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
- 1995-06-07 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 | $33.35 | $61.85 | 565,600 | — | — |
| 2016-12-29 | $33.40 | $61.94 | 665,900 | — | — |
| 2016-12-28 | $33.60 | $62.31 | 463,900 | — | — |
| 2016-12-27 | $34.10 | $63.24 | 543,600 | — | — |
| 2016-12-23 | $34.20 | $63.42 | 652,200 | — | — |
| 2016-12-22 | $33.25 | $61.66 | 491,400 | — | — |
| 2016-12-21 | $33.15 | $61.47 | 564,300 | — | — |
| 2016-12-20 | $33.25 | $61.66 | 708,500 | — | — |
| 2016-12-19 | $33.05 | $61.29 | 701,700 | — | — |
| 2016-12-16 | $33.25 | $61.66 | 1,690,300 | — | — |
| 2016-12-15 | $32.40 | $60.08 | 933,700 | — | — |
| 2016-12-14 | $31.90 | $59.16 | 1,005,700 | — | — |
| 2016-12-13 | $31.55 | $58.51 | 2,409,800 | — | — |
| 2016-12-12 | $31.90 | $59.16 | 1,805,800 | — | — |
| 2016-12-09 | $33.90 | $62.87 | 1,948,000 | — | — |
| 2016-12-08 | $34.55 | $64.07 | 1,158,400 | — | — |
| 2016-12-07 | $33.50 | $62.12 | 796,500 | — | — |
| 2016-12-06 | $33.00 | $61.20 | 1,080,000 | — | — |
| 2016-12-05 | $32.40 | $60.08 | 1,408,700 | — | — |
| 2016-12-02 | $32.55 | $60.36 | 881,700 | — | — |
| 2016-12-01 | $32.50 | $60.27 | 667,700 | — | — |
| 2016-11-30 | $32.55 | $60.36 | 1,227,100 | — | — |
| 2016-11-29 | $32.35 | $59.99 | 1,006,400 | — | — |
| 2016-11-28 | $31.80 | $58.64 | 1,296,300 | — | — |
| 2016-11-25 | $32.35 | $59.65 | 495,900 | — | — |
| 2016-11-23 | $31.95 | $58.91 | 758,300 | — | — |
| 2016-11-22 | $31.75 | $58.55 | 981,500 | — | — |
| 2016-11-21 | $31.35 | $57.81 | 1,311,100 | — | — |
| 2016-11-18 | $32.20 | $59.37 | 1,894,900 | — | — |
| 2016-11-17 | $31.95 | $58.91 | 1,046,700 | — | — |
| 2016-11-16 | $31.70 | $58.45 | 2,256,100 | — | — |
| 2016-11-15 | $31.20 | $57.53 | 2,102,200 | — | — |
| 2016-11-14 | $31.00 | $57.16 | 4,099,200 | — | — |
| 2016-11-11 | $29.60 | $54.58 | 3,198,200 | — | — |
| 2016-11-10 | $27.60 | $50.89 | 1,836,300 | — | — |
| 2016-11-09 | $26.80 | $49.42 | 2,127,600 | — | — |
| 2016-11-08 | $26.20 | $48.31 | 1,118,300 | — | — |
| 2016-11-07 | $26.20 | $48.31 | 1,758,600 | — | — |
| 2016-11-04 | $25.60 | $47.20 | 1,269,600 | — | — |
| 2016-11-03 | $25.50 | $47.02 | 2,095,500 | — | — |
| 2016-11-02 | $24.85 | $45.82 | 2,588,100 | — | — |
| 2016-11-01 | $25.03 | $46.15 | 1,649,600 | — | — |
| 2016-10-31 | $25.10 | $46.28 | 929,700 | — | — |
| 2016-10-28 | $25.00 | $46.10 | 973,400 | — | — |
| 2016-10-27 | $24.80 | $45.73 | 2,063,700 | — | — |
| 2016-10-26 | $25.85 | $47.67 | 774,600 | — | — |
| 2016-10-25 | $25.90 | $47.76 | 437,600 | — | — |
| 2016-10-24 | $26.35 | $48.59 | 460,700 | — | — |
| 2016-10-21 | $26.35 | $48.59 | 459,100 | — | — |
| 2016-10-20 | $26.30 | $48.50 | 596,100 | — | — |
| 2016-10-19 | $26.60 | $49.05 | 667,000 | — | — |
| 2016-10-18 | $26.50 | $48.86 | 954,000 | — | — |
| 2016-10-17 | $26.20 | $48.31 | 1,196,600 | — | — |
| 2016-10-14 | $25.86 | $47.68 | 1,807,200 | — | — |
| 2016-10-13 | $26.26 | $48.42 | 2,190,900 | — | — |
| 2016-10-12 | $27.08 | $49.93 | 642,800 | — | — |
| 2016-10-11 | $27.51 | $50.73 | 819,100 | — | — |
| 2016-10-10 | $27.71 | $51.10 | 1,560,900 | — | — |
| 2016-10-07 | $28.46 | $52.48 | 818,600 | — | — |
| 2016-10-06 | $28.50 | $52.55 | 814,300 | — | — |
| 2016-10-05 | $28.47 | $52.50 | 510,300 | — | — |
| 2016-10-04 | $28.43 | $52.42 | 950,500 | — | — |
| 2016-10-03 | $28.68 | $52.88 | 720,900 | — | — |
| 2016-09-30 | $28.88 | $53.25 | 1,030,900 | — | — |
| 2016-09-29 | $28.39 | $52.35 | 854,000 | — | — |
| 2016-09-28 | $28.52 | $52.59 | 628,000 | — | — |
| 2016-09-27 | $28.05 | $51.72 | 1,340,500 | — | — |
| 2016-09-26 | $27.65 | $50.98 | 1,262,000 | — | — |
| 2016-09-23 | $27.30 | $50.34 | 1,662,800 | — | — |
| 2016-09-22 | $26.26 | $48.42 | 2,169,400 | — | — |
| 2016-09-21 | $25.91 | $47.78 | 2,524,000 | — | — |
| 2016-09-20 | $25.99 | $47.92 | 5,461,900 | — | — |
| 2016-09-19 | $28.68 | $52.88 | 662,900 | — | — |
| 2016-09-16 | $28.73 | $52.98 | 1,285,300 | — | — |
| 2016-09-15 | $28.57 | $52.68 | 452,900 | — | — |
| 2016-09-14 | $28.35 | $52.28 | 1,093,800 | — | — |
| 2016-09-13 | $28.45 | $52.46 | 1,409,300 | — | — |
| 2016-09-12 | $28.74 | $52.99 | 761,600 | — | — |
| 2016-09-09 | $28.42 | $52.40 | 757,500 | — | — |
| 2016-09-08 | $29.02 | $53.51 | 566,800 | — | — |
| 2016-09-07 | $29.03 | $53.53 | 586,900 | — | — |
| 2016-09-06 | $29.20 | $53.84 | 646,100 | — | — |
| 2016-09-02 | $29.33 | $54.08 | 538,800 | — | — |
| 2016-09-01 | $28.99 | $53.46 | 770,000 | — | — |
| 2016-08-31 | $28.48 | $52.52 | 891,200 | — | — |
| 2016-08-30 | $28.61 | $52.76 | 665,300 | — | — |
| 2016-08-29 | $28.62 | $52.44 | 877,600 | — | — |
| 2016-08-26 | $28.48 | $52.19 | 920,700 | — | — |
| 2016-08-25 | $28.88 | $52.92 | 787,100 | — | — |
| 2016-08-24 | $28.80 | $52.77 | 688,100 | — | — |
| 2016-08-23 | $28.62 | $52.44 | 501,900 | — | — |
| 2016-08-22 | $28.76 | $52.70 | 1,074,900 | — | — |
| 2016-08-19 | $29.32 | $53.72 | 982,500 | — | — |
| 2016-08-18 | $28.87 | $52.90 | 792,700 | — | — |
| 2016-08-17 | $29.32 | $53.72 | 635,800 | — | — |
| 2016-08-16 | $29.11 | $53.34 | 794,200 | — | — |
| 2016-08-15 | $29.75 | $54.51 | 597,000 | — | — |
| 2016-08-12 | $29.33 | $53.74 | 685,400 | — | — |
| 2016-08-11 | $29.40 | $53.87 | 589,800 | — | — |
| 2016-08-10 | $28.68 | $52.55 | 571,400 | — | — |
| 2016-08-09 | $28.88 | $52.92 | 786,000 | — | — |
| 2016-08-08 | $29.17 | $53.45 | 697,900 | — | — |
| 2016-08-05 | $29.40 | $53.87 | 773,000 | — | — |
| 2016-08-04 | $29.26 | $53.61 | 1,139,600 | — | — |
| 2016-08-03 | $29.09 | $53.30 | 1,724,200 | — | — |
| 2016-08-02 | $27.43 | $50.26 | 1,318,600 | — | — |
| 2016-08-01 | $27.81 | $50.96 | 993,400 | — | — |
| 2016-07-29 | $27.82 | $50.98 | 721,600 | — | — |
| 2016-07-28 | $28.12 | $51.53 | 977,200 | — | — |
| 2016-07-27 | $28.46 | $52.15 | 1,343,500 | — | — |
| 2016-07-26 | $28.80 | $52.77 | 1,477,200 | — | — |
| 2016-07-25 | $29.94 | $54.86 | 593,100 | — | — |
| 2016-07-22 | $30.19 | $55.32 | 477,200 | — | — |
| 2016-07-21 | $30.23 | $55.39 | 467,900 | — | — |
| 2016-07-20 | $30.50 | $55.89 | 508,500 | — | — |
| 2016-07-19 | $30.25 | $55.43 | 683,800 | — | — |
| 2016-07-18 | $30.51 | $55.90 | 602,200 | — | — |
| 2016-07-15 | $30.43 | $55.76 | 902,600 | — | — |
| 2016-07-14 | $30.93 | $56.67 | 381,600 | — | — |
| 2016-07-13 | $30.52 | $55.92 | 783,300 | — | — |
| 2016-07-12 | $31.27 | $57.30 | 856,000 | — | — |
| 2016-07-11 | $30.76 | $56.36 | 397,500 | — | — |
| 2016-07-08 | $30.47 | $55.83 | 841,900 | — | — |
| 2016-07-07 | $29.91 | $54.81 | 406,600 | — | — |
| 2016-07-06 | $29.42 | $53.91 | 578,000 | — | — |
| 2016-07-05 | $29.73 | $54.48 | 841,300 | — | — |
| 2016-07-01 | $29.97 | $54.92 | 572,600 | — | — |
| 2016-06-30 | $29.86 | $54.71 | 969,000 | — | — |
| 2016-06-29 | $30.09 | $55.14 | 1,751,800 | — | — |
| 2016-06-28 | $28.96 | $53.06 | 1,121,700 | — | — |
| 2016-06-27 | $28.22 | $51.71 | 1,388,300 | — | — |
| 2016-06-24 | $28.94 | $53.03 | 1,241,500 | — | — |
| 2016-06-23 | $30.49 | $55.87 | 525,700 | — | — |
| 2016-06-22 | $29.92 | $54.82 | 632,800 | — | — |
| 2016-06-21 | $29.72 | $54.46 | 923,700 | — | — |
| 2016-06-20 | $30.44 | $55.78 | 489,900 | — | — |
| 2016-06-17 | $30.27 | $55.46 | 841,700 | — | — |
| 2016-06-16 | $30.83 | $56.49 | 554,900 | — | — |
| 2016-06-15 | $31.14 | $57.06 | 554,100 | — | — |
| 2016-06-14 | $30.86 | $56.55 | 803,300 | — | — |
| 2016-06-13 | $30.45 | $55.79 | 379,700 | — | — |
| 2016-06-10 | $31.18 | $57.13 | 421,500 | — | — |
| 2016-06-09 | $31.83 | $58.32 | 399,900 | — | — |
| 2016-06-08 | $32.37 | $59.31 | 617,800 | — | — |
| 2016-06-07 | $32.30 | $59.18 | 596,700 | — | — |
| 2016-06-06 | $32.02 | $58.67 | 692,500 | — | — |
| 2016-06-03 | $31.96 | $58.56 | 508,500 | — | — |
| 2016-06-02 | $32.08 | $58.78 | 390,100 | — | — |
| 2016-06-01 | $32.01 | $58.65 | 612,500 | — | — |
| 2016-05-31 | $31.63 | $57.96 | 647,200 | — | — |
| 2016-05-27 | $31.37 | $57.48 | 446,700 | — | — |
| 2016-05-26 | $31.14 | $56.73 | 786,800 | — | — |
| 2016-05-25 | $30.62 | $55.78 | 1,018,000 | — | — |
| 2016-05-24 | $30.52 | $55.60 | 690,800 | — | — |
| 2016-05-23 | $30.00 | $54.65 | 694,000 | — | — |
| 2016-05-20 | $30.27 | $55.14 | 627,800 | — | — |
| 2016-05-19 | $29.48 | $53.71 | 470,500 | — | — |
| 2016-05-18 | $29.48 | $53.71 | 719,300 | — | — |
| 2016-05-17 | $30.07 | $54.78 | 942,700 | — | — |
| 2016-05-16 | $30.69 | $55.91 | 1,255,900 | — | — |
| 2016-05-13 | $30.44 | $55.45 | 1,391,600 | — | — |
| 2016-05-12 | $31.07 | $56.60 | 1,383,000 | — | — |
| 2016-05-11 | $32.70 | $59.57 | 632,000 | — | — |
| 2016-05-10 | $32.67 | $59.52 | 675,100 | — | — |
| 2016-05-09 | $32.09 | $58.46 | 928,200 | — | — |
| 2016-05-06 | $32.24 | $58.73 | 1,224,800 | — | — |
| 2016-05-05 | $32.12 | $58.51 | 615,200 | — | — |
| 2016-05-04 | $31.77 | $57.88 | 1,778,900 | — | — |
| 2016-05-03 | $32.57 | $59.33 | 1,328,600 | — | — |
| 2016-05-02 | $32.47 | $59.15 | 576,700 | — | — |
| 2016-04-29 | $32.07 | $58.42 | 1,329,400 | — | — |
| 2016-04-28 | $31.96 | $58.22 | 1,271,900 | — | — |
| 2016-04-27 | $32.63 | $59.44 | 731,800 | — | — |
| 2016-04-26 | $33.00 | $60.12 | 426,800 | — | — |
| 2016-04-25 | $32.67 | $59.52 | 576,500 | — | — |
| 2016-04-22 | $32.90 | $59.94 | 361,700 | — | — |
| 2016-04-21 | $32.63 | $59.44 | 508,100 | — | — |
| 2016-04-20 | $33.05 | $60.21 | 835,600 | — | — |
| 2016-04-19 | $32.96 | $60.04 | 661,600 | — | — |
| 2016-04-18 | $33.06 | $60.23 | 857,200 | — | — |
| 2016-04-15 | $31.98 | $58.26 | 408,600 | — | — |
| 2016-04-14 | $31.96 | $58.22 | 458,500 | — | — |
| 2016-04-13 | $32.28 | $58.81 | 1,019,700 | — | — |
| 2016-04-12 | $31.43 | $57.26 | 440,300 | — | — |
| 2016-04-11 | $30.96 | $56.40 | 338,800 | — | — |
| 2016-04-08 | $31.03 | $56.53 | 447,400 | — | — |
| 2016-04-07 | $31.37 | $57.15 | 726,600 | — | — |
| 2016-04-06 | $31.53 | $57.44 | 519,400 | — | — |
| 2016-04-05 | $30.80 | $56.11 | 557,600 | — | — |
| 2016-04-04 | $30.77 | $56.06 | 424,200 | — | — |
| 2016-04-01 | $30.99 | $56.46 | 579,000 | — | — |
| 2016-03-31 | $30.75 | $56.02 | 913,000 | — | — |
| 2016-03-30 | $31.03 | $56.53 | 869,600 | — | — |
| 2016-03-29 | $31.63 | $57.62 | 755,400 | — | — |
| 2016-03-28 | $30.60 | $55.75 | 496,800 | — | — |
| 2016-03-24 | $30.35 | $55.29 | 611,800 | — | — |
| 2016-03-23 | $30.31 | $55.22 | 810,800 | — | — |
| 2016-03-22 | $31.18 | $56.80 | 969,100 | — | — |
| 2016-03-21 | $31.75 | $57.84 | 1,454,800 | — | — |
| 2016-03-18 | $32.34 | $58.92 | 962,100 | — | — |
| 2016-03-17 | $32.63 | $59.44 | 1,036,300 | — | — |
| 2016-03-16 | $32.42 | $59.06 | 1,247,100 | — | — |
| 2016-03-15 | $32.48 | $59.17 | 824,100 | — | — |
| 2016-03-14 | $32.97 | $60.06 | 1,022,600 | — | — |
| 2016-03-11 | $32.96 | $60.04 | 1,180,100 | — | — |
| 2016-03-10 | $32.21 | $58.68 | 778,100 | — | — |
| 2016-03-09 | $32.99 | $60.10 | 939,300 | — | — |
| 2016-03-08 | $32.27 | $58.79 | 827,600 | — | — |
| 2016-03-07 | $32.90 | $59.94 | 713,600 | — | — |
| 2016-03-04 | $32.40 | $59.02 | 1,001,800 | — | — |
| 2016-03-03 | $32.20 | $58.66 | 1,277,000 | — | — |
| 2016-03-02 | $31.69 | $57.43 | 992,000 | — | — |
| 2016-03-01 | $31.40 | $56.91 | 1,957,600 | — | — |
| 2016-02-29 | $30.87 | $55.94 | 1,292,200 | — | — |
| 2016-02-26 | $30.24 | $54.80 | 1,028,900 | — | — |
| 2016-02-25 | $30.42 | $55.13 | 965,000 | — | — |
| 2016-02-24 | $29.46 | $53.39 | 3,350,400 | — | — |
| 2016-02-23 | $30.26 | $54.84 | 1,982,600 | — | — |
| 2016-02-22 | $29.70 | $53.82 | 1,827,100 | — | — |
| 2016-02-19 | $28.11 | $50.94 | 2,086,100 | — | — |
| 2016-02-18 | $28.08 | $50.89 | 1,420,100 | — | — |
| 2016-02-17 | $29.46 | $53.39 | 1,525,600 | — | — |
| 2016-02-16 | $28.61 | $51.85 | 1,980,700 | — | — |
| 2016-02-12 | $27.19 | $49.28 | 1,144,600 | — | — |
| 2016-02-11 | $27.31 | $49.49 | 998,300 | — | — |
| 2016-02-10 | $27.61 | $50.04 | 995,500 | — | — |
| 2016-02-09 | $26.97 | $48.88 | 1,515,800 | — | — |
| 2016-02-08 | $28.22 | $51.14 | 2,121,100 | — | — |
| 2016-02-05 | $30.58 | $55.42 | 1,360,200 | — | — |
| 2016-02-04 | $32.14 | $58.25 | 1,025,100 | — | — |
| 2016-02-03 | $32.95 | $59.71 | 938,600 | — | — |
| 2016-02-02 | $32.34 | $58.61 | 879,200 | — | — |
| 2016-02-01 | $33.21 | $60.19 | 982,700 | — | — |
| 2016-01-29 | $33.00 | $59.80 | 1,225,600 | — | — |
| 2016-01-28 | $32.44 | $58.79 | 2,548,300 | — | — |
| 2016-01-27 | $31.24 | $56.62 | 1,776,700 | — | — |
| 2016-01-26 | $30.72 | $55.67 | 631,400 | — | — |
| 2016-01-25 | $29.51 | $53.48 | 550,000 | — | — |
| 2016-01-22 | $30.51 | $55.29 | 615,900 | — | — |
| 2016-01-21 | $29.01 | $52.57 | 711,100 | — | — |
| 2016-01-20 | $29.06 | $52.66 | 1,227,600 | — | — |
| 2016-01-19 | $29.34 | $53.17 | 718,000 | — | — |
| 2016-01-15 | $29.60 | $53.64 | 1,139,100 | — | — |
| 2016-01-14 | $29.79 | $53.99 | 1,007,800 | — | — |
| 2016-01-13 | $29.29 | $53.08 | 1,210,900 | — | — |
| 2016-01-12 | $30.15 | $54.64 | 1,083,700 | — | — |
| 2016-01-11 | $29.76 | $53.93 | 1,043,500 | — | — |
| 2016-01-08 | $29.96 | $54.30 | 979,900 | — | — |
| 2016-01-07 | $30.82 | $55.85 | 1,025,800 | — | — |
| 2016-01-06 | $31.06 | $56.29 | 744,100 | — | — |
| 2016-01-05 | $31.00 | $56.18 | 943,400 | — | — |
| 2016-01-04 | $31.43 | $56.96 | 982,100 | — | — |