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
- 1993-11-09 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 | $28.48 | $28.48 | 959,000 | — | — |
| 2016-12-29 | $28.78 | $28.78 | 1,077,300 | — | — |
| 2016-12-28 | $28.73 | $28.73 | 1,414,700 | — | — |
| 2016-12-27 | $28.64 | $28.64 | 856,800 | — | — |
| 2016-12-23 | $28.42 | $28.42 | 1,313,900 | — | — |
| 2016-12-22 | $28.58 | $28.58 | 1,438,100 | — | — |
| 2016-12-21 | $29.92 | $29.92 | 1,034,300 | — | — |
| 2016-12-20 | $30.40 | $30.40 | 1,223,100 | — | — |
| 2016-12-19 | $30.05 | $30.05 | 2,033,000 | — | — |
| 2016-12-16 | $30.56 | $30.56 | 3,951,500 | — | — |
| 2016-12-15 | $31.22 | $31.22 | 2,639,400 | — | — |
| 2016-12-14 | $32.26 | $32.26 | 2,035,100 | — | — |
| 2016-12-13 | $32.34 | $32.34 | 3,628,100 | — | — |
| 2016-12-12 | $33.28 | $33.28 | 2,501,400 | — | — |
| 2016-12-09 | $34.19 | $34.19 | 3,430,000 | — | — |
| 2016-12-08 | $35.34 | $35.34 | 3,077,400 | — | — |
| 2016-12-07 | $34.39 | $34.39 | 2,759,700 | — | — |
| 2016-12-06 | $33.64 | $33.64 | 4,111,200 | — | — |
| 2016-12-05 | $33.19 | $33.19 | 5,614,600 | — | — |
| 2016-12-02 | $31.67 | $31.67 | 2,601,300 | — | — |
| 2016-12-01 | $31.66 | $31.66 | 2,596,300 | — | — |
| 2016-11-30 | $31.60 | $31.60 | 3,114,400 | — | — |
| 2016-11-29 | $32.42 | $32.42 | 3,456,900 | — | — |
| 2016-11-28 | $32.41 | $32.41 | 5,307,800 | — | — |
| 2016-11-25 | $33.56 | $33.56 | 3,252,700 | — | — |
| 2016-11-23 | $34.31 | $34.31 | 16,755,300 | — | — |
| 2016-11-22 | $39.01 | $39.01 | 6,118,000 | — | — |
| 2016-11-21 | $37.17 | $37.17 | 1,941,600 | — | — |
| 2016-11-18 | $37.51 | $37.51 | 3,338,000 | — | — |
| 2016-11-17 | $38.83 | $38.83 | 3,436,300 | — | — |
| 2016-11-16 | $39.12 | $39.12 | 2,237,400 | — | — |
| 2016-11-15 | $39.37 | $39.37 | 3,449,800 | — | — |
| 2016-11-14 | $39.25 | $39.25 | 7,295,200 | — | — |
| 2016-11-11 | $37.87 | $37.87 | 2,779,500 | — | — |
| 2016-11-10 | $36.37 | $36.37 | 4,477,800 | — | — |
| 2016-11-09 | $34.44 | $34.44 | 2,109,400 | — | — |
| 2016-11-08 | $32.96 | $32.96 | 1,702,800 | — | — |
| 2016-11-07 | $32.60 | $32.60 | 1,892,900 | — | — |
| 2016-11-04 | $32.17 | $32.17 | 2,167,500 | — | — |
| 2016-11-03 | $32.59 | $32.59 | 2,682,500 | — | — |
| 2016-11-02 | $32.86 | $32.86 | 2,939,800 | — | — |
| 2016-11-01 | $33.50 | $33.50 | 1,881,800 | — | — |
| 2016-10-31 | $33.45 | $33.45 | 1,487,800 | — | — |
| 2016-10-28 | $33.91 | $33.91 | 1,485,200 | — | — |
| 2016-10-27 | $33.50 | $33.50 | 1,670,400 | — | — |
| 2016-10-26 | $34.06 | $34.06 | 1,689,200 | — | — |
| 2016-10-25 | $34.04 | $34.04 | 1,842,100 | — | — |
| 2016-10-24 | $33.74 | $33.74 | 1,434,600 | — | — |
| 2016-10-21 | $33.58 | $33.58 | 1,540,200 | — | — |
| 2016-10-20 | $33.64 | $33.64 | 1,695,600 | — | — |
| 2016-10-19 | $33.59 | $33.59 | 1,706,900 | — | — |
| 2016-10-18 | $33.26 | $33.26 | 2,563,300 | — | — |
| 2016-10-17 | $34.77 | $34.77 | 2,711,300 | — | — |
| 2016-10-14 | $35.54 | $35.54 | 1,706,100 | — | — |
| 2016-10-13 | $35.15 | $35.15 | 1,561,700 | — | — |
| 2016-10-12 | $35.96 | $35.96 | 1,131,900 | — | — |
| 2016-10-11 | $35.60 | $35.60 | 1,506,100 | — | — |
| 2016-10-10 | $36.30 | $36.30 | 1,100,300 | — | — |
| 2016-10-07 | $36.61 | $36.61 | 2,475,000 | — | — |
| 2016-10-06 | $35.86 | $35.86 | 1,762,800 | — | — |
| 2016-10-05 | $36.05 | $36.05 | 2,721,300 | — | — |
| 2016-10-04 | $35.42 | $35.42 | 2,218,100 | — | — |
| 2016-10-03 | $34.79 | $34.79 | 1,908,400 | — | — |
| 2016-09-30 | $34.52 | $34.52 | 2,784,600 | — | — |
| 2016-09-29 | $34.43 | $34.43 | 1,398,700 | — | — |
| 2016-09-28 | $34.58 | $34.58 | 2,085,200 | — | — |
| 2016-09-27 | $35.13 | $35.13 | 1,886,500 | — | — |
| 2016-09-26 | $35.01 | $35.01 | 2,364,500 | — | — |
| 2016-09-23 | $35.66 | $35.66 | 1,359,100 | — | — |
| 2016-09-22 | $35.73 | $35.73 | 2,161,400 | — | — |
| 2016-09-21 | $35.76 | $35.76 | 1,818,300 | — | — |
| 2016-09-20 | $35.62 | $35.62 | 881,600 | — | — |
| 2016-09-19 | $35.88 | $35.88 | 1,989,100 | — | — |
| 2016-09-16 | $35.89 | $35.89 | 2,430,000 | — | — |
| 2016-09-15 | $36.36 | $36.36 | 1,480,300 | — | — |
| 2016-09-14 | $35.88 | $35.88 | 1,184,400 | — | — |
| 2016-09-13 | $35.82 | $35.82 | 1,706,200 | — | — |
| 2016-09-12 | $36.67 | $36.67 | 2,500,200 | — | — |
| 2016-09-09 | $36.08 | $36.08 | 2,452,600 | — | — |
| 2016-09-08 | $36.35 | $36.35 | 3,391,700 | — | — |
| 2016-09-07 | $35.85 | $35.85 | 3,992,300 | — | — |
| 2016-09-06 | $35.19 | $35.19 | 3,035,200 | — | — |
| 2016-09-02 | $36.10 | $36.10 | 2,355,700 | — | — |
| 2016-09-01 | $35.78 | $35.78 | 2,321,400 | — | — |
| 2016-08-31 | $35.85 | $35.85 | 2,562,900 | — | — |
| 2016-08-30 | $36.23 | $36.23 | 2,315,300 | — | — |
| 2016-08-29 | $37.17 | $37.17 | 1,667,700 | — | — |
| 2016-08-26 | $37.22 | $37.22 | 1,955,700 | — | — |
| 2016-08-25 | $36.78 | $36.78 | 2,929,900 | — | — |
| 2016-08-24 | $36.74 | $36.74 | 2,119,800 | — | — |
| 2016-08-23 | $36.83 | $36.83 | 1,234,800 | — | — |
| 2016-08-22 | $36.85 | $36.85 | 2,854,500 | — | — |
| 2016-08-19 | $37.81 | $37.81 | 3,673,900 | — | — |
| 2016-08-18 | $36.77 | $36.77 | 4,056,000 | — | — |
| 2016-08-17 | $36.05 | $36.05 | 14,062,300 | — | — |
| 2016-08-16 | $31.24 | $31.24 | 4,662,000 | — | — |
| 2016-08-15 | $31.24 | $31.24 | 2,354,900 | — | — |
| 2016-08-12 | $30.65 | $30.65 | 2,035,400 | — | — |
| 2016-08-11 | $30.50 | $30.50 | 3,999,200 | — | — |
| 2016-08-10 | $29.83 | $29.83 | 1,942,700 | — | — |
| 2016-08-09 | $29.33 | $29.33 | 1,630,000 | — | — |
| 2016-08-08 | $30.12 | $30.12 | 1,745,200 | — | — |
| 2016-08-05 | $30.15 | $30.15 | 1,792,200 | — | — |
| 2016-08-04 | $29.16 | $29.16 | 1,488,200 | — | — |
| 2016-08-03 | $29.14 | $29.14 | 1,565,400 | — | — |
| 2016-08-02 | $28.70 | $28.70 | 1,598,800 | — | — |
| 2016-08-01 | $29.58 | $29.58 | 2,042,100 | — | — |
| 2016-07-29 | $29.90 | $29.90 | 1,700,500 | — | — |
| 2016-07-28 | $29.79 | $29.79 | 1,899,700 | — | — |
| 2016-07-27 | $30.11 | $30.11 | 1,962,800 | — | — |
| 2016-07-26 | $30.46 | $30.46 | 3,022,600 | — | — |
| 2016-07-25 | $29.97 | $29.97 | 2,365,300 | — | — |
| 2016-07-22 | $29.16 | $29.16 | 1,443,500 | — | — |
| 2016-07-21 | $29.32 | $29.32 | 1,097,500 | — | — |
| 2016-07-20 | $29.70 | $29.70 | 1,188,500 | — | — |
| 2016-07-19 | $29.21 | $29.21 | 900,100 | — | — |
| 2016-07-18 | $29.61 | $29.61 | 2,175,100 | — | — |
| 2016-07-15 | $29.17 | $29.17 | 1,112,400 | — | — |
| 2016-07-14 | $29.16 | $29.16 | 1,528,800 | — | — |
| 2016-07-13 | $29.45 | $29.45 | 1,070,900 | — | — |
| 2016-07-12 | $29.69 | $29.69 | 1,544,000 | — | — |
| 2016-07-11 | $29.48 | $29.48 | 1,464,000 | — | — |
| 2016-07-08 | $29.09 | $29.09 | 1,699,300 | — | — |
| 2016-07-07 | $28.06 | $28.06 | 1,744,400 | — | — |
| 2016-07-06 | $28.17 | $28.17 | 3,337,000 | — | — |
| 2016-07-05 | $27.61 | $27.61 | 1,827,800 | — | — |
| 2016-07-01 | $27.83 | $27.83 | 1,923,500 | — | — |
| 2016-06-30 | $27.50 | $27.50 | 1,511,600 | — | — |
| 2016-06-29 | $26.97 | $26.97 | 1,837,100 | — | — |
| 2016-06-28 | $26.16 | $26.16 | 2,129,000 | — | — |
| 2016-06-27 | $25.72 | $25.72 | 2,895,400 | — | — |
| 2016-06-24 | $25.86 | $25.86 | 3,157,000 | — | — |
| 2016-06-23 | $26.90 | $26.90 | 1,835,700 | — | — |
| 2016-06-22 | $26.97 | $26.97 | 3,177,100 | — | — |
| 2016-06-21 | $26.28 | $26.28 | 1,756,500 | — | — |
| 2016-06-20 | $26.15 | $26.15 | 1,977,700 | — | — |
| 2016-06-17 | $25.98 | $25.98 | 3,022,100 | — | — |
| 2016-06-16 | $25.55 | $25.55 | 1,842,900 | — | — |
| 2016-06-15 | $25.77 | $25.77 | 2,026,600 | — | — |
| 2016-06-14 | $25.93 | $25.93 | 1,926,100 | — | — |
| 2016-06-13 | $25.96 | $25.96 | 2,273,500 | — | — |
| 2016-06-10 | $26.32 | $26.32 | 6,022,100 | — | — |
| 2016-06-09 | $27.93 | $27.93 | 2,807,200 | — | — |
| 2016-06-08 | $28.31 | $28.31 | 1,754,300 | — | — |
| 2016-06-07 | $28.55 | $28.55 | 2,001,500 | — | — |
| 2016-06-06 | $28.56 | $28.56 | 1,848,400 | — | — |
| 2016-06-03 | $29.17 | $29.17 | 1,544,900 | — | — |
| 2016-06-02 | $29.29 | $29.29 | 1,535,500 | — | — |
| 2016-06-01 | $28.90 | $28.90 | 1,941,300 | — | — |
| 2016-05-31 | $28.53 | $28.53 | 1,087,500 | — | — |
| 2016-05-27 | $28.92 | $28.92 | 1,587,500 | — | — |
| 2016-05-26 | $28.63 | $28.63 | 1,323,800 | — | — |
| 2016-05-25 | $28.81 | $28.81 | 1,413,100 | — | — |
| 2016-05-24 | $28.47 | $28.47 | 1,684,100 | — | — |
| 2016-05-23 | $28.30 | $28.30 | 2,385,500 | — | — |
| 2016-05-20 | $28.48 | $28.48 | 4,641,100 | — | — |
| 2016-05-19 | $28.01 | $28.01 | 9,423,800 | — | — |
| 2016-05-18 | $24.59 | $24.59 | 6,579,500 | — | — |
| 2016-05-17 | $25.44 | $25.44 | 3,823,400 | — | — |
| 2016-05-16 | $26.08 | $26.08 | 2,363,400 | — | — |
| 2016-05-13 | $25.99 | $25.99 | 2,435,800 | — | — |
| 2016-05-12 | $26.90 | $26.90 | 1,990,200 | — | — |
| 2016-05-11 | $27.03 | $27.03 | 3,167,700 | — | — |
| 2016-05-10 | $28.52 | $28.52 | 2,149,000 | — | — |
| 2016-05-09 | $28.96 | $28.96 | 1,624,000 | — | — |
| 2016-05-06 | $28.61 | $28.61 | 2,890,500 | — | — |
| 2016-05-05 | $27.98 | $27.98 | 2,972,800 | — | — |
| 2016-05-04 | $29.12 | $29.12 | 2,098,700 | — | — |
| 2016-05-03 | $29.42 | $29.42 | 2,009,000 | — | — |
| 2016-05-02 | $30.01 | $30.01 | 2,353,900 | — | — |
| 2016-04-29 | $30.32 | $30.32 | 1,294,100 | — | — |
| 2016-04-28 | $31.10 | $31.10 | 930,000 | — | — |
| 2016-04-27 | $31.48 | $31.48 | 1,229,500 | — | — |
| 2016-04-26 | $31.26 | $31.26 | 1,447,700 | — | — |
| 2016-04-25 | $30.72 | $30.72 | 1,059,600 | — | — |
| 2016-04-22 | $31.29 | $31.29 | 975,600 | — | — |
| 2016-04-21 | $30.98 | $30.98 | 1,502,400 | — | — |
| 2016-04-20 | $31.25 | $31.25 | 1,944,900 | — | — |
| 2016-04-19 | $31.18 | $31.18 | 1,210,200 | — | — |
| 2016-04-18 | $31.05 | $31.05 | 1,377,500 | — | — |
| 2016-04-15 | $31.43 | $31.43 | 2,738,600 | — | — |
| 2016-04-14 | $30.41 | $30.41 | 2,331,000 | — | — |
| 2016-04-13 | $31.10 | $31.10 | 3,070,000 | — | — |
| 2016-04-12 | $30.04 | $30.04 | 2,369,100 | — | — |
| 2016-04-11 | $29.93 | $29.93 | 2,966,500 | — | — |
| 2016-04-08 | $30.44 | $30.44 | 3,406,000 | — | — |
| 2016-04-07 | $30.62 | $30.62 | 3,671,900 | — | — |
| 2016-04-06 | $32.33 | $32.33 | 2,856,200 | — | — |
| 2016-04-05 | $32.11 | $32.11 | 3,636,200 | — | — |
| 2016-04-04 | $33.56 | $33.56 | 1,873,200 | — | — |
| 2016-04-01 | $34.29 | $34.29 | 3,238,600 | — | — |
| 2016-03-31 | $33.09 | $33.09 | 1,314,600 | — | — |
| 2016-03-30 | $33.04 | $33.04 | 1,124,200 | — | — |
| 2016-03-29 | $33.10 | $33.10 | 1,324,500 | — | — |
| 2016-03-28 | $32.28 | $32.28 | 1,066,200 | — | — |
| 2016-03-24 | $32.43 | $32.43 | 1,180,400 | — | — |
| 2016-03-23 | $32.12 | $32.12 | 1,252,900 | — | — |
| 2016-03-22 | $32.83 | $32.83 | 1,383,500 | — | — |
| 2016-03-21 | $33.37 | $33.37 | 1,701,800 | — | — |
| 2016-03-18 | $33.61 | $33.61 | 4,727,700 | — | — |
| 2016-03-17 | $32.73 | $32.73 | 1,988,100 | — | — |
| 2016-03-16 | $31.82 | $31.82 | 2,050,500 | — | — |
| 2016-03-15 | $32.05 | $32.05 | 2,572,200 | — | — |
| 2016-03-14 | $32.63 | $32.63 | 1,980,700 | — | — |
| 2016-03-11 | $33.11 | $33.11 | 2,872,300 | — | — |
| 2016-03-10 | $32.66 | $32.66 | 2,819,600 | — | — |
| 2016-03-09 | $32.79 | $32.79 | 2,912,600 | — | — |
| 2016-03-08 | $32.69 | $32.69 | 11,468,300 | — | — |
| 2016-03-07 | $28.16 | $28.16 | 3,774,300 | — | — |
| 2016-03-04 | $27.66 | $27.66 | 2,823,400 | — | — |
| 2016-03-03 | $27.43 | $27.43 | 2,589,900 | — | — |
| 2016-03-02 | $26.99 | $26.99 | 1,365,900 | — | — |
| 2016-03-01 | $26.92 | $26.92 | 1,490,300 | — | — |
| 2016-02-29 | $26.49 | $26.49 | 1,932,800 | — | — |
| 2016-02-26 | $26.68 | $26.68 | 1,677,100 | — | — |
| 2016-02-25 | $26.50 | $26.50 | 2,462,300 | — | — |
| 2016-02-24 | $26.86 | $26.86 | 2,304,700 | — | — |
| 2016-02-23 | $26.78 | $26.78 | 2,573,000 | — | — |
| 2016-02-22 | $27.03 | $27.03 | 1,853,400 | — | — |
| 2016-02-19 | $26.82 | $26.82 | 1,662,600 | — | — |
| 2016-02-18 | $27.13 | $27.13 | 1,863,500 | — | — |
| 2016-02-17 | $26.67 | $26.67 | 1,747,800 | — | — |
| 2016-02-16 | $25.99 | $25.99 | 1,746,200 | — | — |
| 2016-02-12 | $24.81 | $24.81 | 2,411,800 | — | — |
| 2016-02-11 | $23.90 | $23.90 | 2,762,200 | — | — |
| 2016-02-10 | $24.34 | $24.34 | 2,982,600 | — | — |
| 2016-02-09 | $23.59 | $23.59 | 2,391,500 | — | — |
| 2016-02-08 | $23.89 | $23.89 | 3,073,500 | — | — |
| 2016-02-05 | $23.40 | $23.40 | 3,268,600 | — | — |
| 2016-02-04 | $23.74 | $23.74 | 2,749,100 | — | — |
| 2016-02-03 | $23.82 | $23.82 | 1,960,100 | — | — |
| 2016-02-02 | $23.70 | $23.70 | 3,405,000 | — | — |
| 2016-02-01 | $23.01 | $23.01 | 1,385,700 | — | — |
| 2016-01-29 | $22.88 | $22.88 | 1,518,600 | — | — |
| 2016-01-28 | $21.91 | $21.91 | 1,837,900 | — | — |
| 2016-01-27 | $21.74 | $21.74 | 1,551,900 | — | — |
| 2016-01-26 | $22.16 | $22.16 | 990,400 | — | — |
| 2016-01-25 | $21.38 | $21.38 | 1,628,600 | — | — |
| 2016-01-22 | $21.65 | $21.65 | 1,271,000 | — | — |
| 2016-01-21 | $21.43 | $21.43 | 2,198,500 | — | — |
| 2016-01-20 | $20.95 | $20.95 | 1,867,700 | — | — |
| 2016-01-19 | $20.79 | $20.79 | 1,878,800 | — | — |
| 2016-01-15 | $21.17 | $21.17 | 2,217,600 | — | — |
| 2016-01-14 | $21.26 | $21.26 | 2,528,000 | — | — |
| 2016-01-13 | $21.02 | $21.02 | 2,925,000 | — | — |
| 2016-01-12 | $22.05 | $22.05 | 1,700,100 | — | — |
| 2016-01-11 | $21.84 | $21.84 | 2,703,400 | — | — |
| 2016-01-08 | $22.36 | $22.36 | 4,319,000 | — | — |
| 2016-01-07 | $22.21 | $22.21 | 2,309,700 | — | — |
| 2016-01-06 | $21.92 | $21.92 | 2,234,700 | — | — |
| 2016-01-05 | $22.58 | $22.58 | 3,317,300 | — | — |
| 2016-01-04 | $22.75 | $22.75 | 2,520,800 | — | — |