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
- 2003-10-06 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 | $30.65 | $30.65 | 1,142,900 | — | — |
| 2016-12-29 | $30.88 | $30.88 | 796,000 | — | — |
| 2016-12-28 | $30.88 | $30.88 | 1,408,600 | — | — |
| 2016-12-27 | $31.33 | $31.33 | 954,300 | — | — |
| 2016-12-23 | $30.93 | $30.93 | 1,620,100 | — | — |
| 2016-12-22 | $30.94 | $30.94 | 2,452,200 | — | — |
| 2016-12-21 | $32.37 | $32.37 | 1,684,300 | — | — |
| 2016-12-20 | $32.02 | $32.02 | 1,748,300 | — | — |
| 2016-12-19 | $31.99 | $31.99 | 1,868,300 | — | — |
| 2016-12-16 | $32.43 | $32.43 | 2,430,300 | — | — |
| 2016-12-15 | $32.57 | $32.57 | 2,817,800 | — | — |
| 2016-12-14 | $32.40 | $32.40 | 2,473,900 | — | — |
| 2016-12-13 | $33.36 | $33.36 | 1,839,200 | — | — |
| 2016-12-12 | $33.27 | $33.27 | 1,973,500 | — | — |
| 2016-12-09 | $34.29 | $34.29 | 1,584,600 | — | — |
| 2016-12-08 | $33.66 | $33.66 | 1,821,100 | — | — |
| 2016-12-07 | $33.60 | $33.60 | 4,860,400 | — | — |
| 2016-12-06 | $33.05 | $33.05 | 1,325,200 | — | — |
| 2016-12-05 | $32.67 | $32.67 | 1,856,200 | — | — |
| 2016-12-02 | $32.24 | $32.24 | 2,139,300 | — | — |
| 2016-12-01 | $32.59 | $32.59 | 2,338,300 | — | — |
| 2016-11-30 | $32.83 | $32.83 | 1,653,400 | — | — |
| 2016-11-29 | $33.01 | $33.01 | 1,705,900 | — | — |
| 2016-11-28 | $33.27 | $33.27 | 1,192,100 | — | — |
| 2016-11-25 | $33.44 | $33.44 | 385,900 | — | — |
| 2016-11-23 | $33.29 | $33.29 | 1,039,500 | — | — |
| 2016-11-22 | $33.22 | $33.22 | 1,492,500 | — | — |
| 2016-11-21 | $32.68 | $32.68 | 1,427,300 | — | — |
| 2016-11-18 | $32.25 | $32.25 | 1,777,900 | — | — |
| 2016-11-17 | $32.67 | $32.67 | 1,312,300 | — | — |
| 2016-11-16 | $33.04 | $33.04 | 1,976,000 | — | — |
| 2016-11-15 | $32.90 | $32.90 | 1,465,900 | — | — |
| 2016-11-14 | $32.52 | $32.52 | 2,007,400 | — | — |
| 2016-11-11 | $32.20 | $32.20 | 1,748,800 | — | — |
| 2016-11-10 | $31.87 | $31.87 | 2,167,800 | — | — |
| 2016-11-09 | $32.09 | $32.09 | 1,926,000 | — | — |
| 2016-11-08 | $31.94 | $31.94 | 1,588,900 | — | — |
| 2016-11-07 | $31.79 | $31.79 | 1,970,000 | — | — |
| 2016-11-04 | $31.39 | $31.39 | 1,910,300 | — | — |
| 2016-11-03 | $31.19 | $31.19 | 2,132,000 | — | — |
| 2016-11-02 | $31.80 | $31.80 | 2,012,200 | — | — |
| 2016-11-01 | $31.97 | $31.97 | 2,173,900 | — | — |
| 2016-10-31 | $32.28 | $32.28 | 2,491,200 | — | — |
| 2016-10-28 | $32.12 | $32.12 | 3,145,200 | — | — |
| 2016-10-27 | $31.82 | $31.82 | 8,544,300 | — | — |
| 2016-10-26 | $33.26 | $33.26 | 2,457,500 | — | — |
| 2016-10-25 | $32.97 | $32.97 | 1,233,900 | — | — |
| 2016-10-24 | $33.05 | $33.05 | 1,385,700 | — | — |
| 2016-10-21 | $32.87 | $32.87 | 1,336,700 | — | — |
| 2016-10-20 | $32.98 | $32.98 | 1,679,100 | — | — |
| 2016-10-19 | $32.94 | $32.94 | 1,255,700 | — | — |
| 2016-10-18 | $32.93 | $32.93 | 1,970,300 | — | — |
| 2016-10-17 | $33.03 | $33.03 | 1,588,900 | — | — |
| 2016-10-14 | $32.84 | $32.84 | 1,820,200 | — | — |
| 2016-10-13 | $32.96 | $32.96 | 1,707,900 | — | — |
| 2016-10-12 | $33.31 | $33.31 | 1,447,600 | — | — |
| 2016-10-11 | $33.11 | $33.11 | 1,543,100 | — | — |
| 2016-10-10 | $33.55 | $33.55 | 1,985,000 | — | — |
| 2016-10-07 | $33.20 | $33.20 | 2,151,400 | — | — |
| 2016-10-06 | $33.24 | $33.24 | 2,972,000 | — | — |
| 2016-10-05 | $33.62 | $33.62 | 4,852,300 | — | — |
| 2016-10-04 | $34.19 | $34.19 | 3,213,500 | — | — |
| 2016-10-03 | $35.21 | $35.21 | 1,164,700 | — | — |
| 2016-09-30 | $35.46 | $35.46 | 1,916,400 | — | — |
| 2016-09-29 | $35.24 | $35.24 | 2,625,000 | — | — |
| 2016-09-28 | $35.52 | $35.52 | 3,639,300 | — | — |
| 2016-09-27 | $35.41 | $35.41 | 1,860,400 | — | — |
| 2016-09-26 | $35.30 | $35.30 | 1,561,700 | — | — |
| 2016-09-23 | $35.68 | $35.68 | 1,561,300 | — | — |
| 2016-09-22 | $35.74 | $35.74 | 2,363,800 | — | — |
| 2016-09-21 | $35.40 | $35.40 | 2,155,600 | — | — |
| 2016-09-20 | $35.29 | $35.29 | 1,828,500 | — | — |
| 2016-09-19 | $35.62 | $35.62 | 1,741,300 | — | — |
| 2016-09-16 | $35.46 | $35.46 | 2,794,600 | — | — |
| 2016-09-15 | $35.69 | $35.69 | 1,641,200 | — | — |
| 2016-09-14 | $35.43 | $35.43 | 1,681,200 | — | — |
| 2016-09-13 | $35.18 | $35.18 | 1,951,100 | — | — |
| 2016-09-12 | $35.43 | $35.43 | 1,750,300 | — | — |
| 2016-09-09 | $34.91 | $34.91 | 2,183,500 | — | — |
| 2016-09-08 | $35.73 | $35.73 | 1,867,500 | — | — |
| 2016-09-07 | $36.22 | $36.22 | 990,900 | — | — |
| 2016-09-06 | $36.04 | $36.04 | 1,605,900 | — | — |
| 2016-09-02 | $35.79 | $35.79 | 1,312,000 | — | — |
| 2016-09-01 | $35.56 | $35.56 | 1,805,600 | — | — |
| 2016-08-31 | $36.09 | $36.09 | 1,595,900 | — | — |
| 2016-08-30 | $36.23 | $36.23 | 1,220,700 | — | — |
| 2016-08-29 | $35.98 | $35.98 | 1,067,500 | — | — |
| 2016-08-26 | $35.69 | $35.69 | 1,299,800 | — | — |
| 2016-08-25 | $35.86 | $35.86 | 1,019,300 | — | — |
| 2016-08-24 | $35.88 | $35.88 | 1,153,900 | — | — |
| 2016-08-23 | $35.79 | $35.79 | 833,600 | — | — |
| 2016-08-22 | $35.60 | $35.60 | 1,268,000 | — | — |
| 2016-08-19 | $35.67 | $35.67 | 1,288,500 | — | — |
| 2016-08-18 | $35.46 | $35.46 | 1,048,300 | — | — |
| 2016-08-17 | $35.40 | $35.40 | 1,906,800 | — | — |
| 2016-08-16 | $35.17 | $35.17 | 1,028,100 | — | — |
| 2016-08-15 | $35.35 | $35.35 | 1,471,900 | — | — |
| 2016-08-12 | $34.65 | $34.65 | 1,255,200 | — | — |
| 2016-08-11 | $34.69 | $34.69 | 1,137,500 | — | — |
| 2016-08-10 | $34.95 | $34.95 | 2,156,700 | — | — |
| 2016-08-09 | $34.71 | $34.71 | 1,477,000 | — | — |
| 2016-08-08 | $34.92 | $34.92 | 1,613,900 | — | — |
| 2016-08-05 | $35.19 | $35.19 | 1,512,600 | — | — |
| 2016-08-04 | $34.67 | $34.67 | 2,352,900 | — | — |
| 2016-08-03 | $34.86 | $34.86 | 2,007,400 | — | — |
| 2016-08-02 | $34.50 | $34.50 | 2,853,500 | — | — |
| 2016-08-01 | $34.48 | $34.48 | 1,917,300 | — | — |
| 2016-07-29 | $34.39 | $34.39 | 2,493,800 | — | — |
| 2016-07-28 | $33.62 | $33.62 | 2,385,600 | — | — |
| 2016-07-27 | $34.14 | $34.14 | 2,032,200 | — | — |
| 2016-07-26 | $33.84 | $33.84 | 1,826,000 | — | — |
| 2016-07-25 | $33.62 | $33.62 | 1,373,400 | — | — |
| 2016-07-22 | $33.34 | $33.34 | 1,079,100 | — | — |
| 2016-07-21 | $32.98 | $32.98 | 1,852,400 | — | — |
| 2016-07-20 | $32.89 | $32.89 | 853,400 | — | — |
| 2016-07-19 | $32.53 | $32.53 | 2,067,200 | — | — |
| 2016-07-18 | $32.67 | $32.67 | 1,911,800 | — | — |
| 2016-07-15 | $33.08 | $33.08 | 1,488,400 | — | — |
| 2016-07-14 | $33.40 | $33.40 | 1,517,300 | — | — |
| 2016-07-13 | $33.16 | $33.16 | 1,402,200 | — | — |
| 2016-07-12 | $33.39 | $33.39 | 1,505,300 | — | — |
| 2016-07-11 | $33.67 | $33.67 | 3,117,100 | — | — |
| 2016-07-08 | $33.09 | $33.09 | 2,379,000 | — | — |
| 2016-07-07 | $31.97 | $31.97 | 1,393,200 | — | — |
| 2016-07-06 | $31.76 | $31.76 | 3,830,700 | — | — |
| 2016-07-05 | $31.59 | $31.59 | 2,484,000 | — | — |
| 2016-07-01 | $32.12 | $32.12 | 2,093,900 | — | — |
| 2016-06-30 | $31.70 | $31.70 | 2,499,000 | — | — |
| 2016-06-29 | $31.35 | $31.35 | 2,026,100 | — | — |
| 2016-06-28 | $30.42 | $30.42 | 2,083,700 | — | — |
| 2016-06-27 | $29.52 | $29.52 | 4,436,600 | — | — |
| 2016-06-24 | $31.04 | $31.04 | 5,765,100 | — | — |
| 2016-06-23 | $33.61 | $33.61 | 2,146,700 | — | — |
| 2016-06-22 | $32.84 | $32.84 | 1,644,200 | — | — |
| 2016-06-21 | $32.77 | $32.77 | 1,448,900 | — | — |
| 2016-06-20 | $32.89 | $32.89 | 1,723,900 | — | — |
| 2016-06-17 | $32.58 | $32.58 | 1,995,900 | — | — |
| 2016-06-16 | $32.52 | $32.52 | 1,264,100 | — | — |
| 2016-06-15 | $32.44 | $32.44 | 1,597,100 | — | — |
| 2016-06-14 | $32.12 | $32.12 | 1,349,700 | — | — |
| 2016-06-13 | $32.14 | $32.14 | 1,589,900 | — | — |
| 2016-06-10 | $32.23 | $32.23 | 1,471,800 | — | — |
| 2016-06-09 | $33.11 | $33.11 | 2,161,400 | — | — |
| 2016-06-08 | $33.21 | $33.21 | 1,660,000 | — | — |
| 2016-06-07 | $33.05 | $33.05 | 2,553,800 | — | — |
| 2016-06-06 | $32.50 | $32.50 | 2,153,400 | — | — |
| 2016-06-03 | $32.93 | $32.93 | 1,298,300 | — | — |
| 2016-06-02 | $33.09 | $33.09 | 1,977,700 | — | — |
| 2016-06-01 | $32.69 | $32.69 | 1,559,400 | — | — |
| 2016-05-31 | $33.07 | $33.07 | 1,500,500 | — | — |
| 2016-05-27 | $33.19 | $33.19 | 1,863,400 | — | — |
| 2016-05-26 | $32.74 | $32.74 | 2,363,100 | — | — |
| 2016-05-25 | $32.93 | $32.93 | 2,597,100 | — | — |
| 2016-05-24 | $32.26 | $32.26 | 2,445,300 | — | — |
| 2016-05-23 | $31.90 | $31.90 | 3,926,500 | — | — |
| 2016-05-20 | $31.42 | $31.42 | 61,585,900 | — | — |
| 2016-05-19 | $31.46 | $31.46 | 5,400,400 | — | — |
| 2016-05-18 | $31.99 | $31.99 | 1,584,700 | — | — |
| 2016-05-17 | $32.18 | $32.18 | 1,888,700 | — | — |
| 2016-05-16 | $32.71 | $32.71 | 2,231,000 | — | — |
| 2016-05-13 | $32.30 | $32.30 | 1,382,300 | — | — |
| 2016-05-12 | $33.00 | $33.00 | 2,038,100 | — | — |
| 2016-05-11 | $32.57 | $32.57 | 1,591,300 | — | — |
| 2016-05-10 | $33.00 | $33.00 | 2,214,400 | — | — |
| 2016-05-09 | $32.61 | $32.61 | 1,778,500 | — | — |
| 2016-05-06 | $32.51 | $32.51 | 917,900 | — | — |
| 2016-05-05 | $32.34 | $32.34 | 1,903,500 | — | — |
| 2016-05-04 | $32.44 | $32.44 | 1,788,100 | — | — |
| 2016-05-03 | $32.50 | $32.50 | 2,149,100 | — | — |
| 2016-05-02 | $32.46 | $32.46 | 3,468,500 | — | — |
| 2016-04-29 | $32.05 | $32.05 | 3,832,500 | — | — |
| 2016-04-28 | $32.89 | $32.89 | 2,962,100 | — | — |
| 2016-04-27 | $34.16 | $34.16 | 2,169,400 | — | — |
| 2016-04-26 | $33.95 | $33.95 | 1,957,800 | — | — |
| 2016-04-25 | $33.08 | $33.08 | 2,209,400 | — | — |
| 2016-04-22 | $33.26 | $33.26 | 2,465,100 | — | — |
| 2016-04-21 | $33.51 | $33.51 | 1,381,100 | — | — |
| 2016-04-20 | $33.55 | $33.55 | 1,032,700 | — | — |
| 2016-04-19 | $33.35 | $33.35 | 1,256,000 | — | — |
| 2016-04-18 | $33.21 | $33.21 | 1,128,100 | — | — |
| 2016-04-15 | $33.20 | $33.20 | 1,242,100 | — | — |
| 2016-04-14 | $33.07 | $33.07 | 1,323,500 | — | — |
| 2016-04-13 | $33.20 | $33.20 | 1,702,100 | — | — |
| 2016-04-12 | $32.29 | $32.29 | 2,044,200 | — | — |
| 2016-04-11 | $31.36 | $31.36 | 1,950,700 | — | — |
| 2016-04-08 | $31.64 | $31.64 | 1,846,400 | — | — |
| 2016-04-07 | $31.37 | $31.37 | 2,154,200 | — | — |
| 2016-04-06 | $31.64 | $31.64 | 1,964,900 | — | — |
| 2016-04-05 | $31.50 | $31.50 | 2,410,600 | — | — |
| 2016-04-04 | $32.29 | $32.29 | 2,347,300 | — | — |
| 2016-04-01 | $32.16 | $32.16 | 3,572,800 | — | — |
| 2016-03-31 | $31.93 | $31.93 | 2,791,200 | — | — |
| 2016-03-30 | $31.12 | $31.12 | 2,040,600 | — | — |
| 2016-03-29 | $30.90 | $30.90 | 2,404,100 | — | — |
| 2016-03-28 | $30.61 | $30.61 | 1,659,800 | — | — |
| 2016-03-24 | $30.12 | $30.12 | 2,074,900 | — | — |
| 2016-03-23 | $30.21 | $30.21 | 3,080,300 | — | — |
| 2016-03-22 | $30.81 | $30.81 | 1,653,200 | — | — |
| 2016-03-21 | $30.87 | $30.87 | 1,722,200 | — | — |
| 2016-03-18 | $30.83 | $30.83 | 2,537,500 | — | — |
| 2016-03-17 | $30.95 | $30.95 | 1,365,800 | — | — |
| 2016-03-16 | $30.81 | $30.81 | 1,509,400 | — | — |
| 2016-03-15 | $30.49 | $30.49 | 1,936,200 | — | — |
| 2016-03-14 | $30.83 | $30.83 | 2,221,500 | — | — |
| 2016-03-11 | $31.15 | $31.15 | 1,724,400 | — | — |
| 2016-03-10 | $30.50 | $30.50 | 1,247,700 | — | — |
| 2016-03-09 | $30.42 | $30.42 | 1,403,200 | — | — |
| 2016-03-08 | $30.41 | $30.41 | 2,496,400 | — | — |
| 2016-03-07 | $30.44 | $30.44 | 1,615,100 | — | — |
| 2016-03-04 | $30.03 | $30.03 | 2,550,500 | — | — |
| 2016-03-03 | $29.41 | $29.41 | 1,627,900 | — | — |
| 2016-03-02 | $28.96 | $28.96 | 3,231,600 | — | — |
| 2016-03-01 | $28.54 | $28.54 | 2,108,700 | — | — |
| 2016-02-29 | $27.60 | $27.60 | 2,891,900 | — | — |
| 2016-02-26 | $28.16 | $28.16 | 1,680,100 | — | — |
| 2016-02-25 | $27.75 | $27.75 | 3,684,000 | — | — |
| 2016-02-24 | $25.94 | $25.94 | 3,256,400 | — | — |
| 2016-02-23 | $26.17 | $26.17 | 2,170,900 | — | — |
| 2016-02-22 | $26.00 | $26.00 | 2,348,200 | — | — |
| 2016-02-19 | $26.31 | $26.31 | 845,800 | — | — |
| 2016-02-18 | $25.94 | $25.94 | 991,600 | — | — |
| 2016-02-17 | $26.02 | $26.02 | 1,146,600 | — | — |
| 2016-02-16 | $25.67 | $25.67 | 981,600 | — | — |
| 2016-02-12 | $25.03 | $25.03 | 1,182,200 | — | — |
| 2016-02-11 | $24.41 | $24.41 | 2,057,000 | — | — |
| 2016-02-10 | $24.54 | $24.54 | 1,566,800 | — | — |
| 2016-02-09 | $24.19 | $24.19 | 1,981,700 | — | — |
| 2016-02-08 | $24.92 | $24.92 | 1,490,200 | — | — |
| 2016-02-05 | $25.22 | $25.22 | 1,511,400 | — | — |
| 2016-02-04 | $26.40 | $26.40 | 1,695,000 | — | — |
| 2016-02-03 | $26.56 | $26.56 | 1,500,000 | — | — |
| 2016-02-02 | $26.78 | $26.78 | 1,149,700 | — | — |
| 2016-02-01 | $27.34 | $27.34 | 1,520,500 | — | — |
| 2016-01-29 | $27.40 | $27.40 | 1,870,400 | — | — |
| 2016-01-28 | $26.46 | $26.46 | 1,301,400 | — | — |
| 2016-01-27 | $26.15 | $26.15 | 1,242,900 | — | — |
| 2016-01-26 | $26.79 | $26.79 | 1,358,600 | — | — |
| 2016-01-25 | $26.06 | $26.06 | 1,543,500 | — | — |
| 2016-01-22 | $26.77 | $26.77 | 1,649,800 | — | — |
| 2016-01-21 | $26.34 | $26.34 | 2,611,700 | — | — |
| 2016-01-20 | $26.06 | $26.06 | 1,951,800 | — | — |
| 2016-01-19 | $25.74 | $25.74 | 1,997,900 | — | — |
| 2016-01-15 | $25.96 | $25.96 | 2,706,200 | — | — |
| 2016-01-14 | $25.82 | $25.82 | 2,534,800 | — | — |
| 2016-01-13 | $25.38 | $25.38 | 2,225,600 | — | — |
| 2016-01-12 | $27.02 | $27.02 | 1,825,400 | — | — |
| 2016-01-11 | $26.73 | $26.73 | 1,889,400 | — | — |
| 2016-01-08 | $27.11 | $27.11 | 1,951,000 | — | — |
| 2016-01-07 | $28.19 | $28.19 | 2,904,000 | — | — |
| 2016-01-06 | $28.41 | $28.41 | 1,691,500 | — | — |
| 2016-01-05 | $28.62 | $28.62 | 1,171,100 | — | — |
| 2016-01-04 | $28.84 | $28.84 | 2,449,200 | — | — |