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
- 2010-03-31 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 | $28.60 | $29.13 | 1,031,900 | — | — |
| 2016-12-29 | $28.96 | $29.49 | 870,600 | — | — |
| 2016-12-28 | $28.79 | $29.32 | 781,400 | — | — |
| 2016-12-27 | $28.99 | $29.52 | 471,200 | — | — |
| 2016-12-23 | $28.94 | $29.47 | 705,600 | — | — |
| 2016-12-22 | $28.91 | $29.44 | 1,046,700 | — | — |
| 2016-12-21 | $29.25 | $29.79 | 725,800 | — | — |
| 2016-12-20 | $29.55 | $30.09 | 814,900 | — | — |
| 2016-12-19 | $29.29 | $29.83 | 1,061,900 | — | — |
| 2016-12-16 | $29.44 | $29.98 | 2,972,800 | — | — |
| 2016-12-15 | $28.89 | $29.42 | 1,166,400 | — | — |
| 2016-12-14 | $28.91 | $29.44 | 860,200 | — | — |
| 2016-12-13 | $29.19 | $29.73 | 1,027,100 | — | — |
| 2016-12-12 | $29.08 | $29.62 | 908,300 | — | — |
| 2016-12-09 | $29.24 | $29.78 | 1,206,800 | — | — |
| 2016-12-08 | $29.35 | $29.89 | 1,384,900 | — | — |
| 2016-12-07 | $29.26 | $29.80 | 1,757,400 | — | — |
| 2016-12-06 | $28.96 | $29.49 | 2,160,900 | — | — |
| 2016-12-05 | $28.98 | $29.51 | 1,489,900 | — | — |
| 2016-12-02 | $28.98 | $29.51 | 1,695,900 | — | — |
| 2016-12-01 | $29.06 | $29.60 | 4,396,200 | — | — |
| 2016-11-30 | $30.01 | $30.56 | 1,846,200 | — | — |
| 2016-11-29 | $30.32 | $30.88 | 4,835,000 | — | — |
| 2016-11-28 | $31.16 | $31.67 | 1,706,300 | — | — |
| 2016-11-25 | $31.69 | $32.21 | 502,600 | — | — |
| 2016-11-23 | $31.83 | $32.35 | 1,409,000 | — | — |
| 2016-11-22 | $31.96 | $32.48 | 1,328,000 | — | — |
| 2016-11-21 | $32.78 | $33.32 | 1,074,900 | — | — |
| 2016-11-18 | $32.62 | $33.15 | 812,400 | — | — |
| 2016-11-17 | $32.61 | $33.14 | 501,900 | — | — |
| 2016-11-16 | $32.15 | $32.68 | 964,800 | — | — |
| 2016-11-15 | $31.99 | $32.51 | 1,040,300 | — | — |
| 2016-11-14 | $31.15 | $31.66 | 1,203,500 | — | — |
| 2016-11-11 | $31.16 | $31.67 | 1,195,600 | — | — |
| 2016-11-10 | $30.87 | $31.38 | 1,889,500 | — | — |
| 2016-11-09 | $31.82 | $32.34 | 970,500 | — | — |
| 2016-11-08 | $31.64 | $32.16 | 1,460,200 | — | — |
| 2016-11-07 | $32.04 | $32.56 | 1,076,500 | — | — |
| 2016-11-04 | $31.24 | $31.75 | 850,800 | — | — |
| 2016-11-03 | $31.75 | $32.27 | 623,900 | — | — |
| 2016-11-02 | $31.81 | $32.33 | 730,700 | — | — |
| 2016-11-01 | $32.04 | $32.56 | 995,300 | — | — |
| 2016-10-31 | $31.93 | $32.45 | 2,067,700 | — | — |
| 2016-10-28 | $31.51 | $32.03 | 2,737,900 | — | — |
| 2016-10-27 | $31.94 | $32.46 | 1,982,200 | — | — |
| 2016-10-26 | $32.90 | $33.44 | 1,337,900 | — | — |
| 2016-10-25 | $32.72 | $33.26 | 999,300 | — | — |
| 2016-10-24 | $32.66 | $33.19 | 2,048,500 | — | — |
| 2016-10-21 | $32.18 | $32.71 | 324,500 | — | — |
| 2016-10-20 | $32.21 | $32.74 | 768,200 | — | — |
| 2016-10-19 | $31.99 | $32.51 | 519,000 | — | — |
| 2016-10-18 | $31.74 | $32.26 | 704,000 | — | — |
| 2016-10-17 | $31.40 | $31.91 | 896,200 | — | — |
| 2016-10-14 | $31.82 | $32.34 | 503,800 | — | — |
| 2016-10-13 | $31.79 | $32.31 | 643,700 | — | — |
| 2016-10-12 | $32.35 | $32.88 | 484,800 | — | — |
| 2016-10-11 | $32.34 | $32.87 | 785,100 | — | — |
| 2016-10-10 | $32.92 | $33.46 | 372,200 | — | — |
| 2016-10-07 | $32.75 | $33.29 | 963,300 | — | — |
| 2016-10-06 | $32.84 | $33.38 | 987,000 | — | — |
| 2016-10-05 | $32.54 | $33.07 | 546,200 | — | — |
| 2016-10-04 | $32.51 | $33.04 | 731,900 | — | — |
| 2016-10-03 | $32.55 | $33.08 | 876,200 | — | — |
| 2016-09-30 | $32.15 | $32.68 | 981,600 | — | — |
| 2016-09-29 | $32.18 | $32.71 | 1,106,200 | — | — |
| 2016-09-28 | $33.16 | $33.70 | 946,700 | — | — |
| 2016-09-27 | $32.50 | $33.03 | 1,047,700 | — | — |
| 2016-09-26 | $31.78 | $32.30 | 500,200 | — | — |
| 2016-09-23 | $32.18 | $32.71 | 759,000 | — | — |
| 2016-09-22 | $32.36 | $32.89 | 1,195,300 | — | — |
| 2016-09-21 | $32.36 | $32.89 | 533,100 | — | — |
| 2016-09-20 | $31.76 | $32.28 | 858,800 | — | — |
| 2016-09-19 | $32.23 | $32.76 | 1,139,700 | — | — |
| 2016-09-16 | $31.34 | $31.85 | 1,883,600 | — | — |
| 2016-09-15 | $31.97 | $32.49 | 1,587,400 | — | — |
| 2016-09-14 | $31.89 | $32.41 | 1,397,800 | — | — |
| 2016-09-13 | $32.12 | $32.65 | 937,800 | — | — |
| 2016-09-12 | $32.99 | $33.53 | 1,080,400 | — | — |
| 2016-09-09 | $32.79 | $33.33 | 1,353,600 | — | — |
| 2016-09-08 | $33.78 | $34.33 | 1,563,100 | — | — |
| 2016-09-07 | $34.06 | $34.62 | 838,700 | — | — |
| 2016-09-06 | $33.79 | $34.34 | 684,800 | — | — |
| 2016-09-02 | $33.51 | $34.06 | 597,700 | — | — |
| 2016-09-01 | $33.37 | $33.92 | 1,387,900 | — | — |
| 2016-08-31 | $32.95 | $33.49 | 1,173,000 | — | — |
| 2016-08-30 | $32.60 | $33.13 | 862,000 | — | — |
| 2016-08-29 | $32.33 | $32.80 | 512,500 | — | — |
| 2016-08-26 | $32.30 | $32.76 | 963,500 | — | — |
| 2016-08-25 | $31.99 | $32.45 | 1,006,200 | — | — |
| 2016-08-24 | $31.77 | $32.23 | 630,300 | — | — |
| 2016-08-23 | $32.06 | $32.52 | 420,900 | — | — |
| 2016-08-22 | $31.65 | $32.11 | 495,500 | — | — |
| 2016-08-19 | $31.45 | $31.90 | 587,200 | — | — |
| 2016-08-18 | $31.49 | $31.94 | 1,075,700 | — | — |
| 2016-08-17 | $31.57 | $32.02 | 753,700 | — | — |
| 2016-08-16 | $32.04 | $32.50 | 953,100 | — | — |
| 2016-08-15 | $32.50 | $32.97 | 978,600 | — | — |
| 2016-08-12 | $31.98 | $32.44 | 629,300 | — | — |
| 2016-08-11 | $31.69 | $32.15 | 533,400 | — | — |
| 2016-08-10 | $31.47 | $31.92 | 744,900 | — | — |
| 2016-08-09 | $31.55 | $32.00 | 678,500 | — | — |
| 2016-08-08 | $31.76 | $32.22 | 1,161,100 | — | — |
| 2016-08-05 | $32.45 | $32.92 | 1,469,100 | — | — |
| 2016-08-04 | $31.57 | $32.02 | 1,029,800 | — | — |
| 2016-08-03 | $31.27 | $31.72 | 789,000 | — | — |
| 2016-08-02 | $31.05 | $31.50 | 1,537,100 | — | — |
| 2016-08-01 | $31.24 | $31.69 | 2,041,200 | — | — |
| 2016-07-29 | $32.22 | $32.68 | 1,958,400 | — | — |
| 2016-07-28 | $32.79 | $33.26 | 4,012,900 | — | — |
| 2016-07-27 | $31.34 | $31.79 | 1,917,700 | — | — |
| 2016-07-26 | $31.80 | $32.26 | 2,180,700 | — | — |
| 2016-07-25 | $31.76 | $32.22 | 1,891,700 | — | — |
| 2016-07-22 | $30.85 | $31.29 | 1,312,400 | — | — |
| 2016-07-21 | $30.43 | $30.87 | 685,800 | — | — |
| 2016-07-20 | $30.49 | $30.93 | 784,700 | — | — |
| 2016-07-19 | $30.41 | $30.85 | 815,500 | — | — |
| 2016-07-18 | $30.53 | $30.97 | 718,100 | — | — |
| 2016-07-15 | $30.60 | $31.04 | 643,000 | — | — |
| 2016-07-14 | $30.85 | $31.29 | 1,618,400 | — | — |
| 2016-07-13 | $30.70 | $31.14 | 990,100 | — | — |
| 2016-07-12 | $30.47 | $30.91 | 1,252,400 | — | — |
| 2016-07-11 | $29.84 | $30.27 | 533,600 | — | — |
| 2016-07-08 | $29.64 | $30.07 | 602,200 | — | — |
| 2016-07-07 | $29.23 | $29.65 | 1,610,900 | — | — |
| 2016-07-06 | $29.56 | $29.99 | 2,522,300 | — | — |
| 2016-07-05 | $28.51 | $28.92 | 1,191,400 | — | — |
| 2016-07-01 | $28.51 | $28.92 | 941,700 | — | — |
| 2016-06-30 | $28.08 | $28.48 | 1,472,800 | — | — |
| 2016-06-29 | $28.06 | $28.46 | 977,900 | — | — |
| 2016-06-28 | $27.27 | $27.66 | 1,430,900 | — | — |
| 2016-06-27 | $26.45 | $26.83 | 1,605,800 | — | — |
| 2016-06-24 | $27.47 | $27.87 | 2,593,000 | — | — |
| 2016-06-23 | $29.54 | $29.97 | 602,000 | — | — |
| 2016-06-22 | $29.07 | $29.48 | 1,725,400 | — | — |
| 2016-06-21 | $29.15 | $29.57 | 944,400 | — | — |
| 2016-06-20 | $29.33 | $29.75 | 1,374,400 | — | — |
| 2016-06-17 | $28.88 | $29.29 | 1,426,200 | — | — |
| 2016-06-16 | $28.99 | $29.40 | 1,084,000 | — | — |
| 2016-06-15 | $29.09 | $29.51 | 992,200 | — | — |
| 2016-06-14 | $28.91 | $29.32 | 779,800 | — | — |
| 2016-06-13 | $29.11 | $29.52 | 790,200 | — | — |
| 2016-06-10 | $29.32 | $29.74 | 578,600 | — | — |
| 2016-06-09 | $30.00 | $30.43 | 500,000 | — | — |
| 2016-06-08 | $30.17 | $30.60 | 1,447,000 | — | — |
| 2016-06-07 | $30.64 | $31.08 | 438,200 | — | — |
| 2016-06-06 | $30.68 | $31.13 | 1,065,200 | — | — |
| 2016-06-03 | $30.49 | $30.93 | 647,800 | — | — |
| 2016-06-02 | $30.77 | $31.21 | 889,000 | — | — |
| 2016-06-01 | $30.78 | $31.22 | 1,406,800 | — | — |
| 2016-05-31 | $30.80 | $31.24 | 1,496,000 | — | — |
| 2016-05-27 | $30.77 | $31.21 | 1,352,800 | — | — |
| 2016-05-26 | $30.55 | $30.93 | 596,000 | — | — |
| 2016-05-25 | $30.45 | $30.82 | 766,400 | — | — |
| 2016-05-24 | $30.38 | $30.75 | 646,400 | — | — |
| 2016-05-23 | $29.96 | $30.32 | 1,154,000 | — | — |
| 2016-05-20 | $29.90 | $30.26 | 755,000 | — | — |
| 2016-05-19 | $29.22 | $29.58 | 907,400 | — | — |
| 2016-05-18 | $29.76 | $30.13 | 1,184,200 | — | — |
| 2016-05-17 | $29.35 | $29.71 | 1,614,000 | — | — |
| 2016-05-16 | $29.50 | $29.86 | 919,400 | — | — |
| 2016-05-13 | $29.30 | $29.66 | 1,937,600 | — | — |
| 2016-05-12 | $29.49 | $29.85 | 1,997,000 | — | — |
| 2016-05-11 | $29.76 | $30.13 | 1,921,200 | — | — |
| 2016-05-10 | $29.61 | $29.97 | 1,995,000 | — | — |
| 2016-05-09 | $28.85 | $29.21 | 2,471,600 | — | — |
| 2016-05-06 | $28.93 | $29.29 | 8,506,000 | — | — |
| 2016-05-05 | $30.73 | $31.10 | 1,868,400 | — | — |
| 2016-05-04 | $30.64 | $31.01 | 1,713,400 | — | — |
| 2016-05-03 | $31.09 | $31.47 | 1,352,600 | — | — |
| 2016-05-02 | $31.34 | $31.73 | 1,431,600 | — | — |
| 2016-04-29 | $30.58 | $30.95 | 827,000 | — | — |
| 2016-04-28 | $30.88 | $31.26 | 1,020,000 | — | — |
| 2016-04-27 | $31.05 | $31.43 | 1,072,400 | — | — |
| 2016-04-26 | $30.67 | $31.05 | 1,023,600 | — | — |
| 2016-04-25 | $30.49 | $30.87 | 723,000 | — | — |
| 2016-04-22 | $30.64 | $31.02 | 1,148,000 | — | — |
| 2016-04-21 | $30.20 | $30.57 | 812,400 | — | — |
| 2016-04-20 | $30.11 | $30.48 | 1,524,400 | — | — |
| 2016-04-19 | $30.06 | $30.43 | 738,200 | — | — |
| 2016-04-18 | $30.49 | $30.86 | 738,000 | — | — |
| 2016-04-15 | $30.05 | $30.42 | 1,369,000 | — | — |
| 2016-04-14 | $30.28 | $30.65 | 1,587,600 | — | — |
| 2016-04-13 | $30.37 | $30.74 | 2,881,200 | — | — |
| 2016-04-12 | $30.40 | $30.77 | 1,332,600 | — | — |
| 2016-04-11 | $30.65 | $31.02 | 980,000 | — | — |
| 2016-04-08 | $31.31 | $31.69 | 933,400 | — | — |
| 2016-04-07 | $31.00 | $31.39 | 1,103,000 | — | — |
| 2016-04-06 | $31.40 | $31.78 | 924,000 | — | — |
| 2016-04-05 | $31.34 | $31.73 | 1,083,400 | — | — |
| 2016-04-04 | $31.98 | $32.37 | 878,800 | — | — |
| 2016-04-01 | $32.11 | $32.51 | 1,901,200 | — | — |
| 2016-03-31 | $31.71 | $32.10 | 2,317,000 | — | — |
| 2016-03-30 | $31.56 | $31.95 | 942,000 | — | — |
| 2016-03-29 | $31.68 | $32.08 | 701,400 | — | — |
| 2016-03-28 | $30.97 | $31.35 | 674,400 | — | — |
| 2016-03-24 | $30.49 | $30.86 | 790,800 | — | — |
| 2016-03-23 | $30.65 | $31.02 | 967,400 | — | — |
| 2016-03-22 | $30.91 | $31.29 | 552,600 | — | — |
| 2016-03-21 | $31.05 | $31.43 | 683,400 | — | — |
| 2016-03-18 | $31.18 | $31.57 | 1,151,800 | — | — |
| 2016-03-17 | $31.01 | $31.39 | 982,800 | — | — |
| 2016-03-16 | $31.42 | $31.81 | 2,138,000 | — | — |
| 2016-03-15 | $31.14 | $31.52 | 1,458,600 | — | — |
| 2016-03-14 | $30.74 | $31.12 | 1,294,800 | — | — |
| 2016-03-11 | $30.33 | $30.70 | 964,000 | — | — |
| 2016-03-10 | $30.08 | $30.46 | 1,185,600 | — | — |
| 2016-03-09 | $30.08 | $30.45 | 1,746,800 | — | — |
| 2016-03-08 | $30.21 | $30.58 | 1,136,800 | — | — |
| 2016-03-07 | $30.80 | $31.17 | 1,591,000 | — | — |
| 2016-03-04 | $30.68 | $31.06 | 1,143,400 | — | — |
| 2016-03-03 | $31.00 | $31.38 | 2,430,000 | — | — |
| 2016-03-02 | $30.44 | $30.75 | 1,333,600 | — | — |
| 2016-03-01 | $30.56 | $30.87 | 1,530,000 | — | — |
| 2016-02-29 | $29.15 | $29.44 | 1,529,800 | — | — |
| 2016-02-26 | $29.86 | $30.16 | 1,020,600 | — | — |
| 2016-02-25 | $29.56 | $29.86 | 706,200 | — | — |
| 2016-02-24 | $29.22 | $29.52 | 989,600 | — | — |
| 2016-02-23 | $29.33 | $29.64 | 1,176,800 | — | — |
| 2016-02-22 | $29.66 | $29.96 | 1,503,800 | — | — |
| 2016-02-19 | $29.15 | $29.44 | 1,550,200 | — | — |
| 2016-02-18 | $28.61 | $28.90 | 1,707,000 | — | — |
| 2016-02-17 | $28.92 | $29.21 | 1,949,600 | — | — |
| 2016-02-16 | $27.86 | $28.15 | 1,975,600 | — | — |
| 2016-02-12 | $26.51 | $26.79 | 11,949,800 | — | — |
| 2016-02-11 | $27.66 | $27.94 | 2,080,000 | — | — |
| 2016-02-10 | $28.02 | $28.31 | 1,970,000 | — | — |
| 2016-02-09 | $27.40 | $27.68 | 2,442,200 | — | — |
| 2016-02-08 | $27.35 | $27.63 | 2,227,600 | — | — |
| 2016-02-05 | $28.77 | $29.06 | 3,009,200 | — | — |
| 2016-02-04 | $30.54 | $30.85 | 1,318,600 | — | — |
| 2016-02-03 | $30.83 | $31.15 | 1,341,400 | — | — |
| 2016-02-02 | $31.27 | $31.59 | 1,301,200 | — | — |
| 2016-02-01 | $32.19 | $32.52 | 1,149,200 | — | — |
| 2016-01-29 | $32.15 | $32.47 | 1,469,000 | — | — |
| 2016-01-28 | $31.50 | $31.82 | 1,382,000 | — | — |
| 2016-01-27 | $31.21 | $31.52 | 2,143,200 | — | — |
| 2016-01-26 | $30.17 | $30.48 | 1,349,600 | — | — |
| 2016-01-25 | $30.02 | $30.33 | 1,082,000 | — | — |
| 2016-01-22 | $30.80 | $31.12 | 892,200 | — | — |
| 2016-01-21 | $30.62 | $30.93 | 1,543,800 | — | — |
| 2016-01-20 | $31.29 | $31.61 | 2,626,800 | — | — |
| 2016-01-19 | $31.63 | $31.95 | 2,022,400 | — | — |
| 2016-01-15 | $30.83 | $31.14 | 3,057,200 | — | — |
| 2016-01-14 | $31.21 | $31.52 | 3,866,600 | — | — |
| 2016-01-13 | $29.34 | $29.65 | 1,195,000 | — | — |
| 2016-01-12 | $30.36 | $30.67 | 1,348,800 | — | — |
| 2016-01-11 | $29.78 | $30.08 | 1,643,000 | — | — |
| 2016-01-08 | $30.76 | $31.08 | 1,697,600 | — | — |
| 2016-01-07 | $31.15 | $31.46 | 1,313,400 | — | — |
| 2016-01-06 | $32.40 | $32.73 | 1,493,400 | — | — |
| 2016-01-05 | $33.24 | $33.58 | 908,600 | — | — |
| 2016-01-04 | $33.21 | $33.55 | 1,457,200 | — | — |