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
- 1992-12-16 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 | $34.48 | $38.93 | 1,491,300 | — | — |
| 2016-12-29 | $34.71 | $39.19 | 1,296,400 | — | — |
| 2016-12-28 | $35.12 | $39.65 | 1,437,000 | — | — |
| 2016-12-27 | $35.62 | $40.21 | 901,400 | — | — |
| 2016-12-23 | $35.47 | $40.05 | 918,600 | — | — |
| 2016-12-22 | $35.44 | $40.01 | 1,521,700 | — | — |
| 2016-12-21 | $35.11 | $39.64 | 1,503,000 | — | — |
| 2016-12-20 | $35.69 | $40.29 | 1,970,500 | — | — |
| 2016-12-19 | $36.15 | $40.81 | 1,840,300 | — | — |
| 2016-12-16 | $35.43 | $40.00 | 3,385,100 | — | — |
| 2016-12-15 | $34.81 | $39.30 | 3,132,900 | — | — |
| 2016-12-14 | $35.47 | $40.05 | 2,112,300 | — | — |
| 2016-12-13 | $37.34 | $42.16 | 2,438,800 | — | — |
| 2016-12-12 | $36.72 | $41.46 | 4,551,300 | — | — |
| 2016-12-09 | $36.62 | $41.34 | 3,752,200 | — | — |
| 2016-12-08 | $35.09 | $39.62 | 6,139,100 | — | — |
| 2016-12-07 | $35.44 | $40.01 | 5,297,900 | — | — |
| 2016-12-06 | $37.23 | $42.03 | 3,293,400 | — | — |
| 2016-12-05 | $37.91 | $42.80 | 4,340,300 | — | — |
| 2016-12-02 | $38.90 | $43.92 | 12,285,600 | — | — |
| 2016-12-01 | $40.17 | $45.35 | 3,440,700 | — | — |
| 2016-11-30 | $39.86 | $45.00 | 6,507,700 | — | — |
| 2016-11-29 | $31.91 | $36.03 | 2,387,900 | — | — |
| 2016-11-28 | $33.10 | $37.37 | 2,344,000 | — | — |
| 2016-11-25 | $35.59 | $40.18 | 694,100 | — | — |
| 2016-11-23 | $36.11 | $40.77 | 1,438,900 | — | — |
| 2016-11-22 | $35.91 | $40.54 | 2,539,600 | — | — |
| 2016-11-21 | $36.81 | $41.56 | 2,000,500 | — | — |
| 2016-11-18 | $34.99 | $39.50 | 1,751,500 | — | — |
| 2016-11-17 | $33.94 | $38.32 | 1,990,600 | — | — |
| 2016-11-16 | $34.50 | $38.95 | 2,031,500 | — | — |
| 2016-11-15 | $34.61 | $39.07 | 2,551,600 | — | — |
| 2016-11-14 | $32.37 | $36.55 | 1,979,900 | — | — |
| 2016-11-11 | $31.80 | $35.90 | 2,010,000 | — | — |
| 2016-11-10 | $32.72 | $36.94 | 2,183,900 | — | — |
| 2016-11-09 | $32.68 | $36.90 | 1,832,500 | — | — |
| 2016-11-08 | $31.32 | $35.36 | 2,159,400 | — | — |
| 2016-11-07 | $31.26 | $35.29 | 3,018,900 | — | — |
| 2016-11-04 | $30.70 | $34.66 | 2,716,800 | — | — |
| 2016-11-03 | $31.73 | $35.82 | 2,382,800 | — | — |
| 2016-11-02 | $32.45 | $36.64 | 4,606,800 | — | — |
| 2016-11-01 | $34.77 | $39.25 | 3,755,100 | — | — |
| 2016-10-31 | $33.63 | $37.97 | 2,497,100 | — | — |
| 2016-10-28 | $34.59 | $39.05 | 2,349,100 | — | — |
| 2016-10-27 | $35.36 | $39.92 | 3,923,700 | — | — |
| 2016-10-26 | $34.56 | $39.02 | 3,632,000 | — | — |
| 2016-10-25 | $35.98 | $40.62 | 2,899,400 | — | — |
| 2016-10-24 | $37.41 | $42.24 | 3,296,900 | — | — |
| 2016-10-21 | $39.37 | $44.45 | 3,046,000 | — | — |
| 2016-10-20 | $40.55 | $45.78 | 3,053,800 | — | — |
| 2016-10-19 | $40.73 | $45.98 | 4,933,100 | — | — |
| 2016-10-18 | $39.06 | $44.04 | 6,200,300 | — | — |
| 2016-10-17 | $38.72 | $43.66 | 1,847,300 | — | — |
| 2016-10-14 | $38.90 | $43.86 | 2,306,200 | — | — |
| 2016-10-13 | $40.14 | $45.26 | 2,468,500 | — | — |
| 2016-10-12 | $40.14 | $45.26 | 1,808,700 | — | — |
| 2016-10-11 | $40.70 | $45.89 | 1,901,400 | — | — |
| 2016-10-10 | $41.27 | $46.53 | 2,466,700 | — | — |
| 2016-10-07 | $39.32 | $44.33 | 1,593,200 | — | — |
| 2016-10-06 | $40.12 | $45.24 | 2,397,400 | — | — |
| 2016-10-05 | $40.06 | $45.17 | 5,720,900 | — | — |
| 2016-10-04 | $38.41 | $43.31 | 2,525,800 | — | — |
| 2016-10-03 | $38.91 | $43.87 | 2,953,300 | — | — |
| 2016-09-30 | $38.58 | $43.50 | 3,758,600 | — | — |
| 2016-09-29 | $39.49 | $44.53 | 4,887,200 | — | — |
| 2016-09-28 | $36.51 | $41.17 | 3,492,100 | — | — |
| 2016-09-27 | $32.65 | $36.81 | 3,077,300 | — | — |
| 2016-09-26 | $34.12 | $38.47 | 2,433,600 | — | — |
| 2016-09-23 | $34.56 | $38.97 | 3,386,000 | — | — |
| 2016-09-22 | $36.10 | $40.70 | 3,098,600 | — | — |
| 2016-09-21 | $35.28 | $39.78 | 2,624,300 | — | — |
| 2016-09-20 | $33.24 | $37.48 | 2,133,800 | — | — |
| 2016-09-19 | $34.55 | $38.96 | 2,282,200 | — | — |
| 2016-09-16 | $34.22 | $38.58 | 3,327,300 | — | — |
| 2016-09-15 | $33.62 | $37.91 | 3,144,300 | — | — |
| 2016-09-14 | $32.77 | $36.95 | 4,390,100 | — | — |
| 2016-09-13 | $34.05 | $38.39 | 3,552,100 | — | — |
| 2016-09-12 | $36.34 | $40.97 | 3,852,600 | — | — |
| 2016-09-09 | $36.09 | $40.69 | 2,960,400 | — | — |
| 2016-09-08 | $38.38 | $43.27 | 3,164,100 | — | — |
| 2016-09-07 | $37.90 | $42.73 | 2,866,000 | — | — |
| 2016-09-06 | $39.04 | $44.02 | 2,797,600 | — | — |
| 2016-09-02 | $38.85 | $43.80 | 2,301,700 | — | — |
| 2016-09-01 | $37.56 | $42.35 | 2,408,200 | — | — |
| 2016-08-31 | $37.88 | $42.71 | 4,025,700 | — | — |
| 2016-08-30 | $38.26 | $43.14 | 3,244,400 | — | — |
| 2016-08-29 | $37.79 | $42.61 | 2,159,100 | — | — |
| 2016-08-26 | $37.70 | $42.51 | 2,448,100 | — | — |
| 2016-08-25 | $37.51 | $42.29 | 1,932,500 | — | — |
| 2016-08-24 | $37.08 | $41.81 | 2,693,700 | — | — |
| 2016-08-23 | $37.89 | $42.72 | 3,981,100 | — | — |
| 2016-08-22 | $36.37 | $41.01 | 3,351,100 | — | — |
| 2016-08-19 | $36.65 | $41.32 | 3,309,500 | — | — |
| 2016-08-18 | $36.67 | $41.35 | 3,682,200 | — | — |
| 2016-08-17 | $34.88 | $39.33 | 3,041,600 | — | — |
| 2016-08-16 | $34.60 | $39.01 | 3,668,500 | — | — |
| 2016-08-15 | $34.83 | $39.27 | 4,032,900 | — | — |
| 2016-08-12 | $32.63 | $36.79 | 3,540,600 | — | — |
| 2016-08-11 | $32.38 | $36.51 | 5,061,600 | — | — |
| 2016-08-10 | $30.90 | $34.84 | 7,917,600 | — | — |
| 2016-08-09 | $30.35 | $34.22 | 19,529,600 | — | — |
| 2016-08-08 | $31.06 | $35.02 | 8,784,700 | — | — |
| 2016-08-05 | $29.30 | $33.04 | 3,113,700 | — | — |
| 2016-08-04 | $28.72 | $32.38 | 4,143,000 | — | — |
| 2016-08-03 | $29.90 | $33.71 | 6,010,900 | — | — |
| 2016-08-02 | $26.21 | $29.55 | 2,804,900 | — | — |
| 2016-08-01 | $25.19 | $28.40 | 3,583,600 | — | — |
| 2016-07-29 | $27.13 | $30.59 | 1,971,900 | — | — |
| 2016-07-28 | $25.88 | $29.18 | 1,782,800 | — | — |
| 2016-07-27 | $25.43 | $28.67 | 3,280,500 | — | — |
| 2016-07-26 | $26.32 | $29.68 | 2,942,200 | — | — |
| 2016-07-25 | $25.07 | $28.27 | 2,122,800 | — | — |
| 2016-07-22 | $26.39 | $29.76 | 2,175,000 | — | — |
| 2016-07-21 | $26.61 | $30.00 | 2,920,900 | — | — |
| 2016-07-20 | $26.91 | $30.34 | 2,775,900 | — | — |
| 2016-07-19 | $26.68 | $30.08 | 1,775,500 | — | — |
| 2016-07-18 | $26.81 | $30.23 | 1,733,200 | — | — |
| 2016-07-15 | $26.47 | $29.85 | 1,866,200 | — | — |
| 2016-07-14 | $26.10 | $29.43 | 2,143,900 | — | — |
| 2016-07-13 | $26.13 | $29.46 | 3,444,500 | — | — |
| 2016-07-12 | $27.04 | $30.49 | 4,728,400 | — | — |
| 2016-07-11 | $23.99 | $27.05 | 2,410,600 | — | — |
| 2016-07-08 | $24.98 | $28.17 | 3,064,500 | — | — |
| 2016-07-07 | $24.32 | $27.42 | 3,390,600 | — | — |
| 2016-07-06 | $26.38 | $29.74 | 2,004,300 | — | — |
| 2016-07-05 | $25.99 | $29.30 | 3,273,300 | — | — |
| 2016-07-01 | $28.08 | $31.66 | 2,021,500 | — | — |
| 2016-06-30 | $27.00 | $30.44 | 2,531,400 | — | — |
| 2016-06-29 | $27.78 | $31.32 | 2,304,400 | — | — |
| 2016-06-28 | $27.11 | $30.57 | 1,984,100 | — | — |
| 2016-06-27 | $25.19 | $28.40 | 3,215,000 | — | — |
| 2016-06-24 | $27.57 | $31.09 | 2,776,900 | — | — |
| 2016-06-23 | $30.17 | $34.02 | 2,028,700 | — | — |
| 2016-06-22 | $29.11 | $32.82 | 2,035,800 | — | — |
| 2016-06-21 | $29.27 | $33.00 | 2,551,900 | — | — |
| 2016-06-20 | $29.38 | $33.13 | 2,357,400 | — | — |
| 2016-06-17 | $29.34 | $33.08 | 5,055,900 | — | — |
| 2016-06-16 | $26.32 | $29.68 | 4,120,400 | — | — |
| 2016-06-15 | $29.50 | $33.26 | 2,365,500 | — | — |
| 2016-06-14 | $29.22 | $32.95 | 2,479,900 | — | — |
| 2016-06-13 | $29.08 | $32.79 | 2,518,900 | — | — |
| 2016-06-10 | $29.80 | $33.60 | 2,159,400 | — | — |
| 2016-06-09 | $33.24 | $37.48 | 1,570,300 | — | — |
| 2016-06-08 | $33.60 | $37.89 | 3,289,500 | — | — |
| 2016-06-07 | $34.69 | $39.11 | 2,683,000 | — | — |
| 2016-06-06 | $33.92 | $38.25 | 2,684,000 | — | — |
| 2016-06-03 | $31.19 | $35.17 | 2,375,100 | — | — |
| 2016-06-02 | $32.15 | $36.25 | 2,621,200 | — | — |
| 2016-06-01 | $31.97 | $36.05 | 2,938,200 | — | — |
| 2016-05-31 | $31.52 | $35.54 | 2,720,400 | — | — |
| 2016-05-27 | $30.57 | $34.47 | 1,923,000 | — | — |
| 2016-05-26 | $30.72 | $34.64 | 2,450,100 | — | — |
| 2016-05-25 | $31.89 | $35.96 | 3,540,800 | — | — |
| 2016-05-24 | $29.36 | $33.10 | 2,585,300 | — | — |
| 2016-05-23 | $29.10 | $32.81 | 2,416,400 | — | — |
| 2016-05-20 | $29.29 | $33.03 | 2,520,300 | — | — |
| 2016-05-19 | $28.36 | $31.98 | 2,328,900 | — | — |
| 2016-05-18 | $28.66 | $32.32 | 2,844,400 | — | — |
| 2016-05-17 | $30.57 | $34.47 | 2,821,600 | — | — |
| 2016-05-16 | $28.89 | $32.57 | 2,928,800 | — | — |
| 2016-05-13 | $27.76 | $31.30 | 3,361,600 | — | — |
| 2016-05-12 | $29.05 | $32.75 | 3,240,200 | — | — |
| 2016-05-11 | $29.86 | $33.67 | 3,882,200 | — | — |
| 2016-05-10 | $30.19 | $34.04 | 4,289,100 | — | — |
| 2016-05-09 | $27.70 | $31.23 | 4,024,400 | — | — |
| 2016-05-06 | $29.04 | $32.74 | 2,701,800 | — | — |
| 2016-05-05 | $29.32 | $33.06 | 3,475,000 | — | — |
| 2016-05-04 | $28.52 | $32.16 | 3,768,700 | — | — |
| 2016-05-03 | $29.06 | $32.77 | 3,509,600 | — | — |
| 2016-05-02 | $30.17 | $34.02 | 3,800,200 | — | — |
| 2016-04-29 | $31.16 | $35.13 | 5,153,400 | — | — |
| 2016-04-28 | $30.32 | $34.19 | 6,654,700 | — | — |
| 2016-04-27 | $32.77 | $36.95 | 5,973,800 | — | — |
| 2016-04-26 | $29.71 | $33.50 | 4,330,500 | — | — |
| 2016-04-25 | $28.05 | $31.63 | 3,946,900 | — | — |
| 2016-04-22 | $28.18 | $31.77 | 6,087,300 | — | — |
| 2016-04-21 | $26.73 | $30.14 | 4,406,900 | — | — |
| 2016-04-20 | $27.38 | $30.87 | 4,581,600 | — | — |
| 2016-04-19 | $25.73 | $28.96 | 3,813,400 | — | — |
| 2016-04-18 | $25.35 | $28.53 | 4,641,900 | — | — |
| 2016-04-15 | $25.48 | $28.67 | 5,040,600 | — | — |
| 2016-04-14 | $24.51 | $27.58 | 6,592,800 | — | — |
| 2016-04-13 | $25.25 | $28.41 | 7,221,900 | — | — |
| 2016-04-12 | $25.48 | $28.67 | 10,150,900 | — | — |
| 2016-04-11 | $20.64 | $23.23 | 4,218,200 | — | — |
| 2016-04-08 | $20.64 | $23.23 | 5,113,700 | — | — |
| 2016-04-07 | $18.92 | $21.29 | 4,612,400 | — | — |
| 2016-04-06 | $18.67 | $21.01 | 4,699,300 | — | — |
| 2016-04-05 | $17.32 | $19.49 | 4,533,900 | — | — |
| 2016-04-04 | $17.70 | $19.92 | 4,679,100 | — | — |
| 2016-04-01 | $18.35 | $20.65 | 4,650,300 | — | — |
| 2016-03-31 | $18.74 | $21.09 | 4,756,800 | — | — |
| 2016-03-30 | $17.86 | $20.10 | 4,911,200 | — | — |
| 2016-03-29 | $18.01 | $20.27 | 5,957,200 | — | — |
| 2016-03-28 | $17.91 | $20.15 | 5,065,600 | — | — |
| 2016-03-24 | $18.58 | $20.91 | 3,432,600 | — | — |
| 2016-03-23 | $18.28 | $20.57 | 3,713,700 | — | — |
| 2016-03-22 | $19.79 | $22.27 | 4,052,100 | — | — |
| 2016-03-21 | $19.52 | $21.97 | 4,732,800 | — | — |
| 2016-03-18 | $18.35 | $20.65 | 8,137,700 | — | — |
| 2016-03-17 | $19.06 | $21.45 | 5,854,400 | — | — |
| 2016-03-16 | $18.93 | $21.30 | 6,642,800 | — | — |
| 2016-03-15 | $17.13 | $19.28 | 3,826,000 | — | — |
| 2016-03-14 | $16.55 | $18.62 | 4,832,400 | — | — |
| 2016-03-11 | $16.91 | $19.03 | 6,302,600 | — | — |
| 2016-03-10 | $15.57 | $17.52 | 6,353,900 | — | — |
| 2016-03-09 | $16.24 | $18.28 | 4,431,900 | — | — |
| 2016-03-08 | $14.69 | $16.53 | 5,417,400 | — | — |
| 2016-03-07 | $17.20 | $19.36 | 12,312,100 | — | — |
| 2016-03-04 | $15.60 | $17.56 | 12,186,200 | — | — |
| 2016-03-03 | $13.15 | $14.80 | 8,895,300 | — | — |
| 2016-03-02 | $9.98 | $11.23 | 3,439,500 | — | — |
| 2016-03-01 | $8.94 | $10.06 | 3,678,800 | — | — |
| 2016-02-29 | $9.04 | $10.17 | 4,164,900 | — | — |
| 2016-02-26 | $8.79 | $9.89 | 5,021,100 | — | — |
| 2016-02-25 | $8.02 | $9.03 | 5,955,400 | — | — |
| 2016-02-24 | $7.60 | $8.55 | 12,962,100 | — | — |
| 2016-02-23 | $7.61 | $8.56 | 5,223,200 | — | — |
| 2016-02-22 | $8.40 | $9.45 | 4,300,800 | — | — |
| 2016-02-19 | $8.24 | $9.27 | 5,616,600 | — | — |
| 2016-02-18 | $8.91 | $10.03 | 2,954,000 | — | — |
| 2016-02-17 | $10.15 | $11.42 | 5,544,500 | — | — |
| 2016-02-16 | $9.35 | $10.52 | 4,042,300 | — | — |
| 2016-02-12 | $9.99 | $11.24 | 3,921,500 | — | — |
| 2016-02-11 | $10.15 | $11.42 | 3,916,000 | — | — |
| 2016-02-10 | $11.05 | $12.44 | 4,079,200 | — | — |
| 2016-02-09 | $11.84 | $13.32 | 4,307,100 | — | — |
| 2016-02-08 | $11.99 | $13.49 | 5,241,500 | — | — |
| 2016-02-05 | $14.13 | $15.90 | 4,207,900 | — | — |
| 2016-02-04 | $15.08 | $16.97 | 4,953,100 | — | — |
| 2016-02-03 | $14.01 | $15.77 | 3,654,700 | — | — |
| 2016-02-02 | $12.74 | $14.34 | 2,874,200 | — | — |
| 2016-02-01 | $13.27 | $14.93 | 3,447,800 | — | — |
| 2016-01-29 | $13.98 | $15.73 | 3,988,800 | — | — |
| 2016-01-28 | $13.23 | $14.89 | 3,398,700 | — | — |
| 2016-01-27 | $12.72 | $14.31 | 4,932,700 | — | — |
| 2016-01-26 | $12.22 | $13.75 | 4,316,100 | — | — |
| 2016-01-25 | $10.92 | $12.29 | 3,294,500 | — | — |
| 2016-01-22 | $12.43 | $13.99 | 6,119,600 | — | — |
| 2016-01-21 | $12.32 | $13.86 | 9,970,900 | — | — |
| 2016-01-20 | $9.78 | $11.01 | 7,811,500 | — | — |
| 2016-01-19 | $9.99 | $11.24 | 6,473,700 | — | — |
| 2016-01-15 | $11.60 | $13.05 | 7,505,400 | — | — |
| 2016-01-14 | $13.68 | $15.39 | 3,354,400 | — | — |
| 2016-01-13 | $12.94 | $14.56 | 4,746,200 | — | — |
| 2016-01-12 | $14.93 | $16.80 | 3,229,800 | — | — |
| 2016-01-11 | $15.18 | $17.08 | 2,693,900 | — | — |
| 2016-01-08 | $16.19 | $18.22 | 2,573,500 | — | — |
| 2016-01-07 | $15.98 | $17.98 | 3,650,300 | — | — |
| 2016-01-06 | $16.39 | $18.44 | 4,982,700 | — | — |
| 2016-01-05 | $19.58 | $22.03 | 2,027,300 | — | — |
| 2016-01-04 | $19.96 | $22.46 | 2,508,000 | — | — |