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
- 1995-11-21 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 | $35.27 | $37.87 | 2,088,700 | — | — |
| 2016-12-29 | $35.68 | $38.31 | 1,506,500 | — | — |
| 2016-12-28 | $35.83 | $38.47 | 1,427,500 | — | — |
| 2016-12-27 | $36.61 | $39.31 | 1,070,800 | — | — |
| 2016-12-23 | $36.32 | $39.00 | 1,091,700 | — | — |
| 2016-12-22 | $36.22 | $38.89 | 3,237,100 | — | — |
| 2016-12-21 | $36.40 | $39.09 | 1,762,500 | — | — |
| 2016-12-20 | $36.83 | $39.55 | 2,281,300 | — | — |
| 2016-12-19 | $36.74 | $39.45 | 2,631,900 | — | — |
| 2016-12-16 | $36.45 | $39.14 | 13,844,300 | — | — |
| 2016-12-15 | $36.99 | $39.72 | 4,242,200 | — | — |
| 2016-12-14 | $36.19 | $38.86 | 4,510,300 | — | — |
| 2016-12-13 | $36.00 | $38.66 | 3,770,900 | — | — |
| 2016-12-12 | $35.85 | $38.50 | 2,744,400 | — | — |
| 2016-12-09 | $36.41 | $39.10 | 2,888,800 | — | — |
| 2016-12-08 | $36.30 | $38.98 | 2,807,600 | — | — |
| 2016-12-07 | $36.48 | $39.17 | 3,983,700 | — | — |
| 2016-12-06 | $35.97 | $38.62 | 3,559,100 | — | — |
| 2016-12-05 | $35.46 | $38.08 | 4,820,200 | — | — |
| 2016-12-02 | $35.96 | $38.61 | 3,094,100 | — | — |
| 2016-12-01 | $35.44 | $38.05 | 4,528,100 | — | — |
| 2016-11-30 | $36.56 | $39.26 | 3,372,200 | — | — |
| 2016-11-29 | $36.51 | $39.20 | 2,766,500 | — | — |
| 2016-11-28 | $36.43 | $39.12 | 2,282,700 | — | — |
| 2016-11-25 | $36.61 | $39.31 | 1,533,100 | — | — |
| 2016-11-23 | $36.35 | $39.03 | 3,340,800 | — | — |
| 2016-11-22 | $36.72 | $39.43 | 3,866,900 | — | — |
| 2016-11-21 | $37.12 | $39.86 | 3,640,500 | — | — |
| 2016-11-18 | $37.00 | $39.73 | 4,559,300 | — | — |
| 2016-11-17 | $36.90 | $39.62 | 14,094,400 | — | — |
| 2016-11-16 | $34.73 | $37.29 | 4,775,300 | — | — |
| 2016-11-15 | $34.87 | $37.44 | 4,339,700 | — | — |
| 2016-11-14 | $34.93 | $37.51 | 4,389,200 | — | — |
| 2016-11-11 | $33.86 | $36.36 | 4,047,100 | — | — |
| 2016-11-10 | $33.46 | $35.93 | 4,225,200 | — | — |
| 2016-11-09 | $33.19 | $35.64 | 5,581,200 | — | — |
| 2016-11-08 | $32.49 | $34.89 | 3,202,600 | — | — |
| 2016-11-07 | $32.11 | $34.48 | 5,081,400 | — | — |
| 2016-11-04 | $30.45 | $32.70 | 8,312,900 | — | — |
| 2016-11-03 | $32.45 | $34.84 | 4,040,300 | — | — |
| 2016-11-02 | $32.42 | $34.81 | 3,328,500 | — | — |
| 2016-11-01 | $33.09 | $35.53 | 4,988,700 | — | — |
| 2016-10-31 | $33.94 | $36.44 | 3,278,800 | — | — |
| 2016-10-28 | $33.76 | $36.25 | 2,159,100 | — | — |
| 2016-10-27 | $33.80 | $36.29 | 2,504,800 | — | — |
| 2016-10-26 | $34.00 | $36.51 | 2,191,500 | — | — |
| 2016-10-25 | $34.00 | $36.51 | 2,803,400 | — | — |
| 2016-10-24 | $34.04 | $36.55 | 1,845,800 | — | — |
| 2016-10-21 | $33.92 | $36.42 | 1,980,200 | — | — |
| 2016-10-20 | $33.87 | $36.37 | 1,854,700 | — | — |
| 2016-10-19 | $33.68 | $36.17 | 4,479,600 | — | — |
| 2016-10-18 | $33.65 | $36.13 | 1,471,400 | — | — |
| 2016-10-17 | $33.42 | $35.89 | 3,022,500 | — | — |
| 2016-10-14 | $33.53 | $36.00 | 2,681,400 | — | — |
| 2016-10-13 | $33.87 | $36.37 | 3,253,000 | — | — |
| 2016-10-12 | $33.86 | $36.36 | 2,900,400 | — | — |
| 2016-10-11 | $34.08 | $36.59 | 3,095,600 | — | — |
| 2016-10-10 | $34.69 | $37.25 | 2,202,800 | — | — |
| 2016-10-07 | $34.75 | $37.31 | 2,897,400 | — | — |
| 2016-10-06 | $34.79 | $37.36 | 2,532,300 | — | — |
| 2016-10-05 | $34.94 | $37.52 | 2,334,000 | — | — |
| 2016-10-04 | $34.85 | $37.22 | 2,951,900 | — | — |
| 2016-10-03 | $35.36 | $37.76 | 3,342,400 | — | — |
| 2016-09-30 | $35.82 | $38.25 | 4,510,000 | — | — |
| 2016-09-29 | $34.73 | $37.09 | 3,682,400 | — | — |
| 2016-09-28 | $35.15 | $37.54 | 2,855,500 | — | — |
| 2016-09-27 | $35.34 | $37.74 | 2,476,800 | — | — |
| 2016-09-26 | $35.18 | $37.57 | 3,486,400 | — | — |
| 2016-09-23 | $35.66 | $38.08 | 2,481,800 | — | — |
| 2016-09-22 | $35.96 | $38.40 | 1,796,600 | — | — |
| 2016-09-21 | $35.71 | $38.14 | 3,763,100 | — | — |
| 2016-09-20 | $34.98 | $37.36 | 2,621,500 | — | — |
| 2016-09-19 | $35.64 | $38.06 | 3,395,900 | — | — |
| 2016-09-16 | $34.81 | $37.17 | 5,182,400 | — | — |
| 2016-09-15 | $35.05 | $37.43 | 2,942,800 | — | — |
| 2016-09-14 | $34.58 | $36.93 | 2,135,000 | — | — |
| 2016-09-13 | $34.74 | $37.10 | 3,160,500 | — | — |
| 2016-09-12 | $35.13 | $37.52 | 3,540,700 | — | — |
| 2016-09-09 | $34.27 | $36.60 | 3,481,600 | — | — |
| 2016-09-08 | $35.06 | $37.44 | 2,581,900 | — | — |
| 2016-09-07 | $35.46 | $37.87 | 3,065,900 | — | — |
| 2016-09-06 | $35.07 | $37.45 | 2,512,000 | — | — |
| 2016-09-02 | $34.90 | $37.27 | 2,053,600 | — | — |
| 2016-09-01 | $34.93 | $37.30 | 2,336,900 | — | — |
| 2016-08-31 | $34.59 | $36.94 | 3,446,200 | — | — |
| 2016-08-30 | $34.91 | $37.28 | 2,055,600 | — | — |
| 2016-08-29 | $35.13 | $37.52 | 2,043,800 | — | — |
| 2016-08-26 | $34.99 | $37.37 | 3,427,400 | — | — |
| 2016-08-25 | $35.04 | $37.42 | 3,383,900 | — | — |
| 2016-08-24 | $34.82 | $37.19 | 3,860,300 | — | — |
| 2016-08-23 | $34.99 | $37.37 | 3,880,200 | — | — |
| 2016-08-22 | $34.71 | $37.07 | 5,052,000 | — | — |
| 2016-08-19 | $34.71 | $37.07 | 8,177,100 | — | — |
| 2016-08-18 | $33.88 | $36.18 | 16,247,600 | — | — |
| 2016-08-17 | $28.85 | $30.81 | 4,219,400 | — | — |
| 2016-08-16 | $28.95 | $30.92 | 2,956,700 | — | — |
| 2016-08-15 | $28.80 | $30.76 | 2,811,400 | — | — |
| 2016-08-12 | $28.45 | $30.38 | 2,832,600 | — | — |
| 2016-08-11 | $28.11 | $30.02 | 2,343,500 | — | — |
| 2016-08-10 | $27.62 | $29.50 | 2,466,900 | — | — |
| 2016-08-09 | $27.68 | $29.56 | 2,640,600 | — | — |
| 2016-08-08 | $27.45 | $29.31 | 1,829,700 | — | — |
| 2016-08-05 | $27.12 | $28.96 | 1,774,400 | — | — |
| 2016-08-04 | $26.45 | $28.25 | 1,030,500 | — | — |
| 2016-08-03 | $26.22 | $28.00 | 1,119,500 | — | — |
| 2016-08-02 | $26.05 | $27.82 | 2,103,900 | — | — |
| 2016-08-01 | $26.65 | $28.46 | 3,088,500 | — | — |
| 2016-07-29 | $26.35 | $28.14 | 2,755,400 | — | — |
| 2016-07-28 | $26.37 | $28.16 | 1,443,900 | — | — |
| 2016-07-27 | $26.38 | $28.17 | 2,464,600 | — | — |
| 2016-07-26 | $26.60 | $28.41 | 2,128,700 | — | — |
| 2016-07-25 | $26.36 | $28.15 | 2,107,500 | — | — |
| 2016-07-22 | $26.47 | $28.27 | 2,688,500 | — | — |
| 2016-07-21 | $25.99 | $27.76 | 1,708,900 | — | — |
| 2016-07-20 | $25.90 | $27.66 | 1,432,000 | — | — |
| 2016-07-19 | $25.54 | $27.27 | 2,777,500 | — | — |
| 2016-07-18 | $25.55 | $27.29 | 1,505,700 | — | — |
| 2016-07-15 | $25.27 | $26.99 | 1,739,100 | — | — |
| 2016-07-14 | $25.29 | $27.01 | 3,154,700 | — | — |
| 2016-07-13 | $25.51 | $27.04 | 2,516,000 | — | — |
| 2016-07-12 | $25.16 | $26.67 | 3,273,300 | — | — |
| 2016-07-11 | $24.42 | $25.88 | 1,764,800 | — | — |
| 2016-07-08 | $24.54 | $26.01 | 2,521,300 | — | — |
| 2016-07-07 | $23.94 | $25.38 | 1,943,100 | — | — |
| 2016-07-06 | $23.61 | $25.03 | 2,388,300 | — | — |
| 2016-07-05 | $23.48 | $24.89 | 2,221,000 | — | — |
| 2016-07-01 | $24.29 | $25.75 | 2,830,300 | — | — |
| 2016-06-30 | $24.59 | $26.06 | 3,496,100 | — | — |
| 2016-06-29 | $24.47 | $25.94 | 5,781,400 | — | — |
| 2016-06-28 | $23.18 | $24.57 | 3,418,700 | — | — |
| 2016-06-27 | $22.96 | $24.34 | 4,684,000 | — | — |
| 2016-06-24 | $24.72 | $26.20 | 8,297,300 | — | — |
| 2016-06-23 | $26.02 | $27.58 | 2,376,900 | — | — |
| 2016-06-22 | $25.19 | $26.70 | 2,354,900 | — | — |
| 2016-06-21 | $25.32 | $26.84 | 2,983,800 | — | — |
| 2016-06-20 | $25.31 | $26.83 | 2,836,000 | — | — |
| 2016-06-17 | $24.86 | $26.35 | 4,524,200 | — | — |
| 2016-06-16 | $24.47 | $25.94 | 2,466,700 | — | — |
| 2016-06-15 | $24.43 | $25.90 | 4,322,600 | — | — |
| 2016-06-14 | $24.21 | $25.66 | 3,960,300 | — | — |
| 2016-06-13 | $24.36 | $25.82 | 3,274,000 | — | — |
| 2016-06-10 | $24.49 | $25.96 | 2,258,500 | — | — |
| 2016-06-09 | $24.90 | $26.39 | 2,168,600 | — | — |
| 2016-06-08 | $25.14 | $26.65 | 2,699,900 | — | — |
| 2016-06-07 | $25.04 | $26.54 | 2,438,000 | — | — |
| 2016-06-06 | $25.01 | $26.51 | 2,618,300 | — | — |
| 2016-06-03 | $24.94 | $26.44 | 2,755,600 | — | — |
| 2016-06-02 | $24.99 | $26.49 | 3,169,200 | — | — |
| 2016-06-01 | $25.07 | $26.57 | 4,810,400 | — | — |
| 2016-05-31 | $25.53 | $27.06 | 4,655,400 | — | — |
| 2016-05-27 | $25.31 | $26.83 | 4,568,200 | — | — |
| 2016-05-26 | $24.90 | $26.39 | 8,045,900 | — | — |
| 2016-05-25 | $25.52 | $27.05 | 5,622,800 | — | — |
| 2016-05-24 | $25.21 | $26.72 | 4,205,800 | — | — |
| 2016-05-23 | $24.69 | $26.17 | 2,992,900 | — | — |
| 2016-05-20 | $24.22 | $25.67 | 2,761,100 | — | — |
| 2016-05-19 | $23.40 | $24.80 | 2,058,900 | — | — |
| 2016-05-18 | $23.83 | $25.26 | 2,376,400 | — | — |
| 2016-05-17 | $23.59 | $25.00 | 2,576,500 | — | — |
| 2016-05-16 | $23.39 | $24.79 | 1,860,100 | — | — |
| 2016-05-13 | $23.04 | $24.42 | 2,637,800 | — | — |
| 2016-05-12 | $22.99 | $24.37 | 2,753,100 | — | — |
| 2016-05-11 | $23.33 | $24.73 | 2,393,700 | — | — |
| 2016-05-10 | $23.47 | $24.88 | 2,204,900 | — | — |
| 2016-05-09 | $23.01 | $24.39 | 2,127,600 | — | — |
| 2016-05-06 | $23.15 | $24.54 | 2,723,600 | — | — |
| 2016-05-05 | $22.82 | $24.19 | 3,251,900 | — | — |
| 2016-05-04 | $22.90 | $24.27 | 2,731,900 | — | — |
| 2016-05-03 | $23.00 | $24.38 | 2,831,600 | — | — |
| 2016-05-02 | $23.30 | $24.70 | 2,395,100 | — | — |
| 2016-04-29 | $23.64 | $25.06 | 3,862,300 | — | — |
| 2016-04-28 | $24.31 | $25.77 | 2,582,700 | — | — |
| 2016-04-27 | $24.73 | $26.21 | 2,302,800 | — | — |
| 2016-04-26 | $24.53 | $26.00 | 2,719,800 | — | — |
| 2016-04-25 | $24.52 | $25.99 | 2,706,000 | — | — |
| 2016-04-22 | $24.24 | $25.69 | 2,346,100 | — | — |
| 2016-04-21 | $24.11 | $25.56 | 2,849,300 | — | — |
| 2016-04-20 | $24.12 | $25.57 | 5,518,600 | — | — |
| 2016-04-19 | $24.44 | $25.91 | 3,233,200 | — | — |
| 2016-04-18 | $24.78 | $26.27 | 4,765,800 | — | — |
| 2016-04-15 | $25.12 | $26.63 | 3,158,500 | — | — |
| 2016-04-14 | $25.64 | $27.18 | 3,447,700 | — | — |
| 2016-04-13 | $26.70 | $28.30 | 2,180,500 | — | — |
| 2016-04-12 | $26.13 | $27.70 | 2,003,100 | — | — |
| 2016-04-11 | $26.12 | $27.69 | 2,064,200 | — | — |
| 2016-04-08 | $25.81 | $27.36 | 2,046,200 | — | — |
| 2016-04-07 | $25.72 | $27.26 | 3,185,900 | — | — |
| 2016-04-06 | $26.56 | $28.15 | 3,225,900 | — | — |
| 2016-04-05 | $26.63 | $28.04 | 2,792,000 | — | — |
| 2016-04-04 | $26.62 | $28.03 | 1,777,600 | — | — |
| 2016-04-01 | $26.97 | $28.39 | 2,813,200 | — | — |
| 2016-03-31 | $27.29 | $28.73 | 3,149,700 | — | — |
| 2016-03-30 | $26.66 | $28.07 | 3,164,200 | — | — |
| 2016-03-29 | $27.26 | $28.70 | 2,625,700 | — | — |
| 2016-03-28 | $26.48 | $27.88 | 1,563,200 | — | — |
| 2016-03-24 | $26.34 | $27.73 | 1,845,000 | — | — |
| 2016-03-23 | $26.38 | $27.77 | 2,044,300 | — | — |
| 2016-03-22 | $27.15 | $28.58 | 2,397,500 | — | — |
| 2016-03-21 | $26.79 | $28.20 | 3,301,700 | — | — |
| 2016-03-18 | $27.24 | $28.68 | 4,171,900 | — | — |
| 2016-03-17 | $26.66 | $28.07 | 2,107,300 | — | — |
| 2016-03-16 | $26.29 | $27.68 | 2,137,400 | — | — |
| 2016-03-15 | $25.83 | $27.19 | 3,133,300 | — | — |
| 2016-03-14 | $26.61 | $28.02 | 3,491,500 | — | — |
| 2016-03-11 | $27.06 | $28.49 | 4,003,800 | — | — |
| 2016-03-10 | $26.33 | $27.72 | 3,333,300 | — | — |
| 2016-03-09 | $26.17 | $27.55 | 4,162,700 | — | — |
| 2016-03-08 | $25.95 | $27.32 | 3,069,200 | — | — |
| 2016-03-07 | $26.87 | $28.29 | 5,915,800 | — | — |
| 2016-03-04 | $26.00 | $27.37 | 4,322,500 | — | — |
| 2016-03-03 | $26.07 | $27.45 | 3,092,400 | — | — |
| 2016-03-02 | $25.69 | $27.05 | 2,731,300 | — | — |
| 2016-03-01 | $25.54 | $26.89 | 3,006,500 | — | — |
| 2016-02-29 | $24.84 | $26.15 | 4,221,200 | — | — |
| 2016-02-26 | $25.12 | $26.45 | 3,668,000 | — | — |
| 2016-02-25 | $24.63 | $25.93 | 4,072,100 | — | — |
| 2016-02-24 | $24.99 | $26.31 | 4,542,500 | — | — |
| 2016-02-23 | $24.32 | $25.60 | 4,653,800 | — | — |
| 2016-02-22 | $24.97 | $26.29 | 4,689,300 | — | — |
| 2016-02-19 | $24.64 | $25.94 | 7,297,900 | — | — |
| 2016-02-18 | $23.93 | $25.19 | 9,829,200 | — | — |
| 2016-02-17 | $23.55 | $24.79 | 5,951,000 | — | — |
| 2016-02-16 | $23.09 | $24.31 | 5,391,800 | — | — |
| 2016-02-12 | $21.89 | $23.05 | 5,065,400 | — | — |
| 2016-02-11 | $21.73 | $22.88 | 5,544,500 | — | — |
| 2016-02-10 | $22.38 | $23.56 | 4,240,700 | — | — |
| 2016-02-09 | $22.04 | $23.20 | 3,523,300 | — | — |
| 2016-02-08 | $22.35 | $23.53 | 4,213,800 | — | — |
| 2016-02-05 | $22.64 | $23.84 | 4,058,200 | — | — |
| 2016-02-04 | $22.58 | $23.77 | 3,617,800 | — | — |
| 2016-02-03 | $22.20 | $23.37 | 3,973,600 | — | — |
| 2016-02-02 | $21.56 | $22.70 | 3,855,500 | — | — |
| 2016-02-01 | $21.86 | $23.01 | 3,820,000 | — | — |
| 2016-01-29 | $21.93 | $23.09 | 5,123,700 | — | — |
| 2016-01-28 | $21.48 | $22.61 | 4,166,000 | — | — |
| 2016-01-27 | $21.31 | $22.44 | 3,733,200 | — | — |
| 2016-01-26 | $22.03 | $23.19 | 5,272,000 | — | — |
| 2016-01-25 | $21.22 | $22.34 | 3,262,500 | — | — |
| 2016-01-22 | $21.51 | $22.65 | 3,072,500 | — | — |
| 2016-01-21 | $21.35 | $22.48 | 3,499,900 | — | — |
| 2016-01-20 | $21.35 | $22.48 | 3,787,700 | — | — |
| 2016-01-19 | $21.45 | $22.58 | 5,330,700 | — | — |
| 2016-01-15 | $22.25 | $23.43 | 6,811,300 | — | — |
| 2016-01-14 | $23.22 | $24.45 | 5,989,100 | — | — |
| 2016-01-13 | $22.52 | $23.71 | 6,178,200 | — | — |
| 2016-01-12 | $22.60 | $23.79 | 4,090,100 | — | — |
| 2016-01-11 | $22.98 | $24.19 | 4,001,200 | — | — |
| 2016-01-08 | $23.00 | $24.21 | 4,284,500 | — | — |
| 2016-01-07 | $23.37 | $24.60 | 6,396,000 | — | — |
| 2016-01-06 | $24.69 | $25.99 | 3,794,200 | — | — |
| 2016-01-05 | $25.40 | $26.55 | 4,239,200 | — | — |
| 2016-01-04 | $26.02 | $27.20 | 4,495,600 | — | — |