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
- 2014-09-24 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 | $35.63 | $37.09 | 3,394,300 | — | — |
| 2016-12-29 | $35.28 | $36.73 | 3,783,600 | — | — |
| 2016-12-28 | $36.00 | $37.48 | 2,837,800 | — | — |
| 2016-12-27 | $36.46 | $37.96 | 1,935,800 | — | — |
| 2016-12-23 | $36.33 | $37.82 | 1,896,100 | — | — |
| 2016-12-22 | $36.00 | $37.48 | 3,788,100 | — | — |
| 2016-12-21 | $36.02 | $37.50 | 2,900,300 | — | — |
| 2016-12-20 | $36.08 | $37.56 | 3,430,700 | — | — |
| 2016-12-19 | $35.37 | $36.82 | 5,258,300 | — | — |
| 2016-12-16 | $35.32 | $36.77 | 13,133,400 | — | — |
| 2016-12-15 | $35.40 | $36.85 | 6,350,200 | — | — |
| 2016-12-14 | $34.63 | $36.05 | 7,098,400 | — | — |
| 2016-12-13 | $34.80 | $36.23 | 6,048,200 | — | — |
| 2016-12-12 | $35.01 | $36.45 | 4,836,100 | — | — |
| 2016-12-09 | $35.51 | $36.97 | 4,745,900 | — | — |
| 2016-12-08 | $35.54 | $37.00 | 6,598,600 | — | — |
| 2016-12-07 | $35.06 | $36.50 | 6,267,200 | — | — |
| 2016-12-06 | $34.70 | $36.12 | 4,585,300 | — | — |
| 2016-12-05 | $34.15 | $35.55 | 6,612,000 | — | — |
| 2016-12-02 | $34.15 | $35.55 | 5,881,800 | — | — |
| 2016-12-01 | $34.38 | $35.79 | 7,613,600 | — | — |
| 2016-11-30 | $33.51 | $34.88 | 7,345,100 | — | — |
| 2016-11-29 | $32.39 | $33.72 | 5,712,900 | — | — |
| 2016-11-28 | $31.78 | $33.08 | 5,531,000 | — | — |
| 2016-11-25 | $32.46 | $33.79 | 1,507,000 | — | — |
| 2016-11-23 | $32.40 | $33.73 | 5,667,700 | — | — |
| 2016-11-22 | $31.92 | $33.23 | 8,293,900 | — | — |
| 2016-11-21 | $31.93 | $33.24 | 4,587,300 | — | — |
| 2016-11-18 | $31.97 | $33.28 | 8,228,300 | — | — |
| 2016-11-17 | $31.73 | $33.03 | 9,743,700 | — | — |
| 2016-11-16 | $30.73 | $31.99 | 7,471,500 | — | — |
| 2016-11-15 | $30.94 | $32.21 | 10,089,900 | — | — |
| 2016-11-14 | $30.88 | $32.15 | 14,672,000 | — | — |
| 2016-11-11 | $29.85 | $31.07 | 16,252,800 | — | — |
| 2016-11-10 | $29.60 | $30.81 | 12,026,100 | — | — |
| 2016-11-09 | $28.20 | $29.36 | 12,784,900 | — | — |
| 2016-11-08 | $26.95 | $28.06 | 5,125,100 | — | — |
| 2016-11-07 | $27.35 | $28.47 | 5,132,500 | — | — |
| 2016-11-04 | $26.41 | $27.49 | 3,643,500 | — | — |
| 2016-11-03 | $26.27 | $27.35 | 4,931,000 | — | — |
| 2016-11-02 | $26.10 | $27.17 | 7,557,200 | — | — |
| 2016-11-01 | $26.84 | $27.94 | 7,868,800 | — | — |
| 2016-10-31 | $26.34 | $27.42 | 5,903,400 | — | — |
| 2016-10-28 | $26.35 | $27.31 | 7,858,900 | — | — |
| 2016-10-27 | $26.87 | $27.84 | 5,738,000 | — | — |
| 2016-10-26 | $26.87 | $27.84 | 4,994,900 | — | — |
| 2016-10-25 | $26.46 | $27.42 | 4,255,900 | — | — |
| 2016-10-24 | $26.35 | $27.31 | 5,127,100 | — | — |
| 2016-10-21 | $25.97 | $26.91 | 4,308,400 | — | — |
| 2016-10-20 | $25.55 | $26.48 | 6,624,300 | — | — |
| 2016-10-19 | $25.30 | $26.22 | 3,578,900 | — | — |
| 2016-10-18 | $24.85 | $25.75 | 3,373,900 | — | — |
| 2016-10-17 | $24.58 | $25.47 | 3,493,800 | — | — |
| 2016-10-14 | $24.79 | $25.69 | 3,596,500 | — | — |
| 2016-10-13 | $24.52 | $25.41 | 4,791,900 | — | — |
| 2016-10-12 | $25.25 | $26.17 | 4,079,400 | — | — |
| 2016-10-11 | $24.96 | $25.87 | 7,271,500 | — | — |
| 2016-10-10 | $25.54 | $26.47 | 3,131,200 | — | — |
| 2016-10-07 | $25.50 | $26.42 | 4,944,000 | — | — |
| 2016-10-06 | $25.69 | $26.62 | 3,921,100 | — | — |
| 2016-10-05 | $25.57 | $26.50 | 5,297,800 | — | — |
| 2016-10-04 | $24.99 | $25.90 | 5,959,300 | — | — |
| 2016-10-03 | $24.60 | $25.49 | 3,174,200 | — | — |
| 2016-09-30 | $24.71 | $25.61 | 6,661,500 | — | — |
| 2016-09-29 | $24.05 | $24.92 | 5,070,200 | — | — |
| 2016-09-28 | $24.41 | $25.30 | 8,700,300 | — | — |
| 2016-09-27 | $24.31 | $25.19 | 3,868,500 | — | — |
| 2016-09-26 | $23.96 | $24.83 | 4,708,100 | — | — |
| 2016-09-23 | $24.41 | $25.30 | 4,935,700 | — | — |
| 2016-09-22 | $24.24 | $25.12 | 4,438,100 | — | — |
| 2016-09-21 | $24.31 | $25.19 | 3,832,600 | — | — |
| 2016-09-20 | $24.17 | $25.05 | 4,080,300 | — | — |
| 2016-09-19 | $24.19 | $25.07 | 4,027,900 | — | — |
| 2016-09-16 | $24.10 | $24.97 | 8,753,900 | — | — |
| 2016-09-15 | $24.48 | $25.37 | 5,107,800 | — | — |
| 2016-09-14 | $24.40 | $25.28 | 4,671,200 | — | — |
| 2016-09-13 | $24.62 | $25.51 | 6,656,600 | — | — |
| 2016-09-12 | $25.07 | $25.98 | 6,584,000 | — | — |
| 2016-09-09 | $24.81 | $25.71 | 7,103,200 | — | — |
| 2016-09-08 | $24.92 | $25.82 | 4,293,800 | — | — |
| 2016-09-07 | $24.57 | $25.46 | 3,645,400 | — | — |
| 2016-09-06 | $24.30 | $25.18 | 4,998,300 | — | — |
| 2016-09-02 | $24.68 | $25.58 | 4,892,100 | — | — |
| 2016-09-01 | $24.52 | $25.41 | 4,631,200 | — | — |
| 2016-08-31 | $24.77 | $25.67 | 6,701,900 | — | — |
| 2016-08-30 | $24.73 | $25.63 | 4,555,300 | — | — |
| 2016-08-29 | $24.46 | $25.35 | 6,644,600 | — | — |
| 2016-08-26 | $24.12 | $24.99 | 6,155,000 | — | — |
| 2016-08-25 | $23.64 | $24.50 | 2,293,600 | — | — |
| 2016-08-24 | $23.49 | $24.34 | 4,032,600 | — | — |
| 2016-08-23 | $23.53 | $24.38 | 4,698,200 | — | — |
| 2016-08-22 | $23.50 | $24.35 | 3,139,100 | — | — |
| 2016-08-19 | $23.58 | $24.44 | 2,948,800 | — | — |
| 2016-08-18 | $23.39 | $24.24 | 3,797,000 | — | — |
| 2016-08-17 | $23.44 | $24.29 | 4,241,700 | — | — |
| 2016-08-16 | $23.39 | $24.24 | 4,756,500 | — | — |
| 2016-08-15 | $23.54 | $24.39 | 4,491,000 | — | — |
| 2016-08-12 | $23.27 | $24.11 | 3,080,100 | — | — |
| 2016-08-11 | $23.40 | $24.25 | 3,691,000 | — | — |
| 2016-08-10 | $23.25 | $24.09 | 3,478,400 | — | — |
| 2016-08-09 | $23.49 | $24.34 | 5,153,000 | — | — |
| 2016-08-08 | $23.45 | $24.30 | 5,396,500 | — | — |
| 2016-08-05 | $23.39 | $24.24 | 7,331,000 | — | — |
| 2016-08-04 | $22.61 | $23.43 | 5,901,700 | — | — |
| 2016-08-03 | $22.46 | $23.27 | 4,841,300 | — | — |
| 2016-08-02 | $22.05 | $22.85 | 5,918,500 | — | — |
| 2016-08-01 | $22.20 | $23.01 | 4,848,100 | — | — |
| 2016-07-29 | $22.33 | $23.02 | 4,011,700 | — | — |
| 2016-07-28 | $22.45 | $23.14 | 6,201,300 | — | — |
| 2016-07-27 | $22.58 | $23.27 | 8,846,600 | — | — |
| 2016-07-26 | $22.49 | $23.18 | 6,197,800 | — | — |
| 2016-07-25 | $22.03 | $22.71 | 5,910,700 | — | — |
| 2016-07-22 | $21.80 | $22.47 | 6,390,700 | — | — |
| 2016-07-21 | $21.68 | $22.35 | 12,955,900 | — | — |
| 2016-07-20 | $21.32 | $21.97 | 8,471,000 | — | — |
| 2016-07-19 | $21.03 | $21.68 | 5,204,800 | — | — |
| 2016-07-18 | $20.98 | $21.62 | 8,284,900 | — | — |
| 2016-07-15 | $20.98 | $21.62 | 5,157,300 | — | — |
| 2016-07-14 | $20.99 | $21.63 | 4,670,500 | — | — |
| 2016-07-13 | $20.56 | $21.19 | 3,949,200 | — | — |
| 2016-07-12 | $20.44 | $21.07 | 6,519,500 | — | — |
| 2016-07-11 | $20.12 | $20.74 | 4,953,400 | — | — |
| 2016-07-08 | $19.85 | $20.46 | 8,867,100 | — | — |
| 2016-07-07 | $19.42 | $20.02 | 8,140,400 | — | — |
| 2016-07-06 | $18.99 | $19.57 | 7,896,000 | — | — |
| 2016-07-05 | $18.90 | $19.48 | 5,693,200 | — | — |
| 2016-07-01 | $19.65 | $20.25 | 5,723,900 | — | — |
| 2016-06-30 | $19.98 | $20.59 | 10,744,100 | — | — |
| 2016-06-29 | $19.52 | $20.12 | 8,301,000 | — | — |
| 2016-06-28 | $18.97 | $19.55 | 23,334,900 | — | — |
| 2016-06-27 | $18.44 | $19.01 | 13,059,000 | — | — |
| 2016-06-24 | $19.95 | $20.56 | 21,596,300 | — | — |
| 2016-06-23 | $22.12 | $22.80 | 5,342,800 | — | — |
| 2016-06-22 | $21.37 | $22.03 | 4,140,200 | — | — |
| 2016-06-21 | $21.55 | $22.21 | 6,220,000 | — | — |
| 2016-06-20 | $21.31 | $21.96 | 6,019,400 | — | — |
| 2016-06-17 | $21.10 | $21.75 | 9,968,000 | — | — |
| 2016-06-16 | $20.94 | $21.58 | 4,987,500 | — | — |
| 2016-06-15 | $21.36 | $22.02 | 6,084,900 | — | — |
| 2016-06-14 | $21.31 | $21.96 | 8,924,700 | — | — |
| 2016-06-13 | $22.08 | $22.76 | 5,179,700 | — | — |
| 2016-06-10 | $22.46 | $23.15 | 4,677,600 | — | — |
| 2016-06-09 | $22.88 | $23.58 | 4,449,100 | — | — |
| 2016-06-08 | $23.46 | $24.18 | 3,343,100 | — | — |
| 2016-06-07 | $23.48 | $24.20 | 3,722,500 | — | — |
| 2016-06-06 | $23.47 | $24.19 | 5,449,800 | — | — |
| 2016-06-03 | $23.14 | $23.85 | 7,799,800 | — | — |
| 2016-06-02 | $23.83 | $24.56 | 3,508,100 | — | — |
| 2016-06-01 | $23.60 | $24.32 | 3,952,200 | — | — |
| 2016-05-31 | $23.55 | $24.27 | 6,726,900 | — | — |
| 2016-05-27 | $23.59 | $24.31 | 3,513,500 | — | — |
| 2016-05-26 | $23.35 | $24.07 | 4,663,400 | — | — |
| 2016-05-25 | $23.69 | $24.42 | 6,771,500 | — | — |
| 2016-05-24 | $23.25 | $23.96 | 3,165,600 | — | — |
| 2016-05-23 | $22.97 | $23.68 | 2,941,400 | — | — |
| 2016-05-20 | $22.98 | $23.69 | 3,933,200 | — | — |
| 2016-05-19 | $22.90 | $23.60 | 4,818,800 | — | — |
| 2016-05-18 | $23.13 | $23.84 | 9,873,100 | — | — |
| 2016-05-17 | $21.82 | $22.49 | 4,167,700 | — | — |
| 2016-05-16 | $21.71 | $22.38 | 4,284,700 | — | — |
| 2016-05-13 | $21.40 | $22.06 | 6,519,600 | — | — |
| 2016-05-12 | $21.76 | $22.43 | 5,748,800 | — | — |
| 2016-05-11 | $22.20 | $22.88 | 3,672,600 | — | — |
| 2016-05-10 | $22.36 | $23.05 | 10,159,300 | — | — |
| 2016-05-09 | $21.85 | $22.52 | 2,712,400 | — | — |
| 2016-05-06 | $22.09 | $22.77 | 3,713,900 | — | — |
| 2016-05-05 | $22.11 | $22.79 | 4,871,200 | — | — |
| 2016-05-04 | $21.99 | $22.67 | 5,202,100 | — | — |
| 2016-05-03 | $22.51 | $23.20 | 3,869,200 | — | — |
| 2016-05-02 | $23.06 | $23.77 | 3,123,000 | — | — |
| 2016-04-29 | $22.85 | $23.43 | 5,315,000 | — | — |
| 2016-04-28 | $23.24 | $23.83 | 3,265,900 | — | — |
| 2016-04-27 | $23.62 | $24.22 | 4,806,500 | — | — |
| 2016-04-26 | $23.55 | $24.15 | 4,065,900 | — | — |
| 2016-04-25 | $23.38 | $23.97 | 3,325,900 | — | — |
| 2016-04-22 | $23.62 | $24.22 | 5,180,600 | — | — |
| 2016-04-21 | $23.53 | $24.13 | 8,222,300 | — | — |
| 2016-04-20 | $23.36 | $23.95 | 7,534,500 | — | — |
| 2016-04-19 | $23.10 | $23.68 | 8,795,800 | — | — |
| 2016-04-18 | $22.72 | $23.29 | 3,604,600 | — | — |
| 2016-04-15 | $22.55 | $23.12 | 5,015,500 | — | — |
| 2016-04-14 | $22.82 | $23.40 | 5,943,800 | — | — |
| 2016-04-13 | $22.60 | $23.17 | 6,202,600 | — | — |
| 2016-04-12 | $21.51 | $22.05 | 4,149,300 | — | — |
| 2016-04-11 | $21.04 | $21.57 | 2,854,300 | — | — |
| 2016-04-08 | $20.87 | $21.40 | 5,449,600 | — | — |
| 2016-04-07 | $20.79 | $21.32 | 6,302,300 | — | — |
| 2016-04-06 | $21.34 | $21.88 | 6,861,700 | — | — |
| 2016-04-05 | $20.76 | $21.28 | 6,993,200 | — | — |
| 2016-04-04 | $21.51 | $22.05 | 4,721,700 | — | — |
| 2016-04-01 | $21.35 | $21.89 | 4,556,800 | — | — |
| 2016-03-31 | $20.95 | $21.48 | 4,954,800 | — | — |
| 2016-03-30 | $21.25 | $21.79 | 6,099,700 | — | — |
| 2016-03-29 | $21.20 | $21.74 | 5,997,200 | — | — |
| 2016-03-28 | $21.39 | $21.93 | 3,613,000 | — | — |
| 2016-03-24 | $21.59 | $22.14 | 3,906,500 | — | — |
| 2016-03-23 | $21.69 | $22.24 | 3,020,100 | — | — |
| 2016-03-22 | $21.93 | $22.48 | 3,745,800 | — | — |
| 2016-03-21 | $22.00 | $22.56 | 3,721,900 | — | — |
| 2016-03-18 | $22.08 | $22.64 | 10,236,600 | — | — |
| 2016-03-17 | $21.73 | $22.28 | 7,425,100 | — | — |
| 2016-03-16 | $21.61 | $22.16 | 8,255,800 | — | — |
| 2016-03-15 | $22.19 | $22.75 | 5,750,100 | — | — |
| 2016-03-14 | $22.09 | $22.65 | 4,860,800 | — | — |
| 2016-03-11 | $21.91 | $22.46 | 5,958,900 | — | — |
| 2016-03-10 | $21.01 | $21.54 | 5,182,200 | — | — |
| 2016-03-09 | $20.70 | $21.22 | 5,653,000 | — | — |
| 2016-03-08 | $20.92 | $21.45 | 9,761,900 | — | — |
| 2016-03-07 | $21.53 | $22.07 | 6,164,000 | — | — |
| 2016-03-04 | $21.93 | $22.48 | 7,150,200 | — | — |
| 2016-03-03 | $21.44 | $21.98 | 8,729,100 | — | — |
| 2016-03-02 | $20.96 | $21.49 | 8,907,100 | — | — |
| 2016-03-01 | $20.27 | $20.78 | 7,856,800 | — | — |
| 2016-02-29 | $19.23 | $19.72 | 4,248,100 | — | — |
| 2016-02-26 | $19.74 | $20.24 | 11,218,600 | — | — |
| 2016-02-25 | $19.18 | $19.67 | 6,750,600 | — | — |
| 2016-02-24 | $19.00 | $19.48 | 5,749,500 | — | — |
| 2016-02-23 | $19.37 | $19.86 | 6,184,400 | — | — |
| 2016-02-22 | $19.80 | $20.30 | 4,789,700 | — | — |
| 2016-02-19 | $19.24 | $19.73 | 4,536,100 | — | — |
| 2016-02-18 | $19.11 | $19.59 | 7,980,000 | — | — |
| 2016-02-17 | $19.65 | $20.15 | 9,440,400 | — | — |
| 2016-02-16 | $19.36 | $19.85 | 8,897,700 | — | — |
| 2016-02-12 | $18.89 | $19.37 | 9,360,800 | — | — |
| 2016-02-11 | $18.14 | $18.60 | 8,392,700 | — | — |
| 2016-02-10 | $18.86 | $19.34 | 10,445,600 | — | — |
| 2016-02-09 | $19.55 | $20.04 | 10,511,900 | — | — |
| 2016-02-08 | $19.20 | $19.69 | 10,227,000 | — | — |
| 2016-02-05 | $19.85 | $20.35 | 8,105,900 | — | — |
| 2016-02-04 | $20.23 | $20.74 | 9,247,700 | — | — |
| 2016-02-03 | $20.05 | $20.56 | 14,336,100 | — | — |
| 2016-02-02 | $20.21 | $20.72 | 12,990,500 | — | — |
| 2016-02-01 | $20.78 | $21.20 | 10,617,700 | — | — |
| 2016-01-29 | $21.25 | $21.68 | 94,875,300 | — | — |
| 2016-01-28 | $21.74 | $22.18 | 21,317,800 | — | — |
| 2016-01-27 | $21.21 | $21.64 | 33,935,400 | — | — |
| 2016-01-26 | $20.29 | $20.70 | 16,250,900 | — | — |
| 2016-01-25 | $19.79 | $20.19 | 12,599,300 | — | — |
| 2016-01-22 | $20.78 | $21.20 | 23,182,200 | — | — |
| 2016-01-21 | $21.33 | $21.76 | 9,819,600 | — | — |
| 2016-01-20 | $21.60 | $22.04 | 11,155,900 | — | — |
| 2016-01-19 | $22.23 | $22.68 | 9,794,300 | — | — |
| 2016-01-15 | $22.32 | $22.77 | 12,940,800 | — | — |
| 2016-01-14 | $22.90 | $23.37 | 9,374,000 | — | — |
| 2016-01-13 | $23.22 | $23.69 | 8,078,100 | — | — |
| 2016-01-12 | $23.90 | $24.39 | 7,081,700 | — | — |
| 2016-01-11 | $23.90 | $24.39 | 6,981,400 | — | — |
| 2016-01-08 | $23.82 | $24.30 | 10,583,700 | — | — |
| 2016-01-07 | $24.59 | $25.09 | 4,976,700 | — | — |
| 2016-01-06 | $25.28 | $25.79 | 5,418,800 | — | — |
| 2016-01-05 | $25.68 | $26.20 | 6,389,300 | — | — |
| 2016-01-04 | $25.80 | $26.33 | 5,598,700 | — | — |