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
- 2010-11-18 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 | $34.84 | $39.43 | 7,646,100 | — | — |
| 2016-12-29 | $35.14 | $39.77 | 4,416,700 | — | — |
| 2016-12-28 | $35.15 | $39.78 | 8,451,900 | — | — |
| 2016-12-27 | $35.54 | $40.22 | 6,008,700 | — | — |
| 2016-12-23 | $35.69 | $40.39 | 9,351,200 | — | — |
| 2016-12-22 | $35.69 | $40.39 | 9,911,700 | — | — |
| 2016-12-21 | $36.42 | $41.22 | 6,669,700 | — | — |
| 2016-12-20 | $36.61 | $41.43 | 8,795,900 | — | — |
| 2016-12-19 | $36.40 | $41.19 | 10,960,800 | — | — |
| 2016-12-16 | $36.37 | $41.16 | 23,751,600 | — | — |
| 2016-12-15 | $36.24 | $41.01 | 18,215,600 | — | — |
| 2016-12-14 | $35.95 | $40.68 | 19,799,000 | — | — |
| 2016-12-13 | $37.36 | $42.28 | 9,228,800 | — | — |
| 2016-12-12 | $37.10 | $41.99 | 15,575,200 | — | — |
| 2016-12-09 | $37.66 | $42.62 | 26,434,200 | — | — |
| 2016-12-08 | $36.42 | $41.22 | 14,516,000 | — | — |
| 2016-12-07 | $36.30 | $41.08 | 26,622,400 | — | — |
| 2016-12-06 | $35.07 | $39.69 | 11,867,800 | — | — |
| 2016-12-05 | $34.94 | $39.54 | 12,440,400 | — | — |
| 2016-12-02 | $35.41 | $39.64 | 22,753,400 | — | — |
| 2016-12-01 | $36.43 | $40.79 | 37,092,300 | — | — |
| 2016-11-30 | $34.53 | $38.66 | 15,681,700 | — | — |
| 2016-11-29 | $34.57 | $38.70 | 12,610,000 | — | — |
| 2016-11-28 | $34.05 | $38.12 | 11,516,600 | — | — |
| 2016-11-25 | $34.25 | $38.35 | 5,317,700 | — | — |
| 2016-11-23 | $33.86 | $37.91 | 8,708,800 | — | — |
| 2016-11-22 | $33.81 | $37.85 | 12,283,800 | — | — |
| 2016-11-21 | $33.01 | $36.96 | 11,667,100 | — | — |
| 2016-11-18 | $33.00 | $36.95 | 8,617,200 | — | — |
| 2016-11-17 | $33.42 | $37.42 | 11,728,600 | — | — |
| 2016-11-16 | $33.23 | $37.20 | 8,821,300 | — | — |
| 2016-11-15 | $33.43 | $37.43 | 10,906,600 | — | — |
| 2016-11-14 | $33.28 | $37.26 | 20,214,700 | — | — |
| 2016-11-11 | $34.02 | $38.09 | 33,042,700 | — | — |
| 2016-11-10 | $32.73 | $36.64 | 27,811,100 | — | — |
| 2016-11-09 | $30.96 | $34.66 | 38,594,400 | — | — |
| 2016-11-08 | $31.73 | $35.52 | 10,364,600 | — | — |
| 2016-11-07 | $32.02 | $35.85 | 13,560,200 | — | — |
| 2016-11-04 | $31.16 | $34.89 | 12,770,800 | — | — |
| 2016-11-03 | $31.07 | $34.78 | 13,720,100 | — | — |
| 2016-11-02 | $31.45 | $35.21 | 11,763,100 | — | — |
| 2016-11-01 | $31.48 | $35.24 | 14,668,300 | — | — |
| 2016-10-31 | $31.60 | $35.38 | 7,954,100 | — | — |
| 2016-10-28 | $31.32 | $35.06 | 10,571,600 | — | — |
| 2016-10-27 | $31.33 | $35.08 | 20,653,600 | — | — |
| 2016-10-26 | $31.58 | $35.36 | 14,955,800 | — | — |
| 2016-10-25 | $31.60 | $35.38 | 34,069,800 | — | — |
| 2016-10-24 | $32.98 | $36.92 | 20,232,300 | — | — |
| 2016-10-21 | $32.04 | $35.87 | 11,975,700 | — | — |
| 2016-10-20 | $31.75 | $35.55 | 8,077,600 | — | — |
| 2016-10-19 | $31.85 | $35.66 | 9,158,600 | — | — |
| 2016-10-18 | $31.40 | $35.15 | 7,973,300 | — | — |
| 2016-10-17 | $31.56 | $35.33 | 7,476,100 | — | — |
| 2016-10-14 | $31.87 | $35.68 | 11,105,600 | — | — |
| 2016-10-13 | $31.51 | $35.28 | 12,102,600 | — | — |
| 2016-10-12 | $31.68 | $35.47 | 5,597,600 | — | — |
| 2016-10-11 | $31.89 | $35.70 | 7,977,500 | — | — |
| 2016-10-10 | $32.15 | $35.99 | 6,094,800 | — | — |
| 2016-10-07 | $32.34 | $36.21 | 8,909,400 | — | — |
| 2016-10-06 | $32.53 | $36.42 | 8,611,200 | — | — |
| 2016-10-05 | $32.68 | $36.59 | 11,093,500 | — | — |
| 2016-10-04 | $32.17 | $36.02 | 8,506,200 | — | — |
| 2016-10-03 | $32.04 | $35.87 | 11,375,900 | — | — |
| 2016-09-30 | $31.77 | $35.57 | 9,330,000 | — | — |
| 2016-09-29 | $31.48 | $35.24 | 8,821,200 | — | — |
| 2016-09-28 | $31.90 | $35.71 | 10,713,600 | — | — |
| 2016-09-27 | $31.60 | $35.38 | 14,465,300 | — | — |
| 2016-09-26 | $31.80 | $35.60 | 12,700,900 | — | — |
| 2016-09-23 | $32.12 | $35.96 | 9,812,100 | — | — |
| 2016-09-22 | $32.39 | $36.26 | 12,034,000 | — | — |
| 2016-09-21 | $32.11 | $35.95 | 14,468,700 | — | — |
| 2016-09-20 | $31.65 | $35.43 | 12,876,200 | — | — |
| 2016-09-19 | $31.72 | $35.51 | 32,234,800 | — | — |
| 2016-09-16 | $30.97 | $34.67 | 12,780,800 | — | — |
| 2016-09-15 | $31.12 | $34.84 | 13,467,400 | — | — |
| 2016-09-14 | $30.71 | $34.38 | 12,903,200 | — | — |
| 2016-09-13 | $30.94 | $34.64 | 16,162,900 | — | — |
| 2016-09-12 | $31.18 | $34.91 | 17,250,300 | — | — |
| 2016-09-09 | $30.48 | $34.12 | 22,476,300 | — | — |
| 2016-09-08 | $31.71 | $35.50 | 11,808,200 | — | — |
| 2016-09-07 | $31.89 | $35.70 | 12,554,700 | — | — |
| 2016-09-06 | $32.12 | $35.53 | 16,774,800 | — | — |
| 2016-09-02 | $32.16 | $35.58 | 10,828,400 | — | — |
| 2016-09-01 | $31.80 | $35.18 | 14,898,800 | — | — |
| 2016-08-31 | $31.92 | $35.31 | 9,625,600 | — | — |
| 2016-08-30 | $31.67 | $35.04 | 10,748,700 | — | — |
| 2016-08-29 | $31.81 | $35.19 | 7,708,300 | — | — |
| 2016-08-26 | $31.53 | $34.88 | 10,436,200 | — | — |
| 2016-08-25 | $31.54 | $34.89 | 15,930,800 | — | — |
| 2016-08-24 | $31.78 | $35.16 | 8,179,500 | — | — |
| 2016-08-23 | $31.90 | $35.29 | 10,961,100 | — | — |
| 2016-08-22 | $31.87 | $35.26 | 8,306,000 | — | — |
| 2016-08-19 | $31.83 | $35.21 | 8,809,700 | — | — |
| 2016-08-18 | $31.55 | $34.90 | 14,089,900 | — | — |
| 2016-08-17 | $31.85 | $35.24 | 8,392,400 | — | — |
| 2016-08-16 | $31.71 | $35.08 | 9,888,500 | — | — |
| 2016-08-15 | $31.86 | $35.25 | 9,345,300 | — | — |
| 2016-08-12 | $31.57 | $34.93 | 9,843,700 | — | — |
| 2016-08-11 | $31.75 | $35.13 | 13,210,800 | — | — |
| 2016-08-10 | $31.25 | $34.57 | 10,833,700 | — | — |
| 2016-08-09 | $31.07 | $34.37 | 13,691,100 | — | — |
| 2016-08-08 | $30.88 | $34.16 | 10,470,900 | — | — |
| 2016-08-05 | $30.80 | $34.07 | 13,135,900 | — | — |
| 2016-08-04 | $30.34 | $33.57 | 8,660,900 | — | — |
| 2016-08-03 | $30.24 | $33.46 | 14,504,200 | — | — |
| 2016-08-02 | $29.93 | $33.11 | 24,346,900 | — | — |
| 2016-08-01 | $31.30 | $34.63 | 11,190,600 | — | — |
| 2016-07-29 | $31.54 | $34.89 | 16,150,500 | — | — |
| 2016-07-28 | $30.99 | $34.28 | 20,363,900 | — | — |
| 2016-07-27 | $32.02 | $35.42 | 9,159,500 | — | — |
| 2016-07-26 | $32.15 | $35.57 | 9,462,000 | — | — |
| 2016-07-25 | $32.06 | $35.47 | 11,324,900 | — | — |
| 2016-07-22 | $32.16 | $35.58 | 13,305,400 | — | — |
| 2016-07-21 | $32.03 | $35.44 | 36,218,500 | — | — |
| 2016-07-20 | $31.49 | $34.84 | 20,923,000 | — | — |
| 2016-07-19 | $31.25 | $34.57 | 17,164,100 | — | — |
| 2016-07-18 | $30.87 | $34.15 | 8,732,300 | — | — |
| 2016-07-15 | $30.77 | $34.04 | 8,429,500 | — | — |
| 2016-07-14 | $30.76 | $34.03 | 11,306,400 | — | — |
| 2016-07-13 | $30.63 | $33.89 | 13,303,600 | — | — |
| 2016-07-12 | $30.60 | $33.85 | 16,786,300 | — | — |
| 2016-07-11 | $30.13 | $33.33 | 13,870,300 | — | — |
| 2016-07-08 | $29.66 | $32.81 | 16,659,400 | — | — |
| 2016-07-07 | $28.74 | $31.80 | 10,842,300 | — | — |
| 2016-07-06 | $28.40 | $31.42 | 14,631,400 | — | — |
| 2016-07-05 | $28.17 | $31.16 | 12,178,200 | — | — |
| 2016-07-01 | $28.89 | $31.96 | 15,157,900 | — | — |
| 2016-06-30 | $28.30 | $31.31 | 15,360,600 | — | — |
| 2016-06-29 | $28.17 | $31.16 | 10,644,100 | — | — |
| 2016-06-28 | $27.74 | $30.69 | 14,061,400 | — | — |
| 2016-06-27 | $27.51 | $30.43 | 18,634,200 | — | — |
| 2016-06-24 | $28.35 | $31.36 | 30,181,100 | — | — |
| 2016-06-23 | $29.82 | $32.99 | 9,598,100 | — | — |
| 2016-06-22 | $29.32 | $32.44 | 8,717,200 | — | — |
| 2016-06-21 | $29.51 | $32.65 | 10,318,000 | — | — |
| 2016-06-20 | $29.65 | $32.80 | 12,329,100 | — | — |
| 2016-06-17 | $29.23 | $32.34 | 12,707,400 | — | — |
| 2016-06-16 | $29.02 | $32.11 | 9,654,400 | — | — |
| 2016-06-15 | $28.86 | $31.93 | 8,479,900 | — | — |
| 2016-06-14 | $28.83 | $31.90 | 10,751,700 | — | — |
| 2016-06-13 | $29.08 | $32.17 | 13,871,300 | — | — |
| 2016-06-10 | $29.06 | $32.15 | 10,740,400 | — | — |
| 2016-06-09 | $29.36 | $32.48 | 11,907,500 | — | — |
| 2016-06-08 | $29.57 | $32.71 | 12,990,900 | — | — |
| 2016-06-07 | $30.23 | $33.02 | 14,425,700 | — | — |
| 2016-06-06 | $29.99 | $32.76 | 10,985,800 | — | — |
| 2016-06-03 | $29.60 | $32.34 | 18,549,600 | — | — |
| 2016-06-02 | $30.26 | $33.06 | 12,649,300 | — | — |
| 2016-06-01 | $30.22 | $33.01 | 26,002,300 | — | — |
| 2016-05-31 | $31.28 | $34.17 | 11,803,400 | — | — |
| 2016-05-27 | $31.39 | $34.29 | 6,089,800 | — | — |
| 2016-05-26 | $31.29 | $34.18 | 6,747,700 | — | — |
| 2016-05-25 | $31.65 | $34.57 | 10,151,600 | — | — |
| 2016-05-24 | $31.05 | $33.92 | 8,743,100 | — | — |
| 2016-05-23 | $30.59 | $33.42 | 6,698,900 | — | — |
| 2016-05-20 | $30.57 | $33.40 | 7,736,100 | — | — |
| 2016-05-19 | $30.32 | $33.12 | 10,142,200 | — | — |
| 2016-05-18 | $30.75 | $33.59 | 8,454,200 | — | — |
| 2016-05-17 | $30.63 | $33.46 | 9,542,900 | — | — |
| 2016-05-16 | $30.67 | $33.50 | 17,749,500 | — | — |
| 2016-05-13 | $30.52 | $33.34 | 10,563,400 | — | — |
| 2016-05-12 | $31.18 | $34.06 | 9,411,500 | — | — |
| 2016-05-11 | $31.08 | $33.95 | 8,538,100 | — | — |
| 2016-05-10 | $31.35 | $34.25 | 9,185,400 | — | — |
| 2016-05-09 | $30.78 | $33.62 | 8,127,200 | — | — |
| 2016-05-06 | $30.96 | $33.82 | 11,427,900 | — | — |
| 2016-05-05 | $30.54 | $33.36 | 10,383,800 | — | — |
| 2016-05-04 | $30.59 | $33.42 | 13,712,700 | — | — |
| 2016-05-03 | $31.25 | $34.14 | 15,046,300 | — | — |
| 2016-05-02 | $31.75 | $34.68 | 9,794,000 | — | — |
| 2016-04-29 | $31.80 | $34.74 | 12,533,000 | — | — |
| 2016-04-28 | $32.44 | $35.44 | 13,443,200 | — | — |
| 2016-04-27 | $32.16 | $35.13 | 6,711,400 | — | — |
| 2016-04-26 | $32.19 | $35.16 | 8,701,200 | — | — |
| 2016-04-25 | $31.95 | $34.90 | 10,604,800 | — | — |
| 2016-04-22 | $32.18 | $35.15 | 13,824,500 | — | — |
| 2016-04-21 | $32.66 | $35.68 | 22,792,300 | — | — |
| 2016-04-20 | $32.19 | $35.16 | 12,911,500 | — | — |
| 2016-04-19 | $31.97 | $34.92 | 14,408,300 | — | — |
| 2016-04-18 | $31.31 | $34.20 | 15,745,300 | — | — |
| 2016-04-15 | $30.56 | $33.38 | 8,261,200 | — | — |
| 2016-04-14 | $30.72 | $33.56 | 8,218,800 | — | — |
| 2016-04-13 | $30.78 | $33.62 | 11,076,800 | — | — |
| 2016-04-12 | $29.71 | $32.46 | 11,214,500 | — | — |
| 2016-04-11 | $29.53 | $32.26 | 8,882,900 | — | — |
| 2016-04-08 | $29.37 | $32.08 | 8,843,500 | — | — |
| 2016-04-07 | $29.42 | $32.14 | 12,865,600 | — | — |
| 2016-04-06 | $29.94 | $32.71 | 9,620,300 | — | — |
| 2016-04-05 | $29.60 | $32.34 | 9,101,900 | — | — |
| 2016-04-04 | $29.90 | $32.66 | 12,167,300 | — | — |
| 2016-04-01 | $30.47 | $33.29 | 17,421,700 | — | — |
| 2016-03-31 | $31.43 | $34.33 | 10,209,000 | — | — |
| 2016-03-30 | $30.99 | $33.85 | 13,377,600 | — | — |
| 2016-03-29 | $31.19 | $34.07 | 13,667,800 | — | — |
| 2016-03-28 | $31.02 | $33.89 | 6,109,400 | — | — |
| 2016-03-24 | $30.96 | $33.82 | 12,041,000 | — | — |
| 2016-03-23 | $31.31 | $34.20 | 9,107,100 | — | — |
| 2016-03-22 | $31.90 | $34.85 | 8,195,600 | — | — |
| 2016-03-21 | $32.08 | $35.04 | 7,397,300 | — | — |
| 2016-03-18 | $31.96 | $34.91 | 15,431,600 | — | — |
| 2016-03-17 | $31.96 | $34.91 | 11,295,900 | — | — |
| 2016-03-16 | $31.69 | $34.62 | 9,991,900 | — | — |
| 2016-03-15 | $31.05 | $33.92 | 8,983,200 | — | — |
| 2016-03-14 | $31.18 | $34.06 | 9,353,100 | — | — |
| 2016-03-11 | $31.26 | $34.15 | 13,363,000 | — | — |
| 2016-03-10 | $30.82 | $33.67 | 15,092,700 | — | — |
| 2016-03-09 | $30.54 | $33.36 | 12,158,900 | — | — |
| 2016-03-08 | $30.68 | $33.10 | 16,794,400 | — | — |
| 2016-03-07 | $31.59 | $34.08 | 11,373,800 | — | — |
| 2016-03-04 | $31.37 | $33.84 | 13,963,200 | — | — |
| 2016-03-03 | $31.07 | $33.52 | 18,341,300 | — | — |
| 2016-03-02 | $30.15 | $32.53 | 12,094,700 | — | — |
| 2016-03-01 | $30.01 | $32.38 | 21,007,300 | — | — |
| 2016-02-29 | $29.44 | $31.76 | 10,329,400 | — | — |
| 2016-02-26 | $29.63 | $31.97 | 15,778,300 | — | — |
| 2016-02-25 | $29.50 | $31.83 | 11,904,300 | — | — |
| 2016-02-24 | $28.84 | $31.11 | 20,989,100 | — | — |
| 2016-02-23 | $29.38 | $31.70 | 9,949,600 | — | — |
| 2016-02-22 | $29.63 | $31.97 | 12,215,500 | — | — |
| 2016-02-19 | $28.78 | $31.05 | 12,362,300 | — | — |
| 2016-02-18 | $29.03 | $31.32 | 12,158,600 | — | — |
| 2016-02-17 | $29.27 | $31.58 | 13,256,100 | — | — |
| 2016-02-16 | $28.58 | $30.83 | 14,627,500 | — | — |
| 2016-02-12 | $27.71 | $29.90 | 11,041,000 | — | — |
| 2016-02-11 | $26.90 | $29.02 | 25,164,400 | — | — |
| 2016-02-10 | $27.71 | $29.90 | 15,163,800 | — | — |
| 2016-02-09 | $27.87 | $30.07 | 21,654,100 | — | — |
| 2016-02-08 | $28.68 | $30.94 | 19,174,000 | — | — |
| 2016-02-05 | $28.54 | $30.79 | 14,125,200 | — | — |
| 2016-02-04 | $28.64 | $30.90 | 21,002,800 | — | — |
| 2016-02-03 | $28.92 | $31.20 | 29,069,800 | — | — |
| 2016-02-02 | $29.65 | $31.99 | 23,777,400 | — | — |
| 2016-02-01 | $30.11 | $32.49 | 13,831,700 | — | — |
| 2016-01-29 | $29.64 | $31.98 | 13,445,800 | — | — |
| 2016-01-28 | $29.02 | $31.31 | 16,421,200 | — | — |
| 2016-01-27 | $29.21 | $31.51 | 12,932,300 | — | — |
| 2016-01-26 | $29.65 | $31.99 | 11,656,700 | — | — |
| 2016-01-25 | $29.23 | $31.54 | 33,627,700 | — | — |
| 2016-01-22 | $29.28 | $31.59 | 18,302,800 | — | — |
| 2016-01-21 | $29.55 | $31.88 | 15,844,000 | — | — |
| 2016-01-20 | $29.42 | $31.74 | 21,481,000 | — | — |
| 2016-01-19 | $29.40 | $31.72 | 17,826,600 | — | — |
| 2016-01-15 | $29.57 | $31.90 | 26,698,100 | — | — |
| 2016-01-14 | $30.30 | $32.69 | 27,106,700 | — | — |
| 2016-01-13 | $30.49 | $32.90 | 31,586,200 | — | — |
| 2016-01-12 | $30.30 | $32.69 | 13,398,900 | — | — |
| 2016-01-11 | $30.25 | $32.64 | 16,877,400 | — | — |
| 2016-01-08 | $29.53 | $31.86 | 16,448,000 | — | — |
| 2016-01-07 | $29.99 | $32.36 | 21,046,300 | — | — |
| 2016-01-06 | $31.27 | $33.74 | 27,515,200 | — | — |
| 2016-01-05 | $32.43 | $34.99 | 19,777,200 | — | — |
| 2016-01-04 | $33.31 | $35.94 | 14,875,500 | — | — |