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
- 1996-01-05 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 | $30.21 | $82.50 | 622,991 | — | — |
| 2016-12-29 | $30.29 | $82.73 | 797,031 | — | — |
| 2016-12-28 | $30.50 | $83.30 | 742,683 | — | — |
| 2016-12-27 | $30.53 | $83.37 | 609,986 | — | — |
| 2016-12-23 | $30.35 | $82.88 | 493,994 | — | — |
| 2016-12-22 | $30.28 | $82.70 | 1,027,851 | — | — |
| 2016-12-21 | $30.67 | $83.76 | 749,873 | — | — |
| 2016-12-20 | $30.65 | $83.71 | 875,486 | — | — |
| 2016-12-19 | $29.95 | $81.80 | 1,927,550 | — | — |
| 2016-12-16 | $30.64 | $83.68 | 1,865,272 | — | — |
| 2016-12-15 | $31.40 | $85.75 | 847,467 | — | — |
| 2016-12-14 | $31.38 | $85.70 | 998,985 | — | — |
| 2016-12-13 | $31.53 | $86.11 | 1,765,881 | — | — |
| 2016-12-12 | $32.67 | $89.21 | 1,385,341 | — | — |
| 2016-12-09 | $33.08 | $90.35 | 764,782 | — | — |
| 2016-12-08 | $32.95 | $89.99 | 1,094,992 | — | — |
| 2016-12-07 | $32.56 | $88.93 | 1,383,966 | — | — |
| 2016-12-06 | $32.31 | $88.23 | 1,181,378 | — | — |
| 2016-12-05 | $32.00 | $87.40 | 1,061,474 | — | — |
| 2016-12-02 | $31.31 | $85.52 | 732,850 | — | — |
| 2016-12-01 | $31.24 | $85.31 | 1,078,075 | — | — |
| 2016-11-30 | $31.05 | $84.80 | 1,592,053 | — | — |
| 2016-11-29 | $30.57 | $83.48 | 983,865 | — | — |
| 2016-11-28 | $31.31 | $85.52 | 845,563 | — | — |
| 2016-11-25 | $31.78 | $86.78 | 820,293 | — | — |
| 2016-11-23 | $31.62 | $86.34 | 1,722,953 | — | — |
| 2016-11-22 | $31.14 | $85.05 | 1,373,921 | — | — |
| 2016-11-21 | $30.25 | $82.63 | 973,503 | — | — |
| 2016-11-18 | $29.98 | $81.88 | 1,252,855 | — | — |
| 2016-11-17 | $29.96 | $81.82 | 1,131,682 | — | — |
| 2016-11-16 | $30.08 | $82.16 | 1,775,292 | — | — |
| 2016-11-15 | $30.60 | $83.56 | 1,287,853 | — | — |
| 2016-11-14 | $31.32 | $85.54 | 2,131,302 | — | — |
| 2016-11-11 | $31.02 | $84.72 | 3,758,247 | — | — |
| 2016-11-10 | $31.89 | $87.09 | 5,772,606 | — | — |
| 2016-11-09 | $28.03 | $76.56 | 2,737,798 | — | — |
| 2016-11-08 | $27.23 | $74.36 | 1,511,165 | — | — |
| 2016-11-07 | $26.44 | $72.22 | 996,024 | — | — |
| 2016-11-04 | $25.85 | $70.46 | 1,469,717 | — | — |
| 2016-11-03 | $25.32 | $69.02 | 1,138,661 | — | — |
| 2016-11-02 | $25.36 | $69.12 | 1,189,308 | — | — |
| 2016-11-01 | $26.27 | $71.62 | 1,277,914 | — | — |
| 2016-10-31 | $26.85 | $73.19 | 1,679,813 | — | — |
| 2016-10-28 | $26.30 | $71.70 | 1,116,985 | — | — |
| 2016-10-27 | $26.63 | $72.60 | 719,421 | — | — |
| 2016-10-26 | $26.55 | $72.37 | 1,067,501 | — | — |
| 2016-10-25 | $26.52 | $72.29 | 1,286,478 | — | — |
| 2016-10-24 | $26.20 | $71.42 | 545,276 | — | — |
| 2016-10-21 | $25.91 | $70.64 | 848,524 | — | — |
| 2016-10-20 | $26.24 | $71.52 | 1,356,581 | — | — |
| 2016-10-19 | $25.91 | $70.64 | 1,288,805 | — | — |
| 2016-10-18 | $25.19 | $68.66 | 768,482 | — | — |
| 2016-10-17 | $25.00 | $68.14 | 600,152 | — | — |
| 2016-10-14 | $24.60 | $67.06 | 848,101 | — | — |
| 2016-10-13 | $24.85 | $67.73 | 575,199 | — | — |
| 2016-10-12 | $25.21 | $68.73 | 540,835 | — | — |
| 2016-10-11 | $24.76 | $67.50 | 1,181,166 | — | — |
| 2016-10-10 | $25.30 | $68.97 | 820,398 | — | — |
| 2016-10-07 | $24.80 | $67.60 | 598,566 | — | — |
| 2016-10-06 | $24.88 | $67.83 | 494,417 | — | — |
| 2016-10-05 | $25.18 | $68.63 | 1,209,292 | — | — |
| 2016-10-04 | $24.60 | $67.06 | 1,029,965 | — | — |
| 2016-10-03 | $24.91 | $67.91 | 960,497 | — | — |
| 2016-09-30 | $24.87 | $67.81 | 976,675 | — | — |
| 2016-09-29 | $25.00 | $68.14 | 1,602,626 | — | — |
| 2016-09-28 | $25.23 | $68.79 | 1,006,704 | — | — |
| 2016-09-27 | $24.32 | $66.31 | 548,765 | — | — |
| 2016-09-26 | $24.37 | $66.44 | 468,406 | — | — |
| 2016-09-23 | $24.55 | $66.93 | 1,072,471 | — | — |
| 2016-09-22 | $24.85 | $67.73 | 917,252 | — | — |
| 2016-09-21 | $24.74 | $67.45 | 984,182 | — | — |
| 2016-09-20 | $24.22 | $66.03 | 444,193 | — | — |
| 2016-09-19 | $24.12 | $65.74 | 786,246 | — | — |
| 2016-09-16 | $23.96 | $65.31 | 1,077,546 | — | — |
| 2016-09-15 | $24.03 | $65.51 | 746,384 | — | — |
| 2016-09-14 | $23.97 | $65.33 | 1,104,086 | — | — |
| 2016-09-13 | $23.83 | $64.97 | 1,297,369 | — | — |
| 2016-09-12 | $24.44 | $66.62 | 1,361,762 | — | — |
| 2016-09-09 | $23.89 | $65.12 | 1,171,439 | — | — |
| 2016-09-08 | $24.63 | $67.14 | 1,018,229 | — | — |
| 2016-09-07 | $24.55 | $66.93 | 932,795 | — | — |
| 2016-09-06 | $24.97 | $68.06 | 659,893 | — | — |
| 2016-09-02 | $24.68 | $67.29 | 636,208 | — | — |
| 2016-09-01 | $24.48 | $66.72 | 706,945 | — | — |
| 2016-08-31 | $24.42 | $66.57 | 1,422,454 | — | — |
| 2016-08-30 | $24.58 | $67.01 | 809,085 | — | — |
| 2016-08-29 | $24.83 | $67.68 | 565,683 | — | — |
| 2016-08-26 | $24.71 | $67.37 | 1,174,505 | — | — |
| 2016-08-25 | $24.60 | $67.06 | 784,554 | — | — |
| 2016-08-24 | $24.33 | $66.34 | 1,225,892 | — | — |
| 2016-08-23 | $24.86 | $67.78 | 545,170 | — | — |
| 2016-08-22 | $24.87 | $67.81 | 652,280 | — | — |
| 2016-08-19 | $24.60 | $67.06 | 456,247 | — | — |
| 2016-08-18 | $24.96 | $68.04 | 444,299 | — | — |
| 2016-08-17 | $24.82 | $67.65 | 654,923 | — | — |
| 2016-08-16 | $24.72 | $67.39 | 796,925 | — | — |
| 2016-08-15 | $24.78 | $67.55 | 642,340 | — | — |
| 2016-08-12 | $24.67 | $67.26 | 2,293,711 | — | — |
| 2016-08-11 | $24.61 | $67.08 | 1,224,835 | — | — |
| 2016-08-10 | $24.56 | $66.96 | 1,182,964 | — | — |
| 2016-08-09 | $24.55 | $66.93 | 1,067,713 | — | — |
| 2016-08-08 | $24.57 | $66.85 | 1,252,749 | — | — |
| 2016-08-05 | $24.80 | $67.47 | 1,271,993 | — | — |
| 2016-08-04 | $25.19 | $68.53 | 810,565 | — | — |
| 2016-08-03 | $25.20 | $68.58 | 1,909,575 | — | — |
| 2016-08-02 | $24.45 | $66.52 | 1,457,664 | — | — |
| 2016-08-01 | $24.04 | $65.41 | 1,034,723 | — | — |
| 2016-07-29 | $24.58 | $66.88 | 1,348,122 | — | — |
| 2016-07-28 | $24.63 | $67.01 | 1,449,733 | — | — |
| 2016-07-27 | $25.01 | $68.04 | 2,202,356 | — | — |
| 2016-07-26 | $25.11 | $68.32 | 1,116,457 | — | — |
| 2016-07-25 | $24.77 | $67.39 | 1,005,329 | — | — |
| 2016-07-22 | $24.84 | $67.57 | 774,404 | — | — |
| 2016-07-21 | $24.91 | $67.78 | 836,153 | — | — |
| 2016-07-20 | $24.70 | $67.21 | 980,270 | — | — |
| 2016-07-19 | $24.68 | $67.16 | 807,922 | — | — |
| 2016-07-18 | $25.02 | $68.06 | 654,183 | — | — |
| 2016-07-15 | $24.99 | $67.99 | 638,640 | — | — |
| 2016-07-14 | $25.15 | $68.42 | 999,514 | — | — |
| 2016-07-13 | $25.31 | $68.86 | 1,637,625 | — | — |
| 2016-07-12 | $24.91 | $67.78 | 2,049,780 | — | — |
| 2016-07-11 | $24.66 | $67.09 | 1,249,365 | — | — |
| 2016-07-08 | $24.37 | $66.31 | 1,256,344 | — | — |
| 2016-07-07 | $23.92 | $65.08 | 1,307,731 | — | — |
| 2016-07-06 | $24.01 | $65.34 | 1,595,331 | — | — |
| 2016-07-05 | $24.05 | $65.44 | 1,438,208 | — | — |
| 2016-07-01 | $25.01 | $68.04 | 1,344,633 | — | — |
| 2016-06-30 | $25.52 | $69.43 | 954,259 | — | — |
| 2016-06-29 | $24.94 | $67.86 | 1,111,910 | — | — |
| 2016-06-28 | $24.67 | $67.14 | 1,472,044 | — | — |
| 2016-06-27 | $24.14 | $65.67 | 1,534,639 | — | — |
| 2016-06-24 | $24.17 | $65.77 | 4,594,929 | — | — |
| 2016-06-23 | $26.48 | $72.05 | 1,343,258 | — | — |
| 2016-06-22 | $25.76 | $70.10 | 1,619,544 | — | — |
| 2016-06-21 | $25.76 | $70.10 | 1,232,765 | — | — |
| 2016-06-20 | $25.76 | $70.10 | 1,380,054 | — | — |
| 2016-06-17 | $25.15 | $68.42 | 1,519,942 | — | — |
| 2016-06-16 | $24.66 | $67.09 | 1,434,085 | — | — |
| 2016-06-15 | $24.79 | $67.45 | 1,486,529 | — | — |
| 2016-06-14 | $24.19 | $65.82 | 1,129,568 | — | — |
| 2016-06-13 | $24.60 | $66.93 | 984,393 | — | — |
| 2016-06-10 | $24.56 | $66.83 | 1,237,629 | — | — |
| 2016-06-09 | $24.75 | $67.34 | 857,300 | — | — |
| 2016-06-08 | $25.37 | $69.02 | 970,331 | — | — |
| 2016-06-07 | $25.10 | $68.29 | 1,121,532 | — | — |
| 2016-06-06 | $25.52 | $69.43 | 1,230,122 | — | — |
| 2016-06-03 | $24.99 | $67.99 | 1,160,971 | — | — |
| 2016-06-02 | $24.85 | $67.60 | 1,077,440 | — | — |
| 2016-06-01 | $24.64 | $67.03 | 1,864,849 | — | — |
| 2016-05-31 | $24.64 | $67.03 | 12,952,334 | — | — |
| 2016-05-27 | $25.17 | $68.48 | 1,154,415 | — | — |
| 2016-05-26 | $25.24 | $68.68 | 974,243 | — | — |
| 2016-05-25 | $25.40 | $69.12 | 1,499,323 | — | — |
| 2016-05-24 | $25.04 | $68.14 | 1,610,134 | — | — |
| 2016-05-23 | $25.29 | $68.81 | 1,180,003 | — | — |
| 2016-05-20 | $25.25 | $68.71 | 2,076,637 | — | — |
| 2016-05-19 | $25.50 | $69.38 | 1,651,264 | — | — |
| 2016-05-18 | $25.35 | $68.96 | 2,106,137 | — | — |
| 2016-05-17 | $26.08 | $70.97 | 1,054,707 | — | — |
| 2016-05-16 | $25.87 | $70.38 | 1,778,569 | — | — |
| 2016-05-13 | $25.59 | $69.63 | 2,047,559 | — | — |
| 2016-05-12 | $26.27 | $71.49 | 1,017,383 | — | — |
| 2016-05-11 | $26.37 | $71.74 | 725,448 | — | — |
| 2016-05-10 | $26.24 | $71.38 | 1,330,676 | — | — |
| 2016-05-09 | $26.03 | $70.82 | 1,175,774 | — | — |
| 2016-05-06 | $26.98 | $73.42 | 790,158 | — | — |
| 2016-05-05 | $26.71 | $72.54 | 1,168,478 | — | — |
| 2016-05-04 | $26.95 | $73.21 | 1,589,832 | — | — |
| 2016-05-03 | $27.34 | $74.26 | 1,627,580 | — | — |
| 2016-05-02 | $27.93 | $75.86 | 1,213,944 | — | — |
| 2016-04-29 | $28.06 | $76.22 | 1,885,996 | — | — |
| 2016-04-28 | $28.23 | $76.68 | 2,077,588 | — | — |
| 2016-04-27 | $28.57 | $77.60 | 1,916,237 | — | — |
| 2016-04-26 | $28.26 | $76.76 | 1,948,803 | — | — |
| 2016-04-25 | $27.42 | $74.47 | 1,145,851 | — | — |
| 2016-04-22 | $27.61 | $74.98 | 1,031,234 | — | — |
| 2016-04-21 | $27.30 | $74.16 | 1,335,222 | — | — |
| 2016-04-20 | $27.47 | $74.62 | 1,126,607 | — | — |
| 2016-04-19 | $27.52 | $74.75 | 1,140,458 | — | — |
| 2016-04-18 | $26.82 | $72.85 | 798,617 | — | — |
| 2016-04-15 | $26.46 | $71.87 | 827,165 | — | — |
| 2016-04-14 | $26.16 | $71.05 | 634,728 | — | — |
| 2016-04-13 | $26.28 | $71.39 | 1,203,899 | — | — |
| 2016-04-12 | $25.78 | $70.02 | 1,509,051 | — | — |
| 2016-04-11 | $24.98 | $67.84 | 1,398,558 | — | — |
| 2016-04-08 | $24.51 | $66.58 | 2,219,696 | — | — |
| 2016-04-07 | $24.29 | $65.97 | 1,751,607 | — | — |
| 2016-04-06 | $25.40 | $69.00 | 1,214,261 | — | — |
| 2016-04-05 | $25.51 | $69.28 | 1,420,762 | — | — |
| 2016-04-04 | $25.34 | $68.82 | 1,185,396 | — | — |
| 2016-04-01 | $26.07 | $70.80 | 1,652,745 | — | — |
| 2016-03-31 | $26.21 | $71.18 | 1,130,202 | — | — |
| 2016-03-30 | $26.66 | $72.41 | 946,752 | — | — |
| 2016-03-29 | $26.74 | $72.62 | 702,187 | — | — |
| 2016-03-28 | $26.24 | $71.28 | 765,416 | — | — |
| 2016-03-24 | $26.45 | $71.85 | 1,075,537 | — | — |
| 2016-03-23 | $25.97 | $70.54 | 812,997 | — | — |
| 2016-03-22 | $26.86 | $72.95 | 720,690 | — | — |
| 2016-03-21 | $26.69 | $72.49 | 1,001,205 | — | — |
| 2016-03-18 | $26.80 | $72.80 | 2,348,587 | — | — |
| 2016-03-17 | $26.90 | $73.06 | 1,492,662 | — | — |
| 2016-03-16 | $26.18 | $71.10 | 1,505,984 | — | — |
| 2016-03-15 | $25.19 | $68.41 | 964,409 | — | — |
| 2016-03-14 | $25.41 | $69.02 | 1,205,380 | — | — |
| 2016-03-11 | $25.39 | $68.97 | 1,533,687 | — | — |
| 2016-03-10 | $24.85 | $67.51 | 1,016,114 | — | — |
| 2016-03-09 | $24.77 | $67.28 | 1,510,214 | — | — |
| 2016-03-08 | $24.52 | $66.61 | 1,827,208 | — | — |
| 2016-03-07 | $25.49 | $69.23 | 1,766,727 | — | — |
| 2016-03-04 | $25.48 | $69.20 | 2,631,851 | — | — |
| 2016-03-03 | $24.71 | $67.12 | 2,226,252 | — | — |
| 2016-03-02 | $24.33 | $66.09 | 1,771,168 | — | — |
| 2016-03-01 | $23.40 | $63.55 | 1,434,825 | — | — |
| 2016-02-29 | $22.64 | $61.50 | 1,863,263 | — | — |
| 2016-02-26 | $23.29 | $63.27 | 1,247,674 | — | — |
| 2016-02-25 | $23.13 | $62.83 | 1,084,842 | — | — |
| 2016-02-24 | $23.01 | $62.50 | 1,557,160 | — | — |
| 2016-02-23 | $23.01 | $62.50 | 1,634,135 | — | — |
| 2016-02-22 | $23.61 | $64.12 | 2,458,023 | — | — |
| 2016-02-19 | $22.46 | $61.01 | 1,982,109 | — | — |
| 2016-02-18 | $22.93 | $62.29 | 3,054,474 | — | — |
| 2016-02-17 | $24.11 | $65.48 | 3,371,997 | — | — |
| 2016-02-16 | $24.97 | $67.82 | 2,069,341 | — | — |
| 2016-02-12 | $24.94 | $67.74 | 1,741,245 | — | — |
| 2016-02-11 | $23.31 | $63.32 | 2,541,236 | — | — |
| 2016-02-10 | $23.74 | $64.40 | 1,508,311 | — | — |
| 2016-02-09 | $24.00 | $65.12 | 2,351,653 | — | — |
| 2016-02-08 | $24.67 | $66.91 | 1,008,501 | — | — |
| 2016-02-05 | $25.06 | $67.99 | 1,379,525 | — | — |
| 2016-02-04 | $25.47 | $69.10 | 2,085,941 | — | — |
| 2016-02-03 | $24.05 | $65.25 | 1,344,633 | — | — |
| 2016-02-02 | $22.87 | $62.04 | 1,555,363 | — | — |
| 2016-02-01 | $24.00 | $65.12 | 1,271,887 | — | — |
| 2016-01-29 | $24.51 | $66.50 | 1,646,295 | — | — |
| 2016-01-28 | $23.63 | $64.09 | 1,164,460 | — | — |
| 2016-01-27 | $23.40 | $63.48 | 1,333,636 | — | — |
| 2016-01-26 | $23.63 | $64.12 | 2,292,336 | — | — |
| 2016-01-25 | $22.22 | $60.27 | 1,194,912 | — | — |
| 2016-01-22 | $22.34 | $60.60 | 1,457,981 | — | — |
| 2016-01-21 | $21.76 | $59.04 | 1,156,319 | — | — |
| 2016-01-20 | $21.43 | $58.14 | 2,381,471 | — | — |
| 2016-01-19 | $21.08 | $57.19 | 1,294,514 | — | — |
| 2016-01-15 | $21.48 | $58.27 | 2,108,463 | — | — |
| 2016-01-14 | $21.63 | $58.68 | 1,423,828 | — | — |
| 2016-01-13 | $21.43 | $58.14 | 1,759,326 | — | — |
| 2016-01-12 | $21.53 | $58.42 | 2,477,690 | — | — |
| 2016-01-11 | $22.12 | $60.01 | 2,661,246 | — | — |
| 2016-01-08 | $22.76 | $61.76 | 1,313,970 | — | — |
| 2016-01-07 | $23.23 | $63.01 | 2,479,804 | — | — |
| 2016-01-06 | $23.83 | $64.66 | 1,615,420 | — | — |
| 2016-01-05 | $24.54 | $66.58 | 1,799,822 | — | — |
| 2016-01-04 | $24.27 | $65.84 | 1,734,161 | — | — |