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
- 2012-11-02 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 | $30.70 | $30.70 | 1,450,100 | — | — |
| 2016-12-29 | $30.35 | $30.35 | 1,374,800 | — | — |
| 2016-12-28 | $30.78 | $30.78 | 1,192,100 | — | — |
| 2016-12-27 | $30.64 | $30.64 | 1,262,300 | — | — |
| 2016-12-23 | $30.18 | $30.18 | 1,219,300 | — | — |
| 2016-12-22 | $30.62 | $30.62 | 2,593,300 | — | — |
| 2016-12-21 | $32.55 | $32.55 | 1,294,800 | — | — |
| 2016-12-20 | $32.69 | $32.69 | 1,404,200 | — | — |
| 2016-12-19 | $32.64 | $32.64 | 1,934,300 | — | — |
| 2016-12-16 | $31.27 | $31.27 | 2,649,600 | — | — |
| 2016-12-15 | $32.29 | $32.29 | 1,926,400 | — | — |
| 2016-12-14 | $32.06 | $32.06 | 2,098,700 | — | — |
| 2016-12-13 | $31.61 | $31.61 | 2,881,800 | — | — |
| 2016-12-12 | $30.41 | $30.41 | 5,101,600 | — | — |
| 2016-12-09 | $31.92 | $31.92 | 17,136,200 | — | — |
| 2016-12-08 | $38.99 | $38.99 | 6,198,900 | — | — |
| 2016-12-07 | $37.94 | $37.94 | 1,733,300 | — | — |
| 2016-12-06 | $37.69 | $37.69 | 1,573,700 | — | — |
| 2016-12-05 | $36.82 | $36.82 | 1,560,000 | — | — |
| 2016-12-02 | $35.23 | $35.23 | 1,037,700 | — | — |
| 2016-12-01 | $35.17 | $35.17 | 1,219,200 | — | — |
| 2016-11-30 | $36.05 | $36.05 | 1,046,900 | — | — |
| 2016-11-29 | $36.79 | $36.79 | 2,083,500 | — | — |
| 2016-11-28 | $35.67 | $35.67 | 1,595,400 | — | — |
| 2016-11-25 | $36.48 | $36.48 | 437,200 | — | — |
| 2016-11-23 | $36.57 | $36.57 | 1,154,700 | — | — |
| 2016-11-22 | $37.25 | $37.25 | 3,099,000 | — | — |
| 2016-11-21 | $35.01 | $35.01 | 1,540,100 | — | — |
| 2016-11-18 | $34.51 | $34.51 | 1,816,700 | — | — |
| 2016-11-17 | $34.38 | $34.38 | 1,835,100 | — | — |
| 2016-11-16 | $34.17 | $34.17 | 1,460,800 | — | — |
| 2016-11-15 | $33.31 | $33.31 | 1,755,700 | — | — |
| 2016-11-14 | $34.69 | $34.69 | 3,535,800 | — | — |
| 2016-11-11 | $32.05 | $32.05 | 1,397,400 | — | — |
| 2016-11-10 | $31.49 | $31.49 | 3,986,600 | — | — |
| 2016-11-09 | $29.60 | $29.60 | 1,379,400 | — | — |
| 2016-11-08 | $28.60 | $28.60 | 1,410,700 | — | — |
| 2016-11-07 | $28.78 | $28.78 | 824,900 | — | — |
| 2016-11-04 | $28.49 | $28.49 | 1,330,800 | — | — |
| 2016-11-03 | $27.95 | $27.95 | 1,909,400 | — | — |
| 2016-11-02 | $29.46 | $29.46 | 893,100 | — | — |
| 2016-11-01 | $29.03 | $29.03 | 1,246,300 | — | — |
| 2016-10-31 | $28.97 | $28.97 | 885,100 | — | — |
| 2016-10-28 | $29.02 | $29.02 | 2,364,700 | — | — |
| 2016-10-27 | $28.18 | $28.18 | 1,220,500 | — | — |
| 2016-10-26 | $28.91 | $28.91 | 820,600 | — | — |
| 2016-10-25 | $29.09 | $29.09 | 648,700 | — | — |
| 2016-10-24 | $29.83 | $29.83 | 590,200 | — | — |
| 2016-10-21 | $29.48 | $29.48 | 1,356,300 | — | — |
| 2016-10-20 | $29.82 | $29.82 | 918,900 | — | — |
| 2016-10-19 | $30.22 | $30.22 | 628,500 | — | — |
| 2016-10-18 | $30.00 | $30.00 | 1,084,700 | — | — |
| 2016-10-17 | $29.78 | $29.78 | 2,301,300 | — | — |
| 2016-10-14 | $30.05 | $30.05 | 1,986,400 | — | — |
| 2016-10-13 | $31.15 | $31.15 | 1,373,500 | — | — |
| 2016-10-12 | $31.72 | $31.72 | 846,700 | — | — |
| 2016-10-11 | $31.87 | $31.87 | 2,184,500 | — | — |
| 2016-10-10 | $33.52 | $33.52 | 794,300 | — | — |
| 2016-10-07 | $33.67 | $33.67 | 1,433,700 | — | — |
| 2016-10-06 | $34.21 | $34.21 | 1,188,700 | — | — |
| 2016-10-05 | $34.68 | $34.68 | 1,288,900 | — | — |
| 2016-10-04 | $33.97 | $33.97 | 1,411,900 | — | — |
| 2016-10-03 | $33.67 | $33.67 | 1,595,100 | — | — |
| 2016-09-30 | $34.58 | $34.58 | 3,209,600 | — | — |
| 2016-09-29 | $33.06 | $33.06 | 5,521,400 | — | — |
| 2016-09-28 | $31.74 | $31.74 | 2,460,200 | — | — |
| 2016-09-27 | $32.55 | $32.55 | 1,888,700 | — | — |
| 2016-09-26 | $31.47 | $31.47 | 2,484,300 | — | — |
| 2016-09-23 | $32.88 | $32.88 | 1,305,000 | — | — |
| 2016-09-22 | $33.24 | $33.24 | 2,066,300 | — | — |
| 2016-09-21 | $33.40 | $33.40 | 2,115,000 | — | — |
| 2016-09-20 | $33.15 | $33.15 | 2,215,700 | — | — |
| 2016-09-19 | $34.26 | $34.26 | 2,094,800 | — | — |
| 2016-09-16 | $35.03 | $35.03 | 1,545,900 | — | — |
| 2016-09-15 | $35.01 | $35.01 | 1,415,000 | — | — |
| 2016-09-14 | $35.44 | $35.44 | 1,788,000 | — | — |
| 2016-09-13 | $35.76 | $35.76 | 1,992,300 | — | — |
| 2016-09-12 | $36.18 | $36.18 | 4,669,500 | — | — |
| 2016-09-09 | $36.38 | $36.38 | 11,689,600 | — | — |
| 2016-09-08 | $35.29 | $35.29 | 7,056,600 | — | — |
| 2016-09-07 | $34.88 | $34.88 | 2,626,600 | — | — |
| 2016-09-06 | $33.56 | $33.56 | 1,964,100 | — | — |
| 2016-09-02 | $33.88 | $33.88 | 1,263,400 | — | — |
| 2016-09-01 | $33.42 | $33.42 | 1,464,600 | — | — |
| 2016-08-31 | $33.73 | $33.73 | 1,716,500 | — | — |
| 2016-08-30 | $33.96 | $33.96 | 1,255,200 | — | — |
| 2016-08-29 | $33.73 | $33.73 | 2,071,600 | — | — |
| 2016-08-26 | $32.59 | $32.59 | 3,352,600 | — | — |
| 2016-08-25 | $34.65 | $34.65 | 2,995,300 | — | — |
| 2016-08-24 | $34.08 | $34.08 | 2,603,200 | — | — |
| 2016-08-23 | $35.55 | $35.55 | 3,159,400 | — | — |
| 2016-08-22 | $34.03 | $34.03 | 2,101,400 | — | — |
| 2016-08-19 | $34.22 | $34.22 | 7,376,000 | — | — |
| 2016-08-18 | $30.77 | $30.77 | 1,416,500 | — | — |
| 2016-08-17 | $30.11 | $30.11 | 2,232,000 | — | — |
| 2016-08-16 | $31.49 | $31.49 | 1,264,200 | — | — |
| 2016-08-15 | $31.72 | $31.72 | 1,360,700 | — | — |
| 2016-08-12 | $31.40 | $31.40 | 2,040,900 | — | — |
| 2016-08-11 | $30.51 | $30.51 | 2,159,800 | — | — |
| 2016-08-10 | $29.21 | $29.21 | 1,111,200 | — | — |
| 2016-08-09 | $30.35 | $30.35 | 1,299,600 | — | — |
| 2016-08-08 | $30.47 | $30.47 | 1,647,600 | — | — |
| 2016-08-05 | $29.52 | $29.52 | 1,823,500 | — | — |
| 2016-08-04 | $28.13 | $28.13 | 1,647,500 | — | — |
| 2016-08-03 | $28.93 | $28.93 | 1,733,300 | — | — |
| 2016-08-02 | $28.74 | $28.74 | 1,658,300 | — | — |
| 2016-08-01 | $30.73 | $30.73 | 1,180,500 | — | — |
| 2016-07-29 | $30.81 | $30.81 | 1,625,200 | — | — |
| 2016-07-28 | $29.84 | $29.84 | 942,600 | — | — |
| 2016-07-27 | $29.56 | $29.56 | 1,210,300 | — | — |
| 2016-07-26 | $29.72 | $29.72 | 1,718,300 | — | — |
| 2016-07-25 | $30.56 | $30.56 | 1,533,800 | — | — |
| 2016-07-22 | $30.42 | $30.42 | 988,200 | — | — |
| 2016-07-21 | $30.62 | $30.62 | 2,393,300 | — | — |
| 2016-07-20 | $30.51 | $30.51 | 2,932,100 | — | — |
| 2016-07-19 | $29.01 | $29.01 | 1,611,300 | — | — |
| 2016-07-18 | $29.50 | $29.50 | 3,180,100 | — | — |
| 2016-07-15 | $27.50 | $27.50 | 3,131,600 | — | — |
| 2016-07-14 | $28.64 | $28.64 | 1,970,600 | — | — |
| 2016-07-13 | $28.77 | $28.77 | 3,525,800 | — | — |
| 2016-07-12 | $30.71 | $30.71 | 1,470,800 | — | — |
| 2016-07-11 | $30.27 | $30.27 | 3,475,200 | — | — |
| 2016-07-08 | $29.62 | $29.62 | 2,355,700 | — | — |
| 2016-07-07 | $28.84 | $28.84 | 2,540,600 | — | — |
| 2016-07-06 | $29.76 | $29.76 | 3,103,700 | — | — |
| 2016-07-05 | $29.55 | $29.55 | 2,635,500 | — | — |
| 2016-07-01 | $30.00 | $30.00 | 3,671,700 | — | — |
| 2016-06-30 | $28.68 | $28.68 | 2,689,900 | — | — |
| 2016-06-29 | $28.05 | $28.05 | 3,766,000 | — | — |
| 2016-06-28 | $25.82 | $25.82 | 2,300,300 | — | — |
| 2016-06-27 | $25.39 | $25.39 | 3,036,400 | — | — |
| 2016-06-24 | $27.56 | $27.56 | 4,023,400 | — | — |
| 2016-06-23 | $27.92 | $27.92 | 2,841,300 | — | — |
| 2016-06-22 | $27.62 | $27.62 | 5,894,900 | — | — |
| 2016-06-21 | $25.77 | $25.77 | 2,723,800 | — | — |
| 2016-06-20 | $26.12 | $26.12 | 2,737,800 | — | — |
| 2016-06-17 | $25.99 | $25.99 | 5,396,900 | — | — |
| 2016-06-16 | $25.97 | $25.97 | 2,791,600 | — | — |
| 2016-06-15 | $26.25 | $26.25 | 4,487,200 | — | — |
| 2016-06-14 | $25.88 | $25.88 | 5,400,500 | — | — |
| 2016-06-13 | $25.68 | $25.68 | 6,360,700 | — | — |
| 2016-06-10 | $26.56 | $26.56 | 8,704,000 | — | — |
| 2016-06-09 | $28.41 | $28.41 | 29,946,300 | — | — |
| 2016-06-08 | $36.07 | $36.07 | 6,699,600 | — | — |
| 2016-06-07 | $35.38 | $35.38 | 1,815,600 | — | — |
| 2016-06-06 | $35.08 | $35.08 | 1,271,900 | — | — |
| 2016-06-03 | $34.03 | $34.03 | 1,310,800 | — | — |
| 2016-06-02 | $34.56 | $34.56 | 1,342,400 | — | — |
| 2016-06-01 | $34.06 | $34.06 | 1,191,800 | — | — |
| 2016-05-31 | $33.26 | $33.26 | 1,147,100 | — | — |
| 2016-05-27 | $33.54 | $33.54 | 1,052,300 | — | — |
| 2016-05-26 | $32.78 | $32.78 | 1,419,800 | — | — |
| 2016-05-25 | $33.02 | $33.02 | 1,388,000 | — | — |
| 2016-05-24 | $32.15 | $32.15 | 1,432,400 | — | — |
| 2016-05-23 | $31.60 | $31.60 | 1,199,000 | — | — |
| 2016-05-20 | $31.92 | $31.92 | 1,692,700 | — | — |
| 2016-05-19 | $31.01 | $31.01 | 1,539,800 | — | — |
| 2016-05-18 | $31.83 | $31.83 | 3,205,100 | — | — |
| 2016-05-17 | $32.75 | $32.75 | 1,414,500 | — | — |
| 2016-05-16 | $33.06 | $33.06 | 1,304,300 | — | — |
| 2016-05-13 | $33.09 | $33.09 | 1,877,800 | — | — |
| 2016-05-12 | $35.04 | $35.04 | 1,801,200 | — | — |
| 2016-05-11 | $34.60 | $34.60 | 2,816,900 | — | — |
| 2016-05-10 | $37.25 | $37.25 | 1,801,900 | — | — |
| 2016-05-09 | $37.40 | $37.40 | 994,400 | — | — |
| 2016-05-06 | $38.04 | $38.04 | 907,400 | — | — |
| 2016-05-05 | $38.64 | $38.64 | 1,237,200 | — | — |
| 2016-05-04 | $39.42 | $39.42 | 1,797,200 | — | — |
| 2016-05-03 | $41.42 | $41.42 | 1,482,000 | — | — |
| 2016-05-02 | $42.77 | $42.77 | 1,098,600 | — | — |
| 2016-04-29 | $43.27 | $43.27 | 1,263,300 | — | — |
| 2016-04-28 | $44.06 | $44.06 | 1,291,000 | — | — |
| 2016-04-27 | $46.13 | $46.13 | 1,356,500 | — | — |
| 2016-04-26 | $45.58 | $45.58 | 1,348,200 | — | — |
| 2016-04-25 | $43.30 | $43.30 | 1,760,800 | — | — |
| 2016-04-22 | $44.89 | $44.89 | 805,500 | — | — |
| 2016-04-21 | $44.52 | $44.52 | 954,500 | — | — |
| 2016-04-20 | $44.31 | $44.31 | 790,500 | — | — |
| 2016-04-19 | $44.16 | $44.16 | 777,800 | — | — |
| 2016-04-18 | $44.30 | $44.30 | 1,029,000 | — | — |
| 2016-04-15 | $43.99 | $43.99 | 1,068,100 | — | — |
| 2016-04-14 | $44.04 | $44.04 | 1,802,600 | — | — |
| 2016-04-13 | $45.78 | $45.78 | 3,301,500 | — | — |
| 2016-04-12 | $43.64 | $43.64 | 2,037,000 | — | — |
| 2016-04-11 | $41.69 | $41.69 | 1,447,200 | — | — |
| 2016-04-08 | $41.51 | $41.51 | 1,795,400 | — | — |
| 2016-04-07 | $41.90 | $41.90 | 3,207,100 | — | — |
| 2016-04-06 | $43.57 | $43.57 | 8,120,900 | — | — |
| 2016-04-05 | $43.36 | $43.36 | 4,908,600 | — | — |
| 2016-04-04 | $42.05 | $42.05 | 2,418,900 | — | — |
| 2016-04-01 | $43.77 | $43.77 | 3,501,500 | — | — |
| 2016-03-31 | $41.90 | $41.90 | 3,784,500 | — | — |
| 2016-03-30 | $40.56 | $40.56 | 10,795,300 | — | — |
| 2016-03-29 | $39.01 | $39.01 | 3,444,900 | — | — |
| 2016-03-28 | $38.59 | $38.59 | 2,415,800 | — | — |
| 2016-03-24 | $37.13 | $37.13 | 1,386,200 | — | — |
| 2016-03-23 | $36.80 | $36.80 | 1,449,900 | — | — |
| 2016-03-22 | $37.92 | $37.92 | 1,540,400 | — | — |
| 2016-03-21 | $38.53 | $38.53 | 2,312,600 | — | — |
| 2016-03-18 | $37.24 | $37.24 | 5,478,200 | — | — |
| 2016-03-17 | $36.65 | $36.65 | 3,011,000 | — | — |
| 2016-03-16 | $38.85 | $38.85 | 1,576,200 | — | — |
| 2016-03-15 | $39.62 | $39.62 | 1,773,500 | — | — |
| 2016-03-14 | $40.25 | $40.25 | 2,454,800 | — | — |
| 2016-03-11 | $40.03 | $40.03 | 1,942,000 | — | — |
| 2016-03-10 | $38.71 | $38.71 | 2,198,300 | — | — |
| 2016-03-09 | $38.04 | $38.04 | 2,169,000 | — | — |
| 2016-03-08 | $38.30 | $38.30 | 1,681,100 | — | — |
| 2016-03-07 | $38.97 | $38.97 | 2,150,000 | — | — |
| 2016-03-04 | $39.41 | $39.41 | 3,654,000 | — | — |
| 2016-03-03 | $39.12 | $39.12 | 1,807,500 | — | — |
| 2016-03-02 | $38.97 | $38.97 | 3,681,800 | — | — |
| 2016-03-01 | $37.10 | $37.10 | 3,617,200 | — | — |
| 2016-02-29 | $37.99 | $37.99 | 4,092,600 | — | — |
| 2016-02-26 | $40.43 | $40.43 | 6,378,300 | — | — |
| 2016-02-25 | $38.49 | $38.49 | 16,867,300 | — | — |
| 2016-02-24 | $51.92 | $51.92 | 1,506,100 | — | — |
| 2016-02-23 | $51.26 | $51.26 | 839,000 | — | — |
| 2016-02-22 | $51.29 | $51.29 | 1,338,400 | — | — |
| 2016-02-19 | $51.53 | $51.53 | 898,300 | — | — |
| 2016-02-18 | $51.83 | $51.83 | 1,177,100 | — | — |
| 2016-02-17 | $54.30 | $54.30 | 2,576,400 | — | — |
| 2016-02-16 | $51.93 | $51.93 | 1,953,500 | — | — |
| 2016-02-12 | $47.22 | $47.22 | 3,070,300 | — | — |
| 2016-02-11 | $47.20 | $47.20 | 1,658,800 | — | — |
| 2016-02-10 | $49.43 | $49.43 | 1,016,600 | — | — |
| 2016-02-09 | $50.81 | $50.81 | 1,518,000 | — | — |
| 2016-02-08 | $51.21 | $51.21 | 2,376,900 | — | — |
| 2016-02-05 | $51.71 | $51.71 | 2,537,100 | — | — |
| 2016-02-04 | $56.08 | $56.08 | 1,737,900 | — | — |
| 2016-02-03 | $55.41 | $55.41 | 2,214,000 | — | — |
| 2016-02-02 | $56.35 | $56.35 | 1,682,900 | — | — |
| 2016-02-01 | $59.49 | $59.49 | 2,116,700 | — | — |
| 2016-01-29 | $61.62 | $61.62 | 1,345,400 | — | — |
| 2016-01-28 | $60.22 | $60.22 | 1,414,700 | — | — |
| 2016-01-27 | $61.99 | $61.99 | 1,464,200 | — | — |
| 2016-01-26 | $61.80 | $61.80 | 1,195,600 | — | — |
| 2016-01-25 | $61.08 | $61.08 | 1,159,600 | — | — |
| 2016-01-22 | $63.74 | $63.74 | 1,942,700 | — | — |
| 2016-01-21 | $61.55 | $61.55 | 1,404,000 | — | — |
| 2016-01-20 | $61.50 | $61.50 | 3,033,300 | — | — |
| 2016-01-19 | $62.80 | $62.80 | 1,517,000 | — | — |
| 2016-01-15 | $64.20 | $64.20 | 1,968,900 | — | — |
| 2016-01-14 | $62.99 | $62.99 | 2,551,600 | — | — |
| 2016-01-13 | $66.24 | $66.24 | 1,378,900 | — | — |
| 2016-01-12 | $68.83 | $68.83 | 1,513,200 | — | — |
| 2016-01-11 | $69.09 | $69.09 | 1,964,100 | — | — |
| 2016-01-08 | $69.72 | $69.72 | 1,849,600 | — | — |
| 2016-01-07 | $72.66 | $72.66 | 1,488,400 | — | — |
| 2016-01-06 | $75.24 | $75.24 | 1,439,000 | — | — |
| 2016-01-05 | $77.98 | $77.98 | 1,162,200 | — | — |
| 2016-01-04 | $78.05 | $78.05 | 1,022,300 | — | — |