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
- 1997-11-10 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 | $30.97 | $75.26 | 2,523,200 | — | — |
| 2016-12-29 | $31.12 | $75.62 | 2,927,900 | — | — |
| 2016-12-28 | $30.84 | $74.94 | 2,558,100 | — | — |
| 2016-12-27 | $31.28 | $76.01 | 2,110,400 | — | — |
| 2016-12-23 | $31.27 | $75.99 | 2,494,700 | — | — |
| 2016-12-22 | $31.22 | $75.87 | 3,144,500 | — | — |
| 2016-12-21 | $31.42 | $76.35 | 4,233,700 | — | — |
| 2016-12-20 | $31.29 | $76.04 | 5,218,000 | — | — |
| 2016-12-19 | $31.65 | $76.91 | 4,557,300 | — | — |
| 2016-12-16 | $31.78 | $77.23 | 10,195,800 | — | — |
| 2016-12-15 | $31.32 | $76.11 | 5,667,000 | — | — |
| 2016-12-14 | $31.29 | $76.04 | 8,340,500 | — | — |
| 2016-12-13 | $31.61 | $76.81 | 3,646,800 | — | — |
| 2016-12-12 | $31.06 | $75.48 | 4,061,500 | — | — |
| 2016-12-09 | $30.73 | $74.68 | 3,913,200 | — | — |
| 2016-12-08 | $30.53 | $74.19 | 6,336,200 | — | — |
| 2016-12-07 | $30.06 | $73.05 | 7,314,300 | — | — |
| 2016-12-06 | $30.37 | $73.80 | 5,763,700 | — | — |
| 2016-12-05 | $30.50 | $74.12 | 5,709,500 | — | — |
| 2016-12-02 | $30.57 | $74.29 | 5,280,300 | — | — |
| 2016-12-01 | $30.99 | $75.31 | 3,272,300 | — | — |
| 2016-11-30 | $31.29 | $76.04 | 5,668,500 | — | — |
| 2016-11-29 | $32.55 | $79.10 | 3,151,300 | — | — |
| 2016-11-28 | $32.59 | $79.20 | 3,943,300 | — | — |
| 2016-11-25 | $32.14 | $78.10 | 2,063,200 | — | — |
| 2016-11-23 | $31.49 | $76.52 | 4,595,600 | — | — |
| 2016-11-22 | $31.90 | $77.52 | 2,782,300 | — | — |
| 2016-11-21 | $31.91 | $77.54 | 3,203,300 | — | — |
| 2016-11-18 | $31.40 | $76.30 | 4,396,600 | — | — |
| 2016-11-17 | $31.96 | $77.67 | 2,693,200 | — | — |
| 2016-11-16 | $31.87 | $77.45 | 3,781,800 | — | — |
| 2016-11-15 | $32.09 | $77.98 | 4,640,500 | — | — |
| 2016-11-14 | $31.84 | $77.37 | 6,102,800 | — | — |
| 2016-11-11 | $31.62 | $76.84 | 5,239,000 | — | — |
| 2016-11-10 | $31.85 | $77.40 | 7,318,800 | — | — |
| 2016-11-09 | $33.49 | $81.38 | 4,126,100 | — | — |
| 2016-11-08 | $34.50 | $83.84 | 4,316,000 | — | — |
| 2016-11-07 | $34.41 | $83.62 | 7,564,700 | — | — |
| 2016-11-04 | $33.57 | $81.58 | 5,324,000 | — | — |
| 2016-11-03 | $33.29 | $80.90 | 4,561,900 | — | — |
| 2016-11-02 | $33.36 | $80.19 | 4,395,000 | — | — |
| 2016-11-01 | $33.47 | $80.46 | 3,963,400 | — | — |
| 2016-10-31 | $34.29 | $82.43 | 5,212,000 | — | — |
| 2016-10-28 | $33.96 | $81.63 | 6,192,900 | — | — |
| 2016-10-27 | $33.90 | $81.49 | 3,827,400 | — | — |
| 2016-10-26 | $33.96 | $81.63 | 4,233,300 | — | — |
| 2016-10-25 | $33.62 | $80.82 | 3,997,800 | — | — |
| 2016-10-24 | $33.34 | $80.14 | 2,383,300 | — | — |
| 2016-10-21 | $33.19 | $79.78 | 4,060,800 | — | — |
| 2016-10-20 | $32.85 | $78.97 | 4,609,100 | — | — |
| 2016-10-19 | $33.15 | $79.69 | 5,856,100 | — | — |
| 2016-10-18 | $33.16 | $79.71 | 7,351,100 | — | — |
| 2016-10-17 | $32.23 | $77.48 | 6,129,400 | — | — |
| 2016-10-14 | $31.51 | $75.75 | 3,228,600 | — | — |
| 2016-10-13 | $31.56 | $75.87 | 4,795,800 | — | — |
| 2016-10-12 | $31.36 | $75.38 | 13,766,500 | — | — |
| 2016-10-11 | $31.22 | $75.05 | 2,293,500 | — | — |
| 2016-10-10 | $31.73 | $76.27 | 2,389,300 | — | — |
| 2016-10-07 | $31.32 | $75.29 | 3,572,600 | — | — |
| 2016-10-06 | $31.47 | $75.65 | 4,321,100 | — | — |
| 2016-10-05 | $31.39 | $75.46 | 12,571,500 | — | — |
| 2016-10-04 | $31.63 | $76.03 | 4,667,100 | — | — |
| 2016-10-03 | $32.30 | $77.64 | 4,786,700 | — | — |
| 2016-09-30 | $33.08 | $79.52 | 3,504,000 | — | — |
| 2016-09-29 | $33.17 | $79.74 | 2,556,300 | — | — |
| 2016-09-28 | $33.54 | $80.63 | 3,954,400 | — | — |
| 2016-09-27 | $33.67 | $80.94 | 5,301,400 | — | — |
| 2016-09-26 | $34.58 | $83.13 | 3,341,700 | — | — |
| 2016-09-23 | $34.49 | $82.91 | 4,010,200 | — | — |
| 2016-09-22 | $34.84 | $83.75 | 3,278,400 | — | — |
| 2016-09-21 | $34.57 | $83.10 | 3,175,100 | — | — |
| 2016-09-20 | $33.74 | $81.11 | 2,909,000 | — | — |
| 2016-09-19 | $33.74 | $81.11 | 3,757,300 | — | — |
| 2016-09-16 | $32.99 | $79.30 | 3,507,100 | — | — |
| 2016-09-15 | $32.84 | $78.94 | 2,111,000 | — | — |
| 2016-09-14 | $32.62 | $78.41 | 3,062,400 | — | — |
| 2016-09-13 | $32.70 | $78.61 | 3,745,200 | — | — |
| 2016-09-12 | $33.28 | $80.00 | 3,339,500 | — | — |
| 2016-09-09 | $32.64 | $78.46 | 5,017,800 | — | — |
| 2016-09-08 | $33.64 | $80.87 | 3,108,500 | — | — |
| 2016-09-07 | $33.13 | $79.64 | 2,237,600 | — | — |
| 2016-09-06 | $33.05 | $79.45 | 2,766,000 | — | — |
| 2016-09-02 | $32.82 | $78.89 | 2,326,900 | — | — |
| 2016-09-01 | $32.45 | $78.01 | 4,637,100 | — | — |
| 2016-08-31 | $32.73 | $78.68 | 4,190,400 | — | — |
| 2016-08-30 | $32.21 | $77.43 | 2,510,900 | — | — |
| 2016-08-29 | $32.60 | $78.37 | 1,840,100 | — | — |
| 2016-08-26 | $32.32 | $77.69 | 3,756,700 | — | — |
| 2016-08-25 | $32.93 | $79.16 | 2,052,500 | — | — |
| 2016-08-24 | $33.00 | $79.33 | 2,633,700 | — | — |
| 2016-08-23 | $32.92 | $79.13 | 2,843,700 | — | — |
| 2016-08-22 | $32.63 | $78.44 | 1,915,200 | — | — |
| 2016-08-19 | $32.69 | $78.58 | 2,638,500 | — | — |
| 2016-08-18 | $33.12 | $79.62 | 4,054,200 | — | — |
| 2016-08-17 | $32.84 | $78.94 | 3,839,600 | — | — |
| 2016-08-16 | $32.42 | $77.93 | 2,495,400 | — | — |
| 2016-08-15 | $32.89 | $79.06 | 3,405,300 | — | — |
| 2016-08-12 | $33.12 | $79.62 | 5,532,000 | — | — |
| 2016-08-11 | $32.88 | $79.04 | 2,171,400 | — | — |
| 2016-08-10 | $32.71 | $78.63 | 3,072,800 | — | — |
| 2016-08-09 | $32.84 | $78.94 | 2,403,600 | — | — |
| 2016-08-08 | $32.87 | $79.01 | 4,739,900 | — | — |
| 2016-08-05 | $32.43 | $77.96 | 2,764,100 | — | — |
| 2016-08-04 | $32.93 | $79.16 | 2,405,800 | — | — |
| 2016-08-03 | $33.06 | $79.47 | 4,119,700 | — | — |
| 2016-08-02 | $33.31 | $79.21 | 5,901,500 | — | — |
| 2016-08-01 | $34.31 | $81.58 | 4,792,900 | — | — |
| 2016-07-29 | $34.92 | $83.04 | 4,983,500 | — | — |
| 2016-07-28 | $35.37 | $84.11 | 5,190,800 | — | — |
| 2016-07-27 | $35.20 | $83.70 | 3,823,800 | — | — |
| 2016-07-26 | $35.89 | $85.34 | 6,262,000 | — | — |
| 2016-07-25 | $36.60 | $87.03 | 3,608,400 | — | — |
| 2016-07-22 | $36.51 | $86.82 | 5,034,000 | — | — |
| 2016-07-21 | $35.96 | $85.51 | 3,912,200 | — | — |
| 2016-07-20 | $35.98 | $85.56 | 2,975,900 | — | — |
| 2016-07-19 | $36.18 | $86.03 | 2,521,600 | — | — |
| 2016-07-18 | $36.29 | $86.29 | 1,852,100 | — | — |
| 2016-07-15 | $36.19 | $86.06 | 2,758,800 | — | — |
| 2016-07-14 | $35.85 | $85.25 | 3,796,200 | — | — |
| 2016-07-13 | $36.44 | $86.65 | 3,989,300 | — | — |
| 2016-07-12 | $36.19 | $86.06 | 5,632,300 | — | — |
| 2016-07-11 | $36.11 | $85.87 | 3,575,900 | — | — |
| 2016-07-08 | $36.02 | $85.65 | 3,732,600 | — | — |
| 2016-07-07 | $35.33 | $84.01 | 3,462,400 | — | — |
| 2016-07-06 | $35.62 | $84.70 | 3,982,600 | — | — |
| 2016-07-05 | $35.18 | $83.65 | 2,236,700 | — | — |
| 2016-07-01 | $35.13 | $83.53 | 3,250,200 | — | — |
| 2016-06-30 | $34.91 | $83.01 | 4,170,000 | — | — |
| 2016-06-29 | $34.19 | $81.30 | 3,770,500 | — | — |
| 2016-06-28 | $33.73 | $80.21 | 4,651,000 | — | — |
| 2016-06-27 | $33.11 | $78.73 | 3,152,200 | — | — |
| 2016-06-24 | $32.88 | $78.18 | 4,732,300 | — | — |
| 2016-06-23 | $33.16 | $78.85 | 4,121,800 | — | — |
| 2016-06-22 | $33.04 | $78.57 | 4,095,600 | — | — |
| 2016-06-21 | $33.54 | $79.75 | 4,035,400 | — | — |
| 2016-06-20 | $33.74 | $80.23 | 4,193,500 | — | — |
| 2016-06-17 | $34.29 | $81.54 | 3,059,100 | — | — |
| 2016-06-16 | $33.99 | $80.82 | 1,999,800 | — | — |
| 2016-06-15 | $33.65 | $80.02 | 2,157,800 | — | — |
| 2016-06-14 | $33.75 | $80.25 | 2,264,300 | — | — |
| 2016-06-13 | $33.66 | $80.04 | 2,504,700 | — | — |
| 2016-06-10 | $33.70 | $80.13 | 2,934,900 | — | — |
| 2016-06-09 | $34.25 | $81.44 | 2,242,500 | — | — |
| 2016-06-08 | $34.13 | $81.16 | 2,913,600 | — | — |
| 2016-06-07 | $34.07 | $81.01 | 3,685,800 | — | — |
| 2016-06-06 | $33.78 | $80.32 | 3,216,600 | — | — |
| 2016-06-03 | $33.82 | $80.42 | 2,509,500 | — | — |
| 2016-06-02 | $33.31 | $79.21 | 2,780,100 | — | — |
| 2016-06-01 | $33.07 | $78.64 | 2,949,800 | — | — |
| 2016-05-31 | $32.81 | $78.02 | 3,454,900 | — | — |
| 2016-05-27 | $32.48 | $77.23 | 2,556,000 | — | — |
| 2016-05-26 | $32.35 | $76.92 | 3,806,900 | — | — |
| 2016-05-25 | $32.11 | $76.35 | 4,992,900 | — | — |
| 2016-05-24 | $32.09 | $76.31 | 2,562,900 | — | — |
| 2016-05-23 | $32.06 | $76.23 | 3,186,300 | — | — |
| 2016-05-20 | $32.29 | $76.78 | 2,342,400 | — | — |
| 2016-05-19 | $32.35 | $76.92 | 3,386,300 | — | — |
| 2016-05-18 | $32.15 | $76.45 | 5,244,400 | — | — |
| 2016-05-17 | $32.98 | $78.42 | 3,978,900 | — | — |
| 2016-05-16 | $33.35 | $79.30 | 3,553,400 | — | — |
| 2016-05-13 | $33.48 | $79.61 | 4,770,000 | — | — |
| 2016-05-12 | $33.97 | $80.78 | 4,641,100 | — | — |
| 2016-05-11 | $33.95 | $80.73 | 3,427,800 | — | — |
| 2016-05-10 | $33.89 | $80.59 | 3,728,500 | — | — |
| 2016-05-09 | $33.55 | $79.78 | 3,735,400 | — | — |
| 2016-05-06 | $33.09 | $78.68 | 4,061,600 | — | — |
| 2016-05-05 | $33.51 | $79.68 | 2,972,400 | — | — |
| 2016-05-04 | $33.65 | $80.02 | 4,849,400 | — | — |
| 2016-05-03 | $33.56 | $78.95 | 8,498,700 | — | — |
| 2016-05-02 | $33.05 | $77.75 | 6,075,200 | — | — |
| 2016-04-29 | $32.59 | $76.66 | 8,463,000 | — | — |
| 2016-04-28 | $32.47 | $76.38 | 19,368,800 | — | — |
| 2016-04-27 | $36.05 | $84.80 | 11,943,200 | — | — |
| 2016-04-26 | $34.39 | $80.90 | 4,329,700 | — | — |
| 2016-04-25 | $34.45 | $81.04 | 4,145,200 | — | — |
| 2016-04-22 | $34.47 | $81.09 | 4,620,700 | — | — |
| 2016-04-21 | $33.91 | $79.77 | 6,653,200 | — | — |
| 2016-04-20 | $34.76 | $81.77 | 4,538,800 | — | — |
| 2016-04-19 | $35.50 | $83.51 | 4,850,200 | — | — |
| 2016-04-18 | $35.85 | $84.33 | 2,505,600 | — | — |
| 2016-04-15 | $35.66 | $83.89 | 3,247,500 | — | — |
| 2016-04-14 | $35.41 | $83.30 | 2,719,100 | — | — |
| 2016-04-13 | $35.65 | $83.86 | 2,968,300 | — | — |
| 2016-04-12 | $35.75 | $84.10 | 3,634,200 | — | — |
| 2016-04-11 | $35.36 | $83.18 | 3,686,200 | — | — |
| 2016-04-08 | $35.12 | $82.62 | 4,890,800 | — | — |
| 2016-04-07 | $34.76 | $81.77 | 4,113,900 | — | — |
| 2016-04-06 | $34.59 | $81.37 | 5,030,400 | — | — |
| 2016-04-05 | $35.07 | $82.50 | 5,229,400 | — | — |
| 2016-04-04 | $35.68 | $83.93 | 4,869,600 | — | — |
| 2016-04-01 | $36.03 | $84.76 | 6,258,400 | — | — |
| 2016-03-31 | $35.97 | $84.61 | 7,360,500 | — | — |
| 2016-03-30 | $35.79 | $84.19 | 5,504,800 | — | — |
| 2016-03-29 | $36.34 | $85.49 | 4,563,900 | — | — |
| 2016-03-28 | $35.74 | $84.07 | 2,097,100 | — | — |
| 2016-03-24 | $36.16 | $85.06 | 2,968,400 | — | — |
| 2016-03-23 | $35.98 | $84.64 | 2,830,700 | — | — |
| 2016-03-22 | $35.76 | $84.12 | 3,058,000 | — | — |
| 2016-03-21 | $35.85 | $84.33 | 3,416,800 | — | — |
| 2016-03-18 | $35.76 | $84.12 | 4,883,900 | — | — |
| 2016-03-17 | $36.17 | $85.09 | 2,665,800 | — | — |
| 2016-03-16 | $35.90 | $84.45 | 3,759,100 | — | — |
| 2016-03-15 | $35.59 | $83.72 | 2,849,500 | — | — |
| 2016-03-14 | $35.59 | $83.72 | 2,420,900 | — | — |
| 2016-03-11 | $35.70 | $83.98 | 3,409,600 | — | — |
| 2016-03-10 | $35.97 | $84.61 | 3,787,000 | — | — |
| 2016-03-09 | $35.80 | $84.21 | 4,088,700 | — | — |
| 2016-03-08 | $35.56 | $83.65 | 3,952,800 | — | — |
| 2016-03-07 | $35.11 | $82.59 | 2,645,900 | — | — |
| 2016-03-04 | $34.56 | $81.30 | 2,739,400 | — | — |
| 2016-03-03 | $33.98 | $79.93 | 2,634,200 | — | — |
| 2016-03-02 | $33.71 | $79.30 | 2,619,300 | — | — |
| 2016-03-01 | $33.45 | $78.69 | 3,581,400 | — | — |
| 2016-02-29 | $33.47 | $78.73 | 4,294,600 | — | — |
| 2016-02-26 | $32.82 | $77.20 | 4,848,200 | — | — |
| 2016-02-25 | $33.95 | $79.86 | 4,621,300 | — | — |
| 2016-02-24 | $32.70 | $76.92 | 5,005,900 | — | — |
| 2016-02-23 | $33.04 | $77.72 | 3,624,000 | — | — |
| 2016-02-22 | $33.33 | $78.40 | 3,127,700 | — | — |
| 2016-02-19 | $32.97 | $77.56 | 5,481,600 | — | — |
| 2016-02-18 | $33.93 | $79.82 | 6,542,400 | — | — |
| 2016-02-17 | $32.27 | $75.91 | 5,985,400 | — | — |
| 2016-02-16 | $33.46 | $78.71 | 3,599,900 | — | — |
| 2016-02-12 | $32.88 | $77.35 | 3,537,200 | — | — |
| 2016-02-11 | $32.81 | $77.18 | 2,849,200 | — | — |
| 2016-02-10 | $33.63 | $79.11 | 2,842,400 | — | — |
| 2016-02-09 | $33.32 | $78.38 | 3,205,700 | — | — |
| 2016-02-08 | $33.20 | $78.10 | 5,823,700 | — | — |
| 2016-02-05 | $33.70 | $79.27 | 5,779,700 | — | — |
| 2016-02-04 | $33.25 | $78.22 | 3,988,200 | — | — |
| 2016-02-03 | $33.52 | $78.85 | 5,704,900 | — | — |
| 2016-02-02 | $32.97 | $76.71 | 4,781,800 | — | — |
| 2016-02-01 | $33.05 | $76.90 | 4,077,500 | — | — |
| 2016-01-29 | $33.06 | $76.92 | 4,361,600 | — | — |
| 2016-01-28 | $32.14 | $74.78 | 4,022,000 | — | — |
| 2016-01-27 | $31.92 | $74.27 | 2,282,400 | — | — |
| 2016-01-26 | $32.08 | $74.64 | 2,931,400 | — | — |
| 2016-01-25 | $31.82 | $74.04 | 3,435,700 | — | — |
| 2016-01-22 | $32.28 | $75.11 | 3,477,500 | — | — |
| 2016-01-21 | $31.30 | $72.83 | 5,237,200 | — | — |
| 2016-01-20 | $31.12 | $72.41 | 5,776,800 | — | — |
| 2016-01-19 | $32.49 | $75.59 | 4,446,500 | — | — |
| 2016-01-15 | $31.83 | $74.06 | 5,544,400 | — | — |
| 2016-01-14 | $32.56 | $75.76 | 4,568,100 | — | — |
| 2016-01-13 | $31.50 | $73.29 | 3,781,000 | — | — |
| 2016-01-12 | $32.18 | $74.87 | 5,130,600 | — | — |
| 2016-01-11 | $32.07 | $74.62 | 5,003,400 | — | — |
| 2016-01-08 | $31.59 | $73.50 | 5,032,000 | — | — |
| 2016-01-07 | $31.00 | $72.13 | 4,218,400 | — | — |
| 2016-01-06 | $31.85 | $74.10 | 3,822,700 | — | — |
| 2016-01-05 | $31.54 | $73.38 | 5,204,200 | — | — |
| 2016-01-04 | $31.50 | $73.29 | 4,524,900 | — | — |