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
- 1995-08-25 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 | $30.34 | $48.40 | 2,170,400 | — | — |
| 2016-12-29 | $30.10 | $48.02 | 3,287,400 | — | — |
| 2016-12-28 | $30.35 | $48.42 | 2,633,900 | — | — |
| 2016-12-27 | $31.16 | $49.71 | 1,751,500 | — | — |
| 2016-12-23 | $30.86 | $49.23 | 1,510,300 | — | — |
| 2016-12-22 | $31.05 | $49.53 | 2,706,200 | — | — |
| 2016-12-21 | $31.44 | $50.16 | 2,670,400 | — | — |
| 2016-12-20 | $31.83 | $50.78 | 3,185,800 | — | — |
| 2016-12-19 | $31.40 | $50.09 | 2,629,400 | — | — |
| 2016-12-16 | $31.40 | $50.09 | 6,722,900 | — | — |
| 2016-12-15 | $31.65 | $50.49 | 3,498,900 | — | — |
| 2016-12-14 | $31.52 | $50.28 | 5,014,900 | — | — |
| 2016-12-13 | $31.74 | $50.63 | 6,196,900 | — | — |
| 2016-12-12 | $32.31 | $51.54 | 2,951,900 | — | — |
| 2016-12-09 | $32.79 | $52.31 | 2,636,100 | — | — |
| 2016-12-08 | $33.16 | $52.90 | 2,687,600 | — | — |
| 2016-12-07 | $32.73 | $52.21 | 2,770,400 | — | — |
| 2016-12-06 | $32.24 | $51.43 | 3,551,900 | — | — |
| 2016-12-05 | $31.72 | $50.60 | 3,345,900 | — | — |
| 2016-12-02 | $31.42 | $50.12 | 2,349,400 | — | — |
| 2016-12-01 | $31.62 | $50.44 | 2,830,100 | — | — |
| 2016-11-30 | $31.31 | $49.95 | 3,269,200 | — | — |
| 2016-11-29 | $30.94 | $49.36 | 2,611,400 | — | — |
| 2016-11-28 | $31.23 | $49.82 | 2,934,500 | — | — |
| 2016-11-25 | $31.66 | $50.51 | 901,800 | — | — |
| 2016-11-23 | $31.67 | $50.52 | 2,009,200 | — | — |
| 2016-11-22 | $31.73 | $50.62 | 2,449,600 | — | — |
| 2016-11-21 | $31.78 | $50.70 | 3,109,600 | — | — |
| 2016-11-18 | $31.52 | $50.28 | 3,687,500 | — | — |
| 2016-11-17 | $31.90 | $50.89 | 3,251,200 | — | — |
| 2016-11-16 | $31.78 | $50.70 | 2,906,400 | — | — |
| 2016-11-15 | $32.31 | $51.54 | 4,422,800 | — | — |
| 2016-11-14 | $31.97 | $51.00 | 5,729,200 | — | — |
| 2016-11-11 | $31.20 | $49.77 | 5,617,400 | — | — |
| 2016-11-10 | $31.00 | $49.45 | 5,509,000 | — | — |
| 2016-11-09 | $30.09 | $47.56 | 5,771,500 | — | — |
| 2016-11-08 | $28.40 | $44.89 | 2,716,900 | — | — |
| 2016-11-07 | $28.48 | $45.01 | 3,775,300 | — | — |
| 2016-11-04 | $27.86 | $44.03 | 4,644,100 | — | — |
| 2016-11-03 | $27.85 | $44.02 | 4,162,300 | — | — |
| 2016-11-02 | $27.67 | $43.73 | 3,535,800 | — | — |
| 2016-11-01 | $28.04 | $44.32 | 3,380,000 | — | — |
| 2016-10-31 | $28.09 | $44.40 | 4,140,000 | — | — |
| 2016-10-28 | $28.54 | $45.11 | 4,924,700 | — | — |
| 2016-10-27 | $29.09 | $45.98 | 6,021,100 | — | — |
| 2016-10-26 | $29.70 | $46.94 | 5,206,000 | — | — |
| 2016-10-25 | $29.58 | $46.75 | 3,044,100 | — | — |
| 2016-10-24 | $30.10 | $47.57 | 3,482,200 | — | — |
| 2016-10-21 | $29.83 | $47.15 | 3,306,200 | — | — |
| 2016-10-20 | $29.82 | $47.13 | 3,297,200 | — | — |
| 2016-10-19 | $29.75 | $47.02 | 3,703,500 | — | — |
| 2016-10-18 | $29.59 | $46.77 | 4,255,100 | — | — |
| 2016-10-17 | $29.57 | $46.73 | 4,071,900 | — | — |
| 2016-10-14 | $29.91 | $47.27 | 4,686,800 | — | — |
| 2016-10-13 | $30.31 | $47.90 | 2,450,400 | — | — |
| 2016-10-12 | $30.80 | $48.68 | 4,767,900 | — | — |
| 2016-10-11 | $30.54 | $48.27 | 5,699,000 | — | — |
| 2016-10-10 | $31.25 | $49.39 | 4,403,200 | — | — |
| 2016-10-07 | $31.13 | $49.20 | 5,942,000 | — | — |
| 2016-10-06 | $31.83 | $50.31 | 3,210,100 | — | — |
| 2016-10-05 | $31.97 | $50.53 | 2,904,600 | — | — |
| 2016-10-04 | $31.39 | $49.61 | 4,063,700 | — | — |
| 2016-10-03 | $31.46 | $49.72 | 3,791,400 | — | — |
| 2016-09-30 | $31.27 | $49.42 | 3,411,400 | — | — |
| 2016-09-29 | $30.44 | $48.11 | 3,077,400 | — | — |
| 2016-09-28 | $30.98 | $48.96 | 2,705,900 | — | — |
| 2016-09-27 | $30.71 | $48.54 | 2,341,600 | — | — |
| 2016-09-26 | $30.28 | $47.86 | 2,780,200 | — | — |
| 2016-09-23 | $30.54 | $48.27 | 2,207,100 | — | — |
| 2016-09-22 | $31.10 | $49.15 | 2,725,800 | — | — |
| 2016-09-21 | $30.84 | $48.74 | 3,189,400 | — | — |
| 2016-09-20 | $30.48 | $48.17 | 3,822,000 | — | — |
| 2016-09-19 | $30.30 | $47.89 | 2,918,100 | — | — |
| 2016-09-16 | $30.18 | $47.70 | 10,349,000 | — | — |
| 2016-09-15 | $30.70 | $48.52 | 3,111,900 | — | — |
| 2016-09-14 | $30.32 | $47.92 | 4,630,800 | — | — |
| 2016-09-13 | $30.51 | $48.22 | 4,887,900 | — | — |
| 2016-09-12 | $31.61 | $49.96 | 5,112,500 | — | — |
| 2016-09-09 | $30.78 | $48.65 | 4,356,900 | — | — |
| 2016-09-08 | $31.49 | $49.77 | 2,572,800 | — | — |
| 2016-09-07 | $31.47 | $49.74 | 2,325,400 | — | — |
| 2016-09-06 | $31.33 | $49.52 | 3,146,100 | — | — |
| 2016-09-02 | $31.48 | $49.75 | 2,156,300 | — | — |
| 2016-09-01 | $31.10 | $49.15 | 2,866,800 | — | — |
| 2016-08-31 | $31.19 | $49.29 | 4,251,600 | — | — |
| 2016-08-30 | $31.19 | $49.29 | 4,325,100 | — | — |
| 2016-08-29 | $30.96 | $48.93 | 3,219,100 | — | — |
| 2016-08-26 | $30.88 | $48.80 | 4,123,000 | — | — |
| 2016-08-25 | $30.74 | $48.58 | 4,308,200 | — | — |
| 2016-08-24 | $30.68 | $48.49 | 2,986,400 | — | — |
| 2016-08-23 | $30.60 | $48.36 | 2,194,800 | — | — |
| 2016-08-22 | $30.28 | $47.86 | 2,947,300 | — | — |
| 2016-08-19 | $30.29 | $47.87 | 2,837,300 | — | — |
| 2016-08-18 | $30.17 | $47.68 | 2,755,400 | — | — |
| 2016-08-17 | $29.95 | $47.33 | 2,851,500 | — | — |
| 2016-08-16 | $29.73 | $46.99 | 2,893,900 | — | — |
| 2016-08-15 | $29.93 | $46.86 | 2,956,200 | — | — |
| 2016-08-12 | $29.76 | $46.59 | 2,502,500 | — | — |
| 2016-08-11 | $29.70 | $46.50 | 2,483,600 | — | — |
| 2016-08-10 | $29.39 | $46.02 | 2,117,900 | — | — |
| 2016-08-09 | $29.48 | $46.16 | 2,842,400 | — | — |
| 2016-08-08 | $29.70 | $46.50 | 3,024,900 | — | — |
| 2016-08-05 | $29.55 | $46.27 | 4,625,600 | — | — |
| 2016-08-04 | $28.92 | $45.28 | 2,102,200 | — | — |
| 2016-08-03 | $29.02 | $45.44 | 2,935,400 | — | — |
| 2016-08-02 | $28.27 | $44.26 | 6,407,600 | — | — |
| 2016-08-01 | $29.04 | $45.47 | 3,295,900 | — | — |
| 2016-07-29 | $29.18 | $45.69 | 4,163,100 | — | — |
| 2016-07-28 | $28.92 | $45.28 | 4,375,100 | — | — |
| 2016-07-27 | $28.61 | $44.79 | 4,071,100 | — | — |
| 2016-07-26 | $28.37 | $44.42 | 3,993,100 | — | — |
| 2016-07-25 | $28.41 | $44.48 | 3,370,300 | — | — |
| 2016-07-22 | $28.45 | $44.54 | 3,586,900 | — | — |
| 2016-07-21 | $28.11 | $44.01 | 2,973,900 | — | — |
| 2016-07-20 | $28.01 | $43.85 | 4,118,600 | — | — |
| 2016-07-19 | $27.60 | $43.21 | 2,674,500 | — | — |
| 2016-07-18 | $27.68 | $43.34 | 2,759,400 | — | — |
| 2016-07-15 | $27.42 | $42.93 | 3,314,900 | — | — |
| 2016-07-14 | $27.16 | $42.52 | 5,162,600 | — | — |
| 2016-07-13 | $26.68 | $41.77 | 4,238,200 | — | — |
| 2016-07-12 | $26.86 | $42.05 | 6,744,600 | — | — |
| 2016-07-11 | $25.82 | $40.43 | 4,797,300 | — | — |
| 2016-07-08 | $25.63 | $40.13 | 5,498,300 | — | — |
| 2016-07-07 | $25.16 | $39.39 | 4,623,600 | — | — |
| 2016-07-06 | $24.99 | $39.13 | 4,403,300 | — | — |
| 2016-07-05 | $24.77 | $38.78 | 4,958,400 | — | — |
| 2016-07-01 | $25.33 | $39.66 | 4,681,600 | — | — |
| 2016-06-30 | $25.54 | $39.99 | 8,218,500 | — | — |
| 2016-06-29 | $24.85 | $38.91 | 6,766,500 | — | — |
| 2016-06-28 | $23.99 | $37.56 | 10,607,100 | — | — |
| 2016-06-27 | $23.16 | $36.26 | 10,701,900 | — | — |
| 2016-06-24 | $25.57 | $40.03 | 13,759,700 | — | — |
| 2016-06-23 | $29.62 | $46.38 | 3,043,200 | — | — |
| 2016-06-22 | $28.77 | $45.04 | 3,621,200 | — | — |
| 2016-06-21 | $28.65 | $44.86 | 4,109,100 | — | — |
| 2016-06-20 | $28.63 | $44.83 | 7,407,000 | — | — |
| 2016-06-17 | $27.73 | $43.42 | 8,511,500 | — | — |
| 2016-06-16 | $27.51 | $43.07 | 4,304,900 | — | — |
| 2016-06-15 | $27.40 | $42.90 | 4,708,500 | — | — |
| 2016-06-14 | $27.40 | $42.90 | 4,759,500 | — | — |
| 2016-06-13 | $27.95 | $43.76 | 6,001,200 | — | — |
| 2016-06-10 | $28.42 | $44.50 | 4,298,200 | — | — |
| 2016-06-09 | $29.07 | $45.51 | 5,232,400 | — | — |
| 2016-06-08 | $29.59 | $46.33 | 6,012,100 | — | — |
| 2016-06-07 | $29.85 | $46.74 | 5,261,600 | — | — |
| 2016-06-06 | $30.61 | $47.93 | 6,585,000 | — | — |
| 2016-06-03 | $30.41 | $47.61 | 5,252,900 | — | — |
| 2016-06-02 | $30.83 | $48.27 | 2,800,700 | — | — |
| 2016-06-01 | $31.31 | $49.02 | 2,468,600 | — | — |
| 2016-05-31 | $31.40 | $49.16 | 3,503,800 | — | — |
| 2016-05-27 | $31.45 | $49.24 | 2,535,700 | — | — |
| 2016-05-26 | $31.10 | $48.69 | 3,212,000 | — | — |
| 2016-05-25 | $31.37 | $49.12 | 4,559,800 | — | — |
| 2016-05-24 | $30.73 | $48.11 | 4,962,900 | — | — |
| 2016-05-23 | $29.87 | $46.77 | 4,309,400 | — | — |
| 2016-05-20 | $29.54 | $46.25 | 5,756,600 | — | — |
| 2016-05-19 | $28.79 | $45.08 | 4,261,500 | — | — |
| 2016-05-18 | $28.99 | $45.39 | 5,730,000 | — | — |
| 2016-05-17 | $28.41 | $44.48 | 5,230,800 | — | — |
| 2016-05-16 | $28.45 | $44.54 | 5,191,400 | — | — |
| 2016-05-13 | $28.38 | $44.43 | 3,403,800 | — | — |
| 2016-05-12 | $29.06 | $45.50 | 2,679,700 | — | — |
| 2016-05-11 | $29.05 | $45.48 | 3,562,300 | — | — |
| 2016-05-10 | $29.99 | $46.52 | 2,768,400 | — | — |
| 2016-05-09 | $29.54 | $45.82 | 2,314,900 | — | — |
| 2016-05-06 | $29.66 | $46.00 | 2,937,600 | — | — |
| 2016-05-05 | $29.47 | $45.71 | 3,499,700 | — | — |
| 2016-05-04 | $29.72 | $46.10 | 2,746,500 | — | — |
| 2016-05-03 | $30.13 | $46.73 | 5,328,100 | — | — |
| 2016-05-02 | $31.06 | $48.18 | 3,829,300 | — | — |
| 2016-04-29 | $31.01 | $48.10 | 3,882,000 | — | — |
| 2016-04-28 | $31.49 | $48.84 | 5,301,500 | — | — |
| 2016-04-27 | $32.73 | $50.77 | 3,289,400 | — | — |
| 2016-04-26 | $32.43 | $50.30 | 2,610,300 | — | — |
| 2016-04-25 | $31.82 | $49.35 | 3,400,400 | — | — |
| 2016-04-22 | $32.36 | $50.19 | 2,330,200 | — | — |
| 2016-04-21 | $32.31 | $50.11 | 3,097,600 | — | — |
| 2016-04-20 | $32.38 | $50.22 | 2,848,600 | — | — |
| 2016-04-19 | $31.79 | $49.31 | 2,044,200 | — | — |
| 2016-04-18 | $31.53 | $48.90 | 2,791,900 | — | — |
| 2016-04-15 | $31.24 | $48.45 | 2,292,000 | — | — |
| 2016-04-14 | $31.31 | $48.56 | 2,388,800 | — | — |
| 2016-04-13 | $31.22 | $48.42 | 3,525,600 | — | — |
| 2016-04-12 | $30.08 | $46.66 | 4,574,100 | — | — |
| 2016-04-11 | $29.62 | $45.94 | 4,317,000 | — | — |
| 2016-04-08 | $29.60 | $45.91 | 3,786,900 | — | — |
| 2016-04-07 | $29.60 | $45.91 | 6,159,500 | — | — |
| 2016-04-06 | $30.76 | $47.71 | 3,341,500 | — | — |
| 2016-04-05 | $30.69 | $47.60 | 4,782,500 | — | — |
| 2016-04-04 | $31.09 | $48.22 | 4,568,000 | — | — |
| 2016-04-01 | $31.38 | $48.67 | 4,467,400 | — | — |
| 2016-03-31 | $30.77 | $47.73 | 7,780,900 | — | — |
| 2016-03-30 | $31.26 | $48.49 | 3,257,100 | — | — |
| 2016-03-29 | $30.87 | $47.88 | 2,288,800 | — | — |
| 2016-03-28 | $30.49 | $47.29 | 1,709,500 | — | — |
| 2016-03-24 | $30.33 | $47.04 | 2,046,700 | — | — |
| 2016-03-23 | $30.40 | $47.15 | 3,100,700 | — | — |
| 2016-03-22 | $30.82 | $47.80 | 2,354,200 | — | — |
| 2016-03-21 | $30.97 | $48.04 | 2,673,100 | — | — |
| 2016-03-18 | $31.01 | $48.10 | 8,770,900 | — | — |
| 2016-03-17 | $30.92 | $47.96 | 3,758,000 | — | — |
| 2016-03-16 | $30.13 | $46.73 | 3,594,100 | — | — |
| 2016-03-15 | $29.60 | $45.91 | 3,046,700 | — | — |
| 2016-03-14 | $29.96 | $46.47 | 4,225,800 | — | — |
| 2016-03-11 | $30.00 | $46.53 | 4,970,200 | — | — |
| 2016-03-10 | $28.33 | $43.94 | 4,979,500 | — | — |
| 2016-03-09 | $28.19 | $43.72 | 3,549,400 | — | — |
| 2016-03-08 | $28.20 | $43.74 | 3,104,800 | — | — |
| 2016-03-07 | $29.01 | $45.00 | 2,980,600 | — | — |
| 2016-03-04 | $29.09 | $45.12 | 4,655,900 | — | — |
| 2016-03-03 | $28.60 | $44.36 | 3,506,900 | — | — |
| 2016-03-02 | $28.22 | $43.77 | 4,456,200 | — | — |
| 2016-03-01 | $27.88 | $43.24 | 5,321,300 | — | — |
| 2016-02-29 | $26.74 | $41.48 | 3,377,800 | — | — |
| 2016-02-26 | $27.10 | $42.03 | 3,336,000 | — | — |
| 2016-02-25 | $26.88 | $41.69 | 4,098,600 | — | — |
| 2016-02-24 | $26.17 | $40.59 | 3,047,600 | — | — |
| 2016-02-23 | $26.34 | $40.85 | 3,847,300 | — | — |
| 2016-02-22 | $27.18 | $42.16 | 3,987,000 | — | — |
| 2016-02-19 | $26.30 | $40.79 | 5,984,200 | — | — |
| 2016-02-18 | $27.04 | $41.94 | 4,279,200 | — | — |
| 2016-02-17 | $27.45 | $42.58 | 3,539,800 | — | — |
| 2016-02-16 | $26.70 | $41.41 | 4,540,800 | — | — |
| 2016-02-12 | $26.50 | $40.68 | 4,910,100 | — | — |
| 2016-02-11 | $25.38 | $38.96 | 6,561,200 | — | — |
| 2016-02-10 | $26.31 | $40.39 | 6,798,200 | — | — |
| 2016-02-09 | $25.65 | $39.38 | 5,585,800 | — | — |
| 2016-02-08 | $25.78 | $39.58 | 5,946,400 | — | — |
| 2016-02-05 | $27.08 | $41.57 | 6,477,300 | — | — |
| 2016-02-04 | $27.96 | $42.93 | 5,245,800 | — | — |
| 2016-02-03 | $27.57 | $42.33 | 8,697,100 | — | — |
| 2016-02-02 | $27.79 | $42.66 | 5,401,400 | — | — |
| 2016-02-01 | $29.12 | $44.71 | 5,086,700 | — | — |
| 2016-01-29 | $29.93 | $45.95 | 7,523,700 | — | — |
| 2016-01-28 | $28.55 | $43.83 | 6,279,900 | — | — |
| 2016-01-27 | $28.98 | $44.49 | 5,149,300 | — | — |
| 2016-01-26 | $29.18 | $44.80 | 3,815,200 | — | — |
| 2016-01-25 | $28.65 | $43.98 | 5,248,900 | — | — |
| 2016-01-22 | $29.48 | $45.26 | 4,155,900 | — | — |
| 2016-01-21 | $28.43 | $43.65 | 3,936,500 | — | — |
| 2016-01-20 | $28.21 | $43.31 | 5,576,000 | — | — |
| 2016-01-19 | $28.82 | $44.25 | 3,336,300 | — | — |
| 2016-01-15 | $28.76 | $44.15 | 4,479,600 | — | — |
| 2016-01-14 | $29.63 | $45.49 | 3,891,800 | — | — |
| 2016-01-13 | $29.09 | $44.66 | 6,488,600 | — | — |
| 2016-01-12 | $29.80 | $45.75 | 4,515,200 | — | — |
| 2016-01-11 | $29.93 | $45.95 | 5,870,100 | — | — |
| 2016-01-08 | $30.13 | $46.26 | 5,357,200 | — | — |
| 2016-01-07 | $31.51 | $48.38 | 6,252,200 | — | — |
| 2016-01-06 | $32.53 | $49.94 | 5,198,800 | — | — |
| 2016-01-05 | $33.10 | $50.82 | 4,698,700 | — | — |
| 2016-01-04 | $33.19 | $50.96 | 7,028,600 | — | — |