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
- 1997-05-29 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 | $33.32 | $40.26 | 234,406 | — | — |
| 2016-12-29 | $33.32 | $40.26 | 489,054 | — | — |
| 2016-12-28 | $33.53 | $40.52 | 676,979 | — | — |
| 2016-12-27 | $33.35 | $40.30 | 296,381 | — | — |
| 2016-12-23 | $33.56 | $40.55 | 281,637 | — | — |
| 2016-12-22 | $33.27 | $40.20 | 680,978 | — | — |
| 2016-12-21 | $33.20 | $40.12 | 527,289 | — | — |
| 2016-12-20 | $33.33 | $40.28 | 628,499 | — | — |
| 2016-12-19 | $33.25 | $40.18 | 579,268 | — | — |
| 2016-12-16 | $33.55 | $40.55 | 1,120,802 | — | — |
| 2016-12-15 | $33.41 | $40.37 | 673,481 | — | — |
| 2016-12-14 | $33.31 | $40.25 | 623,750 | — | — |
| 2016-12-13 | $33.94 | $41.01 | 1,016,093 | — | — |
| 2016-12-12 | $33.69 | $40.71 | 402,339 | — | — |
| 2016-12-09 | $33.72 | $40.75 | 735,456 | — | — |
| 2016-12-08 | $33.90 | $40.97 | 1,192,773 | — | — |
| 2016-12-07 | $33.22 | $40.14 | 539,284 | — | — |
| 2016-12-06 | $32.87 | $39.72 | 540,784 | — | — |
| 2016-12-05 | $32.87 | $39.72 | 784,936 | — | — |
| 2016-12-02 | $32.28 | $39.01 | 517,293 | — | — |
| 2016-12-01 | $32.12 | $38.81 | 605,258 | — | — |
| 2016-11-30 | $31.95 | $38.61 | 1,046,081 | — | — |
| 2016-11-29 | $32.95 | $39.82 | 744,202 | — | — |
| 2016-11-28 | $32.93 | $39.80 | 1,469,412 | — | — |
| 2016-11-25 | $32.88 | $39.74 | 541,533 | — | — |
| 2016-11-23 | $33.09 | $39.98 | 740,204 | — | — |
| 2016-11-22 | $33.38 | $40.34 | 1,329,218 | — | — |
| 2016-11-21 | $33.01 | $39.90 | 961,865 | — | — |
| 2016-11-18 | $33.33 | $40.28 | 694,472 | — | — |
| 2016-11-17 | $33.54 | $40.53 | 786,435 | — | — |
| 2016-11-16 | $32.76 | $39.59 | 1,306,977 | — | — |
| 2016-11-15 | $33.20 | $40.12 | 834,666 | — | — |
| 2016-11-14 | $33.03 | $39.91 | 944,622 | — | — |
| 2016-11-11 | $33.10 | $40.00 | 754,448 | — | — |
| 2016-11-10 | $32.99 | $39.87 | 1,570,372 | — | — |
| 2016-11-09 | $32.82 | $39.66 | 961,115 | — | — |
| 2016-11-08 | $32.16 | $38.87 | 1,150,290 | — | — |
| 2016-11-07 | $31.69 | $38.30 | 1,107,807 | — | — |
| 2016-11-04 | $30.14 | $36.42 | 924,880 | — | — |
| 2016-11-03 | $30.46 | $36.81 | 984,106 | — | — |
| 2016-11-02 | $30.23 | $36.54 | 769,942 | — | — |
| 2016-11-01 | $29.98 | $36.24 | 942,873 | — | — |
| 2016-10-31 | $30.05 | $36.31 | 672,731 | — | — |
| 2016-10-28 | $30.08 | $36.35 | 484,306 | — | — |
| 2016-10-27 | $29.80 | $36.01 | 695,472 | — | — |
| 2016-10-26 | $30.03 | $36.29 | 1,066,573 | — | — |
| 2016-10-25 | $29.68 | $35.87 | 781,687 | — | — |
| 2016-10-24 | $29.73 | $35.93 | 629,748 | — | — |
| 2016-10-21 | $29.36 | $35.48 | 598,511 | — | — |
| 2016-10-20 | $29.73 | $35.93 | 1,149,290 | — | — |
| 2016-10-19 | $29.00 | $35.05 | 713,215 | — | — |
| 2016-10-18 | $28.87 | $34.89 | 1,337,715 | — | — |
| 2016-10-17 | $27.86 | $33.67 | 855,658 | — | — |
| 2016-10-14 | $27.52 | $33.26 | 1,793,282 | — | — |
| 2016-10-13 | $27.21 | $32.88 | 1,763,794 | — | — |
| 2016-10-12 | $27.21 | $32.88 | 1,109,806 | — | — |
| 2016-10-11 | $27.13 | $32.78 | 1,445,921 | — | — |
| 2016-10-10 | $27.29 | $32.98 | 1,747,051 | — | — |
| 2016-10-07 | $27.60 | $33.35 | 1,435,426 | — | — |
| 2016-10-06 | $29.22 | $35.31 | 1,080,318 | — | — |
| 2016-10-05 | $29.27 | $35.37 | 541,283 | — | — |
| 2016-10-04 | $29.10 | $35.16 | 1,267,993 | — | — |
| 2016-10-03 | $30.18 | $36.47 | 1,694,822 | — | — |
| 2016-09-30 | $30.02 | $36.28 | 831,167 | — | — |
| 2016-09-29 | $29.63 | $35.81 | 809,176 | — | — |
| 2016-09-28 | $30.07 | $36.34 | 565,524 | — | — |
| 2016-09-27 | $30.01 | $36.27 | 814,424 | — | — |
| 2016-09-26 | $29.68 | $35.87 | 1,091,813 | — | — |
| 2016-09-23 | $30.04 | $36.30 | 565,774 | — | — |
| 2016-09-22 | $30.13 | $36.41 | 1,808,776 | — | — |
| 2016-09-21 | $30.24 | $36.54 | 1,535,136 | — | — |
| 2016-09-20 | $30.01 | $36.27 | 1,544,382 | — | — |
| 2016-09-19 | $30.56 | $36.93 | 813,674 | — | — |
| 2016-09-16 | $30.74 | $37.15 | 965,864 | — | — |
| 2016-09-15 | $31.02 | $37.48 | 1,249,500 | — | — |
| 2016-09-14 | $30.62 | $37.01 | 1,004,348 | — | — |
| 2016-09-13 | $30.78 | $37.20 | 989,854 | — | — |
| 2016-09-12 | $31.22 | $37.74 | 1,786,535 | — | — |
| 2016-09-09 | $31.48 | $38.04 | 1,078,568 | — | — |
| 2016-09-08 | $31.81 | $38.45 | 1,428,179 | — | — |
| 2016-09-07 | $30.54 | $36.90 | 1,041,083 | — | — |
| 2016-09-06 | $30.49 | $36.85 | 769,192 | — | — |
| 2016-09-02 | $30.01 | $36.27 | 885,646 | — | — |
| 2016-09-01 | $29.71 | $35.91 | 870,652 | — | — |
| 2016-08-31 | $29.06 | $35.11 | 801,679 | — | — |
| 2016-08-30 | $29.44 | $35.58 | 904,388 | — | — |
| 2016-08-29 | $28.95 | $34.99 | 364,104 | — | — |
| 2016-08-26 | $29.10 | $35.17 | 924,130 | — | — |
| 2016-08-25 | $29.22 | $35.31 | 867,903 | — | — |
| 2016-08-24 | $28.98 | $35.02 | 513,545 | — | — |
| 2016-08-23 | $28.97 | $35.01 | 541,034 | — | — |
| 2016-08-22 | $29.08 | $35.15 | 1,108,307 | — | — |
| 2016-08-19 | $28.84 | $34.86 | 754,948 | — | — |
| 2016-08-18 | $28.84 | $34.85 | 660,986 | — | — |
| 2016-08-17 | $28.77 | $34.77 | 820,422 | — | — |
| 2016-08-16 | $28.39 | $34.31 | 1,157,037 | — | — |
| 2016-08-15 | $28.89 | $34.91 | 1,293,732 | — | — |
| 2016-08-12 | $29.03 | $35.09 | 845,162 | — | — |
| 2016-08-11 | $28.41 | $34.34 | 1,498,650 | — | — |
| 2016-08-10 | $28.25 | $34.14 | 978,858 | — | — |
| 2016-08-09 | $28.47 | $34.40 | 1,826,769 | — | — |
| 2016-08-08 | $28.05 | $33.90 | 1,060,576 | — | — |
| 2016-08-05 | $28.60 | $34.56 | 434,576 | — | — |
| 2016-08-04 | $28.10 | $33.96 | 643,243 | — | — |
| 2016-08-03 | $27.97 | $33.80 | 1,479,658 | — | — |
| 2016-08-02 | $27.71 | $33.48 | 959,366 | — | — |
| 2016-08-01 | $28.12 | $33.98 | 675,230 | — | — |
| 2016-07-29 | $28.32 | $34.22 | 1,165,534 | — | — |
| 2016-07-28 | $28.35 | $34.26 | 1,178,528 | — | — |
| 2016-07-27 | $27.79 | $33.58 | 825,420 | — | — |
| 2016-07-26 | $27.37 | $33.08 | 1,531,637 | — | — |
| 2016-07-25 | $27.52 | $33.26 | 2,064,674 | — | — |
| 2016-07-22 | $27.09 | $32.74 | 1,036,585 | — | — |
| 2016-07-21 | $27.10 | $32.75 | 1,954,968 | — | — |
| 2016-07-20 | $28.01 | $33.85 | 1,175,530 | — | — |
| 2016-07-19 | $28.29 | $34.19 | 1,518,392 | — | — |
| 2016-07-18 | $28.45 | $34.38 | 639,244 | — | — |
| 2016-07-15 | $28.49 | $34.43 | 797,431 | — | — |
| 2016-07-14 | $29.01 | $35.06 | 1,187,775 | — | — |
| 2016-07-13 | $28.37 | $34.28 | 1,138,045 | — | — |
| 2016-07-12 | $28.75 | $34.75 | 947,871 | — | — |
| 2016-07-11 | $28.06 | $33.91 | 626,749 | — | — |
| 2016-07-08 | $27.92 | $33.74 | 1,047,581 | — | — |
| 2016-07-07 | $27.99 | $33.83 | 947,621 | — | — |
| 2016-07-06 | $27.86 | $33.67 | 2,222,861 | — | — |
| 2016-07-05 | $27.84 | $33.64 | 1,734,556 | — | — |
| 2016-07-01 | $28.45 | $34.38 | 1,214,514 | — | — |
| 2016-06-30 | $27.83 | $33.63 | 2,014,694 | — | — |
| 2016-06-29 | $27.40 | $33.11 | 2,807,627 | — | — |
| 2016-06-28 | $27.07 | $32.71 | 2,577,219 | — | — |
| 2016-06-27 | $26.74 | $32.31 | 7,931,576 | — | — |
| 2016-06-24 | $31.06 | $37.53 | 6,153,288 | — | — |
| 2016-06-23 | $32.47 | $39.24 | 2,242,853 | — | — |
| 2016-06-22 | $32.09 | $38.78 | 999,350 | — | — |
| 2016-06-21 | $32.35 | $39.10 | 1,258,496 | — | — |
| 2016-06-20 | $31.91 | $38.56 | 2,728,908 | — | — |
| 2016-06-17 | $30.94 | $37.40 | 966,613 | — | — |
| 2016-06-16 | $30.57 | $36.95 | 1,185,026 | — | — |
| 2016-06-15 | $31.04 | $37.51 | 1,550,879 | — | — |
| 2016-06-14 | $31.50 | $38.06 | 1,226,509 | — | — |
| 2016-06-13 | $32.55 | $39.33 | 855,658 | — | — |
| 2016-06-10 | $33.37 | $40.33 | 1,290,983 | — | — |
| 2016-06-09 | $34.38 | $41.55 | 979,358 | — | — |
| 2016-06-08 | $34.25 | $41.40 | 965,114 | — | — |
| 2016-06-07 | $34.69 | $41.93 | 1,592,113 | — | — |
| 2016-06-06 | $34.71 | $41.94 | 1,165,534 | — | — |
| 2016-06-03 | $34.88 | $42.16 | 2,067,173 | — | — |
| 2016-06-02 | $34.98 | $42.27 | 1,915,234 | — | — |
| 2016-06-01 | $34.97 | $42.27 | 1,593,612 | — | — |
| 2016-05-31 | $34.97 | $42.27 | 2,217,613 | — | — |
| 2016-05-27 | $34.38 | $41.55 | 1,057,577 | — | — |
| 2016-05-26 | $34.33 | $41.49 | 1,329,468 | — | — |
| 2016-05-25 | $34.20 | $41.33 | 2,198,370 | — | — |
| 2016-05-24 | $32.87 | $39.73 | 964,614 | — | — |
| 2016-05-23 | $32.14 | $38.84 | 1,140,294 | — | — |
| 2016-05-20 | $31.76 | $38.38 | 475,060 | — | — |
| 2016-05-19 | $31.76 | $38.38 | 426,329 | — | — |
| 2016-05-18 | $31.73 | $38.34 | 625,500 | — | — |
| 2016-05-17 | $31.97 | $38.64 | 1,054,328 | — | — |
| 2016-05-16 | $31.32 | $37.85 | 652,489 | — | — |
| 2016-05-13 | $30.70 | $37.10 | 696,971 | — | — |
| 2016-05-12 | $31.15 | $37.64 | 545,782 | — | — |
| 2016-05-11 | $31.74 | $38.36 | 525,790 | — | — |
| 2016-05-10 | $32.24 | $38.97 | 607,757 | — | — |
| 2016-05-09 | $31.87 | $38.51 | 781,687 | — | — |
| 2016-05-06 | $31.79 | $38.42 | 661,985 | — | — |
| 2016-05-05 | $31.80 | $38.44 | 607,257 | — | — |
| 2016-05-04 | $32.06 | $38.74 | 624,000 | — | — |
| 2016-05-03 | $32.04 | $38.72 | 1,331,467 | — | — |
| 2016-05-02 | $32.86 | $39.71 | 465,564 | — | — |
| 2016-04-29 | $32.39 | $39.15 | 567,773 | — | — |
| 2016-04-28 | $32.70 | $39.51 | 920,382 | — | — |
| 2016-04-27 | $32.94 | $39.81 | 731,957 | — | — |
| 2016-04-26 | $32.55 | $39.34 | 812,925 | — | — |
| 2016-04-25 | $32.21 | $38.92 | 686,975 | — | — |
| 2016-04-22 | $32.15 | $38.86 | 681,977 | — | — |
| 2016-04-21 | $32.21 | $38.92 | 849,160 | — | — |
| 2016-04-20 | $32.80 | $39.64 | 642,493 | — | — |
| 2016-04-19 | $33.55 | $40.55 | 1,040,084 | — | — |
| 2016-04-18 | $33.10 | $40.00 | 1,028,089 | — | — |
| 2016-04-15 | $32.90 | $39.76 | 1,060,326 | — | — |
| 2016-04-14 | $32.92 | $39.79 | 1,273,241 | — | — |
| 2016-04-13 | $33.45 | $40.43 | 676,479 | — | — |
| 2016-04-12 | $32.94 | $39.81 | 796,931 | — | — |
| 2016-04-11 | $32.79 | $39.63 | 608,257 | — | — |
| 2016-04-08 | $32.90 | $39.76 | 857,657 | — | — |
| 2016-04-07 | $33.16 | $40.08 | 1,269,492 | — | — |
| 2016-04-06 | $33.78 | $40.83 | 1,176,779 | — | — |
| 2016-04-05 | $34.13 | $41.25 | 442,573 | — | — |
| 2016-04-04 | $34.66 | $41.89 | 814,174 | — | — |
| 2016-04-01 | $34.55 | $41.76 | 792,933 | — | — |
| 2016-03-31 | $34.34 | $41.50 | 606,257 | — | — |
| 2016-03-30 | $34.47 | $41.65 | 699,970 | — | — |
| 2016-03-29 | $34.04 | $41.14 | 550,530 | — | — |
| 2016-03-28 | $33.64 | $40.65 | 566,523 | — | — |
| 2016-03-24 | $33.35 | $40.30 | 721,211 | — | — |
| 2016-03-23 | $33.51 | $40.50 | 577,019 | — | — |
| 2016-03-22 | $33.18 | $40.10 | 1,392,693 | — | — |
| 2016-03-21 | $33.53 | $40.52 | 571,521 | — | — |
| 2016-03-18 | $33.35 | $40.30 | 879,398 | — | — |
| 2016-03-17 | $33.08 | $39.97 | 985,356 | — | — |
| 2016-03-16 | $33.32 | $40.26 | 784,686 | — | — |
| 2016-03-15 | $32.77 | $39.60 | 1,065,074 | — | — |
| 2016-03-14 | $32.92 | $39.78 | 600,760 | — | — |
| 2016-03-11 | $33.17 | $40.08 | 749,700 | — | — |
| 2016-03-10 | $32.69 | $39.51 | 788,934 | — | — |
| 2016-03-09 | $32.16 | $38.86 | 1,368,203 | — | — |
| 2016-03-08 | $32.59 | $39.38 | 1,006,347 | — | — |
| 2016-03-07 | $33.41 | $40.38 | 1,067,323 | — | — |
| 2016-03-04 | $34.05 | $41.15 | 1,217,013 | — | — |
| 2016-03-03 | $33.33 | $40.28 | 1,409,436 | — | — |
| 2016-03-02 | $33.55 | $40.54 | 1,331,717 | — | — |
| 2016-03-01 | $33.35 | $40.30 | 1,028,588 | — | — |
| 2016-02-29 | $33.28 | $40.22 | 879,648 | — | — |
| 2016-02-26 | $33.21 | $40.14 | 1,112,055 | — | — |
| 2016-02-25 | $33.37 | $40.33 | 1,006,597 | — | — |
| 2016-02-24 | $33.11 | $40.01 | 1,276,239 | — | — |
| 2016-02-23 | $33.09 | $39.99 | 1,745,801 | — | — |
| 2016-02-22 | $33.05 | $39.94 | 2,415,284 | — | — |
| 2016-02-19 | $33.89 | $40.96 | 1,213,514 | — | — |
| 2016-02-18 | $33.55 | $40.54 | 955,118 | — | — |
| 2016-02-17 | $33.09 | $39.99 | 1,331,967 | — | — |
| 2016-02-16 | $31.61 | $38.20 | 1,148,041 | — | — |
| 2016-02-12 | $31.35 | $37.89 | 2,072,671 | — | — |
| 2016-02-11 | $31.65 | $38.25 | 1,467,413 | — | — |
| 2016-02-10 | $31.81 | $38.44 | 1,087,315 | — | — |
| 2016-02-09 | $30.52 | $36.88 | 1,373,700 | — | — |
| 2016-02-08 | $29.69 | $35.88 | 1,412,435 | — | — |
| 2016-02-05 | $30.40 | $36.74 | 722,711 | — | — |
| 2016-02-04 | $31.58 | $38.17 | 1,051,579 | — | — |
| 2016-02-03 | $31.93 | $38.59 | 2,166,883 | — | — |
| 2016-02-02 | $32.15 | $38.86 | 1,329,718 | — | — |
| 2016-02-01 | $32.61 | $39.41 | 2,496,251 | — | — |
| 2016-01-29 | $31.35 | $37.89 | 4,039,634 | — | — |
| 2016-01-28 | $31.01 | $37.47 | 1,115,554 | — | — |
| 2016-01-27 | $31.90 | $38.55 | 1,370,702 | — | — |
| 2016-01-26 | $32.79 | $39.63 | 1,474,910 | — | — |
| 2016-01-25 | $32.18 | $38.89 | 1,630,098 | — | — |
| 2016-01-22 | $33.09 | $39.98 | 1,362,205 | — | — |
| 2016-01-21 | $33.16 | $40.07 | 1,447,171 | — | — |
| 2016-01-20 | $33.58 | $40.58 | 1,941,473 | — | — |
| 2016-01-19 | $33.97 | $41.06 | 1,112,305 | — | — |
| 2016-01-15 | $33.31 | $40.25 | 1,329,968 | — | — |
| 2016-01-14 | $34.18 | $41.31 | 1,128,548 | — | — |
| 2016-01-13 | $34.37 | $41.54 | 1,494,652 | — | — |
| 2016-01-12 | $34.81 | $42.07 | 765,444 | — | — |
| 2016-01-11 | $34.27 | $41.42 | 860,656 | — | — |
| 2016-01-08 | $34.13 | $41.25 | 1,237,255 | — | — |
| 2016-01-07 | $33.67 | $40.69 | 711,715 | — | — |
| 2016-01-06 | $34.28 | $41.43 | 707,467 | — | — |
| 2016-01-05 | $34.21 | $41.34 | 1,067,073 | — | — |
| 2016-01-04 | $33.87 | $40.93 | 614,254 | — | — |