,700 | — | — |
| 2016-09-22 | $29.38 | $29.38 | 1,347,000 | — | — |
| 2016-09-21 | $29.47 | $29.47 | 434,500 | — | — |
| 2016-09-20 | $29.09 | $29.09 | 630,700 | — | — |
| 2016-09-19 | $29.41 | $29.41 | 583,800 | — | — |
| 2016-09-16 | $29.19 | $29.19 | 1,031,800 | — | — |
| 2016-09-15 | $29.64 | $29.64 | 856,900 | — | — |
| 2016-09-14 | $28.73 | $28.73 | 1,076,900 | — | — |
| 2016-09-13 | $29.05 | $29.05 | 1,041,700 | — | — |
| 2016-09-12 | $29.60 | $29.60 | 808,900 | — | — |
| 2016-09-09 | $29.02 | $29.02 | 933,400 | — | — |
| 2016-09-08 | $29.50 | $29.50 | 806,900 | — | — |
| 2016-09-07 | $30.14 | $30.14 | 750,800 | — | — |
| 2016-09-06 | $30.13 | $30.13 | 1,086,700 | — | — |
| 2016-09-02 | $31.21 | $31.21 | 613,200 | — | — |
| 2016-09-01 | $30.71 | $30.71 | 541,500 | — | — |
| 2016-08-31 | $30.49 | $30.49 | 292,800 | — | — |
| 2016-08-30 | $30.75 | $30.75 | 334,300 | — | — |
| 2016-08-29 | $30.57 | $30.57 | 524,100 | — | — |
| 2016-08-26 | $30.41 | $30.41 | 350,200 | — | — |
| 2016-08-25 | $30.59 | $30.59 | 501,400 | — | — |
| 2016-08-24 | $30.74 | $30.74 | 1,235,600 | — | — |
| 2016-08-23 | $29.99 | $29.99 | 726,100 | — | — |
| 2016-08-22 | $29.53 | $29.53 | 425,100 | — | — |
| 2016-08-19 | $30.04 | $30.04 | 340,700 | — | — |
| 2016-08-18 | $30.25 | $30.25 | 412,900 | — | — |
| 2016-08-17 | $30.58 | $30.58 | 699,400 | — | — |
| 2016-08-16 | $31.21 | $31.21 | 592,900 | — | — |
| 2016-08-15 | $31.50 | $31.50 | 482,400 | — | — |
| 2016-08-12 | $31.90 | $31.90 | 497,000 | — | — |
| 2016-08-11 | $31.58 | $31.58 | 447,200 | — | — |
| 2016-08-10 | $31.52 | $31.52 | 543,900 | — | — |
| 2016-08-09 | $31.84 | $31.84 | 434,300 | — | — |
| 2016-08-08 | $32.01 | $32.01 | 987,300 | — | — |
| 2016-08-05 | $32.32 | $32.32 | 855,400 | — | — |
| 2016-08-04 | $32.22 | $32.22 | 454,700 | — | — |
| 2016-08-03 | $32.60 | $32.60 | 692,200 | — | — |
| 2016-08-02 | $32.76 | $32.76 | 1,555,600 | — | — |
| 2016-08-01 | $31.30 | $31.30 | 543,100 | — | — |
| 2016-07-29 | $31.59 | $31.59 | 868,100 | — | — |
| 2016-07-28 | $32.05 | $32.05 | 704,200 | — | — |
| 2016-07-27 | $31.94 | $31.94 | 1,181,900 | — | — |
| 2016-07-26 | $32.42 | $32.42 | 951,600 | — | — |
| 2016-07-25 | $33.16 | $33.16 | 855,900 | — | — |
| 2016-07-22 | $34.18 | $34.18 | 1,056,300 | — | — |
| 2016-07-21 | $34.47 | $34.47 | 5,455,800 | — | — |
| 2016-07-20 | $30.12 | $30.12 | 1,074,100 | — | — |
| 2016-07-19 | $30.17 | $30.17 | 584,900 | — | — |
| 2016-07-18 | $30.36 | $30.36 | 655,600 | — | — |
| 2016-07-15 | $30.54 | $30.54 | 704,500 | — | — |
| 2016-07-14 | $30.50 | $30.50 | 1,083,400 | — | — |
| 2016-07-13 | $29.32 | $29.32 | 483,200 | — | — |
| 2016-07-12 | $29.17 | $29.17 | 675,900 | — | — |
| 2016-07-11 | $28.92 | $28.92 | 593,600 | — | — |
| 2016-07-08 | $29.02 | $29.02 | 688,000 | — | — |
| 2016-07-07 | $28.61 | $28.61 | 420,000 | — | — |
| 2016-07-06 | $28.55 | $28.55 | 322,000 | — | — |
| 2016-07-05 | $28.58 | $28.58 | 296,100 | — | — |
| 2016-07-01 | $29.05 | $29.05 | 443,900 | — | — |
| 2016-06-30 | $29.48 | $29.48 | 913,100 | — | — |
| 2016-06-29 | $28.50 | $28.50 | 1,090,300 | — | — |
| 2016-06-28 | $27.69 | $27.69 | 531,300 | — | — |
| 2016-06-27 | $27.63 | $27.63 | 588,000 | — | — |
| 2016-06-24 | $28.89 | $28.89 | 1,065,700 | — | — |
| 2016-06-23 | $29.92 | $29.92 | 693,200 | — | — |
| 2016-06-22 | $29.05 | $29.05 | 366,600 | — | — |
| 2016-06-21 | $29.08 | $29.08 | 859,500 | — | — |
| 2016-06-20 | $29.99 | $29.99 | 553,500 | — | — |
| 2016-06-17 | $29.84 | $29.84 | 447,600 | — | — |
| 2016-06-16 | $29.91 | $29.91 | 403,100 | — | — |
| 2016-06-15 | $30.11 | $30.11 | 434,900 | — | — |
| 2016-06-14 | $29.75 | $29.75 | 888,000 | — | — |
| 2016-06-13 | $29.56 | $29.56 | 687,000 | — | — |
| 2016-06-10 | $29.54 | $29.54 | 665,700 | — | — |
| 2016-06-09 | $30.07 | $30.07 | 1,016,500 | — | — |
| 2016-06-08 | $30.27 | $30.27 | 1,116,700 | — | — |
| 2016-06-07 | $31.40 | $31.40 | 853,900 | — | — |
| 2016-06-06 | $32.50 | $32.50 | 622,300 | — | — |
| 2016-06-03 | $32.82 | $32.82 | 1,019,300 | — | — |
| 2016-06-02 | $33.50 | $33.50 | 296,400 | — | — |
| 2016-06-01 | $33.41 | $33.41 | 403,200 | — | — |
| 2016-05-31 | $33.34 | $33.34 | 365,400 | — | — |
| 2016-05-27 | $33.36 | $33.36 | 241,300 | — | — |
| 2016-05-26 | $33.08 | $33.08 | 1,331,700 | — | — |
| 2016-05-25 | $32.89 | $32.89 | 690,800 | — | — |
| 2016-05-24 | $32.77 | $32.77 | 374,600 | — | — |
| 2016-05-23 | $32.15 | $32.15 | 303,100 | — | — |
| 2016-05-20 | $32.75 | $32.75 | 537,200 | — | — |
| 2016-05-19 | $32.13 | $32.13 | 998,600 | — | — |
| 2016-05-18 | $32.31 | $32.31 | 517,800 | — | — |
| 2016-05-17 | $31.92 | $31.92 | 457,700 | — | — |
| 2016-05-16 | $32.42 | $32.42 | 416,500 | — | — |
| 2016-05-13 | $32.16 | $32.16 | 517,800 | — | — |
| 2016-05-12 | $32.55 | $32.55 | 374,400 | — | — |
| 2016-05-11 | $32.86 | $32.86 | 448,300 | — | — |
| 2016-05-10 | $33.19 | $33.19 | 758,600 | — | — |
| 2016-05-09 | $32.73 | $32.73 | 369,200 | — | — |
| 2016-05-06 | $32.89 | $32.89 | 317,800 | — | — |
| 2016-05-05 | $32.80 | $32.80 | 720,700 | — | — |
| 2016-05-04 | $32.60 | $32.60 | 547,000 | — | — |
| 2016-05-03 | $32.80 | $32.80 | 478,500 | — | — |
| 2016-05-02 | $32.75 | $32.75 | 444,400 | — | — |
| 2016-04-29 | $32.00 | $32.00 | 736,600 | — | — |
| 2016-04-28 | $32.55 | $32.55 | 498,200 | — | — |
| 2016-04-27 | $32.54 | $32.54 | 558,100 | — | — |
| 2016-04-26 | $32.49 | $32.49 | 611,600 | — | — |
| 2016-04-25 | $32.55 | $32.55 | 1,005,100 | — | — |
| 2016-04-22 | $32.50 | $32.50 | 900,600 | — | — |
| 2016-04-21 | $32.63 | $32.63 | 2,812,200 | — | — |
| 2016-04-20 | $32.94 | $32.94 | 999,600 | — | — |
| 2016-04-19 | $32.82 | $32.82 | 925,900 | — | — |
| 2016-04-18 | $32.68 | $32.68 | 1,185,200 | — | — |
| 2016-04-15 | $31.65 | $31.65 | 809,500 | — | — |
| 2016-04-14 | $31.29 | $31.29 | 956,600 | — | — |
| 2016-04-13 | $30.96 | $30.96 | 1,226,100 | — | — |
| 2016-04-12 | $29.45 | $29.45 | 545,900 | — | — |
| 2016-04-11 | $29.31 | $29.31 | 369,400 | — | — |
| 2016-04-08 | $29.84 | $29.84 | 424,700 | — | — |
| 2016-04-07 | $29.48 | $29.48 | 589,600 | — | — |
| 2016-04-06 | $30.04 | $30.04 | 390,600 | — | — |
| 2016-04-05 | $29.76 | $29.76 | 727,500 | — | — |
| 2016-04-04 | $30.75 | $30.75 | 401,600 | — | — |
| 2016-04-01 | $30.97 | $30.97 | 446,800 | — | — |
| 2016-03-31 | $31.09 | $31.09 | 357,700 | — | — |
| 2016-03-30 | $30.77 | $30.77 | 534,900 | — | — |
| 2016-03-29 | $31.13 | $31.13 | 566,300 | — | — |
| 2016-03-28 | $30.38 | $30.38 | 403,200 | — | — |
| 2016-03-24 | $30.18 | $30.18 | 479,800 | — | — |
| 2016-03-23 | $30.17 | $30.17 | 970,400 | — | — |
| 2016-03-22 | $30.81 | $30.81 | 2,635,600 | — | — |
| 2016-03-21 | $32.11 | $32.11 | 707,400 | — | — |
| 2016-03-18 | $31.63 | $31.63 | 453,700 | — | — |
| 2016-03-17 | $32.10 | $32.10 | 799,700 | — | — |
| 2016-03-16 | $31.64 | $31.64 | 753,900 | — | — |
| 2016-03-15 | $31.09 | $31.09 | 733,800 | — | — |
| 2016-03-14 | $32.05 | $32.05 | 432,700 | — | — |
| 2016-03-11 | $32.48 | $32.48 | 582,700 | — | — |
| 2016-03-10 | $32.01 | $32.01 | 673,800 | — | — |
| 2016-03-09 | $32.00 | $32.00 | 565,400 | — | — |
| 2016-03-08 | $31.25 | $31.25 | 845,800 | — | — |
| 2016-03-07 | $31.85 | $31.85 | 510,500 | — | — |
| 2016-03-04 | $32.06 | $32.06 | 1,312,700 | — | — |
| 2016-03-03 | $30.91 | $30.91 | 545,900 | — | — |
| 2016-03-02 | $30.26 | $30.26 | 865,000 | — | — |
| 2016-03-01 | $30.56 | $30.56 | 701,300 | — | — |
| 2016-02-29 | $29.51 | $29.51 | 1,608,400 | — | — |
| 2016-02-26 | $29.30 | $29.30 | 1,651,300 | — | — |
| 2016-02-25 | $28.50 | $28.50 | 3,957,200 | — | — |
| 2016-02-24 | $32.15 | $32.15 | 1,129,900 | — | — |
| 2016-02-23 | $31.40 | $31.40 | 728,500 | — | — |
| 2016-02-22 | $31.40 | $31.40 | 727,100 | — | — |
| 2016-02-19 | $30.49 | $30.49 | 510,000 | — | — |
| 2016-02-18 | $30.94 | $30.94 | 853,400 | — | — |
| 2016-02-17 | $31.00 | $31.00 | 1,162,900 | — | — |
| 2016-02-16 | $29.00 | $29.00 | 1,031,700 | — | — |
| 2016-02-12 | $25.99 | $25.99 | 512,500 | — | — |
| 2016-02-11 | $26.31 | $26.31 | 518,700 | — | — |
| 2016-02-10 | $26.16 | $26.16 | 542,700 | — | — |
| 2016-02-09 | $26.45 | $26.45 | 611,200 | — | — |
| 2016-02-08 | $26.88 | $26.88 | 780,700 | — | — |
| 2016-02-05 | $27.82 | $27.82 | 864,000 | — | — |
| 2016-02-04 | $28.95 | $28.95 | 597,000 | — | — |
| 2016-02-03 | $29.12 | $29.12 | 595,100 | — | — |
| 2016-02-02 | $29.24 | $29.24 | 587,300 | — | — |
| 2016-02-01 | $30.35 | $30.35 | 860,100 | — | — |
| 2016-01-29 | $31.06 | $31.06 | 1,065,400 | — | — |
| 2016-01-28 | $28.50 | $28.50 | 982,200 | — | — |
| 2016-01-27 | $29.36 | $29.36 | 1,081,400 | — | — |
| 2016-01-26 | $31.13 | $31.13 | 452,500 | — | — |
| 2016-01-25 | $30.08 | $30.08 | 495,700 | — | — |
| 2016-01-22 | $30.65 | $30.65 | 845,200 | — | — |
| 2016-01-21 | $29.80 | $29.80 | 846,500 | — | — |
| 2016-01-20 | $30.39 | $30.39 | 911,200 | — | — |
| 2016-01-19 | $31.17 | $31.17 | 4,452,500 | — | — |
| 2016-01-15 | $31.53 | $31.53 | 848,300 | — | — |
| 2016-01-14 | $32.35 | $32.35 | 608,300 | — | — |
| 2016-01-13 | $32.22 | $32.22 | 721,900 | — | — |
| 2016-01-12 | $33.51 | $33.51 | 1,121,600 | — | — |
| 2016-01-11 | $32.61 | $32.61 | 1,045,200 | — | — |
| 2016-01-08 | $31.55 | $31.55 | 1,639,400 | — | — |
| 2016-01-07 | $31.05 | $31.05 | 2,023,900 | — | — |
| 2016-01-06 | $33.04 | $33.04 | 1,177,600 | — | — |
| 2016-01-05 | $33.63 | $33.63 | 885,900 | — | — |
| 2016-01-04 | $33.92 | $33.92 | 962,100 | — | — |