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
- 1998-11-18 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 | $32.29 | $117.68 | 2,231,400 | — | — |
| 2016-12-29 | $32.47 | $118.34 | 1,669,900 | — | — |
| 2016-12-28 | $33.05 | $120.45 | 1,990,400 | — | — |
| 2016-12-27 | $33.49 | $122.05 | 1,835,300 | — | — |
| 2016-12-23 | $33.41 | $121.76 | 2,036,700 | — | — |
| 2016-12-22 | $33.04 | $120.41 | 2,257,600 | — | — |
| 2016-12-21 | $32.81 | $119.57 | 2,350,200 | — | — |
| 2016-12-20 | $32.24 | $117.50 | 2,760,100 | — | — |
| 2016-12-19 | $32.00 | $116.62 | 1,412,500 | — | — |
| 2016-12-16 | $32.39 | $118.04 | 5,626,000 | — | — |
| 2016-12-15 | $32.24 | $117.50 | 3,292,000 | — | — |
| 2016-12-14 | $31.97 | $116.51 | 2,914,300 | — | — |
| 2016-12-13 | $32.46 | $118.30 | 2,111,800 | — | — |
| 2016-12-12 | $32.43 | $118.19 | 1,695,400 | — | — |
| 2016-12-09 | $32.31 | $117.75 | 2,265,500 | — | — |
| 2016-12-08 | $31.77 | $115.78 | 1,789,800 | — | — |
| 2016-12-07 | $31.62 | $115.24 | 2,980,600 | — | — |
| 2016-12-06 | $31.38 | $114.36 | 2,045,800 | — | — |
| 2016-12-05 | $31.36 | $114.29 | 2,456,300 | — | — |
| 2016-12-02 | $32.03 | $116.73 | 2,070,800 | — | — |
| 2016-12-01 | $32.32 | $117.79 | 3,451,100 | — | — |
| 2016-11-30 | $32.95 | $120.08 | 7,814,300 | — | — |
| 2016-11-29 | $29.66 | $108.09 | 4,163,600 | — | — |
| 2016-11-28 | $29.99 | $109.30 | 2,395,400 | — | — |
| 2016-11-25 | $31.12 | $113.42 | 1,278,400 | — | — |
| 2016-11-23 | $31.70 | $115.53 | 1,839,400 | — | — |
| 2016-11-22 | $31.79 | $115.86 | 1,995,200 | — | — |
| 2016-11-21 | $32.24 | $117.50 | 1,737,700 | — | — |
| 2016-11-18 | $31.21 | $113.74 | 1,857,200 | — | — |
| 2016-11-17 | $31.05 | $113.16 | 1,621,000 | — | — |
| 2016-11-16 | $31.15 | $113.52 | 1,777,100 | — | — |
| 2016-11-15 | $31.18 | $113.63 | 1,717,700 | — | — |
| 2016-11-14 | $30.26 | $110.28 | 2,469,500 | — | — |
| 2016-11-11 | $30.20 | $110.06 | 2,121,700 | — | — |
| 2016-11-10 | $30.86 | $112.47 | 2,136,900 | — | — |
| 2016-11-09 | $30.67 | $111.78 | 2,327,400 | — | — |
| 2016-11-08 | $29.43 | $107.26 | 1,021,500 | — | — |
| 2016-11-07 | $29.24 | $106.56 | 1,872,600 | — | — |
| 2016-11-04 | $28.26 | $102.99 | 2,746,600 | — | — |
| 2016-11-03 | $28.61 | $104.27 | 6,029,600 | — | — |
| 2016-11-02 | $30.06 | $109.55 | 1,997,900 | — | — |
| 2016-11-01 | $30.26 | $110.28 | 1,641,700 | — | — |
| 2016-10-31 | $30.36 | $110.65 | 1,654,000 | — | — |
| 2016-10-28 | $31.14 | $113.49 | 831,100 | — | — |
| 2016-10-27 | $31.31 | $114.11 | 1,136,900 | — | — |
| 2016-10-26 | $32.05 | $114.80 | 2,098,600 | — | — |
| 2016-10-25 | $32.22 | $115.41 | 2,781,500 | — | — |
| 2016-10-24 | $32.69 | $117.09 | 1,359,600 | — | — |
| 2016-10-21 | $32.45 | $116.23 | 2,116,600 | — | — |
| 2016-10-20 | $32.64 | $116.91 | 2,067,600 | — | — |
| 2016-10-19 | $32.72 | $117.20 | 5,132,900 | — | — |
| 2016-10-18 | $32.46 | $116.27 | 1,404,900 | — | — |
| 2016-10-17 | $32.47 | $116.30 | 1,358,800 | — | — |
| 2016-10-14 | $32.18 | $115.27 | 2,023,200 | — | — |
| 2016-10-13 | $32.03 | $114.73 | 1,979,900 | — | — |
| 2016-10-12 | $32.14 | $115.12 | 2,156,700 | — | — |
| 2016-10-11 | $32.18 | $115.27 | 1,804,400 | — | — |
| 2016-10-10 | $32.57 | $116.66 | 2,182,700 | — | — |
| 2016-10-07 | $31.13 | $111.51 | 2,226,600 | — | — |
| 2016-10-06 | $31.43 | $112.58 | 1,480,300 | — | — |
| 2016-10-05 | $31.84 | $114.05 | 3,775,900 | — | — |
| 2016-10-04 | $30.66 | $109.82 | 1,802,500 | — | — |
| 2016-10-03 | $30.95 | $110.86 | 2,575,300 | — | — |
| 2016-09-30 | $31.41 | $112.51 | 3,479,700 | — | — |
| 2016-09-29 | $31.07 | $111.29 | 3,514,300 | — | — |
| 2016-09-28 | $30.92 | $110.75 | 4,391,600 | — | — |
| 2016-09-27 | $29.43 | $105.42 | 1,354,100 | — | — |
| 2016-09-26 | $30.06 | $107.67 | 1,525,900 | — | — |
| 2016-09-23 | $29.87 | $106.99 | 2,235,000 | — | — |
| 2016-09-22 | $29.94 | $107.24 | 3,725,600 | — | — |
| 2016-09-21 | $28.65 | $102.62 | 1,854,000 | — | — |
| 2016-09-20 | $27.64 | $99.00 | 1,573,800 | — | — |
| 2016-09-19 | $27.84 | $99.72 | 1,903,000 | — | — |
| 2016-09-16 | $27.49 | $98.47 | 3,243,600 | — | — |
| 2016-09-15 | $27.15 | $97.25 | 2,548,700 | — | — |
| 2016-09-14 | $27.19 | $97.39 | 2,542,700 | — | — |
| 2016-09-13 | $27.25 | $97.61 | 2,621,900 | — | — |
| 2016-09-12 | $28.25 | $101.19 | 2,040,400 | — | — |
| 2016-09-09 | $28.04 | $100.44 | 2,042,000 | — | — |
| 2016-09-08 | $29.09 | $104.20 | 1,986,300 | — | — |
| 2016-09-07 | $28.53 | $102.19 | 1,510,100 | — | — |
| 2016-09-06 | $28.46 | $101.94 | 1,477,100 | — | — |
| 2016-09-02 | $28.41 | $101.76 | 1,283,100 | — | — |
| 2016-09-01 | $28.05 | $100.47 | 1,503,400 | — | — |
| 2016-08-31 | $28.06 | $100.51 | 3,981,400 | — | — |
| 2016-08-30 | $28.33 | $101.48 | 2,943,900 | — | — |
| 2016-08-29 | $28.65 | $102.62 | 2,341,600 | — | — |
| 2016-08-26 | $28.52 | $102.16 | 901,700 | — | — |
| 2016-08-25 | $28.53 | $102.19 | 1,543,300 | — | — |
| 2016-08-24 | $28.60 | $102.44 | 1,748,200 | — | — |
| 2016-08-23 | $29.07 | $104.13 | 2,235,000 | — | — |
| 2016-08-22 | $29.35 | $105.13 | 1,881,000 | — | — |
| 2016-08-19 | $29.87 | $106.99 | 2,226,600 | — | — |
| 2016-08-18 | $30.26 | $108.39 | 3,000,000 | — | — |
| 2016-08-17 | $29.58 | $105.95 | 2,474,200 | — | — |
| 2016-08-16 | $29.55 | $105.85 | 2,024,900 | — | — |
| 2016-08-15 | $29.37 | $105.20 | 2,689,800 | — | — |
| 2016-08-12 | $29.15 | $104.41 | 1,640,900 | — | — |
| 2016-08-11 | $29.00 | $103.88 | 1,235,100 | — | — |
| 2016-08-10 | $28.63 | $102.55 | 1,181,500 | — | — |
| 2016-08-09 | $29.03 | $103.98 | 2,112,700 | — | — |
| 2016-08-08 | $29.06 | $104.09 | 3,174,900 | — | — |
| 2016-08-05 | $28.08 | $100.58 | 2,060,100 | — | — |
| 2016-08-04 | $27.91 | $99.97 | 2,027,500 | — | — |
| 2016-08-03 | $27.58 | $98.79 | 3,219,800 | — | — |
| 2016-08-02 | $26.56 | $95.14 | 2,175,400 | — | — |
| 2016-08-01 | $26.94 | $96.50 | 3,506,300 | — | — |
| 2016-07-29 | $27.86 | $99.79 | 1,386,500 | — | — |
| 2016-07-28 | $27.32 | $97.86 | 1,610,700 | — | — |
| 2016-07-27 | $27.16 | $97.28 | 2,344,500 | — | — |
| 2016-07-26 | $28.41 | $99.25 | 2,052,700 | — | — |
| 2016-07-25 | $28.59 | $99.88 | 1,879,100 | — | — |
| 2016-07-22 | $29.01 | $101.35 | 1,676,000 | — | — |
| 2016-07-21 | $29.27 | $102.26 | 1,571,900 | — | — |
| 2016-07-20 | $29.61 | $103.45 | 1,827,400 | — | — |
| 2016-07-19 | $29.54 | $103.20 | 1,607,400 | — | — |
| 2016-07-18 | $29.59 | $103.38 | 1,634,200 | — | — |
| 2016-07-15 | $29.00 | $101.32 | 1,398,000 | — | — |
| 2016-07-14 | $29.16 | $101.88 | 1,776,900 | — | — |
| 2016-07-13 | $28.86 | $100.83 | 3,262,300 | — | — |
| 2016-07-12 | $29.65 | $103.59 | 7,041,400 | — | — |
| 2016-07-11 | $26.80 | $93.63 | 1,824,800 | — | — |
| 2016-07-08 | $27.32 | $95.45 | 1,769,300 | — | — |
| 2016-07-07 | $26.83 | $93.73 | 1,859,000 | — | — |
| 2016-07-06 | $27.06 | $94.54 | 2,142,700 | — | — |
| 2016-07-05 | $27.05 | $94.50 | 1,261,400 | — | — |
| 2016-07-01 | $27.37 | $95.62 | 1,247,900 | — | — |
| 2016-06-30 | $27.49 | $96.04 | 1,959,300 | — | — |
| 2016-06-29 | $27.39 | $95.69 | 2,528,100 | — | — |
| 2016-06-28 | $26.18 | $91.46 | 2,224,900 | — | — |
| 2016-06-27 | $25.08 | $87.62 | 3,535,300 | — | — |
| 2016-06-24 | $26.85 | $93.80 | 2,590,700 | — | — |
| 2016-06-23 | $28.50 | $99.57 | 2,381,800 | — | — |
| 2016-06-22 | $27.63 | $96.53 | 1,725,300 | — | — |
| 2016-06-21 | $27.88 | $97.40 | 1,724,200 | — | — |
| 2016-06-20 | $27.52 | $96.15 | 3,192,800 | — | — |
| 2016-06-17 | $26.75 | $93.46 | 6,789,700 | — | — |
| 2016-06-16 | $26.28 | $91.81 | 1,873,900 | — | — |
| 2016-06-15 | $26.29 | $91.85 | 2,221,700 | — | — |
| 2016-06-14 | $26.56 | $92.79 | 2,877,900 | — | — |
| 2016-06-13 | $26.68 | $93.21 | 3,219,700 | — | — |
| 2016-06-10 | $27.05 | $94.50 | 4,496,100 | — | — |
| 2016-06-09 | $27.51 | $96.11 | 2,301,600 | — | — |
| 2016-06-08 | $27.09 | $94.64 | 3,195,700 | — | — |
| 2016-06-07 | $26.73 | $93.39 | 2,750,400 | — | — |
| 2016-06-06 | $26.22 | $91.60 | 3,122,500 | — | — |
| 2016-06-03 | $24.83 | $86.75 | 2,504,700 | — | — |
| 2016-06-02 | $24.66 | $86.15 | 2,544,900 | — | — |
| 2016-06-01 | $24.57 | $85.84 | 3,753,800 | — | — |
| 2016-05-31 | $23.13 | $80.81 | 3,743,400 | — | — |
| 2016-05-27 | $22.25 | $77.73 | 4,367,200 | — | — |
| 2016-05-26 | $22.54 | $78.75 | 3,136,600 | — | — |
| 2016-05-25 | $23.16 | $80.91 | 1,983,400 | — | — |
| 2016-05-24 | $23.35 | $81.58 | 3,614,400 | — | — |
| 2016-05-23 | $23.93 | $83.60 | 2,606,500 | — | — |
| 2016-05-20 | $24.99 | $87.31 | 3,752,200 | — | — |
| 2016-05-19 | $24.96 | $87.20 | 2,758,600 | — | — |
| 2016-05-18 | $24.27 | $84.79 | 3,651,500 | — | — |
| 2016-05-17 | $25.31 | $88.42 | 3,502,300 | — | — |
| 2016-05-16 | $24.91 | $87.03 | 2,799,800 | — | — |
| 2016-05-13 | $23.64 | $82.59 | 2,218,400 | — | — |
| 2016-05-12 | $23.76 | $83.01 | 2,237,300 | — | — |
| 2016-05-11 | $23.16 | $80.91 | 2,206,800 | — | — |
| 2016-05-10 | $22.82 | $79.73 | 2,856,300 | — | — |
| 2016-05-09 | $22.72 | $79.38 | 3,886,200 | — | — |
| 2016-05-06 | $23.18 | $80.98 | 3,086,700 | — | — |
| 2016-05-05 | $22.89 | $79.97 | 4,315,300 | — | — |
| 2016-05-04 | $20.98 | $73.30 | 3,968,400 | — | — |
| 2016-05-03 | $21.56 | $75.32 | 2,532,400 | — | — |
| 2016-05-02 | $22.33 | $78.01 | 2,608,800 | — | — |
| 2016-04-29 | $22.94 | $80.14 | 2,915,700 | — | — |
| 2016-04-28 | $22.43 | $78.36 | 3,302,000 | — | — |
| 2016-04-27 | $23.48 | $82.03 | 4,054,600 | — | — |
| 2016-04-26 | $24.44 | $82.94 | 3,289,700 | — | — |
| 2016-04-25 | $23.90 | $81.11 | 2,267,900 | — | — |
| 2016-04-22 | $24.46 | $83.01 | 2,279,200 | — | — |
| 2016-04-21 | $24.48 | $83.08 | 1,922,200 | — | — |
| 2016-04-20 | $24.40 | $82.80 | 2,571,800 | — | — |
| 2016-04-19 | $23.99 | $81.41 | 2,959,300 | — | — |
| 2016-04-18 | $22.65 | $76.86 | 3,736,000 | — | — |
| 2016-04-15 | $22.03 | $74.76 | 2,110,600 | — | — |
| 2016-04-14 | $22.88 | $77.65 | 1,343,900 | — | — |
| 2016-04-13 | $23.15 | $78.56 | 1,883,200 | — | — |
| 2016-04-12 | $23.05 | $78.22 | 2,331,700 | — | — |
| 2016-04-11 | $21.68 | $73.57 | 2,565,300 | — | — |
| 2016-04-08 | $21.56 | $73.17 | 2,126,400 | — | — |
| 2016-04-07 | $20.87 | $70.82 | 2,101,000 | — | — |
| 2016-04-06 | $20.60 | $69.91 | 2,581,500 | — | — |
| 2016-04-05 | $19.84 | $67.33 | 1,776,800 | — | — |
| 2016-04-04 | $20.09 | $68.18 | 2,614,400 | — | — |
| 2016-04-01 | $20.57 | $69.81 | 2,154,600 | — | — |
| 2016-03-31 | $20.97 | $71.16 | 3,395,700 | — | — |
| 2016-03-30 | $20.52 | $69.64 | 3,953,000 | — | — |
| 2016-03-29 | $20.25 | $68.72 | 5,692,900 | — | — |
| 2016-03-28 | $20.81 | $70.62 | 3,194,900 | — | — |
| 2016-03-24 | $21.77 | $73.88 | 4,606,900 | — | — |
| 2016-03-23 | $23.11 | $78.43 | 2,084,600 | — | — |
| 2016-03-22 | $24.11 | $81.82 | 2,015,500 | — | — |
| 2016-03-21 | $23.69 | $80.39 | 3,040,200 | — | — |
| 2016-03-18 | $24.11 | $81.82 | 7,278,600 | — | — |
| 2016-03-17 | $24.39 | $82.77 | 2,951,600 | — | — |
| 2016-03-16 | $23.93 | $81.21 | 2,929,300 | — | — |
| 2016-03-15 | $22.87 | $77.61 | 2,537,700 | — | — |
| 2016-03-14 | $23.65 | $80.26 | 2,224,900 | — | — |
| 2016-03-11 | $24.00 | $81.45 | 3,144,600 | — | — |
| 2016-03-10 | $22.86 | $77.58 | 2,205,400 | — | — |
| 2016-03-09 | $23.06 | $78.26 | 3,437,900 | — | — |
| 2016-03-08 | $22.34 | $75.81 | 4,819,400 | — | — |
| 2016-03-07 | $23.74 | $80.56 | 5,457,300 | — | — |
| 2016-03-04 | $22.03 | $74.76 | 4,762,700 | — | — |
| 2016-03-03 | $22.50 | $76.36 | 2,701,500 | — | — |
| 2016-03-02 | $21.76 | $73.84 | 3,245,200 | — | — |
| 2016-03-01 | $21.25 | $72.11 | 4,425,200 | — | — |
| 2016-02-29 | $21.42 | $72.69 | 2,859,700 | — | — |
| 2016-02-26 | $21.27 | $72.18 | 3,253,500 | — | — |
| 2016-02-25 | $21.00 | $71.27 | 3,763,800 | — | — |
| 2016-02-24 | $20.59 | $69.87 | 3,946,200 | — | — |
| 2016-02-23 | $19.78 | $67.13 | 3,857,100 | — | — |
| 2016-02-22 | $21.31 | $72.32 | 3,634,400 | — | — |
| 2016-02-19 | $19.61 | $66.55 | 4,235,400 | — | — |
| 2016-02-18 | $20.55 | $69.74 | 3,830,600 | — | — |
| 2016-02-17 | $19.67 | $66.75 | 4,924,200 | — | — |
| 2016-02-16 | $18.22 | $61.83 | 8,073,600 | — | — |
| 2016-02-12 | $17.32 | $58.78 | 5,485,900 | — | — |
| 2016-02-11 | $15.44 | $52.40 | 5,164,900 | — | — |
| 2016-02-10 | $16.51 | $56.03 | 5,124,400 | — | — |
| 2016-02-09 | $15.88 | $53.89 | 7,977,300 | — | — |
| 2016-02-08 | $17.77 | $60.30 | 4,417,100 | — | — |
| 2016-02-05 | $20.46 | $69.43 | 2,348,900 | — | — |
| 2016-02-04 | $21.18 | $71.88 | 3,149,500 | — | — |
| 2016-02-03 | $20.47 | $69.47 | 2,621,300 | — | — |
| 2016-02-02 | $19.97 | $67.77 | 2,413,000 | — | — |
| 2016-02-01 | $20.39 | $69.20 | 2,571,100 | — | — |
| 2016-01-29 | $21.11 | $71.64 | 3,083,700 | — | — |
| 2016-01-28 | $20.20 | $68.55 | 2,496,100 | — | — |
| 2016-01-27 | $18.88 | $64.07 | 4,650,900 | — | — |
| 2016-01-26 | $20.58 | $67.46 | 4,325,400 | — | — |
| 2016-01-25 | $19.76 | $64.78 | 4,301,000 | — | — |
| 2016-01-22 | $20.99 | $68.81 | 3,876,400 | — | — |
| 2016-01-21 | $19.37 | $63.50 | 4,087,800 | — | — |
| 2016-01-20 | $17.94 | $58.81 | 6,044,000 | — | — |
| 2016-01-19 | $19.10 | $62.61 | 3,954,500 | — | — |
| 2016-01-15 | $20.70 | $67.86 | 4,135,600 | — | — |
| 2016-01-14 | $22.48 | $73.69 | 4,979,300 | — | — |
| 2016-01-13 | $19.85 | $65.07 | 6,296,100 | — | — |
| 2016-01-12 | $21.96 | $71.99 | 12,488,200 | — | — |
| 2016-01-11 | $20.36 | $66.74 | 4,711,700 | — | — |
| 2016-01-08 | $21.96 | $71.99 | 3,031,100 | — | — |
| 2016-01-07 | $21.02 | $68.91 | 3,156,100 | — | — |
| 2016-01-06 | $22.04 | $72.25 | 3,595,000 | — | — |
| 2016-01-05 | $24.08 | $78.94 | 4,261,800 | — | — |
| 2016-01-04 | $24.36 | $79.86 | 5,125,000 | — | — |