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
- 1993-02-02 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 | $30.00 | $22,732.31 | 2,412,437 | — | — |
| 2016-12-29 | $29.61 | $22,434.57 | 1,423,294 | — | — |
| 2016-12-28 | $29.10 | $22,047.52 | 2,736,893 | — | — |
| 2016-12-27 | $29.27 | $22,181.49 | 765,481 | — | — |
| 2016-12-23 | $29.21 | $22,136.83 | 571,095 | — | — |
| 2016-12-22 | $29.21 | $22,136.83 | 832,061 | — | — |
| 2016-12-21 | $29.33 | $22,226.16 | 1,161,480 | — | — |
| 2016-12-20 | $29.86 | $22,628.11 | 1,014,422 | — | — |
| 2016-12-19 | $29.88 | $22,642.99 | 992,821 | — | — |
| 2016-12-16 | $29.55 | $22,389.91 | 1,802,699 | — | — |
| 2016-12-15 | $29.08 | $22,032.63 | 1,314,927 | — | — |
| 2016-12-14 | $29.51 | $22,360.14 | 1,629,335 | — | — |
| 2016-12-13 | $30.24 | $22,910.95 | 1,759,846 | — | — |
| 2016-12-12 | $30.39 | $23,030.05 | 1,064,526 | — | — |
| 2016-12-09 | $30.41 | $23,044.94 | 1,414,475 | — | — |
| 2016-12-08 | $31.06 | $22,384.43 | 1,783,724 | — | — |
| 2016-12-07 | $30.77 | $22,172.06 | 1,945,119 | — | — |
| 2016-12-06 | $29.98 | $21,605.72 | 1,481,237 | — | — |
| 2016-12-05 | $29.80 | $21,478.30 | 1,348,833 | — | — |
| 2016-12-02 | $29.92 | $21,563.25 | 1,432,443 | — | — |
| 2016-12-01 | $29.65 | $21,365.03 | 1,582,593 | — | — |
| 2016-11-30 | $29.90 | $21,549.08 | 2,244,705 | — | — |
| 2016-11-29 | $29.98 | $21,605.72 | 1,199,283 | — | — |
| 2016-11-28 | $29.76 | $21,449.97 | 1,455,460 | — | — |
| 2016-11-25 | $29.84 | $21,506.61 | 588,308 | — | — |
| 2016-11-23 | $29.59 | $21,322.55 | 1,005,795 | — | — |
| 2016-11-22 | $29.88 | $21,534.93 | 1,357,465 | — | — |
| 2016-11-21 | $29.35 | $21,152.65 | 819,078 | — | — |
| 2016-11-18 | $29.55 | $21,294.23 | 1,387,162 | — | — |
| 2016-11-17 | $29.43 | $21,209.28 | 3,781,460 | — | — |
| 2016-11-16 | $30.10 | $21,690.67 | 2,592,586 | — | — |
| 2016-11-15 | $30.29 | $21,832.25 | 3,204,222 | — | — |
| 2016-11-14 | $30.02 | $21,634.04 | 1,773,506 | — | — |
| 2016-11-11 | $29.61 | $21,336.71 | 1,715,689 | — | — |
| 2016-11-10 | $29.33 | $21,138.50 | 1,565,686 | — | — |
| 2016-11-09 | $29.53 | $21,280.08 | 1,583,775 | — | — |
| 2016-11-08 | $30.14 | $21,718.99 | 4,072,335 | — | — |
| 2016-11-07 | $29.51 | $21,265.92 | 1,493,042 | — | — |
| 2016-11-04 | $29.17 | $21,025.23 | 1,497,967 | — | — |
| 2016-11-03 | $29.02 | $20,911.96 | 1,091,476 | — | — |
| 2016-11-02 | $29.00 | $20,897.80 | 2,032,470 | — | — |
| 2016-11-01 | $29.35 | $21,152.65 | 1,896,931 | — | — |
| 2016-10-31 | $30.04 | $21,648.20 | 2,196,839 | — | — |
| 2016-10-28 | $29.88 | $21,534.93 | 3,389,063 | — | — |
| 2016-10-27 | $29.80 | $21,478.30 | 3,492,405 | — | — |
| 2016-10-26 | $31.26 | $22,526.01 | 1,092,155 | — | — |
| 2016-10-25 | $31.67 | $22,823.34 | 945,974 | — | — |
| 2016-10-24 | $31.89 | $22,979.08 | 1,079,044 | — | — |
| 2016-10-21 | $31.93 | $23,007.41 | 912,523 | — | — |
| 2016-10-20 | $32.16 | $23,177.30 | 978,910 | — | — |
| 2016-10-19 | $32.06 | $23,106.51 | 1,670,897 | — | — |
| 2016-10-18 | $32.16 | $23,177.30 | 1,434,083 | — | — |
| 2016-10-17 | $32.14 | $23,163.14 | 586,913 | — | — |
| 2016-10-14 | $32.30 | $23,276.42 | 990,435 | — | — |
| 2016-10-13 | $32.44 | $23,375.52 | 1,467,532 | — | — |
| 2016-10-12 | $32.46 | $23,389.68 | 1,449,606 | — | — |
| 2016-10-11 | $32.06 | $23,106.51 | 963,635 | — | — |
| 2016-10-10 | $32.26 | $23,248.09 | 1,165,451 | — | — |
| 2016-10-07 | $32.22 | $23,219.78 | 1,402,077 | — | — |
| 2016-10-06 | $32.30 | $23,276.42 | 1,745,144 | — | — |
| 2016-10-05 | $32.57 | $23,474.63 | 1,646,113 | — | — |
| 2016-10-04 | $33.12 | $23,871.06 | 2,966,885 | — | — |
| 2016-10-03 | $33.28 | $23,984.33 | 2,276,995 | — | — |
| 2016-09-30 | $34.24 | $24,678.09 | 1,470,699 | — | — |
| 2016-09-29 | $34.68 | $24,989.58 | 2,143,987 | — | — |
| 2016-09-28 | $35.25 | $25,400.17 | 1,533,565 | — | — |
| 2016-09-27 | $34.73 | $25,032.05 | 3,131,376 | — | — |
| 2016-09-26 | $35.15 | $25,329.38 | 1,892,478 | — | — |
| 2016-09-23 | $34.97 | $25,201.95 | 2,981,637 | — | — |
| 2016-09-22 | $34.93 | $25,173.63 | 2,844,274 | — | — |
| 2016-09-21 | $34.38 | $24,777.21 | 4,799,423 | — | — |
| 2016-09-20 | $34.34 | $23,653.47 | 2,512,143 | — | — |
| 2016-09-19 | $34.66 | $23,869.98 | 1,719,074 | — | — |
| 2016-09-16 | $34.56 | $23,802.32 | 1,902,346 | — | — |
| 2016-09-15 | $34.70 | $23,897.05 | 1,339,294 | — | — |
| 2016-09-14 | $34.58 | $23,815.86 | 1,727,485 | — | — |
| 2016-09-13 | $34.79 | $23,964.71 | 2,019,473 | — | — |
| 2016-09-12 | $35.70 | $24,587.17 | 2,931,179 | — | — |
| 2016-09-09 | $35.91 | $24,736.01 | 1,745,155 | — | — |
| 2016-09-08 | $37.07 | $25,534.38 | 613,312 | — | — |
| 2016-09-07 | $37.70 | $25,967.40 | 936,355 | — | — |
| 2016-09-06 | $37.70 | $25,967.40 | 1,428,534 | — | — |
| 2016-09-02 | $37.21 | $25,629.11 | 949,918 | — | — |
| 2016-09-01 | $36.70 | $25,277.28 | 1,452,365 | — | — |
| 2016-08-31 | $37.15 | $25,588.51 | 2,783,283 | — | — |
| 2016-08-30 | $36.84 | $25,372.01 | 2,360,179 | — | — |
| 2016-08-29 | $36.76 | $25,317.88 | 1,671,396 | — | — |
| 2016-08-26 | $36.37 | $25,047.24 | 2,597,892 | — | — |
| 2016-08-25 | $36.33 | $25,020.18 | 916,161 | — | — |
| 2016-08-24 | $36.39 | $25,060.78 | 603,935 | — | — |
| 2016-08-23 | $36.42 | $25,087.83 | 694,335 | — | — |
| 2016-08-22 | $36.52 | $25,155.50 | 844,244 | — | — |
| 2016-08-19 | $36.13 | $24,884.86 | 620,132 | — | — |
| 2016-08-18 | $36.46 | $25,114.90 | 1,032,648 | — | — |
| 2016-08-17 | $36.56 | $25,182.56 | 1,023,547 | — | — |
| 2016-08-16 | $36.54 | $25,169.04 | 763,052 | — | — |
| 2016-08-15 | $36.86 | $25,385.54 | 1,030,549 | — | — |
| 2016-08-12 | $36.97 | $25,466.72 | 2,107,517 | — | — |
| 2016-08-11 | $36.88 | $25,399.07 | 1,483,983 | — | — |
| 2016-08-10 | $37.70 | $25,967.40 | 2,043,374 | — | — |
| 2016-08-09 | $37.72 | $25,980.94 | 3,878,363 | — | — |
| 2016-08-08 | $37.84 | $26,062.13 | 401,050 | — | — |
| 2016-08-05 | $37.92 | $26,116.25 | 556,355 | — | — |
| 2016-08-04 | $38.27 | $26,359.83 | 746,725 | — | — |
| 2016-08-03 | $38.19 | $26,305.69 | 1,630,268 | — | — |
| 2016-08-02 | $38.21 | $26,319.22 | 1,562,705 | — | — |
| 2016-08-01 | $39.12 | $26,941.68 | 1,559,794 | — | — |
| 2016-07-29 | $38.78 | $26,711.65 | 956,413 | — | — |
| 2016-07-28 | $38.29 | $26,373.36 | 1,555,879 | — | — |
| 2016-07-27 | $37.84 | $26,062.13 | 1,750,046 | — | — |
| 2016-07-26 | $38.00 | $26,170.38 | 1,322,659 | — | — |
| 2016-07-25 | $38.07 | $26,224.51 | 1,343,681 | — | — |
| 2016-07-22 | $38.43 | $26,468.07 | 1,425,517 | — | — |
| 2016-07-21 | $38.61 | $26,589.86 | 2,454,500 | — | — |
| 2016-07-20 | $38.45 | $26,481.61 | 2,786,716 | — | — |
| 2016-07-19 | $38.04 | $26,197.44 | 1,510,849 | — | — |
| 2016-07-18 | $37.82 | $26,048.59 | 812,377 | — | — |
| 2016-07-15 | $37.66 | $25,940.34 | 1,360,239 | — | — |
| 2016-07-14 | $37.72 | $25,980.94 | 2,762,503 | — | — |
| 2016-07-13 | $38.05 | $26,210.98 | 2,204,670 | — | — |
| 2016-07-12 | $37.62 | $25,913.27 | 2,111,929 | — | — |
| 2016-07-11 | $37.78 | $26,021.53 | 6,424,437 | — | — |
| 2016-07-08 | $36.70 | $25,277.28 | 1,757,637 | — | — |
| 2016-07-07 | $35.91 | $24,736.01 | 1,829,794 | — | — |
| 2016-07-06 | $36.62 | $25,223.15 | 1,202,232 | — | — |
| 2016-07-05 | $36.97 | $25,466.72 | 1,766,107 | — | — |
| 2016-07-01 | $36.17 | $24,911.93 | 2,669,422 | — | — |
| 2016-06-30 | $35.64 | $24,546.57 | 2,175,049 | — | — |
| 2016-06-29 | $35.46 | $24,424.78 | 1,150,186 | — | — |
| 2016-06-28 | $35.21 | $24,248.87 | 1,572,048 | — | — |
| 2016-06-27 | $34.50 | $23,761.72 | 915,165 | — | — |
| 2016-06-24 | $34.32 | $23,639.94 | 1,700,253 | — | — |
| 2016-06-23 | $34.38 | $23,680.54 | 820,954 | — | — |
| 2016-06-22 | $34.48 | $23,748.20 | 658,327 | — | — |
| 2016-06-21 | $34.56 | $23,802.32 | 1,152,030 | — | — |
| 2016-06-20 | $34.58 | $23,815.86 | 1,819,316 | — | — |
| 2016-06-17 | $34.60 | $23,829.39 | 1,592,743 | — | — |
| 2016-06-16 | $34.34 | $23,653.47 | 1,373,772 | — | — |
| 2016-06-15 | $33.83 | $23,301.65 | 1,720,612 | — | — |
| 2016-06-14 | $33.61 | $23,152.81 | 1,849,250 | — | — |
| 2016-06-13 | $33.65 | $23,179.87 | 1,705,025 | — | — |
| 2016-06-10 | $33.97 | $23,396.37 | 1,898,839 | — | — |
| 2016-06-09 | $34.40 | $23,694.08 | 776,430 | — | — |
| 2016-06-08 | $34.18 | $23,545.22 | 1,075,467 | — | — |
| 2016-06-07 | $33.79 | $23,274.58 | 1,350,973 | — | — |
| 2016-06-06 | $34.20 | $22,511.82 | 1,173,180 | — | — |
| 2016-06-03 | $34.46 | $22,679.93 | 1,054,577 | — | — |
| 2016-06-02 | $34.26 | $22,550.62 | 736,671 | — | — |
| 2016-06-01 | $34.05 | $22,408.39 | 955,673 | — | — |
| 2016-05-31 | $33.81 | $22,253.22 | 1,152,347 | — | — |
| 2016-05-27 | $33.89 | $22,304.95 | 932,842 | — | — |
| 2016-05-26 | $33.71 | $22,188.57 | 1,238,679 | — | — |
| 2016-05-25 | $33.63 | $22,136.85 | 782,000 | — | — |
| 2016-05-24 | $33.67 | $22,162.71 | 1,101,271 | — | — |
| 2016-05-23 | $33.24 | $21,878.24 | 826,639 | — | — |
| 2016-05-20 | $33.36 | $21,955.83 | 800,945 | — | — |
| 2016-05-19 | $33.05 | $21,748.93 | 1,596,136 | — | — |
| 2016-05-18 | $32.93 | $21,671.35 | 1,494,994 | — | — |
| 2016-05-17 | $33.87 | $22,292.01 | 1,102,977 | — | — |
| 2016-05-16 | $34.77 | $22,886.81 | 994,935 | — | — |
| 2016-05-13 | $34.50 | $22,705.78 | 1,033,525 | — | — |
| 2016-05-12 | $34.95 | $23,003.19 | 1,428,400 | — | — |
| 2016-05-11 | $35.01 | $23,041.97 | 2,761,416 | — | — |
| 2016-05-10 | $36.07 | $23,740.21 | 960,613 | — | — |
| 2016-05-09 | $36.21 | $23,830.73 | 1,559,027 | — | — |
| 2016-05-06 | $36.01 | $23,701.43 | 1,138,449 | — | — |
| 2016-05-05 | $35.50 | $23,365.24 | 1,609,886 | — | — |
| 2016-05-04 | $35.44 | $23,326.45 | 1,689,534 | — | — |
| 2016-05-03 | $34.83 | $22,925.61 | 1,257,862 | — | — |
| 2016-05-02 | $34.87 | $22,951.46 | 2,862,860 | — | — |
| 2016-04-29 | $34.38 | $22,628.20 | 2,059,836 | — | — |
| 2016-04-28 | $34.83 | $22,925.61 | 1,295,113 | — | — |
| 2016-04-27 | $34.79 | $22,899.74 | 880,161 | — | — |
| 2016-04-26 | $34.75 | $22,873.88 | 944,205 | — | — |
| 2016-04-25 | $34.60 | $22,770.43 | 803,795 | — | — |
| 2016-04-22 | $34.40 | $22,641.14 | 791,979 | — | — |
| 2016-04-21 | $33.87 | $22,292.01 | 1,185,539 | — | — |
| 2016-04-20 | $34.36 | $22,615.27 | 714,762 | — | — |
| 2016-04-19 | $35.03 | $23,054.90 | 1,014,960 | — | — |
| 2016-04-18 | $34.89 | $22,964.39 | 767,788 | — | — |
| 2016-04-15 | $34.83 | $22,925.61 | 2,156,036 | — | — |
| 2016-04-14 | $33.89 | $22,304.95 | 1,136,229 | — | — |
| 2016-04-13 | $33.95 | $22,343.74 | 1,075,146 | — | — |
| 2016-04-12 | $34.26 | $22,550.62 | 1,035,318 | — | — |
| 2016-04-11 | $34.11 | $22,447.18 | 644,182 | — | — |
| 2016-04-08 | $34.11 | $22,447.18 | 966,600 | — | — |
| 2016-04-07 | $34.07 | $22,421.32 | 655,590 | — | — |
| 2016-04-06 | $34.32 | $22,589.41 | 730,189 | — | — |
| 2016-04-05 | $34.16 | $22,485.97 | 1,212,561 | — | — |
| 2016-04-04 | $34.64 | $22,796.30 | 831,954 | — | — |
| 2016-04-01 | $34.81 | $22,912.67 | 1,683,687 | — | — |
| 2016-03-31 | $34.95 | $23,003.19 | 1,923,383 | — | — |
| 2016-03-30 | $34.46 | $22,679.93 | 1,522,518 | — | — |
| 2016-03-29 | $34.09 | $22,434.24 | 1,315,939 | — | — |
| 2016-03-28 | $33.34 | $21,942.89 | 632,887 | — | — |
| 2016-03-24 | $32.71 | $21,529.12 | 1,201,232 | — | — |
| 2016-03-23 | $32.81 | $21,593.77 | 1,501,938 | — | — |
| 2016-03-22 | $33.12 | $21,800.66 | 857,939 | — | — |
| 2016-03-21 | $33.22 | $21,865.31 | 1,502,088 | — | — |
| 2016-03-18 | $33.77 | $22,227.36 | 1,692,943 | — | — |
| 2016-03-17 | $34.24 | $22,537.69 | 2,754,247 | — | — |
| 2016-03-16 | $33.97 | $22,356.66 | 1,719,595 | — | — |
| 2016-03-15 | $33.99 | $22,369.59 | 695,672 | — | — |
| 2016-03-14 | $33.89 | $22,304.95 | 522,207 | — | — |
| 2016-03-11 | $33.89 | $22,304.95 | 1,240,375 | — | — |
| 2016-03-10 | $33.30 | $21,917.03 | 1,185,334 | — | — |
| 2016-03-09 | $33.65 | $22,149.78 | 643,338 | — | — |
| 2016-03-08 | $33.50 | $22,046.34 | 682,376 | — | — |
| 2016-03-07 | $34.15 | $21,472.64 | 724,222 | — | — |
| 2016-03-04 | $34.13 | $21,460.28 | 641,094 | — | — |
| 2016-03-03 | $34.15 | $21,472.64 | 864,853 | — | — |
| 2016-03-02 | $33.83 | $21,274.96 | 759,312 | — | — |
| 2016-03-01 | $33.52 | $21,077.28 | 975,993 | — | — |
| 2016-02-29 | $32.87 | $20,669.57 | 1,225,434 | — | — |
| 2016-02-26 | $32.81 | $20,632.51 | 765,633 | — | — |
| 2016-02-25 | $33.05 | $20,780.77 | 690,720 | — | — |
| 2016-02-24 | $32.30 | $20,311.29 | 590,097 | — | — |
| 2016-02-23 | $32.36 | $20,348.36 | 525,411 | — | — |
| 2016-02-22 | $32.55 | $20,471.89 | 540,701 | — | — |
| 2016-02-19 | $32.16 | $20,224.80 | 673,376 | — | — |
| 2016-02-18 | $32.24 | $20,274.22 | 884,124 | — | — |
| 2016-02-17 | $31.61 | $19,878.86 | 1,212,466 | — | — |
| 2016-02-16 | $31.93 | $20,076.54 | 716,847 | — | — |
| 2016-02-12 | $31.18 | $19,607.06 | 1,298,099 | — | — |
| 2016-02-11 | $31.28 | $19,668.83 | 1,478,757 | — | — |
| 2016-02-10 | $31.51 | $19,817.10 | 1,603,534 | — | — |
| 2016-02-09 | $31.91 | $20,064.19 | 1,924,996 | — | — |
| 2016-02-08 | $31.85 | $20,027.13 | 2,605,242 | — | — |
| 2016-02-05 | $33.06 | $20,793.12 | 1,299,118 | — | — |
| 2016-02-04 | $33.48 | $21,052.57 | 1,506,887 | — | — |
| 2016-02-03 | $33.61 | $21,139.06 | 1,243,663 | — | — |
| 2016-02-02 | $33.14 | $20,842.53 | 1,429,175 | — | — |
| 2016-02-01 | $33.50 | $21,064.93 | 1,359,499 | — | — |
| 2016-01-29 | $33.61 | $21,139.06 | 3,211,527 | — | — |
| 2016-01-28 | $32.26 | $20,286.58 | 2,475,572 | — | — |
| 2016-01-27 | $32.40 | $20,373.06 | 1,519,192 | — | — |
| 2016-01-26 | $32.79 | $20,620.15 | 1,619,772 | — | — |
| 2016-01-25 | $32.16 | $20,224.80 | 1,946,005 | — | — |
| 2016-01-22 | $31.93 | $20,076.54 | 1,728,974 | — | — |
| 2016-01-21 | $31.20 | $19,619.41 | 1,631,576 | — | — |
| 2016-01-20 | $30.81 | $19,372.32 | 1,559,439 | — | — |
| 2016-01-19 | $31.69 | $19,928.28 | 1,245,281 | — | — |
| 2016-01-15 | $31.49 | $19,804.74 | 1,072,977 | — | — |
| 2016-01-14 | $31.59 | $19,866.52 | 1,407,256 | — | — |
| 2016-01-13 | $31.69 | $19,928.28 | 1,312,577 | — | — |
| 2016-01-12 | $31.96 | $20,101.25 | 2,737,596 | — | — |
| 2016-01-11 | $31.91 | $20,064.19 | 1,105,206 | — | — |
| 2016-01-08 | $31.87 | $20,039.47 | 1,268,340 | — | — |
| 2016-01-07 | $32.65 | $20,533.68 | 1,382,565 | — | — |
| 2016-01-06 | $33.50 | $21,064.93 | 1,601,396 | — | — |
| 2016-01-05 | $33.08 | $20,805.48 | 1,763,451 | — | — |
| 2016-01-04 | $32.51 | $20,447.19 | 1,753,111 | — | — |