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
- 1992-08-07 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 | $31.26 | $178.63 | 1,479,100 | — | — |
| 2016-12-29 | $30.93 | $176.75 | 1,808,800 | — | — |
| 2016-12-28 | $30.53 | $174.46 | 1,408,600 | — | — |
| 2016-12-27 | $30.49 | $174.23 | 878,700 | — | — |
| 2016-12-23 | $30.32 | $173.26 | 971,400 | — | — |
| 2016-12-22 | $30.24 | $172.81 | 1,507,700 | — | — |
| 2016-12-21 | $30.23 | $172.75 | 3,542,300 | — | — |
| 2016-12-20 | $31.24 | $178.52 | 1,885,400 | — | — |
| 2016-12-19 | $31.39 | $179.38 | 2,134,300 | — | — |
| 2016-12-16 | $30.28 | $173.03 | 4,827,800 | — | — |
| 2016-12-15 | $29.60 | $169.15 | 2,314,000 | — | — |
| 2016-12-14 | $29.73 | $169.89 | 2,929,400 | — | — |
| 2016-12-13 | $31.00 | $177.15 | 1,829,900 | — | — |
| 2016-12-12 | $31.00 | $177.15 | 1,723,700 | — | — |
| 2016-12-09 | $30.63 | $175.03 | 1,818,400 | — | — |
| 2016-12-08 | $30.96 | $176.92 | 2,171,000 | — | — |
| 2016-12-07 | $30.71 | $175.49 | 2,003,300 | — | — |
| 2016-12-06 | $30.31 | $173.21 | 1,763,800 | — | — |
| 2016-12-05 | $29.94 | $171.09 | 1,880,200 | — | — |
| 2016-12-02 | $29.25 | $167.15 | 2,123,200 | — | — |
| 2016-12-01 | $28.77 | $164.41 | 2,587,100 | — | — |
| 2016-11-30 | $29.46 | $168.35 | 3,260,100 | — | — |
| 2016-11-29 | $29.61 | $169.21 | 2,707,300 | — | — |
| 2016-11-28 | $29.11 | $166.35 | 1,847,400 | — | — |
| 2016-11-25 | $28.92 | $165.26 | 751,400 | — | — |
| 2016-11-23 | $28.89 | $165.09 | 1,994,400 | — | — |
| 2016-11-22 | $28.77 | $164.41 | 2,629,200 | — | — |
| 2016-11-21 | $28.31 | $161.78 | 2,951,200 | — | — |
| 2016-11-18 | $28.39 | $162.23 | 2,742,500 | — | — |
| 2016-11-17 | $28.50 | $162.86 | 1,921,900 | — | — |
| 2016-11-16 | $28.94 | $165.38 | 2,290,600 | — | — |
| 2016-11-15 | $28.89 | $165.09 | 2,652,800 | — | — |
| 2016-11-14 | $29.29 | $167.38 | 3,768,800 | — | — |
| 2016-11-11 | $28.37 | $162.12 | 4,749,600 | — | — |
| 2016-11-10 | $28.39 | $162.23 | 6,157,400 | — | — |
| 2016-11-09 | $29.15 | $166.58 | 5,873,800 | — | — |
| 2016-11-08 | $29.52 | $168.69 | 3,903,400 | — | — |
| 2016-11-07 | $30.46 | $174.06 | 3,469,100 | — | — |
| 2016-11-04 | $29.23 | $167.03 | 3,209,100 | — | — |
| 2016-11-03 | $29.20 | $166.86 | 3,167,200 | — | — |
| 2016-11-02 | $29.56 | $168.92 | 5,067,800 | — | — |
| 2016-11-01 | $30.75 | $175.72 | 4,480,800 | — | — |
| 2016-10-31 | $31.83 | $181.89 | 2,404,800 | — | — |
| 2016-10-28 | $31.27 | $178.69 | 3,678,000 | — | — |
| 2016-10-27 | $31.02 | $177.26 | 2,352,900 | — | — |
| 2016-10-26 | $32.24 | $180.75 | 3,031,700 | — | — |
| 2016-10-25 | $32.89 | $184.39 | 2,100,100 | — | — |
| 2016-10-24 | $33.08 | $185.46 | 1,759,900 | — | — |
| 2016-10-21 | $32.87 | $184.28 | 1,943,100 | — | — |
| 2016-10-20 | $33.15 | $185.85 | 2,350,700 | — | — |
| 2016-10-19 | $33.49 | $187.76 | 1,713,800 | — | — |
| 2016-10-18 | $33.63 | $188.54 | 1,623,600 | — | — |
| 2016-10-17 | $33.20 | $186.13 | 1,377,200 | — | — |
| 2016-10-14 | $33.22 | $186.24 | 1,740,800 | — | — |
| 2016-10-13 | $33.40 | $187.25 | 2,786,500 | — | — |
| 2016-10-12 | $32.95 | $184.73 | 1,281,400 | — | — |
| 2016-10-11 | $33.04 | $185.23 | 1,311,200 | — | — |
| 2016-10-10 | $33.30 | $186.69 | 1,749,900 | — | — |
| 2016-10-07 | $33.18 | $186.02 | 1,448,500 | — | — |
| 2016-10-06 | $33.33 | $186.86 | 1,592,000 | — | — |
| 2016-10-05 | $33.60 | $188.37 | 2,654,200 | — | — |
| 2016-10-04 | $34.30 | $192.30 | 1,748,700 | — | — |
| 2016-10-03 | $35.04 | $196.45 | 1,737,600 | — | — |
| 2016-09-30 | $35.45 | $198.75 | 1,881,300 | — | — |
| 2016-09-29 | $35.91 | $201.32 | 1,646,700 | — | — |
| 2016-09-28 | $36.67 | $205.59 | 1,217,300 | — | — |
| 2016-09-27 | $36.26 | $203.29 | 1,736,000 | — | — |
| 2016-09-26 | $36.48 | $204.52 | 1,283,300 | — | — |
| 2016-09-23 | $36.13 | $202.56 | 1,940,700 | — | — |
| 2016-09-22 | $36.03 | $202.00 | 1,920,500 | — | — |
| 2016-09-21 | $35.64 | $199.81 | 2,343,300 | — | — |
| 2016-09-20 | $34.84 | $195.33 | 1,649,400 | — | — |
| 2016-09-19 | $34.95 | $195.94 | 1,318,900 | — | — |
| 2016-09-16 | $34.93 | $195.83 | 6,344,300 | — | — |
| 2016-09-15 | $34.74 | $194.76 | 2,172,500 | — | — |
| 2016-09-14 | $34.96 | $196.00 | 1,334,800 | — | — |
| 2016-09-13 | $35.00 | $196.22 | 1,827,800 | — | — |
| 2016-09-12 | $35.93 | $201.44 | 1,859,600 | — | — |
| 2016-09-09 | $35.54 | $199.25 | 2,667,200 | — | — |
| 2016-09-08 | $37.37 | $209.51 | 1,153,200 | — | — |
| 2016-09-07 | $38.02 | $213.15 | 1,399,600 | — | — |
| 2016-09-06 | $37.57 | $210.63 | 1,588,400 | — | — |
| 2016-09-02 | $36.63 | $205.36 | 1,753,800 | — | — |
| 2016-09-01 | $36.13 | $202.56 | 1,229,300 | — | — |
| 2016-08-31 | $36.20 | $202.95 | 1,911,600 | — | — |
| 2016-08-30 | $36.41 | $204.13 | 1,032,900 | — | — |
| 2016-08-29 | $36.43 | $204.24 | 1,023,700 | — | — |
| 2016-08-26 | $36.12 | $202.50 | 1,987,700 | — | — |
| 2016-08-25 | $36.39 | $204.02 | 1,584,800 | — | — |
| 2016-08-24 | $36.44 | $204.30 | 1,604,300 | — | — |
| 2016-08-23 | $36.40 | $204.07 | 1,038,900 | — | — |
| 2016-08-22 | $36.20 | $202.95 | 1,259,200 | — | — |
| 2016-08-19 | $36.08 | $202.28 | 1,374,400 | — | — |
| 2016-08-18 | $36.65 | $205.47 | 2,145,200 | — | — |
| 2016-08-17 | $36.88 | $206.76 | 1,755,900 | — | — |
| 2016-08-16 | $36.79 | $206.26 | 1,503,600 | — | — |
| 2016-08-15 | $37.15 | $208.28 | 1,673,100 | — | — |
| 2016-08-12 | $37.25 | $208.84 | 1,514,000 | — | — |
| 2016-08-11 | $36.94 | $207.10 | 2,040,900 | — | — |
| 2016-08-10 | $37.14 | $208.22 | 2,837,500 | — | — |
| 2016-08-09 | $36.66 | $205.53 | 2,510,600 | — | — |
| 2016-08-08 | $36.01 | $201.89 | 2,094,000 | — | — |
| 2016-08-05 | $35.55 | $199.31 | 2,662,700 | — | — |
| 2016-08-04 | $35.96 | $201.60 | 2,706,700 | — | — |
| 2016-08-03 | $35.42 | $198.58 | 3,455,600 | — | — |
| 2016-08-02 | $34.38 | $192.75 | 2,267,300 | — | — |
| 2016-08-01 | $34.90 | $195.66 | 2,132,500 | — | — |
| 2016-07-29 | $34.50 | $193.42 | 1,576,700 | — | — |
| 2016-07-28 | $34.28 | $192.19 | 2,419,500 | — | — |
| 2016-07-27 | $34.34 | $189.16 | 2,106,800 | — | — |
| 2016-07-26 | $34.58 | $190.48 | 2,180,600 | — | — |
| 2016-07-25 | $35.39 | $194.94 | 1,575,400 | — | — |
| 2016-07-22 | $35.75 | $196.93 | 2,028,400 | — | — |
| 2016-07-21 | $35.25 | $194.17 | 1,763,200 | — | — |
| 2016-07-20 | $34.96 | $192.57 | 2,150,900 | — | — |
| 2016-07-19 | $34.68 | $191.03 | 3,086,300 | — | — |
| 2016-07-18 | $34.06 | $187.62 | 1,805,100 | — | — |
| 2016-07-15 | $33.69 | $185.58 | 2,224,200 | — | — |
| 2016-07-14 | $32.88 | $181.12 | 2,397,500 | — | — |
| 2016-07-13 | $33.20 | $182.88 | 2,783,700 | — | — |
| 2016-07-12 | $32.72 | $180.24 | 9,260,300 | — | — |
| 2016-07-11 | $34.17 | $188.22 | 2,322,100 | — | — |
| 2016-07-08 | $34.01 | $187.34 | 1,363,200 | — | — |
| 2016-07-07 | $33.70 | $185.63 | 1,326,000 | — | — |
| 2016-07-06 | $34.28 | $188.83 | 1,208,200 | — | — |
| 2016-07-05 | $34.50 | $190.04 | 1,541,700 | — | — |
| 2016-07-01 | $34.00 | $187.29 | 1,989,700 | — | — |
| 2016-06-30 | $33.95 | $187.01 | 1,745,100 | — | — |
| 2016-06-29 | $33.56 | $184.86 | 1,881,800 | — | — |
| 2016-06-28 | $33.77 | $186.02 | 2,029,200 | — | — |
| 2016-06-27 | $32.89 | $181.17 | 1,551,100 | — | — |
| 2016-06-24 | $32.61 | $179.63 | 1,830,800 | — | — |
| 2016-06-23 | $32.46 | $178.80 | 1,329,900 | — | — |
| 2016-06-22 | $32.01 | $176.32 | 1,330,200 | — | — |
| 2016-06-21 | $32.36 | $178.25 | 1,038,700 | — | — |
| 2016-06-20 | $32.49 | $178.97 | 1,264,200 | — | — |
| 2016-06-17 | $32.90 | $181.23 | 1,741,500 | — | — |
| 2016-06-16 | $32.89 | $181.17 | 831,000 | — | — |
| 2016-06-15 | $32.92 | $181.34 | 1,077,800 | — | — |
| 2016-06-14 | $32.85 | $180.95 | 851,200 | — | — |
| 2016-06-13 | $33.02 | $181.89 | 905,900 | — | — |
| 2016-06-10 | $32.99 | $181.72 | 1,125,100 | — | — |
| 2016-06-09 | $33.13 | $182.49 | 1,072,900 | — | — |
| 2016-06-08 | $33.09 | $182.27 | 995,000 | — | — |
| 2016-06-07 | $32.87 | $181.06 | 1,177,600 | — | — |
| 2016-06-06 | $32.48 | $178.91 | 957,800 | — | — |
| 2016-06-03 | $32.61 | $179.63 | 1,886,900 | — | — |
| 2016-06-02 | $32.21 | $177.43 | 1,423,300 | — | — |
| 2016-06-01 | $31.94 | $175.94 | 1,452,800 | — | — |
| 2016-05-31 | $31.92 | $175.83 | 1,109,000 | — | — |
| 2016-05-27 | $31.88 | $175.61 | 1,272,500 | — | — |
| 2016-05-26 | $31.52 | $173.62 | 833,000 | — | — |
| 2016-05-25 | $31.24 | $172.08 | 1,294,800 | — | — |
| 2016-05-24 | $31.32 | $172.52 | 2,055,800 | — | — |
| 2016-05-23 | $30.99 | $170.71 | 1,659,200 | — | — |
| 2016-05-20 | $31.10 | $171.31 | 1,322,300 | — | — |
| 2016-05-19 | $30.87 | $170.04 | 1,634,800 | — | — |
| 2016-05-18 | $31.20 | $171.86 | 2,516,100 | — | — |
| 2016-05-17 | $31.99 | $176.21 | 1,989,100 | — | — |
| 2016-05-16 | $32.76 | $180.46 | 1,686,700 | — | — |
| 2016-05-13 | $32.68 | $180.01 | 1,336,900 | — | — |
| 2016-05-12 | $32.83 | $180.84 | 1,666,800 | — | — |
| 2016-05-11 | $32.56 | $179.35 | 2,004,800 | — | — |
| 2016-05-10 | $33.12 | $182.44 | 3,335,200 | — | — |
| 2016-05-09 | $34.57 | $190.43 | 1,605,500 | — | — |
| 2016-05-06 | $33.73 | $185.80 | 2,337,600 | — | — |
| 2016-05-05 | $33.87 | $186.57 | 2,389,300 | — | — |
| 2016-05-04 | $35.04 | $193.01 | 2,010,600 | — | — |
| 2016-05-03 | $34.28 | $188.83 | 1,120,600 | — | — |
| 2016-05-02 | $34.05 | $187.56 | 1,032,800 | — | — |
| 2016-04-29 | $33.77 | $186.02 | 1,115,000 | — | — |
| 2016-04-28 | $33.98 | $187.18 | 867,700 | — | — |
| 2016-04-27 | $34.48 | $186.73 | 1,281,700 | — | — |
| 2016-04-26 | $35.10 | $190.09 | 1,456,000 | — | — |
| 2016-04-25 | $34.52 | $186.95 | 1,065,500 | — | — |
| 2016-04-22 | $34.40 | $186.30 | 1,762,100 | — | — |
| 2016-04-21 | $33.63 | $182.13 | 1,707,200 | — | — |
| 2016-04-20 | $35.00 | $189.55 | 1,407,600 | — | — |
| 2016-04-19 | $35.77 | $193.72 | 644,600 | — | — |
| 2016-04-18 | $35.59 | $192.75 | 819,800 | — | — |
| 2016-04-15 | $35.50 | $192.26 | 1,405,300 | — | — |
| 2016-04-14 | $34.99 | $189.50 | 669,400 | — | — |
| 2016-04-13 | $35.04 | $189.77 | 989,800 | — | — |
| 2016-04-12 | $34.89 | $188.96 | 833,500 | — | — |
| 2016-04-11 | $34.80 | $188.47 | 860,000 | — | — |
| 2016-04-08 | $34.51 | $186.90 | 1,194,900 | — | — |
| 2016-04-07 | $34.57 | $187.22 | 899,100 | — | — |
| 2016-04-06 | $34.63 | $187.55 | 1,045,200 | — | — |
| 2016-04-05 | $34.73 | $188.09 | 729,800 | — | — |
| 2016-04-04 | $34.96 | $189.33 | 720,700 | — | — |
| 2016-04-01 | $35.22 | $190.74 | 856,200 | — | — |
| 2016-03-31 | $35.30 | $191.18 | 1,061,400 | — | — |
| 2016-03-30 | $34.71 | $187.98 | 938,900 | — | — |
| 2016-03-29 | $35.21 | $190.69 | 1,548,500 | — | — |
| 2016-03-28 | $34.31 | $185.81 | 935,100 | — | — |
| 2016-03-24 | $34.19 | $185.16 | 869,700 | — | — |
| 2016-03-23 | $34.30 | $185.76 | 805,700 | — | — |
| 2016-03-22 | $34.48 | $186.73 | 677,700 | — | — |
| 2016-03-21 | $34.28 | $185.65 | 747,400 | — | — |
| 2016-03-18 | $34.67 | $187.76 | 1,663,900 | — | — |
| 2016-03-17 | $34.78 | $188.36 | 1,325,700 | — | — |
| 2016-03-16 | $33.65 | $182.24 | 1,420,300 | — | — |
| 2016-03-15 | $33.55 | $181.70 | 809,400 | — | — |
| 2016-03-14 | $33.56 | $181.75 | 952,300 | — | — |
| 2016-03-11 | $33.59 | $181.91 | 794,900 | — | — |
| 2016-03-10 | $32.96 | $178.50 | 873,500 | — | — |
| 2016-03-09 | $33.46 | $181.21 | 642,600 | — | — |
| 2016-03-08 | $33.26 | $180.13 | 838,900 | — | — |
| 2016-03-07 | $33.52 | $181.54 | 749,100 | — | — |
| 2016-03-04 | $33.29 | $180.29 | 818,200 | — | — |
| 2016-03-03 | $33.17 | $179.64 | 644,300 | — | — |
| 2016-03-02 | $32.92 | $178.29 | 667,700 | — | — |
| 2016-03-01 | $32.80 | $177.64 | 898,900 | — | — |
| 2016-02-29 | $32.06 | $173.63 | 1,025,800 | — | — |
| 2016-02-26 | $31.98 | $173.20 | 847,500 | — | — |
| 2016-02-25 | $31.91 | $172.82 | 895,100 | — | — |
| 2016-02-24 | $30.94 | $167.56 | 713,300 | — | — |
| 2016-02-23 | $31.01 | $167.94 | 968,200 | — | — |
| 2016-02-22 | $30.83 | $166.97 | 1,029,500 | — | — |
| 2016-02-19 | $30.55 | $165.45 | 1,449,400 | — | — |
| 2016-02-18 | $30.32 | $164.21 | 1,384,200 | — | — |
| 2016-02-17 | $29.66 | $160.63 | 2,085,500 | — | — |
| 2016-02-16 | $28.91 | $156.57 | 2,401,100 | — | — |
| 2016-02-12 | $28.18 | $152.62 | 1,618,400 | — | — |
| 2016-02-11 | $28.72 | $155.54 | 4,043,200 | — | — |
| 2016-02-10 | $27.46 | $148.72 | 1,869,100 | — | — |
| 2016-02-09 | $27.52 | $149.04 | 4,976,900 | — | — |
| 2016-02-08 | $30.04 | $162.69 | 2,045,500 | — | — |
| 2016-02-05 | $31.65 | $171.41 | 1,168,200 | — | — |
| 2016-02-04 | $31.88 | $172.65 | 1,339,800 | — | — |
| 2016-02-03 | $31.94 | $172.98 | 2,227,000 | — | — |
| 2016-02-02 | $31.54 | $170.81 | 3,007,900 | — | — |
| 2016-02-01 | $31.63 | $171.30 | 1,713,600 | — | — |
| 2016-01-29 | $31.71 | $171.73 | 3,418,500 | — | — |
| 2016-01-28 | $31.55 | $167.78 | 3,938,700 | — | — |
| 2016-01-27 | $32.48 | $172.73 | 2,472,200 | — | — |
| 2016-01-26 | $34.04 | $181.02 | 2,129,000 | — | — |
| 2016-01-25 | $33.95 | $180.54 | 1,007,000 | — | — |
| 2016-01-22 | $34.36 | $182.72 | 1,015,900 | — | — |
| 2016-01-21 | $33.25 | $176.82 | 1,039,800 | — | — |
| 2016-01-20 | $32.87 | $174.80 | 1,607,400 | — | — |
| 2016-01-19 | $33.78 | $179.64 | 1,094,200 | — | — |
| 2016-01-15 | $33.25 | $176.82 | 1,329,700 | — | — |
| 2016-01-14 | $33.18 | $176.45 | 1,708,500 | — | — |
| 2016-01-13 | $33.62 | $178.79 | 1,212,300 | — | — |
| 2016-01-12 | $34.32 | $182.51 | 1,530,300 | — | — |
| 2016-01-11 | $34.99 | $186.07 | 1,155,700 | — | — |
| 2016-01-08 | $34.39 | $182.88 | 1,075,200 | — | — |
| 2016-01-07 | $34.52 | $183.57 | 1,935,600 | — | — |
| 2016-01-06 | $35.70 | $189.85 | 1,025,000 | — | — |
| 2016-01-05 | $35.78 | $190.27 | 1,685,800 | — | — |
| 2016-01-04 | $35.30 | $187.72 | 1,231,600 | — | — |