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
- 1994-10-25 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 | $33.05 | $40.11 | 407,600 | — | — |
| 2016-12-29 | $33.35 | $40.47 | 382,200 | — | — |
| 2016-12-28 | $33.15 | $40.23 | 713,200 | — | — |
| 2016-12-27 | $33.75 | $40.96 | 614,900 | — | — |
| 2016-12-23 | $33.80 | $41.02 | 917,000 | — | — |
| 2016-12-22 | $33.80 | $41.02 | 625,700 | — | — |
| 2016-12-21 | $34.15 | $41.44 | 665,000 | — | — |
| 2016-12-20 | $34.70 | $42.11 | 594,900 | — | — |
| 2016-12-19 | $34.55 | $41.93 | 733,300 | — | — |
| 2016-12-16 | $34.35 | $41.68 | 2,010,800 | — | — |
| 2016-12-15 | $35.15 | $42.65 | 800,000 | — | — |
| 2016-12-14 | $34.95 | $42.41 | 1,438,200 | — | — |
| 2016-12-13 | $34.80 | $42.23 | 1,747,000 | — | — |
| 2016-12-12 | $36.15 | $43.87 | 2,219,100 | — | — |
| 2016-12-09 | $35.95 | $43.63 | 2,218,100 | — | — |
| 2016-12-08 | $38.40 | $46.60 | 1,234,800 | — | — |
| 2016-12-07 | $38.25 | $46.42 | 1,424,000 | — | — |
| 2016-12-06 | $36.80 | $44.66 | 1,269,700 | — | — |
| 2016-12-05 | $36.35 | $44.11 | 786,500 | — | — |
| 2016-12-02 | $36.00 | $43.69 | 907,900 | — | — |
| 2016-12-01 | $35.80 | $43.44 | 914,000 | — | — |
| 2016-11-30 | $35.00 | $42.47 | 949,500 | — | — |
| 2016-11-29 | $34.25 | $41.49 | 1,517,400 | — | — |
| 2016-11-28 | $34.70 | $42.03 | 1,175,100 | — | — |
| 2016-11-25 | $35.15 | $42.58 | 346,000 | — | — |
| 2016-11-23 | $35.15 | $42.58 | 769,700 | — | — |
| 2016-11-22 | $34.90 | $42.28 | 805,900 | — | — |
| 2016-11-21 | $34.95 | $42.34 | 702,500 | — | — |
| 2016-11-18 | $34.70 | $42.03 | 798,800 | — | — |
| 2016-11-17 | $34.70 | $42.03 | 801,800 | — | — |
| 2016-11-16 | $34.60 | $41.91 | 927,500 | — | — |
| 2016-11-15 | $34.80 | $42.16 | 1,796,600 | — | — |
| 2016-11-14 | $34.65 | $41.97 | 1,568,000 | — | — |
| 2016-11-11 | $33.85 | $41.01 | 1,906,700 | — | — |
| 2016-11-10 | $33.10 | $40.10 | 1,595,000 | — | — |
| 2016-11-09 | $32.75 | $39.67 | 1,616,000 | — | — |
| 2016-11-08 | $31.30 | $37.92 | 1,195,300 | — | — |
| 2016-11-07 | $30.70 | $37.19 | 1,244,200 | — | — |
| 2016-11-04 | $29.40 | $35.61 | 982,700 | — | — |
| 2016-11-03 | $28.95 | $35.07 | 827,500 | — | — |
| 2016-11-02 | $29.25 | $35.43 | 1,013,100 | — | — |
| 2016-11-01 | $29.40 | $35.61 | 1,249,400 | — | — |
| 2016-10-31 | $29.25 | $35.43 | 1,672,400 | — | — |
| 2016-10-28 | $28.87 | $34.97 | 1,671,100 | — | — |
| 2016-10-27 | $28.96 | $35.08 | 2,043,100 | — | — |
| 2016-10-26 | $27.90 | $33.80 | 962,400 | — | — |
| 2016-10-25 | $28.04 | $33.97 | 1,250,100 | — | — |
| 2016-10-24 | $27.85 | $33.74 | 606,400 | — | — |
| 2016-10-21 | $27.57 | $33.40 | 666,300 | — | — |
| 2016-10-20 | $27.13 | $32.86 | 1,143,900 | — | — |
| 2016-10-19 | $27.17 | $32.91 | 907,500 | — | — |
| 2016-10-18 | $27.24 | $33.00 | 1,022,400 | — | — |
| 2016-10-17 | $27.11 | $32.84 | 995,200 | — | — |
| 2016-10-14 | $27.31 | $33.08 | 958,100 | — | — |
| 2016-10-13 | $27.64 | $33.48 | 1,453,700 | — | — |
| 2016-10-12 | $28.41 | $34.42 | 537,300 | — | — |
| 2016-10-11 | $28.54 | $34.57 | 562,700 | — | — |
| 2016-10-10 | $28.78 | $34.86 | 581,000 | — | — |
| 2016-10-07 | $28.37 | $34.37 | 722,300 | — | — |
| 2016-10-06 | $28.41 | $34.42 | 1,598,500 | — | — |
| 2016-10-05 | $28.67 | $34.73 | 975,900 | — | — |
| 2016-10-04 | $28.90 | $35.01 | 516,800 | — | — |
| 2016-10-03 | $29.00 | $35.13 | 776,900 | — | — |
| 2016-09-30 | $28.69 | $34.75 | 880,500 | — | — |
| 2016-09-29 | $28.80 | $34.89 | 822,900 | — | — |
| 2016-09-28 | $28.77 | $34.85 | 798,500 | — | — |
| 2016-09-27 | $28.34 | $34.33 | 1,609,400 | — | — |
| 2016-09-26 | $27.87 | $33.76 | 907,900 | — | — |
| 2016-09-23 | $27.84 | $33.72 | 1,451,800 | — | — |
| 2016-09-22 | $28.47 | $34.49 | 1,521,800 | — | — |
| 2016-09-21 | $28.75 | $34.83 | 914,500 | — | — |
| 2016-09-20 | $28.74 | $34.81 | 433,900 | — | — |
| 2016-09-19 | $29.25 | $35.43 | 794,200 | — | — |
| 2016-09-16 | $29.19 | $35.36 | 2,035,600 | — | — |
| 2016-09-15 | $29.10 | $35.25 | 870,300 | — | — |
| 2016-09-14 | $28.66 | $34.72 | 1,107,100 | — | — |
| 2016-09-13 | $28.43 | $34.44 | 934,000 | — | — |
| 2016-09-12 | $28.67 | $34.73 | 790,300 | — | — |
| 2016-09-09 | $28.00 | $33.92 | 1,091,900 | — | — |
| 2016-09-08 | $28.77 | $34.85 | 593,600 | — | — |
| 2016-09-07 | $28.72 | $34.79 | 1,378,600 | — | — |
| 2016-09-06 | $28.25 | $34.22 | 975,400 | — | — |
| 2016-09-02 | $28.26 | $34.23 | 606,500 | — | — |
| 2016-09-01 | $28.44 | $34.45 | 587,100 | — | — |
| 2016-08-31 | $28.10 | $34.04 | 828,300 | — | — |
| 2016-08-30 | $28.53 | $34.49 | 632,200 | — | — |
| 2016-08-29 | $28.50 | $34.45 | 438,300 | — | — |
| 2016-08-26 | $28.26 | $34.16 | 700,600 | — | — |
| 2016-08-25 | $28.53 | $34.49 | 1,029,600 | — | — |
| 2016-08-24 | $29.24 | $35.35 | 817,600 | — | — |
| 2016-08-23 | $29.20 | $35.30 | 1,178,200 | — | — |
| 2016-08-22 | $28.71 | $34.71 | 896,000 | — | — |
| 2016-08-19 | $28.87 | $34.90 | 938,900 | — | — |
| 2016-08-18 | $28.22 | $34.11 | 669,100 | — | — |
| 2016-08-17 | $27.94 | $33.77 | 401,500 | — | — |
| 2016-08-16 | $27.95 | $33.79 | 654,300 | — | — |
| 2016-08-15 | $27.85 | $33.67 | 927,600 | — | — |
| 2016-08-12 | $28.08 | $33.94 | 1,358,400 | — | — |
| 2016-08-11 | $28.49 | $34.44 | 1,083,200 | — | — |
| 2016-08-10 | $28.56 | $34.52 | 839,500 | — | — |
| 2016-08-09 | $29.00 | $35.06 | 1,563,200 | — | — |
| 2016-08-08 | $29.15 | $35.24 | 528,600 | — | — |
| 2016-08-05 | $29.55 | $35.72 | 803,900 | — | — |
| 2016-08-04 | $28.74 | $34.74 | 1,167,500 | — | — |
| 2016-08-03 | $28.62 | $34.60 | 1,030,400 | — | — |
| 2016-08-02 | $28.55 | $34.51 | 1,789,200 | — | — |
| 2016-08-01 | $29.32 | $35.44 | 1,384,900 | — | — |
| 2016-07-29 | $29.83 | $36.06 | 2,028,600 | — | — |
| 2016-07-28 | $29.78 | $36.00 | 2,414,900 | — | — |
| 2016-07-27 | $28.83 | $34.85 | 560,600 | — | — |
| 2016-07-26 | $28.98 | $35.03 | 782,500 | — | — |
| 2016-07-25 | $28.56 | $34.52 | 884,500 | — | — |
| 2016-07-22 | $29.49 | $35.65 | 1,378,900 | — | — |
| 2016-07-21 | $28.13 | $34.00 | 774,800 | — | — |
| 2016-07-20 | $27.87 | $33.69 | 564,300 | — | — |
| 2016-07-19 | $27.88 | $33.70 | 502,600 | — | — |
| 2016-07-18 | $28.12 | $33.99 | 478,000 | — | — |
| 2016-07-15 | $28.30 | $34.21 | 844,800 | — | — |
| 2016-07-14 | $28.29 | $34.20 | 1,044,300 | — | — |
| 2016-07-13 | $28.78 | $34.79 | 988,300 | — | — |
| 2016-07-12 | $28.25 | $34.15 | 539,600 | — | — |
| 2016-07-11 | $27.98 | $33.82 | 663,300 | — | — |
| 2016-07-08 | $27.70 | $33.48 | 715,700 | — | — |
| 2016-07-07 | $27.10 | $32.76 | 1,043,800 | — | — |
| 2016-07-06 | $26.99 | $32.63 | 742,000 | — | — |
| 2016-07-05 | $26.73 | $32.31 | 883,500 | — | — |
| 2016-07-01 | $26.99 | $32.63 | 920,900 | — | — |
| 2016-06-30 | $26.58 | $32.13 | 1,166,800 | — | — |
| 2016-06-29 | $25.90 | $31.31 | 1,079,200 | — | — |
| 2016-06-28 | $25.21 | $30.47 | 902,400 | — | — |
| 2016-06-27 | $24.88 | $30.08 | 1,065,800 | — | — |
| 2016-06-24 | $25.54 | $30.87 | 1,737,300 | — | — |
| 2016-06-23 | $26.18 | $31.65 | 1,137,100 | — | — |
| 2016-06-22 | $26.42 | $31.94 | 1,104,700 | — | — |
| 2016-06-21 | $26.66 | $32.23 | 2,912,300 | — | — |
| 2016-06-20 | $27.87 | $33.69 | 1,268,600 | — | — |
| 2016-06-17 | $26.92 | $32.54 | 964,300 | — | — |
| 2016-06-16 | $26.37 | $31.88 | 438,700 | — | — |
| 2016-06-15 | $26.18 | $31.65 | 641,900 | — | — |
| 2016-06-14 | $26.22 | $31.70 | 1,013,100 | — | — |
| 2016-06-13 | $26.71 | $32.29 | 966,300 | — | — |
| 2016-06-10 | $26.55 | $32.09 | 795,500 | — | — |
| 2016-06-09 | $26.79 | $32.38 | 681,600 | — | — |
| 2016-06-08 | $26.99 | $32.63 | 762,300 | — | — |
| 2016-06-07 | $26.63 | $32.19 | 599,600 | — | — |
| 2016-06-06 | $26.81 | $32.41 | 721,500 | — | — |
| 2016-06-03 | $26.19 | $31.66 | 391,500 | — | — |
| 2016-06-02 | $26.07 | $31.51 | 432,400 | — | — |
| 2016-06-01 | $26.20 | $31.67 | 621,200 | — | — |
| 2016-05-31 | $26.12 | $31.50 | 471,900 | — | — |
| 2016-05-27 | $25.96 | $31.31 | 340,800 | — | — |
| 2016-05-26 | $25.81 | $31.13 | 644,800 | — | — |
| 2016-05-25 | $25.86 | $31.19 | 561,400 | — | — |
| 2016-05-24 | $25.48 | $30.73 | 955,900 | — | — |
| 2016-05-23 | $25.20 | $30.39 | 859,600 | — | — |
| 2016-05-20 | $25.71 | $31.01 | 954,400 | — | — |
| 2016-05-19 | $25.08 | $30.25 | 1,065,400 | — | — |
| 2016-05-18 | $24.66 | $29.74 | 972,100 | — | — |
| 2016-05-17 | $25.10 | $30.27 | 1,682,100 | — | — |
| 2016-05-16 | $24.76 | $29.86 | 1,722,800 | — | — |
| 2016-05-13 | $25.04 | $30.20 | 1,441,700 | — | — |
| 2016-05-12 | $26.50 | $31.96 | 492,900 | — | — |
| 2016-05-11 | $26.79 | $32.31 | 737,400 | — | — |
| 2016-05-10 | $27.40 | $33.05 | 1,249,300 | — | — |
| 2016-05-09 | $26.45 | $31.90 | 819,700 | — | — |
| 2016-05-06 | $26.35 | $31.78 | 627,900 | — | — |
| 2016-05-05 | $26.03 | $31.39 | 850,400 | — | — |
| 2016-05-04 | $26.08 | $31.45 | 957,200 | — | — |
| 2016-05-03 | $26.50 | $31.96 | 834,300 | — | — |
| 2016-05-02 | $26.72 | $32.23 | 788,200 | — | — |
| 2016-04-29 | $26.57 | $32.04 | 1,182,600 | — | — |
| 2016-04-28 | $27.22 | $32.83 | 1,154,100 | — | — |
| 2016-04-27 | $28.15 | $33.95 | 1,049,100 | — | — |
| 2016-04-26 | $27.78 | $33.50 | 1,772,000 | — | — |
| 2016-04-25 | $26.95 | $32.50 | 1,542,300 | — | — |
| 2016-04-22 | $27.34 | $32.97 | 1,528,300 | — | — |
| 2016-04-21 | $26.72 | $32.23 | 2,749,300 | — | — |
| 2016-04-20 | $26.73 | $32.24 | 1,217,100 | — | — |
| 2016-04-19 | $26.68 | $32.18 | 1,499,600 | — | — |
| 2016-04-18 | $26.35 | $31.78 | 1,155,400 | — | — |
| 2016-04-15 | $26.17 | $31.56 | 870,900 | — | — |
| 2016-04-14 | $26.05 | $31.42 | 895,500 | — | — |
| 2016-04-13 | $26.14 | $31.53 | 1,357,500 | — | — |
| 2016-04-12 | $24.80 | $29.91 | 1,525,900 | — | — |
| 2016-04-11 | $24.59 | $29.66 | 1,283,000 | — | — |
| 2016-04-08 | $24.61 | $29.68 | 839,200 | — | — |
| 2016-04-07 | $24.67 | $29.75 | 1,217,200 | — | — |
| 2016-04-06 | $25.28 | $30.49 | 688,300 | — | — |
| 2016-04-05 | $25.23 | $30.43 | 715,800 | — | — |
| 2016-04-04 | $25.79 | $31.10 | 562,800 | — | — |
| 2016-04-01 | $25.78 | $31.09 | 617,300 | — | — |
| 2016-03-31 | $26.15 | $31.54 | 455,500 | — | — |
| 2016-03-30 | $26.21 | $31.61 | 1,405,200 | — | — |
| 2016-03-29 | $26.40 | $31.84 | 928,500 | — | — |
| 2016-03-28 | $25.44 | $30.68 | 996,800 | — | — |
| 2016-03-24 | $26.32 | $31.74 | 332,200 | — | — |
| 2016-03-23 | $26.27 | $31.68 | 657,100 | — | — |
| 2016-03-22 | $26.33 | $31.76 | 841,200 | — | — |
| 2016-03-21 | $26.92 | $32.47 | 1,604,900 | — | — |
| 2016-03-18 | $26.86 | $32.39 | 1,458,400 | — | — |
| 2016-03-17 | $25.79 | $31.10 | 1,110,000 | — | — |
| 2016-03-16 | $25.21 | $30.40 | 671,200 | — | — |
| 2016-03-15 | $25.13 | $30.31 | 849,900 | — | — |
| 2016-03-14 | $25.48 | $30.73 | 961,600 | — | — |
| 2016-03-11 | $26.10 | $31.48 | 771,400 | — | — |
| 2016-03-10 | $25.58 | $30.85 | 1,265,000 | — | — |
| 2016-03-09 | $25.64 | $30.92 | 970,100 | — | — |
| 2016-03-08 | $24.97 | $30.12 | 1,058,000 | — | — |
| 2016-03-07 | $26.16 | $31.55 | 1,301,400 | — | — |
| 2016-03-04 | $26.25 | $31.66 | 2,144,200 | — | — |
| 2016-03-03 | $24.96 | $30.10 | 1,422,900 | — | — |
| 2016-03-02 | $24.19 | $29.17 | 1,919,100 | — | — |
| 2016-03-01 | $25.04 | $30.13 | 1,163,000 | — | — |
| 2016-02-29 | $24.23 | $29.15 | 1,435,700 | — | — |
| 2016-02-26 | $25.20 | $30.32 | 1,030,000 | — | — |
| 2016-02-25 | $25.00 | $30.08 | 1,130,000 | — | — |
| 2016-02-24 | $25.06 | $30.15 | 1,156,200 | — | — |
| 2016-02-23 | $25.33 | $30.48 | 2,042,700 | — | — |
| 2016-02-22 | $25.30 | $30.44 | 1,363,700 | — | — |
| 2016-02-19 | $24.63 | $29.63 | 984,400 | — | — |
| 2016-02-18 | $25.24 | $30.37 | 906,900 | — | — |
| 2016-02-17 | $25.44 | $30.61 | 1,405,000 | — | — |
| 2016-02-16 | $25.22 | $30.34 | 1,185,800 | — | — |
| 2016-02-12 | $24.84 | $29.89 | 1,164,800 | — | — |
| 2016-02-11 | $24.40 | $29.36 | 1,673,700 | — | — |
| 2016-02-10 | $24.64 | $29.65 | 2,132,000 | — | — |
| 2016-02-09 | $26.24 | $31.57 | 1,396,100 | — | — |
| 2016-02-08 | $25.83 | $31.08 | 1,647,300 | — | — |
| 2016-02-05 | $25.97 | $31.25 | 1,607,800 | — | — |
| 2016-02-04 | $25.78 | $31.02 | 1,806,000 | — | — |
| 2016-02-03 | $24.97 | $30.04 | 1,645,300 | — | — |
| 2016-02-02 | $24.35 | $29.30 | 1,561,900 | — | — |
| 2016-02-01 | $24.59 | $29.59 | 1,214,000 | — | — |
| 2016-01-29 | $24.47 | $29.44 | 1,528,200 | — | — |
| 2016-01-28 | $23.33 | $28.07 | 2,025,700 | — | — |
| 2016-01-27 | $23.87 | $28.72 | 1,687,600 | — | — |
| 2016-01-26 | $24.79 | $29.83 | 2,222,800 | — | — |
| 2016-01-25 | $22.82 | $27.46 | 632,500 | — | — |
| 2016-01-22 | $23.21 | $27.93 | 825,000 | — | — |
| 2016-01-21 | $22.56 | $27.14 | 977,400 | — | — |
| 2016-01-20 | $21.81 | $26.24 | 1,455,800 | — | — |
| 2016-01-19 | $21.53 | $25.90 | 1,014,200 | — | — |
| 2016-01-15 | $21.92 | $26.37 | 1,450,100 | — | — |
| 2016-01-14 | $21.75 | $26.17 | 1,292,100 | — | — |
| 2016-01-13 | $20.99 | $25.25 | 1,550,200 | — | — |
| 2016-01-12 | $21.85 | $26.29 | 1,373,900 | — | — |
| 2016-01-11 | $21.85 | $26.29 | 961,300 | — | — |
| 2016-01-08 | $22.00 | $26.47 | 1,578,300 | — | — |
| 2016-01-07 | $22.37 | $26.91 | 1,437,200 | — | — |
| 2016-01-06 | $23.36 | $28.11 | 1,018,700 | — | — |
| 2016-01-05 | $24.20 | $29.12 | 660,200 | — | — |
| 2016-01-04 | $23.89 | $28.74 | 1,228,400 | — | — |