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
- 1993-08-13 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 | $34.72 | $44.55 | 1,506,677 | — | — |
| 2016-12-29 | $34.76 | $44.61 | 1,140,771 | — | — |
| 2016-12-28 | $34.62 | $44.43 | 1,224,608 | — | — |
| 2016-12-27 | $35.30 | $45.30 | 896,190 | — | — |
| 2016-12-23 | $34.97 | $44.88 | 983,549 | — | — |
| 2016-12-22 | $34.89 | $44.77 | 1,965,394 | — | — |
| 2016-12-21 | $35.71 | $45.83 | 1,895,416 | — | — |
| 2016-12-20 | $35.55 | $45.62 | 2,551,910 | — | — |
| 2016-12-19 | $35.08 | $45.02 | 2,814,213 | — | — |
| 2016-12-16 | $34.98 | $44.89 | 5,590,142 | — | — |
| 2016-12-15 | $34.74 | $44.58 | 2,768,318 | — | — |
| 2016-12-14 | $34.60 | $44.41 | 2,797,968 | — | — |
| 2016-12-13 | $35.89 | $46.06 | 2,636,542 | — | — |
| 2016-12-12 | $36.18 | $46.43 | 2,854,200 | — | — |
| 2016-12-09 | $36.85 | $47.29 | 2,577,584 | — | — |
| 2016-12-08 | $36.65 | $47.03 | 3,599,075 | — | — |
| 2016-12-07 | $36.62 | $46.99 | 6,801,346 | — | — |
| 2016-12-06 | $34.47 | $44.24 | 6,868,370 | — | — |
| 2016-12-05 | $33.00 | $42.35 | 4,427,106 | — | — |
| 2016-12-02 | $31.75 | $40.75 | 3,919,427 | — | — |
| 2016-12-01 | $32.42 | $41.61 | 5,110,978 | — | — |
| 2016-11-30 | $31.34 | $40.22 | 3,621,795 | — | — |
| 2016-11-29 | $30.33 | $38.93 | 1,821,803 | — | — |
| 2016-11-28 | $31.15 | $39.82 | 1,842,933 | — | — |
| 2016-11-25 | $31.41 | $40.15 | 1,353,771 | — | — |
| 2016-11-23 | $31.15 | $39.82 | 2,648,016 | — | — |
| 2016-11-22 | $31.52 | $40.29 | 2,763,774 | — | — |
| 2016-11-21 | $31.83 | $40.69 | 2,218,835 | — | — |
| 2016-11-18 | $31.41 | $40.15 | 2,789,221 | — | — |
| 2016-11-17 | $31.14 | $39.81 | 2,674,826 | — | — |
| 2016-11-16 | $30.36 | $38.81 | 2,580,197 | — | — |
| 2016-11-15 | $30.33 | $38.77 | 3,185,798 | — | — |
| 2016-11-14 | $30.12 | $38.50 | 4,299,987 | — | — |
| 2016-11-11 | $30.26 | $38.68 | 5,615,475 | — | — |
| 2016-11-10 | $30.99 | $39.61 | 4,453,574 | — | — |
| 2016-11-09 | $29.96 | $38.29 | 5,465,182 | — | — |
| 2016-11-08 | $31.14 | $39.80 | 2,163,853 | — | — |
| 2016-11-07 | $31.00 | $39.63 | 2,116,368 | — | — |
| 2016-11-04 | $30.01 | $38.36 | 2,174,986 | — | — |
| 2016-11-03 | $30.13 | $38.51 | 2,474,435 | — | — |
| 2016-11-02 | $30.60 | $39.11 | 2,580,651 | — | — |
| 2016-11-01 | $31.05 | $39.69 | 2,219,971 | — | — |
| 2016-10-31 | $31.55 | $40.33 | 2,510,787 | — | — |
| 2016-10-28 | $31.36 | $40.09 | 2,867,605 | — | — |
| 2016-10-27 | $31.20 | $39.88 | 5,004,989 | — | — |
| 2016-10-26 | $31.15 | $39.82 | 6,061,469 | — | — |
| 2016-10-25 | $30.77 | $39.33 | 3,676,550 | — | — |
| 2016-10-24 | $31.22 | $39.91 | 1,951,080 | — | — |
| 2016-10-21 | $30.63 | $39.15 | 2,430,813 | — | — |
| 2016-10-20 | $30.77 | $39.34 | 2,155,106 | — | — |
| 2016-10-19 | $30.70 | $39.25 | 2,752,074 | — | — |
| 2016-10-18 | $29.61 | $37.85 | 3,820,368 | — | — |
| 2016-10-17 | $30.07 | $38.44 | 2,525,896 | — | — |
| 2016-10-14 | $30.52 | $39.01 | 2,060,931 | — | — |
| 2016-10-13 | $30.40 | $38.86 | 3,506,718 | — | — |
| 2016-10-12 | $31.34 | $40.06 | 2,999,154 | — | — |
| 2016-10-11 | $31.30 | $40.01 | 3,014,490 | — | — |
| 2016-10-10 | $31.78 | $40.62 | 3,199,771 | — | — |
| 2016-10-07 | $31.42 | $40.16 | 4,210,357 | — | — |
| 2016-10-06 | $31.26 | $39.96 | 4,016,101 | — | — |
| 2016-10-05 | $31.95 | $40.84 | 3,122,864 | — | — |
| 2016-10-04 | $30.85 | $39.44 | 2,544,526 | — | — |
| 2016-10-03 | $30.98 | $39.60 | 1,550,072 | — | — |
| 2016-09-30 | $30.97 | $39.58 | 2,571,677 | — | — |
| 2016-09-29 | $30.19 | $38.59 | 1,658,901 | — | — |
| 2016-09-28 | $30.63 | $39.15 | 3,209,314 | — | — |
| 2016-09-27 | $30.36 | $38.81 | 2,264,730 | — | — |
| 2016-09-26 | $30.57 | $39.08 | 3,115,253 | — | — |
| 2016-09-23 | $30.89 | $39.48 | 2,017,309 | — | — |
| 2016-09-22 | $30.90 | $39.49 | 3,193,864 | — | — |
| 2016-09-21 | $30.01 | $38.36 | 5,136,197 | — | — |
| 2016-09-20 | $30.16 | $38.55 | 1,759,437 | — | — |
| 2016-09-19 | $30.42 | $38.89 | 2,380,147 | — | — |
| 2016-09-16 | $30.71 | $39.26 | 5,859,715 | — | — |
| 2016-09-15 | $30.89 | $39.48 | 4,022,349 | — | — |
| 2016-09-14 | $30.73 | $39.28 | 2,957,917 | — | — |
| 2016-09-13 | $30.64 | $39.17 | 3,740,394 | — | — |
| 2016-09-12 | $31.06 | $39.70 | 4,728,827 | — | — |
| 2016-09-09 | $30.05 | $38.41 | 4,007,694 | — | — |
| 2016-09-08 | $31.55 | $40.33 | 3,361,424 | — | — |
| 2016-09-07 | $31.80 | $40.64 | 4,609,320 | — | — |
| 2016-09-06 | $31.29 | $40.00 | 3,569,085 | — | — |
| 2016-09-02 | $30.90 | $39.49 | 4,598,982 | — | — |
| 2016-09-01 | $30.47 | $38.94 | 2,973,026 | — | — |
| 2016-08-31 | $30.27 | $38.69 | 2,374,126 | — | — |
| 2016-08-30 | $30.22 | $38.63 | 3,797,421 | — | — |
| 2016-08-29 | $29.93 | $38.11 | 1,839,070 | — | — |
| 2016-08-26 | $29.62 | $37.72 | 2,093,194 | — | — |
| 2016-08-25 | $29.73 | $37.85 | 2,421,952 | — | — |
| 2016-08-24 | $29.92 | $38.10 | 1,616,528 | — | — |
| 2016-08-23 | $30.33 | $38.63 | 1,615,960 | — | — |
| 2016-08-22 | $30.13 | $38.37 | 1,589,491 | — | — |
| 2016-08-19 | $30.11 | $38.35 | 2,368,787 | — | — |
| 2016-08-18 | $29.94 | $38.12 | 2,440,810 | — | — |
| 2016-08-17 | $29.93 | $38.11 | 2,297,106 | — | — |
| 2016-08-16 | $30.15 | $38.39 | 2,090,013 | — | — |
| 2016-08-15 | $30.19 | $38.45 | 1,955,510 | — | — |
| 2016-08-12 | $29.76 | $37.90 | 1,350,477 | — | — |
| 2016-08-11 | $29.93 | $38.11 | 1,596,080 | — | — |
| 2016-08-10 | $29.67 | $37.78 | 1,201,320 | — | — |
| 2016-08-09 | $29.67 | $37.78 | 1,641,293 | — | — |
| 2016-08-08 | $29.43 | $37.47 | 1,430,224 | — | — |
| 2016-08-05 | $29.28 | $37.28 | 1,580,971 | — | — |
| 2016-08-04 | $28.68 | $36.52 | 1,774,546 | — | — |
| 2016-08-03 | $28.79 | $36.66 | 2,468,982 | — | — |
| 2016-08-02 | $28.28 | $36.01 | 4,778,243 | — | — |
| 2016-08-01 | $29.15 | $37.11 | 2,407,184 | — | — |
| 2016-07-29 | $29.21 | $37.19 | 3,909,317 | — | — |
| 2016-07-28 | $28.60 | $36.42 | 3,991,336 | — | — |
| 2016-07-27 | $30.11 | $38.35 | 4,560,018 | — | — |
| 2016-07-26 | $29.88 | $38.04 | 2,193,502 | — | — |
| 2016-07-25 | $29.28 | $37.28 | 1,579,835 | — | — |
| 2016-07-22 | $29.07 | $37.01 | 1,632,091 | — | — |
| 2016-07-21 | $29.23 | $37.21 | 2,088,422 | — | — |
| 2016-07-20 | $28.40 | $36.16 | 1,281,522 | — | — |
| 2016-07-19 | $28.05 | $35.71 | 1,304,469 | — | — |
| 2016-07-18 | $28.32 | $36.06 | 2,026,965 | — | — |
| 2016-07-15 | $28.05 | $35.71 | 2,817,507 | — | — |
| 2016-07-14 | $27.76 | $35.35 | 2,147,722 | — | — |
| 2016-07-13 | $27.44 | $34.94 | 2,054,002 | — | — |
| 2016-07-12 | $27.59 | $35.13 | 3,002,334 | — | — |
| 2016-07-11 | $27.30 | $34.76 | 2,387,758 | — | — |
| 2016-07-08 | $26.91 | $34.27 | 3,684,957 | — | — |
| 2016-07-07 | $25.90 | $32.98 | 1,784,656 | — | — |
| 2016-07-06 | $25.25 | $32.15 | 4,129,928 | — | — |
| 2016-07-05 | $25.11 | $31.97 | 2,586,218 | — | — |
| 2016-07-01 | $26.66 | $33.95 | 3,597,485 | — | — |
| 2016-06-30 | $25.99 | $33.09 | 2,972,458 | — | — |
| 2016-06-29 | $25.78 | $32.83 | 3,011,650 | — | — |
| 2016-06-28 | $25.02 | $31.86 | 3,461,278 | — | — |
| 2016-06-27 | $24.38 | $31.04 | 6,005,464 | — | — |
| 2016-06-24 | $26.85 | $34.19 | 9,290,662 | — | — |
| 2016-06-23 | $29.67 | $37.77 | 3,892,845 | — | — |
| 2016-06-22 | $29.18 | $37.16 | 2,693,570 | — | — |
| 2016-06-21 | $29.36 | $37.38 | 3,617,478 | — | — |
| 2016-06-20 | $30.57 | $38.93 | 2,927,358 | — | — |
| 2016-06-17 | $29.47 | $37.53 | 2,054,570 | — | — |
| 2016-06-16 | $28.99 | $36.91 | 1,939,493 | — | — |
| 2016-06-15 | $28.70 | $36.54 | 1,562,114 | — | — |
| 2016-06-14 | $28.30 | $36.04 | 2,925,086 | — | — |
| 2016-06-13 | $28.83 | $36.71 | 1,668,557 | — | — |
| 2016-06-10 | $29.63 | $37.73 | 1,691,390 | — | — |
| 2016-06-09 | $30.51 | $38.85 | 1,410,912 | — | — |
| 2016-06-08 | $30.48 | $38.80 | 1,675,486 | — | — |
| 2016-06-07 | $30.68 | $39.06 | 2,438,878 | — | — |
| 2016-06-06 | $30.26 | $38.52 | 2,350,838 | — | — |
| 2016-06-03 | $29.65 | $37.75 | 2,019,922 | — | — |
| 2016-06-02 | $30.28 | $38.56 | 1,662,422 | — | — |
| 2016-06-01 | $29.52 | $37.59 | 3,080,832 | — | — |
| 2016-05-31 | $29.96 | $38.14 | 2,176,803 | — | — |
| 2016-05-27 | $29.58 | $37.66 | 1,926,997 | — | — |
| 2016-05-26 | $29.36 | $37.24 | 1,403,301 | — | — |
| 2016-05-25 | $29.65 | $37.60 | 1,758,414 | — | — |
| 2016-05-24 | $29.16 | $36.99 | 1,805,558 | — | — |
| 2016-05-23 | $28.57 | $36.24 | 1,274,592 | — | — |
| 2016-05-20 | $28.91 | $36.67 | 1,186,666 | — | — |
| 2016-05-19 | $28.45 | $36.09 | 2,266,774 | — | — |
| 2016-05-18 | $29.43 | $37.32 | 2,045,368 | — | — |
| 2016-05-17 | $29.45 | $37.36 | 2,476,253 | — | — |
| 2016-05-16 | $29.42 | $37.31 | 1,295,722 | — | — |
| 2016-05-13 | $29.02 | $36.81 | 2,029,123 | — | — |
| 2016-05-12 | $29.71 | $37.68 | 1,303,674 | — | — |
| 2016-05-11 | $29.93 | $37.96 | 2,519,875 | — | — |
| 2016-05-10 | $30.14 | $38.23 | 1,530,760 | — | — |
| 2016-05-09 | $29.79 | $37.78 | 1,742,170 | — | — |
| 2016-05-06 | $29.87 | $37.88 | 3,085,035 | — | — |
| 2016-05-05 | $29.80 | $37.79 | 2,006,517 | — | — |
| 2016-05-04 | $30.26 | $38.39 | 2,637,565 | — | — |
| 2016-05-03 | $31.51 | $39.96 | 3,360,174 | — | — |
| 2016-05-02 | $31.42 | $39.85 | 2,939,400 | — | — |
| 2016-04-29 | $31.62 | $40.11 | 3,536,709 | — | — |
| 2016-04-28 | $32.09 | $40.70 | 4,631,699 | — | — |
| 2016-04-27 | $34.00 | $43.12 | 4,991,130 | — | — |
| 2016-04-26 | $35.15 | $44.58 | 3,196,136 | — | — |
| 2016-04-25 | $33.84 | $42.92 | 2,376,058 | — | — |
| 2016-04-22 | $33.87 | $42.96 | 1,495,771 | — | — |
| 2016-04-21 | $33.94 | $43.05 | 1,501,906 | — | — |
| 2016-04-20 | $33.97 | $43.09 | 1,504,518 | — | — |
| 2016-04-19 | $33.90 | $43.00 | 1,792,494 | — | — |
| 2016-04-18 | $32.92 | $41.76 | 1,498,043 | — | — |
| 2016-04-15 | $32.85 | $41.67 | 2,099,328 | — | — |
| 2016-04-14 | $32.61 | $41.37 | 1,852,816 | — | — |
| 2016-04-13 | $32.35 | $41.03 | 2,483,410 | — | — |
| 2016-04-12 | $30.74 | $38.99 | 1,359,792 | — | — |
| 2016-04-11 | $30.63 | $38.85 | 1,833,050 | — | — |
| 2016-04-08 | $30.09 | $38.16 | 1,966,643 | — | — |
| 2016-04-07 | $29.97 | $38.02 | 3,390,051 | — | — |
| 2016-04-06 | $30.62 | $38.83 | 2,065,930 | — | — |
| 2016-04-05 | $30.97 | $39.28 | 2,167,147 | — | — |
| 2016-04-04 | $31.06 | $39.39 | 4,025,302 | — | — |
| 2016-04-01 | $33.17 | $42.07 | 2,971,322 | — | — |
| 2016-03-31 | $33.80 | $42.87 | 2,519,534 | — | — |
| 2016-03-30 | $33.38 | $42.34 | 1,429,883 | — | — |
| 2016-03-29 | $32.95 | $41.79 | 2,044,800 | — | — |
| 2016-03-28 | $32.68 | $41.44 | 1,253,122 | — | — |
| 2016-03-24 | $32.50 | $41.22 | 1,649,586 | — | — |
| 2016-03-23 | $32.34 | $41.02 | 1,269,594 | — | — |
| 2016-03-22 | $33.06 | $41.94 | 1,248,350 | — | — |
| 2016-03-21 | $33.27 | $42.19 | 1,308,899 | — | — |
| 2016-03-18 | $33.42 | $42.39 | 3,651,218 | — | — |
| 2016-03-17 | $33.11 | $41.99 | 1,759,550 | — | — |
| 2016-03-16 | $32.64 | $41.40 | 2,143,746 | — | — |
| 2016-03-15 | $31.38 | $39.80 | 1,269,707 | — | — |
| 2016-03-14 | $31.64 | $40.13 | 1,804,195 | — | — |
| 2016-03-11 | $31.64 | $40.13 | 1,664,581 | — | — |
| 2016-03-10 | $30.48 | $38.66 | 2,241,669 | — | — |
| 2016-03-09 | $30.92 | $39.21 | 2,258,709 | — | — |
| 2016-03-08 | $30.30 | $38.43 | 2,381,965 | — | — |
| 2016-03-07 | $31.21 | $39.59 | 1,576,541 | — | — |
| 2016-03-04 | $30.81 | $39.08 | 1,974,027 | — | — |
| 2016-03-03 | $30.87 | $39.16 | 2,012,992 | — | — |
| 2016-03-02 | $30.57 | $38.78 | 1,859,518 | — | — |
| 2016-03-01 | $30.07 | $38.14 | 3,618,955 | — | — |
| 2016-02-29 | $28.77 | $36.49 | 2,534,189 | — | — |
| 2016-02-26 | $29.08 | $36.89 | 2,142,382 | — | — |
| 2016-02-25 | $28.70 | $36.25 | 1,868,379 | — | — |
| 2016-02-24 | $28.53 | $36.04 | 2,350,384 | — | — |
| 2016-02-23 | $28.27 | $35.72 | 2,392,302 | — | — |
| 2016-02-22 | $28.93 | $36.55 | 2,085,014 | — | — |
| 2016-02-19 | $28.43 | $35.92 | 2,372,650 | — | — |
| 2016-02-18 | $28.73 | $36.30 | 3,467,981 | — | — |
| 2016-02-17 | $29.57 | $37.35 | 3,513,194 | — | — |
| 2016-02-16 | $28.52 | $36.03 | 3,225,445 | — | — |
| 2016-02-12 | $27.94 | $35.30 | 4,033,822 | — | — |
| 2016-02-11 | $26.58 | $33.57 | 5,233,438 | — | — |
| 2016-02-10 | $26.72 | $33.75 | 5,267,973 | — | — |
| 2016-02-09 | $26.07 | $32.93 | 4,337,930 | — | — |
| 2016-02-08 | $25.55 | $32.28 | 2,660,739 | — | — |
| 2016-02-05 | $25.92 | $32.75 | 3,381,872 | — | — |
| 2016-02-04 | $26.17 | $33.06 | 3,254,526 | — | — |
| 2016-02-03 | $25.04 | $31.64 | 2,700,158 | — | — |
| 2016-02-02 | $25.29 | $31.95 | 2,636,088 | — | — |
| 2016-02-01 | $26.21 | $33.11 | 2,438,083 | — | — |
| 2016-01-29 | $25.85 | $32.65 | 5,404,179 | — | — |
| 2016-01-28 | $25.06 | $31.66 | 2,801,830 | — | — |
| 2016-01-27 | $25.52 | $32.24 | 3,292,810 | — | — |
| 2016-01-26 | $25.31 | $31.97 | 2,734,920 | — | — |
| 2016-01-25 | $24.85 | $31.39 | 4,366,443 | — | — |
| 2016-01-22 | $25.60 | $32.34 | 4,939,101 | — | — |
| 2016-01-21 | $25.73 | $32.51 | 4,710,992 | — | — |
| 2016-01-20 | $26.52 | $33.51 | 3,721,195 | — | — |
| 2016-01-19 | $26.71 | $33.74 | 5,368,736 | — | — |
| 2016-01-15 | $27.35 | $34.55 | 4,900,704 | — | — |
| 2016-01-14 | $28.93 | $36.54 | 7,177,021 | — | — |
| 2016-01-13 | $29.79 | $37.63 | 9,734,270 | — | — |
| 2016-01-12 | $32.92 | $41.59 | 2,346,976 | — | — |
| 2016-01-11 | $32.47 | $41.02 | 3,102,075 | — | — |
| 2016-01-08 | $32.22 | $40.70 | 2,756,618 | — | — |
| 2016-01-07 | $33.20 | $41.94 | 2,655,059 | — | — |
| 2016-01-06 | $35.40 | $44.72 | 1,747,850 | — | — |
| 2016-01-05 | $36.59 | $46.23 | 2,122,616 | — | — |
| 2016-01-04 | $37.19 | $46.98 | 2,316,304 | — | — |