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
- 1986-07-08 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 | $31.00 | $31.00 | 1,361,600 | — | — |
| 2016-12-29 | $31.38 | $31.38 | 1,278,000 | — | — |
| 2016-12-28 | $31.53 | $31.53 | 1,232,500 | — | — |
| 2016-12-27 | $31.91 | $31.91 | 1,523,500 | — | — |
| 2016-12-23 | $31.33 | $31.33 | 974,600 | — | — |
| 2016-12-22 | $31.32 | $31.32 | 1,411,100 | — | — |
| 2016-12-21 | $31.79 | $31.79 | 1,379,000 | — | — |
| 2016-12-20 | $31.61 | $31.61 | 1,408,000 | — | — |
| 2016-12-19 | $31.74 | $31.74 | 2,419,700 | — | — |
| 2016-12-16 | $31.59 | $31.59 | 5,625,700 | — | — |
| 2016-12-15 | $31.02 | $31.02 | 3,171,800 | — | — |
| 2016-12-14 | $31.20 | $31.20 | 2,495,400 | — | — |
| 2016-12-13 | $32.15 | $32.15 | 2,134,100 | — | — |
| 2016-12-12 | $31.88 | $31.88 | 2,754,900 | — | — |
| 2016-12-09 | $32.17 | $32.17 | 3,319,900 | — | — |
| 2016-12-08 | $32.98 | $32.98 | 4,332,700 | — | — |
| 2016-12-07 | $32.61 | $32.61 | 4,190,400 | — | — |
| 2016-12-06 | $31.93 | $31.93 | 8,457,100 | — | — |
| 2016-12-05 | $30.47 | $30.47 | 5,344,000 | — | — |
| 2016-12-02 | $29.32 | $29.32 | 3,046,000 | — | — |
| 2016-12-01 | $29.14 | $29.14 | 2,900,400 | — | — |
| 2016-11-30 | $29.66 | $29.66 | 2,602,300 | — | — |
| 2016-11-29 | $30.61 | $30.61 | 2,396,100 | — | — |
| 2016-11-28 | $30.17 | $30.17 | 1,875,300 | — | — |
| 2016-11-25 | $30.37 | $30.37 | 748,300 | — | — |
| 2016-11-23 | $30.05 | $30.05 | 2,288,000 | — | — |
| 2016-11-22 | $29.80 | $29.80 | 3,361,500 | — | — |
| 2016-11-21 | $29.66 | $29.66 | 3,130,600 | — | — |
| 2016-11-18 | $29.14 | $29.14 | 1,826,700 | — | — |
| 2016-11-17 | $29.14 | $29.14 | 2,455,500 | — | — |
| 2016-11-16 | $28.35 | $28.35 | 2,058,900 | — | — |
| 2016-11-15 | $28.93 | $28.93 | 2,455,700 | — | — |
| 2016-11-14 | $29.22 | $29.22 | 2,434,100 | — | — |
| 2016-11-11 | $28.93 | $28.93 | 2,524,400 | — | — |
| 2016-11-10 | $29.41 | $29.41 | 5,008,100 | — | — |
| 2016-11-09 | $27.63 | $27.63 | 3,799,300 | — | — |
| 2016-11-08 | $27.49 | $27.49 | 2,506,700 | — | — |
| 2016-11-07 | $27.81 | $27.81 | 1,566,300 | — | — |
| 2016-11-04 | $27.42 | $27.42 | 2,654,900 | — | — |
| 2016-11-03 | $27.12 | $27.12 | 1,715,900 | — | — |
| 2016-11-02 | $27.06 | $27.06 | 1,471,900 | — | — |
| 2016-11-01 | $27.09 | $27.09 | 1,868,600 | — | — |
| 2016-10-31 | $27.44 | $27.44 | 1,363,900 | — | — |
| 2016-10-28 | $27.41 | $27.41 | 1,757,900 | — | — |
| 2016-10-27 | $27.20 | $27.20 | 3,191,700 | — | — |
| 2016-10-26 | $28.07 | $28.07 | 1,700,900 | — | — |
| 2016-10-25 | $28.22 | $28.22 | 3,167,100 | — | — |
| 2016-10-24 | $28.76 | $28.76 | 1,723,300 | — | — |
| 2016-10-21 | $28.53 | $28.53 | 1,076,600 | — | — |
| 2016-10-20 | $28.71 | $28.71 | 1,471,700 | — | — |
| 2016-10-19 | $28.94 | $28.94 | 1,946,900 | — | — |
| 2016-10-18 | $28.61 | $28.61 | 1,859,000 | — | — |
| 2016-10-17 | $28.41 | $28.41 | 2,303,400 | — | — |
| 2016-10-14 | $28.55 | $28.55 | 1,690,600 | — | — |
| 2016-10-13 | $28.62 | $28.62 | 1,996,600 | — | — |
| 2016-10-12 | $29.02 | $29.02 | 1,247,200 | — | — |
| 2016-10-11 | $29.15 | $29.15 | 1,765,200 | — | — |
| 2016-10-10 | $29.34 | $29.34 | 1,182,400 | — | — |
| 2016-10-07 | $29.25 | $29.25 | 3,536,200 | — | — |
| 2016-10-06 | $29.53 | $29.53 | 1,450,200 | — | — |
| 2016-10-05 | $29.39 | $29.39 | 1,905,300 | — | — |
| 2016-10-04 | $29.38 | $29.38 | 1,736,900 | — | — |
| 2016-10-03 | $29.53 | $29.53 | 1,657,800 | — | — |
| 2016-09-30 | $29.86 | $29.86 | 1,910,800 | — | — |
| 2016-09-29 | $29.56 | $29.56 | 2,750,300 | — | — |
| 2016-09-28 | $29.41 | $29.41 | 1,722,400 | — | — |
| 2016-09-27 | $29.30 | $29.30 | 1,571,300 | — | — |
| 2016-09-26 | $29.27 | $29.27 | 2,350,200 | — | — |
| 2016-09-23 | $29.19 | $29.19 | 1,479,100 | — | — |
| 2016-09-22 | $29.22 | $29.22 | 2,318,000 | — | — |
| 2016-09-21 | $29.05 | $29.05 | 2,819,500 | — | — |
| 2016-09-20 | $28.97 | $28.97 | 3,880,400 | — | — |
| 2016-09-19 | $29.39 | $29.39 | 2,323,500 | — | — |
| 2016-09-16 | $29.37 | $29.37 | 3,459,000 | — | — |
| 2016-09-15 | $29.68 | $29.68 | 3,769,400 | — | — |
| 2016-09-14 | $28.97 | $28.97 | 2,411,100 | — | — |
| 2016-09-13 | $29.13 | $29.13 | 2,446,000 | — | — |
| 2016-09-12 | $29.89 | $29.89 | 2,560,000 | — | — |
| 2016-09-09 | $29.31 | $29.31 | 3,403,200 | — | — |
| 2016-09-08 | $30.56 | $30.56 | 1,937,000 | — | — |
| 2016-09-07 | $31.00 | $31.00 | 2,303,600 | — | — |
| 2016-09-06 | $30.97 | $30.97 | 2,012,400 | — | — |
| 2016-09-02 | $30.72 | $30.72 | 2,471,600 | — | — |
| 2016-09-01 | $30.62 | $30.62 | 1,770,100 | — | — |
| 2016-08-31 | $31.09 | $31.09 | 2,369,000 | — | — |
| 2016-08-30 | $31.25 | $31.25 | 3,035,600 | — | — |
| 2016-08-29 | $30.90 | $30.90 | 2,153,200 | — | — |
| 2016-08-26 | $30.74 | $30.74 | 2,489,500 | — | — |
| 2016-08-25 | $31.24 | $31.24 | 2,856,600 | — | — |
| 2016-08-24 | $31.03 | $31.03 | 5,585,600 | — | — |
| 2016-08-23 | $31.91 | $31.91 | 15,405,300 | — | — |
| 2016-08-22 | $29.33 | $29.33 | 5,321,800 | — | — |
| 2016-08-19 | $28.78 | $28.78 | 2,953,000 | — | — |
| 2016-08-18 | $28.62 | $28.62 | 3,079,300 | — | — |
| 2016-08-17 | $28.48 | $28.48 | 1,592,100 | — | — |
| 2016-08-16 | $28.76 | $28.76 | 2,006,300 | — | — |
| 2016-08-15 | $28.86 | $28.86 | 2,306,200 | — | — |
| 2016-08-12 | $27.97 | $27.97 | 1,547,600 | — | — |
| 2016-08-11 | $28.07 | $28.07 | 1,170,400 | — | — |
| 2016-08-10 | $27.93 | $27.93 | 1,336,800 | — | — |
| 2016-08-09 | $27.89 | $27.89 | 1,058,300 | — | — |
| 2016-08-08 | $27.85 | $27.85 | 1,503,100 | — | — |
| 2016-08-05 | $27.82 | $27.82 | 1,515,300 | — | — |
| 2016-08-04 | $27.43 | $27.43 | 2,010,100 | — | — |
| 2016-08-03 | $27.50 | $27.50 | 1,930,300 | — | — |
| 2016-08-02 | $27.25 | $27.25 | 1,458,900 | — | — |
| 2016-08-01 | $27.90 | $27.90 | 1,324,300 | — | — |
| 2016-07-29 | $28.01 | $28.01 | 3,593,500 | — | — |
| 2016-07-28 | $28.55 | $28.55 | 1,738,700 | — | — |
| 2016-07-27 | $28.67 | $28.67 | 2,660,300 | — | — |
| 2016-07-26 | $29.14 | $29.14 | 3,545,700 | — | — |
| 2016-07-25 | $28.65 | $28.65 | 2,875,500 | — | — |
| 2016-07-22 | $28.28 | $28.28 | 2,326,400 | — | — |
| 2016-07-21 | $28.00 | $28.00 | 2,450,600 | — | — |
| 2016-07-20 | $27.92 | $27.92 | 1,373,600 | — | — |
| 2016-07-19 | $27.69 | $27.69 | 1,679,800 | — | — |
| 2016-07-18 | $27.69 | $27.69 | 2,246,900 | — | — |
| 2016-07-15 | $27.40 | $27.40 | 1,302,500 | — | — |
| 2016-07-14 | $27.46 | $27.46 | 2,251,000 | — | — |
| 2016-07-13 | $27.70 | $27.70 | 2,211,800 | — | — |
| 2016-07-12 | $27.78 | $27.78 | 2,831,500 | — | — |
| 2016-07-11 | $27.94 | $27.94 | 3,187,600 | — | — |
| 2016-07-08 | $28.24 | $28.24 | 3,452,800 | — | — |
| 2016-07-07 | $27.23 | $27.23 | 2,101,600 | — | — |
| 2016-07-06 | $27.08 | $27.08 | 2,716,500 | — | — |
| 2016-07-05 | $26.44 | $26.44 | 1,857,600 | — | — |
| 2016-07-01 | $27.06 | $27.06 | 2,623,600 | — | — |
| 2016-06-30 | $26.91 | $26.91 | 4,522,800 | — | — |
| 2016-06-29 | $26.59 | $26.59 | 4,028,700 | — | — |
| 2016-06-28 | $26.11 | $26.11 | 4,104,100 | — | — |
| 2016-06-27 | $25.46 | $25.46 | 4,633,200 | — | — |
| 2016-06-24 | $26.56 | $26.56 | 4,668,300 | — | — |
| 2016-06-23 | $27.59 | $27.59 | 1,796,900 | — | — |
| 2016-06-22 | $27.17 | $27.17 | 2,299,000 | — | — |
| 2016-06-21 | $27.42 | $27.42 | 2,422,200 | — | — |
| 2016-06-20 | $27.76 | $27.76 | 1,879,000 | — | — |
| 2016-06-17 | $27.82 | $27.82 | 2,684,800 | — | — |
| 2016-06-16 | $27.51 | $27.51 | 1,797,100 | — | — |
| 2016-06-15 | $27.53 | $27.53 | 2,286,600 | — | — |
| 2016-06-14 | $27.34 | $27.34 | 2,121,900 | — | — |
| 2016-06-13 | $27.78 | $27.78 | 2,334,300 | — | — |
| 2016-06-10 | $28.59 | $28.59 | 1,791,000 | — | — |
| 2016-06-09 | $29.43 | $29.43 | 1,367,300 | — | — |
| 2016-06-08 | $29.75 | $29.75 | 2,587,500 | — | — |
| 2016-06-07 | $29.58 | $29.58 | 3,046,700 | — | — |
| 2016-06-06 | $28.87 | $28.87 | 1,871,800 | — | — |
| 2016-06-03 | $28.82 | $28.82 | 2,321,200 | — | — |
| 2016-06-02 | $29.04 | $29.04 | 1,870,800 | — | — |
| 2016-06-01 | $29.16 | $29.16 | 1,532,800 | — | — |
| 2016-05-31 | $29.15 | $29.15 | 2,270,100 | — | — |
| 2016-05-27 | $29.15 | $29.15 | 2,505,300 | — | — |
| 2016-05-26 | $28.90 | $28.90 | 3,638,500 | — | — |
| 2016-05-25 | $29.09 | $29.09 | 3,875,600 | — | — |
| 2016-05-24 | $29.46 | $29.46 | 10,767,200 | — | — |
| 2016-05-23 | $27.10 | $27.10 | 3,768,600 | — | — |
| 2016-05-20 | $27.57 | $27.57 | 3,098,000 | — | — |
| 2016-05-19 | $26.75 | $26.75 | 2,856,500 | — | — |
| 2016-05-18 | $26.77 | $26.77 | 2,640,700 | — | — |
| 2016-05-17 | $26.86 | $26.86 | 2,495,200 | — | — |
| 2016-05-16 | $26.92 | $26.92 | 2,223,900 | — | — |
| 2016-05-13 | $26.56 | $26.56 | 1,493,700 | — | — |
| 2016-05-12 | $26.71 | $26.71 | 3,406,400 | — | — |
| 2016-05-11 | $26.53 | $26.53 | 1,936,700 | — | — |
| 2016-05-10 | $26.86 | $26.86 | 1,968,500 | — | — |
| 2016-05-09 | $26.66 | $26.66 | 1,901,900 | — | — |
| 2016-05-06 | $26.47 | $26.47 | 2,832,100 | — | — |
| 2016-05-05 | $26.62 | $26.62 | 1,800,400 | — | — |
| 2016-05-04 | $26.96 | $26.96 | 2,516,100 | — | — |
| 2016-05-03 | $26.94 | $26.94 | 1,188,600 | — | — |
| 2016-05-02 | $27.57 | $27.57 | 2,334,600 | — | — |
| 2016-04-29 | $27.30 | $27.30 | 4,782,400 | — | — |
| 2016-04-28 | $27.52 | $27.52 | 3,352,700 | — | — |
| 2016-04-27 | $29.18 | $29.18 | 1,358,300 | — | — |
| 2016-04-26 | $29.18 | $29.18 | 1,857,000 | — | — |
| 2016-04-25 | $28.78 | $28.78 | 1,988,400 | — | — |
| 2016-04-22 | $29.05 | $29.05 | 1,865,200 | — | — |
| 2016-04-21 | $29.17 | $29.17 | 2,377,500 | — | — |
| 2016-04-20 | $29.01 | $29.01 | 4,796,100 | — | — |
| 2016-04-19 | $29.38 | $29.38 | 2,048,300 | — | — |
| 2016-04-18 | $29.67 | $29.67 | 1,515,200 | — | — |
| 2016-04-15 | $29.61 | $29.61 | 2,030,000 | — | — |
| 2016-04-14 | $29.90 | $29.90 | 1,918,000 | — | — |
| 2016-04-13 | $29.98 | $29.98 | 2,580,100 | — | — |
| 2016-04-12 | $29.02 | $29.02 | 1,763,300 | — | — |
| 2016-04-11 | $29.02 | $29.02 | 2,804,600 | — | — |
| 2016-04-08 | $28.74 | $28.74 | 2,142,500 | — | — |
| 2016-04-07 | $28.90 | $28.90 | 2,467,400 | — | — |
| 2016-04-06 | $29.33 | $29.33 | 2,134,500 | — | — |
| 2016-04-05 | $28.82 | $28.82 | 1,847,500 | — | — |
| 2016-04-04 | $28.80 | $28.80 | 2,770,500 | — | — |
| 2016-04-01 | $29.53 | $29.53 | 2,149,900 | — | — |
| 2016-03-31 | $29.51 | $29.51 | 1,921,400 | — | — |
| 2016-03-30 | $29.04 | $29.04 | 2,166,100 | — | — |
| 2016-03-29 | $29.61 | $29.61 | 3,801,200 | — | — |
| 2016-03-28 | $28.68 | $28.68 | 1,569,000 | — | — |
| 2016-03-24 | $28.53 | $28.53 | 1,551,900 | — | — |
| 2016-03-23 | $28.53 | $28.53 | 1,614,600 | — | — |
| 2016-03-22 | $29.02 | $29.02 | 2,556,100 | — | — |
| 2016-03-21 | $29.41 | $29.41 | 2,853,700 | — | — |
| 2016-03-18 | $29.59 | $29.59 | 5,272,000 | — | — |
| 2016-03-17 | $28.78 | $28.78 | 2,297,400 | — | — |
| 2016-03-16 | $28.28 | $28.28 | 2,844,300 | — | — |
| 2016-03-15 | $27.59 | $27.59 | 1,981,300 | — | — |
| 2016-03-14 | $28.17 | $28.17 | 1,523,400 | — | — |
| 2016-03-11 | $28.37 | $28.37 | 2,068,300 | — | — |
| 2016-03-10 | $27.43 | $27.43 | 2,509,000 | — | — |
| 2016-03-09 | $27.60 | $27.60 | 3,046,200 | — | — |
| 2016-03-08 | $27.49 | $27.49 | 2,480,500 | — | — |
| 2016-03-07 | $28.52 | $28.52 | 2,465,800 | — | — |
| 2016-03-04 | $28.20 | $28.20 | 3,373,200 | — | — |
| 2016-03-03 | $28.82 | $28.82 | 2,738,600 | — | — |
| 2016-03-02 | $28.71 | $28.71 | 2,013,500 | — | — |
| 2016-03-01 | $28.44 | $28.44 | 2,474,700 | — | — |
| 2016-02-29 | $27.45 | $27.45 | 2,824,100 | — | — |
| 2016-02-26 | $27.57 | $27.57 | 3,296,000 | — | — |
| 2016-02-25 | $27.71 | $27.71 | 3,079,400 | — | — |
| 2016-02-24 | $26.83 | $26.83 | 3,773,400 | — | — |
| 2016-02-23 | $27.02 | $27.02 | 6,226,000 | — | — |
| 2016-02-22 | $26.03 | $26.03 | 4,336,300 | — | — |
| 2016-02-19 | $25.08 | $25.08 | 2,824,800 | — | — |
| 2016-02-18 | $25.03 | $25.03 | 2,645,300 | — | — |
| 2016-02-17 | $25.23 | $25.23 | 3,831,500 | — | — |
| 2016-02-16 | $25.71 | $25.71 | 2,213,800 | — | — |
| 2016-02-12 | $25.04 | $25.04 | 3,452,900 | — | — |
| 2016-02-11 | $24.10 | $24.10 | 3,010,400 | — | — |
| 2016-02-10 | $25.12 | $25.12 | 2,555,400 | — | — |
| 2016-02-09 | $25.05 | $25.05 | 4,092,600 | — | — |
| 2016-02-08 | $25.13 | $25.13 | 3,078,200 | — | — |
| 2016-02-05 | $26.24 | $26.24 | 3,234,700 | — | — |
| 2016-02-04 | $27.39 | $27.39 | 3,423,300 | — | — |
| 2016-02-03 | $26.84 | $26.84 | 2,989,500 | — | — |
| 2016-02-02 | $26.56 | $26.56 | 4,255,600 | — | — |
| 2016-02-01 | $27.03 | $27.03 | 2,615,500 | — | — |
| 2016-01-29 | $27.62 | $27.62 | 3,252,100 | — | — |
| 2016-01-28 | $26.84 | $26.84 | 2,754,100 | — | — |
| 2016-01-27 | $26.79 | $26.79 | 3,393,300 | — | — |
| 2016-01-26 | $27.56 | $27.56 | 4,422,000 | — | — |
| 2016-01-25 | $26.95 | $26.95 | 4,289,500 | — | — |
| 2016-01-22 | $28.21 | $28.21 | 3,694,900 | — | — |
| 2016-01-21 | $27.82 | $27.82 | 3,363,500 | — | — |
| 2016-01-20 | $27.67 | $27.67 | 4,172,700 | — | — |
| 2016-01-19 | $28.57 | $28.57 | 3,608,200 | — | — |
| 2016-01-15 | $29.08 | $29.08 | 4,008,500 | — | — |
| 2016-01-14 | $29.58 | $29.58 | 4,149,700 | — | — |
| 2016-01-13 | $29.90 | $29.90 | 3,707,400 | — | — |
| 2016-01-12 | $30.20 | $30.20 | 2,675,000 | — | — |
| 2016-01-11 | $29.89 | $29.89 | 2,687,700 | — | — |
| 2016-01-08 | $29.79 | $29.79 | 3,591,100 | — | — |
| 2016-01-07 | $30.37 | $30.37 | 4,557,000 | — | — |
| 2016-01-06 | $32.13 | $32.13 | 2,162,900 | — | — |
| 2016-01-05 | $32.95 | $32.95 | 2,420,200 | — | — |
| 2016-01-04 | $32.73 | $32.73 | 3,080,600 | — | — |