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
- 2012-10-26 to 2026-09-09
- 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 | $34.62 | $40.07 | 1,094,400 | — | — |
| 2016-12-29 | $34.03 | $39.39 | 917,200 | — | — |
| 2016-12-28 | $33.54 | $38.82 | 890,900 | — | — |
| 2016-12-27 | $33.77 | $39.09 | 716,200 | — | — |
| 2016-12-23 | $33.77 | $39.09 | 530,300 | — | — |
| 2016-12-22 | $33.55 | $38.84 | 761,700 | — | — |
| 2016-12-21 | $33.29 | $38.53 | 1,315,100 | — | — |
| 2016-12-20 | $32.85 | $38.02 | 1,736,100 | — | — |
| 2016-12-19 | $32.63 | $37.77 | 1,681,300 | — | — |
| 2016-12-16 | $32.48 | $37.60 | 9,836,400 | — | — |
| 2016-12-15 | $32.08 | $37.13 | 2,969,500 | — | — |
| 2016-12-14 | $31.87 | $36.89 | 2,382,900 | — | — |
| 2016-12-13 | $32.23 | $37.31 | 2,011,800 | — | — |
| 2016-12-12 | $32.52 | $37.64 | 2,074,600 | — | — |
| 2016-12-09 | $32.16 | $37.23 | 2,040,600 | — | — |
| 2016-12-08 | $32.35 | $37.45 | 3,543,300 | — | — |
| 2016-12-07 | $31.69 | $36.68 | 1,362,100 | — | — |
| 2016-12-06 | $31.70 | $36.69 | 1,237,800 | — | — |
| 2016-12-05 | $31.77 | $36.77 | 1,036,200 | — | — |
| 2016-12-02 | $32.00 | $37.04 | 1,858,300 | — | — |
| 2016-12-01 | $32.00 | $37.04 | 2,870,300 | — | — |
| 2016-11-30 | $32.85 | $38.02 | 1,648,300 | — | — |
| 2016-11-29 | $32.05 | $37.10 | 2,057,100 | — | — |
| 2016-11-28 | $32.57 | $37.70 | 1,292,700 | — | — |
| 2016-11-25 | $33.60 | $38.89 | 239,800 | — | — |
| 2016-11-23 | $33.73 | $39.04 | 1,163,600 | — | — |
| 2016-11-22 | $33.50 | $38.78 | 1,678,800 | — | — |
| 2016-11-21 | $34.20 | $39.59 | 1,667,300 | — | — |
| 2016-11-18 | $32.96 | $38.15 | 848,000 | — | — |
| 2016-11-17 | $32.65 | $37.79 | 1,267,200 | — | — |
| 2016-11-16 | $31.95 | $36.98 | 1,137,600 | — | — |
| 2016-11-15 | $32.49 | $37.61 | 1,258,800 | — | — |
| 2016-11-14 | $32.52 | $37.64 | 2,246,300 | — | — |
| 2016-11-11 | $32.24 | $37.32 | 1,396,100 | — | — |
| 2016-11-10 | $32.88 | $38.06 | 1,546,400 | — | — |
| 2016-11-09 | $32.80 | $37.97 | 2,036,300 | — | — |
| 2016-11-08 | $32.19 | $37.26 | 1,029,500 | — | — |
| 2016-11-07 | $32.30 | $37.39 | 1,855,600 | — | — |
| 2016-11-04 | $32.03 | $37.08 | 1,639,600 | — | — |
| 2016-11-03 | $31.95 | $36.98 | 1,855,700 | — | — |
| 2016-11-02 | $32.93 | $38.12 | 2,400,300 | — | — |
| 2016-11-01 | $34.50 | $39.34 | 2,737,700 | — | — |
| 2016-10-31 | $34.02 | $38.79 | 1,997,200 | — | — |
| 2016-10-28 | $33.51 | $38.21 | 1,611,100 | — | — |
| 2016-10-27 | $33.70 | $38.43 | 3,078,000 | — | — |
| 2016-10-26 | $31.92 | $36.40 | 2,028,700 | — | — |
| 2016-10-25 | $31.69 | $36.13 | 1,395,300 | — | — |
| 2016-10-24 | $32.49 | $37.05 | 1,470,400 | — | — |
| 2016-10-21 | $31.72 | $36.17 | 700,000 | — | — |
| 2016-10-20 | $31.74 | $36.19 | 1,299,500 | — | — |
| 2016-10-19 | $31.76 | $36.21 | 3,396,300 | — | — |
| 2016-10-18 | $31.30 | $35.69 | 761,300 | — | — |
| 2016-10-17 | $31.36 | $35.76 | 1,312,700 | — | — |
| 2016-10-14 | $30.68 | $34.98 | 1,263,100 | — | — |
| 2016-10-13 | $30.31 | $34.56 | 900,600 | — | — |
| 2016-10-12 | $30.36 | $34.62 | 1,140,600 | — | — |
| 2016-10-11 | $31.15 | $35.52 | 1,639,500 | — | — |
| 2016-10-10 | $31.48 | $35.90 | 1,465,800 | — | — |
| 2016-10-07 | $31.49 | $35.91 | 1,729,400 | — | — |
| 2016-10-06 | $31.64 | $36.08 | 2,087,700 | — | — |
| 2016-10-05 | $32.26 | $36.78 | 1,137,500 | — | — |
| 2016-10-04 | $32.09 | $36.59 | 916,400 | — | — |
| 2016-10-03 | $32.70 | $37.29 | 1,068,800 | — | — |
| 2016-09-30 | $33.86 | $38.61 | 933,600 | — | — |
| 2016-09-29 | $32.80 | $37.40 | 517,800 | — | — |
| 2016-09-28 | $33.06 | $37.70 | 1,135,100 | — | — |
| 2016-09-27 | $32.32 | $36.85 | 604,700 | — | — |
| 2016-09-26 | $32.81 | $37.41 | 779,700 | — | — |
| 2016-09-23 | $32.86 | $37.47 | 989,800 | — | — |
| 2016-09-22 | $33.03 | $37.66 | 873,500 | — | — |
| 2016-09-21 | $32.70 | $37.29 | 670,200 | — | — |
| 2016-09-20 | $31.85 | $36.32 | 767,000 | — | — |
| 2016-09-19 | $32.30 | $36.83 | 1,062,100 | — | — |
| 2016-09-16 | $32.31 | $36.84 | 1,059,900 | — | — |
| 2016-09-15 | $31.93 | $36.41 | 1,708,400 | — | — |
| 2016-09-14 | $31.90 | $36.37 | 1,824,100 | — | — |
| 2016-09-13 | $32.10 | $36.60 | 1,536,600 | — | — |
| 2016-09-12 | $32.75 | $37.34 | 1,207,900 | — | — |
| 2016-09-09 | $32.93 | $37.55 | 1,085,600 | — | — |
| 2016-09-08 | $34.22 | $39.02 | 1,041,000 | — | — |
| 2016-09-07 | $33.94 | $38.70 | 1,011,800 | — | — |
| 2016-09-06 | $33.64 | $38.36 | 634,800 | — | — |
| 2016-09-02 | $33.50 | $38.20 | 460,800 | — | — |
| 2016-09-01 | $33.40 | $38.08 | 629,700 | — | — |
| 2016-08-31 | $33.13 | $37.78 | 1,038,500 | — | — |
| 2016-08-30 | $33.68 | $38.40 | 942,400 | — | — |
| 2016-08-29 | $33.55 | $38.26 | 397,700 | — | — |
| 2016-08-26 | $33.47 | $38.16 | 409,800 | — | — |
| 2016-08-25 | $33.58 | $38.29 | 762,900 | — | — |
| 2016-08-24 | $33.48 | $38.18 | 833,600 | — | — |
| 2016-08-23 | $33.38 | $38.06 | 847,200 | — | — |
| 2016-08-22 | $33.60 | $38.31 | 1,182,500 | — | — |
| 2016-08-19 | $33.55 | $38.26 | 1,321,500 | — | — |
| 2016-08-18 | $33.58 | $38.29 | 889,700 | — | — |
| 2016-08-17 | $32.99 | $37.62 | 805,600 | — | — |
| 2016-08-16 | $33.18 | $37.83 | 1,245,000 | — | — |
| 2016-08-15 | $33.02 | $37.65 | 1,459,100 | — | — |
| 2016-08-12 | $32.80 | $37.40 | 855,700 | — | — |
| 2016-08-11 | $32.45 | $37.00 | 807,700 | — | — |
| 2016-08-10 | $32.24 | $36.76 | 1,367,300 | — | — |
| 2016-08-09 | $33.04 | $37.67 | 938,800 | — | — |
| 2016-08-08 | $33.00 | $37.63 | 1,079,700 | — | — |
| 2016-08-05 | $32.65 | $37.23 | 1,035,600 | — | — |
| 2016-08-04 | $33.27 | $37.94 | 1,072,500 | — | — |
| 2016-08-03 | $33.00 | $37.63 | 1,833,300 | — | — |
| 2016-08-02 | $31.32 | $35.71 | 1,826,000 | — | — |
| 2016-08-01 | $31.34 | $35.74 | 1,646,300 | — | — |
| 2016-07-29 | $32.45 | $37.00 | 1,703,700 | — | — |
| 2016-07-28 | $33.27 | $37.35 | 1,300,000 | — | — |
| 2016-07-27 | $32.78 | $36.80 | 2,033,000 | — | — |
| 2016-07-26 | $33.29 | $37.38 | 1,013,000 | — | — |
| 2016-07-25 | $33.53 | $37.65 | 808,500 | — | — |
| 2016-07-22 | $33.75 | $37.89 | 942,600 | — | — |
| 2016-07-21 | $33.26 | $37.34 | 862,200 | — | — |
| 2016-07-20 | $33.08 | $37.14 | 1,144,200 | — | — |
| 2016-07-19 | $33.00 | $37.05 | 401,500 | — | — |
| 2016-07-18 | $33.00 | $37.05 | 821,400 | — | — |
| 2016-07-15 | $33.32 | $37.41 | 570,000 | — | — |
| 2016-07-14 | $34.15 | $38.34 | 625,800 | — | — |
| 2016-07-13 | $33.35 | $37.44 | 956,000 | — | — |
| 2016-07-12 | $34.83 | $39.11 | 1,199,900 | — | — |
| 2016-07-11 | $32.81 | $36.84 | 682,600 | — | — |
| 2016-07-08 | $32.95 | $37.00 | 833,000 | — | — |
| 2016-07-07 | $32.55 | $36.55 | 1,015,200 | — | — |
| 2016-07-06 | $31.60 | $35.48 | 1,907,400 | — | — |
| 2016-07-05 | $32.02 | $35.95 | 1,420,300 | — | — |
| 2016-07-01 | $32.89 | $36.93 | 891,500 | — | — |
| 2016-06-30 | $33.63 | $37.76 | 834,800 | — | — |
| 2016-06-29 | $33.67 | $37.80 | 987,600 | — | — |
| 2016-06-28 | $32.62 | $36.62 | 844,000 | — | — |
| 2016-06-27 | $31.42 | $35.28 | 1,815,900 | — | — |
| 2016-06-24 | $32.48 | $36.47 | 926,100 | — | — |
| 2016-06-23 | $33.45 | $37.56 | 978,900 | — | — |
| 2016-06-22 | $33.18 | $37.25 | 1,164,500 | — | — |
| 2016-06-21 | $33.59 | $37.71 | 666,200 | — | — |
| 2016-06-20 | $33.34 | $37.43 | 788,700 | — | — |
| 2016-06-17 | $32.44 | $36.42 | 1,598,400 | — | — |
| 2016-06-16 | $32.32 | $36.29 | 718,500 | — | — |
| 2016-06-15 | $32.06 | $36.00 | 880,900 | — | — |
| 2016-06-14 | $31.84 | $35.75 | 2,661,000 | — | — |
| 2016-06-13 | $32.40 | $36.38 | 1,557,400 | — | — |
| 2016-06-10 | $33.01 | $37.06 | 2,113,100 | — | — |
| 2016-06-09 | $34.10 | $38.29 | 1,110,700 | — | — |
| 2016-06-08 | $34.08 | $38.26 | 1,166,500 | — | — |
| 2016-06-07 | $34.35 | $38.57 | 1,397,700 | — | — |
| 2016-06-06 | $33.33 | $37.42 | 756,100 | — | — |
| 2016-06-03 | $33.33 | $37.42 | 905,300 | — | — |
| 2016-06-02 | $33.22 | $37.30 | 1,284,500 | — | — |
| 2016-06-01 | $33.32 | $37.41 | 996,300 | — | — |
| 2016-05-31 | $31.90 | $35.82 | 1,521,600 | — | — |
| 2016-05-27 | $32.53 | $36.52 | 600,700 | — | — |
| 2016-05-26 | $32.44 | $36.42 | 580,300 | — | — |
| 2016-05-25 | $33.29 | $37.38 | 922,000 | — | — |
| 2016-05-24 | $33.31 | $37.40 | 792,900 | — | — |
| 2016-05-23 | $33.40 | $37.50 | 840,700 | — | — |
| 2016-05-20 | $33.17 | $37.24 | 1,270,800 | — | — |
| 2016-05-19 | $31.71 | $35.60 | 859,500 | — | — |
| 2016-05-18 | $31.27 | $35.11 | 2,674,300 | — | — |
| 2016-05-17 | $31.67 | $35.56 | 1,739,600 | — | — |
| 2016-05-16 | $31.64 | $35.52 | 1,573,700 | — | — |
| 2016-05-13 | $31.04 | $34.85 | 404,400 | — | — |
| 2016-05-12 | $31.60 | $35.48 | 902,700 | — | — |
| 2016-05-11 | $31.10 | $34.92 | 1,034,400 | — | — |
| 2016-05-10 | $30.23 | $33.94 | 1,021,100 | — | — |
| 2016-05-09 | $30.00 | $33.68 | 1,481,400 | — | — |
| 2016-05-06 | $30.31 | $34.03 | 1,105,300 | — | — |
| 2016-05-05 | $30.90 | $34.69 | 669,800 | — | — |
| 2016-05-04 | $30.67 | $34.44 | 967,200 | — | — |
| 2016-05-03 | $30.85 | $34.64 | 1,454,200 | — | — |
| 2016-05-02 | $32.07 | $36.01 | 884,000 | — | — |
| 2016-04-29 | $32.19 | $36.14 | 1,099,300 | — | — |
| 2016-04-28 | $32.16 | $35.54 | 1,044,900 | — | — |
| 2016-04-27 | $32.43 | $35.84 | 1,383,500 | — | — |
| 2016-04-26 | $31.44 | $34.75 | 1,615,100 | — | — |
| 2016-04-25 | $31.87 | $35.22 | 1,046,200 | — | — |
| 2016-04-22 | $33.08 | $36.56 | 1,869,500 | — | — |
| 2016-04-21 | $32.56 | $35.98 | 1,513,100 | — | — |
| 2016-04-20 | $32.17 | $35.55 | 1,383,300 | — | — |
| 2016-04-19 | $31.97 | $35.33 | 1,376,600 | — | — |
| 2016-04-18 | $30.99 | $34.25 | 1,036,500 | — | — |
| 2016-04-15 | $29.58 | $32.69 | 1,461,700 | — | — |
| 2016-04-14 | $29.82 | $32.96 | 860,500 | — | — |
| 2016-04-13 | $30.00 | $33.15 | 960,900 | — | — |
| 2016-04-12 | $30.50 | $33.71 | 1,141,700 | — | — |
| 2016-04-11 | $29.66 | $32.78 | 1,021,400 | — | — |
| 2016-04-08 | $28.99 | $32.04 | 977,600 | — | — |
| 2016-04-07 | $28.54 | $31.54 | 1,273,900 | — | — |
| 2016-04-06 | $27.91 | $30.84 | 895,700 | — | — |
| 2016-04-05 | $27.14 | $29.99 | 925,300 | — | — |
| 2016-04-04 | $27.44 | $30.33 | 1,287,600 | — | — |
| 2016-04-01 | $28.37 | $31.35 | 1,128,100 | — | — |
| 2016-03-31 | $29.69 | $32.81 | 1,164,900 | — | — |
| 2016-03-30 | $27.76 | $30.68 | 847,100 | — | — |
| 2016-03-29 | $26.65 | $29.45 | 1,356,800 | — | — |
| 2016-03-28 | $26.64 | $29.44 | 947,300 | — | — |
| 2016-03-24 | $27.81 | $30.73 | 1,185,100 | — | — |
| 2016-03-23 | $27.54 | $30.44 | 1,092,400 | — | — |
| 2016-03-22 | $28.69 | $31.71 | 904,700 | — | — |
| 2016-03-21 | $28.34 | $31.32 | 1,745,000 | — | — |
| 2016-03-18 | $29.15 | $32.21 | 4,199,100 | — | — |
| 2016-03-17 | $29.70 | $32.82 | 1,953,000 | — | — |
| 2016-03-16 | $29.66 | $32.78 | 2,540,700 | — | — |
| 2016-03-15 | $27.76 | $30.68 | 1,625,400 | — | — |
| 2016-03-14 | $26.75 | $29.56 | 1,252,300 | — | — |
| 2016-03-11 | $26.21 | $28.97 | 2,061,400 | — | — |
| 2016-03-10 | $24.87 | $27.48 | 3,637,000 | — | — |
| 2016-03-09 | $25.44 | $28.11 | 3,090,600 | — | — |
| 2016-03-08 | $24.43 | $27.00 | 4,442,200 | — | — |
| 2016-03-07 | $26.70 | $29.51 | 11,891,500 | — | — |
| 2016-03-04 | $26.75 | $29.56 | 10,139,600 | — | — |
| 2016-03-03 | $26.75 | $29.56 | 3,723,200 | — | — |
| 2016-03-02 | $27.00 | $29.84 | 2,836,100 | — | — |
| 2016-03-01 | $26.53 | $29.32 | 2,916,100 | — | — |
| 2016-02-29 | $25.94 | $28.67 | 2,278,600 | — | — |
| 2016-02-26 | $25.58 | $28.27 | 2,432,900 | — | — |
| 2016-02-25 | $26.00 | $28.73 | 2,267,000 | — | — |
| 2016-02-24 | $26.04 | $28.78 | 2,726,600 | — | — |
| 2016-02-23 | $24.84 | $27.45 | 3,145,800 | — | — |
| 2016-02-22 | $25.38 | $28.05 | 3,100,300 | — | — |
| 2016-02-19 | $23.51 | $25.98 | 3,718,900 | — | — |
| 2016-02-18 | $22.94 | $25.35 | 2,114,000 | — | — |
| 2016-02-17 | $22.45 | $24.81 | 3,436,100 | — | — |
| 2016-02-16 | $20.94 | $23.14 | 3,219,800 | — | — |
| 2016-02-12 | $18.30 | $20.22 | 3,123,000 | — | — |
| 2016-02-11 | $16.53 | $18.27 | 3,955,300 | — | — |
| 2016-02-10 | $18.00 | $19.89 | 2,216,900 | — | — |
| 2016-02-09 | $18.05 | $19.95 | 3,654,600 | — | — |
| 2016-02-08 | $18.45 | $20.39 | 4,065,800 | — | — |
| 2016-02-05 | $20.17 | $22.29 | 5,332,300 | — | — |
| 2016-02-04 | $21.70 | $23.98 | 5,144,800 | — | — |
| 2016-02-03 | $21.86 | $24.16 | 8,496,900 | — | — |
| 2016-02-02 | $29.12 | $32.18 | 2,003,400 | — | — |
| 2016-02-01 | $30.27 | $32.90 | 2,028,000 | — | — |
| 2016-01-29 | $30.77 | $33.44 | 1,537,900 | — | — |
| 2016-01-28 | $29.39 | $31.94 | 1,547,800 | — | — |
| 2016-01-27 | $28.33 | $30.79 | 2,806,300 | — | — |
| 2016-01-26 | $28.99 | $31.51 | 2,020,900 | — | — |
| 2016-01-25 | $27.53 | $29.92 | 2,453,000 | — | — |
| 2016-01-22 | $29.79 | $32.38 | 2,565,800 | — | — |
| 2016-01-21 | $27.70 | $30.11 | 3,053,600 | — | — |
| 2016-01-20 | $25.45 | $27.66 | 3,344,500 | — | — |
| 2016-01-19 | $28.34 | $30.80 | 2,778,800 | — | — |
| 2016-01-15 | $29.51 | $32.07 | 2,208,900 | — | — |
| 2016-01-14 | $31.93 | $34.70 | 1,526,400 | — | — |
| 2016-01-13 | $30.34 | $32.98 | 2,666,400 | — | — |
| 2016-01-12 | $33.00 | $35.87 | 2,673,100 | — | — |
| 2016-01-11 | $32.72 | $35.56 | 2,286,600 | — | — |
| 2016-01-08 | $34.92 | $37.95 | 1,406,700 | — | — |
| 2016-01-07 | $34.42 | $37.41 | 1,816,100 | — | — |
| 2016-01-06 | $36.83 | $40.03 | 1,723,300 | — | — |
| 2016-01-05 | $39.04 | $42.43 | 1,178,100 | — | — |
| 2016-01-04 | $39.28 | $42.69 | 1,202,400 | — | — |