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
- 1998-02-12 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 | $34.85 | $34.85 | 1,695,800 | — | — |
| 2016-12-29 | $34.59 | $34.59 | 989,400 | — | — |
| 2016-12-28 | $34.42 | $34.42 | 893,200 | — | — |
| 2016-12-27 | $35.04 | $35.04 | 714,300 | — | — |
| 2016-12-23 | $34.81 | $34.81 | 625,000 | — | — |
| 2016-12-22 | $34.70 | $34.70 | 1,312,600 | — | — |
| 2016-12-21 | $35.03 | $35.03 | 1,491,300 | — | — |
| 2016-12-20 | $35.53 | $35.53 | 1,207,400 | — | — |
| 2016-12-19 | $35.17 | $35.17 | 1,533,400 | — | — |
| 2016-12-16 | $35.56 | $35.56 | 5,487,800 | — | — |
| 2016-12-15 | $35.36 | $35.36 | 2,374,600 | — | — |
| 2016-12-14 | $34.96 | $34.96 | 1,621,100 | — | — |
| 2016-12-13 | $35.07 | $35.07 | 2,007,600 | — | — |
| 2016-12-12 | $35.67 | $35.67 | 2,913,700 | — | — |
| 2016-12-09 | $35.58 | $35.58 | 3,184,700 | — | — |
| 2016-12-08 | $35.10 | $35.10 | 2,838,600 | — | — |
| 2016-12-07 | $34.58 | $34.58 | 1,196,300 | — | — |
| 2016-12-06 | $33.96 | $33.96 | 1,522,400 | — | — |
| 2016-12-05 | $33.74 | $33.74 | 2,529,100 | — | — |
| 2016-12-02 | $33.80 | $33.80 | 1,568,200 | — | — |
| 2016-12-01 | $34.09 | $34.09 | 2,778,700 | — | — |
| 2016-11-30 | $33.72 | $33.72 | 5,006,400 | — | — |
| 2016-11-29 | $32.36 | $32.36 | 1,833,200 | — | — |
| 2016-11-28 | $32.27 | $32.27 | 1,959,900 | — | — |
| 2016-11-25 | $32.88 | $32.88 | 708,600 | — | — |
| 2016-11-23 | $32.78 | $32.78 | 2,087,000 | — | — |
| 2016-11-22 | $32.22 | $32.22 | 2,115,000 | — | — |
| 2016-11-21 | $32.28 | $32.28 | 1,253,600 | — | — |
| 2016-11-18 | $31.92 | $31.92 | 2,350,300 | — | — |
| 2016-11-17 | $32.25 | $32.25 | 2,862,400 | — | — |
| 2016-11-16 | $32.23 | $32.23 | 3,074,000 | — | — |
| 2016-11-15 | $33.04 | $33.04 | 3,706,800 | — | — |
| 2016-11-14 | $31.79 | $31.79 | 3,740,100 | — | — |
| 2016-11-11 | $31.41 | $31.41 | 3,018,800 | — | — |
| 2016-11-10 | $31.36 | $31.36 | 2,967,000 | — | — |
| 2016-11-09 | $30.69 | $30.69 | 6,408,900 | — | — |
| 2016-11-08 | $29.00 | $29.00 | 1,918,900 | — | — |
| 2016-11-07 | $28.63 | $28.63 | 1,574,600 | — | — |
| 2016-11-04 | $28.08 | $28.08 | 3,107,600 | — | — |
| 2016-11-03 | $28.31 | $28.31 | 5,045,900 | — | — |
| 2016-11-02 | $28.49 | $28.49 | 3,611,800 | — | — |
| 2016-11-01 | $28.35 | $28.35 | 3,502,400 | — | — |
| 2016-10-31 | $28.75 | $28.75 | 1,617,800 | — | — |
| 2016-10-28 | $28.56 | $28.56 | 2,174,800 | — | — |
| 2016-10-27 | $28.19 | $28.19 | 1,784,200 | — | — |
| 2016-10-26 | $28.42 | $28.42 | 1,548,600 | — | — |
| 2016-10-25 | $28.41 | $28.41 | 2,596,800 | — | — |
| 2016-10-24 | $28.49 | $28.49 | 1,370,700 | — | — |
| 2016-10-21 | $28.27 | $28.27 | 1,445,400 | — | — |
| 2016-10-20 | $28.34 | $28.34 | 1,614,300 | — | — |
| 2016-10-19 | $28.21 | $28.21 | 1,819,000 | — | — |
| 2016-10-18 | $27.91 | $27.91 | 1,253,100 | — | — |
| 2016-10-17 | $27.61 | $27.61 | 2,884,000 | — | — |
| 2016-10-14 | $27.94 | $27.94 | 1,584,200 | — | — |
| 2016-10-13 | $27.88 | $27.88 | 2,457,300 | — | — |
| 2016-10-12 | $28.00 | $28.00 | 2,195,500 | — | — |
| 2016-10-11 | $27.87 | $27.87 | 1,863,800 | — | — |
| 2016-10-10 | $28.76 | $28.76 | 2,133,400 | — | — |
| 2016-10-07 | $28.51 | $28.51 | 2,220,500 | — | — |
| 2016-10-06 | $28.58 | $28.58 | 1,445,000 | — | — |
| 2016-10-05 | $28.26 | $28.26 | 1,473,600 | — | — |
| 2016-10-04 | $27.90 | $27.90 | 2,350,800 | — | — |
| 2016-10-03 | $27.88 | $27.88 | 2,440,100 | — | — |
| 2016-09-30 | $27.99 | $27.99 | 1,899,300 | — | — |
| 2016-09-29 | $27.80 | $27.80 | 2,374,500 | — | — |
| 2016-09-28 | $27.83 | $27.83 | 2,942,600 | — | — |
| 2016-09-27 | $26.88 | $26.88 | 2,874,700 | — | — |
| 2016-09-26 | $26.45 | $26.45 | 2,012,100 | — | — |
| 2016-09-23 | $26.21 | $26.21 | 2,183,200 | — | — |
| 2016-09-22 | $25.94 | $25.94 | 1,613,800 | — | — |
| 2016-09-21 | $25.71 | $25.71 | 2,433,000 | — | — |
| 2016-09-20 | $24.88 | $24.88 | 1,801,500 | — | — |
| 2016-09-19 | $25.41 | $25.41 | 1,500,100 | — | — |
| 2016-09-16 | $24.93 | $24.93 | 2,824,700 | — | — |
| 2016-09-15 | $24.94 | $24.94 | 1,326,600 | — | — |
| 2016-09-14 | $24.67 | $24.67 | 1,269,800 | — | — |
| 2016-09-13 | $24.87 | $24.87 | 2,188,500 | — | — |
| 2016-09-12 | $25.31 | $25.31 | 2,716,500 | — | — |
| 2016-09-09 | $25.32 | $25.32 | 2,464,500 | — | — |
| 2016-09-08 | $26.11 | $26.11 | 1,226,100 | — | — |
| 2016-09-07 | $26.01 | $26.01 | 1,820,600 | — | — |
| 2016-09-06 | $26.22 | $26.22 | 1,649,300 | — | — |
| 2016-09-02 | $26.16 | $26.16 | 1,657,500 | — | — |
| 2016-09-01 | $25.74 | $25.74 | 1,634,300 | — | — |
| 2016-08-31 | $25.73 | $25.73 | 1,638,400 | — | — |
| 2016-08-30 | $25.95 | $25.95 | 1,267,100 | — | — |
| 2016-08-29 | $26.12 | $26.12 | 1,351,700 | — | — |
| 2016-08-26 | $26.00 | $26.00 | 1,779,700 | — | — |
| 2016-08-25 | $26.22 | $26.22 | 1,432,800 | — | — |
| 2016-08-24 | $26.28 | $26.28 | 2,665,700 | — | — |
| 2016-08-23 | $26.36 | $26.36 | 1,593,400 | — | — |
| 2016-08-22 | $26.00 | $26.00 | 3,064,300 | — | — |
| 2016-08-19 | $25.94 | $25.94 | 2,099,500 | — | — |
| 2016-08-18 | $26.14 | $26.14 | 3,835,200 | — | — |
| 2016-08-17 | $25.44 | $25.44 | 1,706,500 | — | — |
| 2016-08-16 | $25.39 | $25.39 | 1,437,900 | — | — |
| 2016-08-15 | $25.38 | $25.38 | 1,392,600 | — | — |
| 2016-08-12 | $24.90 | $24.90 | 2,019,800 | — | — |
| 2016-08-11 | $25.07 | $25.07 | 2,046,000 | — | — |
| 2016-08-10 | $24.73 | $24.73 | 1,504,500 | — | — |
| 2016-08-09 | $24.79 | $24.79 | 1,493,600 | — | — |
| 2016-08-08 | $24.64 | $24.64 | 1,766,200 | — | — |
| 2016-08-05 | $24.85 | $24.85 | 3,935,200 | — | — |
| 2016-08-04 | $23.45 | $23.45 | 5,867,700 | — | — |
| 2016-08-03 | $25.42 | $25.42 | 2,254,900 | — | — |
| 2016-08-02 | $25.17 | $25.17 | 2,883,500 | — | — |
| 2016-08-01 | $25.39 | $25.39 | 1,845,300 | — | — |
| 2016-07-29 | $25.60 | $25.60 | 1,140,000 | — | — |
| 2016-07-28 | $25.57 | $25.57 | 1,161,000 | — | — |
| 2016-07-27 | $25.84 | $25.84 | 1,759,800 | — | — |
| 2016-07-26 | $25.76 | $25.76 | 1,432,600 | — | — |
| 2016-07-25 | $25.42 | $25.42 | 1,325,700 | — | — |
| 2016-07-22 | $25.40 | $25.40 | 1,191,000 | — | — |
| 2016-07-21 | $25.42 | $25.42 | 1,187,900 | — | — |
| 2016-07-20 | $25.55 | $25.55 | 1,504,200 | — | — |
| 2016-07-19 | $25.46 | $25.46 | 1,274,800 | — | — |
| 2016-07-18 | $25.68 | $25.68 | 1,592,100 | — | — |
| 2016-07-15 | $25.46 | $25.46 | 2,516,400 | — | — |
| 2016-07-14 | $25.36 | $25.36 | 1,828,800 | — | — |
| 2016-07-13 | $25.43 | $25.43 | 2,484,200 | — | — |
| 2016-07-12 | $25.39 | $25.39 | 2,558,600 | — | — |
| 2016-07-11 | $24.67 | $24.67 | 1,617,000 | — | — |
| 2016-07-08 | $24.36 | $24.36 | 1,898,000 | — | — |
| 2016-07-07 | $23.66 | $23.66 | 2,174,100 | — | — |
| 2016-07-06 | $23.46 | $23.46 | 2,226,300 | — | — |
| 2016-07-05 | $23.04 | $23.04 | 1,983,000 | — | — |
| 2016-07-01 | $23.17 | $23.17 | 1,308,600 | — | — |
| 2016-06-30 | $23.12 | $23.12 | 2,308,800 | — | — |
| 2016-06-29 | $22.43 | $22.43 | 2,948,600 | — | — |
| 2016-06-28 | $21.92 | $21.92 | 2,187,600 | — | — |
| 2016-06-27 | $21.72 | $21.72 | 2,704,200 | — | — |
| 2016-06-24 | $23.01 | $23.01 | 4,879,200 | — | — |
| 2016-06-23 | $24.11 | $24.11 | 1,854,800 | — | — |
| 2016-06-22 | $23.56 | $23.56 | 1,617,700 | — | — |
| 2016-06-21 | $23.50 | $23.50 | 1,376,200 | — | — |
| 2016-06-20 | $23.44 | $23.44 | 1,150,700 | — | — |
| 2016-06-17 | $23.21 | $23.21 | 3,133,600 | — | — |
| 2016-06-16 | $23.09 | $23.09 | 1,803,700 | — | — |
| 2016-06-15 | $23.05 | $23.05 | 2,299,500 | — | — |
| 2016-06-14 | $22.95 | $22.95 | 1,925,500 | — | — |
| 2016-06-13 | $23.02 | $23.02 | 1,916,800 | — | — |
| 2016-06-10 | $23.47 | $23.47 | 1,663,500 | — | — |
| 2016-06-09 | $24.10 | $24.10 | 1,467,700 | — | — |
| 2016-06-08 | $24.38 | $24.38 | 1,666,400 | — | — |
| 2016-06-07 | $24.10 | $24.10 | 2,317,100 | — | — |
| 2016-06-06 | $23.92 | $23.92 | 1,275,100 | — | — |
| 2016-06-03 | $23.61 | $23.61 | 2,099,000 | — | — |
| 2016-06-02 | $23.63 | $23.63 | 1,838,200 | — | — |
| 2016-06-01 | $23.94 | $23.94 | 2,745,500 | — | — |
| 2016-05-31 | $24.03 | $24.03 | 10,871,300 | — | — |
| 2016-05-27 | $23.66 | $23.66 | 2,425,900 | — | — |
| 2016-05-26 | $23.57 | $23.57 | 2,448,300 | — | — |
| 2016-05-25 | $23.41 | $23.41 | 3,035,500 | — | — |
| 2016-05-24 | $22.65 | $22.65 | 3,974,000 | — | — |
| 2016-05-23 | $22.87 | $22.87 | 2,470,800 | — | — |
| 2016-05-20 | $22.82 | $22.82 | 4,556,900 | — | — |
| 2016-05-19 | $22.57 | $22.57 | 2,607,400 | — | — |
| 2016-05-18 | $22.42 | $22.42 | 3,855,300 | — | — |
| 2016-05-17 | $22.74 | $22.74 | 2,396,100 | — | — |
| 2016-05-16 | $23.20 | $23.20 | 2,377,600 | — | — |
| 2016-05-13 | $22.85 | $22.85 | 2,674,900 | — | — |
| 2016-05-12 | $23.41 | $23.41 | 2,130,800 | — | — |
| 2016-05-11 | $23.63 | $23.63 | 2,316,500 | — | — |
| 2016-05-10 | $23.66 | $23.66 | 1,708,600 | — | — |
| 2016-05-09 | $23.21 | $23.21 | 1,615,100 | — | — |
| 2016-05-06 | $23.63 | $23.63 | 2,395,000 | — | — |
| 2016-05-05 | $23.16 | $23.16 | 3,881,700 | — | — |
| 2016-05-04 | $23.22 | $23.22 | 2,618,300 | — | — |
| 2016-05-03 | $23.32 | $23.32 | 1,795,200 | — | — |
| 2016-05-02 | $23.92 | $23.92 | 1,666,200 | — | — |
| 2016-04-29 | $23.72 | $23.72 | 2,134,200 | — | — |
| 2016-04-28 | $23.58 | $23.58 | 2,222,600 | — | — |
| 2016-04-27 | $24.29 | $24.29 | 3,730,600 | — | — |
| 2016-04-26 | $23.63 | $23.63 | 2,856,800 | — | — |
| 2016-04-25 | $22.95 | $22.95 | 2,011,100 | — | — |
| 2016-04-22 | $23.41 | $23.41 | 2,464,500 | — | — |
| 2016-04-21 | $22.95 | $22.95 | 2,105,300 | — | — |
| 2016-04-20 | $22.90 | $22.90 | 1,151,300 | — | — |
| 2016-04-19 | $22.89 | $22.89 | 2,009,600 | — | — |
| 2016-04-18 | $22.63 | $22.63 | 1,332,800 | — | — |
| 2016-04-15 | $22.60 | $22.60 | 1,404,300 | — | — |
| 2016-04-14 | $22.61 | $22.61 | 1,224,700 | — | — |
| 2016-04-13 | $22.76 | $22.76 | 1,610,200 | — | — |
| 2016-04-12 | $22.39 | $22.39 | 1,826,900 | — | — |
| 2016-04-11 | $21.93 | $21.93 | 2,006,700 | — | — |
| 2016-04-08 | $22.13 | $22.13 | 1,755,000 | — | — |
| 2016-04-07 | $21.84 | $21.84 | 3,451,500 | — | — |
| 2016-04-06 | $22.46 | $22.46 | 2,392,100 | — | — |
| 2016-04-05 | $22.05 | $22.05 | 2,158,300 | — | — |
| 2016-04-04 | $22.16 | $22.16 | 1,658,800 | — | — |
| 2016-04-01 | $22.46 | $22.46 | 2,052,300 | — | — |
| 2016-03-31 | $22.56 | $22.56 | 1,785,800 | — | — |
| 2016-03-30 | $22.62 | $22.62 | 1,775,000 | — | — |
| 2016-03-29 | $22.58 | $22.58 | 1,753,600 | — | — |
| 2016-03-28 | $22.29 | $22.29 | 1,559,300 | — | — |
| 2016-03-24 | $22.30 | $22.30 | 2,664,200 | — | — |
| 2016-03-23 | $22.32 | $22.32 | 2,317,100 | — | — |
| 2016-03-22 | $22.70 | $22.70 | 2,387,100 | — | — |
| 2016-03-21 | $22.64 | $22.64 | 2,005,200 | — | — |
| 2016-03-18 | $22.67 | $22.67 | 3,025,700 | — | — |
| 2016-03-17 | $22.52 | $22.52 | 1,982,800 | — | — |
| 2016-03-16 | $22.19 | $22.19 | 2,417,900 | — | — |
| 2016-03-15 | $21.91 | $21.91 | 3,559,100 | — | — |
| 2016-03-14 | $22.46 | $22.46 | 2,156,100 | — | — |
| 2016-03-11 | $22.56 | $22.56 | 1,858,000 | — | — |
| 2016-03-10 | $22.11 | $22.11 | 3,299,200 | — | — |
| 2016-03-09 | $21.96 | $21.96 | 3,492,500 | — | — |
| 2016-03-08 | $22.00 | $22.00 | 3,064,700 | — | — |
| 2016-03-07 | $22.01 | $22.01 | 2,934,000 | — | — |
| 2016-03-04 | $21.76 | $21.76 | 3,102,600 | — | — |
| 2016-03-03 | $21.51 | $21.51 | 2,963,200 | — | — |
| 2016-03-02 | $21.20 | $21.20 | 3,132,900 | — | — |
| 2016-03-01 | $20.89 | $20.89 | 3,086,000 | — | — |
| 2016-02-29 | $20.29 | $20.29 | 4,297,600 | — | — |
| 2016-02-26 | $20.21 | $20.21 | 4,141,600 | — | — |
| 2016-02-25 | $19.92 | $19.92 | 5,252,600 | — | — |
| 2016-02-24 | $18.52 | $18.52 | 6,052,300 | — | — |
| 2016-02-23 | $18.70 | $18.70 | 2,903,700 | — | — |
| 2016-02-22 | $19.02 | $19.02 | 2,813,800 | — | — |
| 2016-02-19 | $18.68 | $18.68 | 2,926,700 | — | — |
| 2016-02-18 | $18.57 | $18.57 | 4,375,200 | — | — |
| 2016-02-17 | $18.56 | $18.56 | 5,581,700 | — | — |
| 2016-02-16 | $18.04 | $18.04 | 3,572,800 | — | — |
| 2016-02-12 | $17.66 | $17.66 | 4,108,500 | — | — |
| 2016-02-11 | $17.29 | $17.29 | 3,701,300 | — | — |
| 2016-02-10 | $17.49 | $17.49 | 4,097,700 | — | — |
| 2016-02-09 | $17.54 | $17.54 | 3,629,100 | — | — |
| 2016-02-08 | $17.65 | $17.65 | 4,875,900 | — | — |
| 2016-02-05 | $18.82 | $18.82 | 2,149,400 | — | — |
| 2016-02-04 | $18.90 | $18.90 | 2,704,100 | — | — |
| 2016-02-03 | $18.58 | $18.58 | 2,883,500 | — | — |
| 2016-02-02 | $18.35 | $18.35 | 2,901,800 | — | — |
| 2016-02-01 | $18.75 | $18.75 | 2,711,600 | — | — |
| 2016-01-29 | $18.70 | $18.70 | 4,497,200 | — | — |
| 2016-01-28 | $18.00 | $18.00 | 3,002,000 | — | — |
| 2016-01-27 | $17.77 | $17.77 | 3,315,300 | — | — |
| 2016-01-26 | $17.91 | $17.91 | 3,292,300 | — | — |
| 2016-01-25 | $17.83 | $17.83 | 4,148,300 | — | — |
| 2016-01-22 | $17.89 | $17.89 | 4,139,500 | — | — |
| 2016-01-21 | $17.66 | $17.66 | 5,413,600 | — | — |
| 2016-01-20 | $17.64 | $17.64 | 5,953,300 | — | — |
| 2016-01-19 | $17.55 | $17.55 | 4,404,100 | — | — |
| 2016-01-15 | $18.13 | $18.13 | 3,537,400 | — | — |
| 2016-01-14 | $18.03 | $18.03 | 4,361,900 | — | — |
| 2016-01-13 | $18.08 | $18.08 | 2,829,300 | — | — |
| 2016-01-12 | $18.50 | $18.50 | 2,905,400 | — | — |
| 2016-01-11 | $18.47 | $18.47 | 3,279,300 | — | — |
| 2016-01-08 | $18.70 | $18.70 | 3,360,600 | — | — |
| 2016-01-07 | $18.92 | $18.92 | 2,769,100 | — | — |
| 2016-01-06 | $19.44 | $19.44 | 3,412,600 | — | — |
| 2016-01-05 | $19.46 | $19.46 | 4,667,800 | — | — |
| 2016-01-04 | $20.31 | $20.31 | 3,487,700 | — | — |