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
- 1996-11-22 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 | $35.58 | $46.77 | 1,601,400 | — | — |
| 2016-12-29 | $36.26 | $47.66 | 1,444,300 | — | — |
| 2016-12-28 | $36.41 | $47.86 | 1,009,000 | — | — |
| 2016-12-27 | $37.07 | $48.54 | 1,317,800 | — | — |
| 2016-12-23 | $36.97 | $48.41 | 1,051,600 | — | — |
| 2016-12-22 | $36.90 | $48.32 | 1,858,900 | — | — |
| 2016-12-21 | $37.27 | $48.80 | 1,819,900 | — | — |
| 2016-12-20 | $37.58 | $49.21 | 3,030,100 | — | — |
| 2016-12-19 | $36.74 | $48.11 | 2,045,300 | — | — |
| 2016-12-16 | $36.68 | $48.03 | 5,873,400 | — | — |
| 2016-12-15 | $37.37 | $48.94 | 4,619,900 | — | — |
| 2016-12-14 | $36.87 | $48.28 | 4,404,600 | — | — |
| 2016-12-13 | $36.43 | $47.70 | 3,924,700 | — | — |
| 2016-12-12 | $36.98 | $48.42 | 4,006,000 | — | — |
| 2016-12-09 | $37.11 | $48.59 | 5,724,400 | — | — |
| 2016-12-08 | $38.77 | $50.77 | 4,863,900 | — | — |
| 2016-12-07 | $39.03 | $51.11 | 3,571,000 | — | — |
| 2016-12-06 | $38.86 | $50.89 | 5,325,000 | — | — |
| 2016-12-05 | $38.13 | $49.93 | 3,989,400 | — | — |
| 2016-12-02 | $36.68 | $48.03 | 3,423,300 | — | — |
| 2016-12-01 | $36.01 | $47.15 | 2,847,800 | — | — |
| 2016-11-30 | $35.48 | $46.46 | 2,993,500 | — | — |
| 2016-11-29 | $35.23 | $46.13 | 4,899,600 | — | — |
| 2016-11-28 | $35.48 | $46.46 | 4,638,500 | — | — |
| 2016-11-25 | $35.78 | $46.85 | 1,397,000 | — | — |
| 2016-11-23 | $35.74 | $46.80 | 4,167,300 | — | — |
| 2016-11-22 | $35.29 | $46.21 | 6,894,300 | — | — |
| 2016-11-21 | $33.95 | $44.46 | 3,269,800 | — | — |
| 2016-11-18 | $33.37 | $43.70 | 5,175,500 | — | — |
| 2016-11-17 | $33.38 | $43.71 | 3,140,700 | — | — |
| 2016-11-16 | $33.35 | $43.67 | 3,094,800 | — | — |
| 2016-11-15 | $33.35 | $43.67 | 6,000,800 | — | — |
| 2016-11-14 | $33.16 | $43.42 | 6,811,500 | — | — |
| 2016-11-11 | $32.28 | $42.27 | 5,286,300 | — | — |
| 2016-11-10 | $32.35 | $42.36 | 7,271,300 | — | — |
| 2016-11-09 | $31.35 | $41.05 | 10,407,800 | — | — |
| 2016-11-08 | $28.51 | $37.33 | 3,121,400 | — | — |
| 2016-11-07 | $28.44 | $37.24 | 3,593,700 | — | — |
| 2016-11-04 | $27.55 | $36.08 | 2,792,900 | — | — |
| 2016-11-03 | $27.35 | $35.81 | 3,850,400 | — | — |
| 2016-11-02 | $26.66 | $34.91 | 2,916,800 | — | — |
| 2016-11-01 | $27.01 | $35.37 | 3,951,900 | — | — |
| 2016-10-31 | $27.46 | $35.96 | 4,133,700 | — | — |
| 2016-10-28 | $26.83 | $35.13 | 7,076,300 | — | — |
| 2016-10-27 | $26.86 | $35.17 | 6,107,400 | — | — |
| 2016-10-26 | $26.58 | $34.81 | 2,962,000 | — | — |
| 2016-10-25 | $26.18 | $34.28 | 4,607,600 | — | — |
| 2016-10-24 | $26.03 | $34.09 | 3,236,200 | — | — |
| 2016-10-21 | $26.35 | $34.50 | 4,938,400 | — | — |
| 2016-10-20 | $26.55 | $34.77 | 8,493,500 | — | — |
| 2016-10-19 | $25.24 | $33.05 | 6,277,400 | — | — |
| 2016-10-18 | $24.23 | $31.73 | 4,384,100 | — | — |
| 2016-10-17 | $23.89 | $31.28 | 2,213,600 | — | — |
| 2016-10-14 | $23.73 | $31.07 | 2,076,700 | — | — |
| 2016-10-13 | $23.72 | $31.06 | 2,358,300 | — | — |
| 2016-10-12 | $24.26 | $31.77 | 1,970,600 | — | — |
| 2016-10-11 | $24.13 | $31.60 | 2,437,600 | — | — |
| 2016-10-10 | $24.49 | $32.07 | 1,945,800 | — | — |
| 2016-10-07 | $24.21 | $31.70 | 1,871,200 | — | — |
| 2016-10-06 | $24.23 | $31.73 | 2,701,500 | — | — |
| 2016-10-05 | $24.33 | $31.86 | 3,497,900 | — | — |
| 2016-10-04 | $23.90 | $31.30 | 3,192,400 | — | — |
| 2016-10-03 | $24.55 | $32.15 | 2,329,000 | — | — |
| 2016-09-30 | $24.99 | $32.72 | 3,791,400 | — | — |
| 2016-09-29 | $25.10 | $32.87 | 3,179,500 | — | — |
| 2016-09-28 | $25.57 | $33.48 | 2,090,800 | — | — |
| 2016-09-27 | $25.40 | $33.08 | 2,863,000 | — | — |
| 2016-09-26 | $24.91 | $32.44 | 2,242,900 | — | — |
| 2016-09-23 | $24.84 | $32.35 | 2,276,100 | — | — |
| 2016-09-22 | $24.72 | $32.19 | 3,252,600 | — | — |
| 2016-09-21 | $24.85 | $32.36 | 2,980,300 | — | — |
| 2016-09-20 | $24.21 | $31.53 | 5,195,900 | — | — |
| 2016-09-19 | $24.30 | $31.64 | 3,925,500 | — | — |
| 2016-09-16 | $23.49 | $30.59 | 4,766,600 | — | — |
| 2016-09-15 | $23.66 | $30.81 | 3,711,900 | — | — |
| 2016-09-14 | $23.24 | $30.26 | 3,933,200 | — | — |
| 2016-09-13 | $23.35 | $30.41 | 2,816,500 | — | — |
| 2016-09-12 | $24.13 | $31.42 | 3,704,900 | — | — |
| 2016-09-09 | $24.00 | $31.25 | 2,819,900 | — | — |
| 2016-09-08 | $24.82 | $32.32 | 2,063,600 | — | — |
| 2016-09-07 | $24.97 | $32.52 | 2,004,300 | — | — |
| 2016-09-06 | $24.97 | $32.52 | 3,282,600 | — | — |
| 2016-09-02 | $24.32 | $31.67 | 2,448,700 | — | — |
| 2016-09-01 | $24.71 | $32.18 | 2,360,500 | — | — |
| 2016-08-31 | $24.62 | $32.06 | 2,529,200 | — | — |
| 2016-08-30 | $24.71 | $32.18 | 1,838,300 | — | — |
| 2016-08-29 | $24.89 | $32.41 | 1,142,000 | — | — |
| 2016-08-26 | $24.63 | $32.07 | 2,107,000 | — | — |
| 2016-08-25 | $24.51 | $31.92 | 2,877,700 | — | — |
| 2016-08-24 | $24.68 | $32.14 | 2,231,900 | — | — |
| 2016-08-23 | $25.31 | $32.96 | 2,192,500 | — | — |
| 2016-08-22 | $25.05 | $32.62 | 2,289,100 | — | — |
| 2016-08-19 | $24.79 | $32.28 | 3,866,800 | — | — |
| 2016-08-18 | $25.70 | $33.47 | 1,527,100 | — | — |
| 2016-08-17 | $25.39 | $33.06 | 2,467,500 | — | — |
| 2016-08-16 | $25.55 | $33.27 | 1,593,800 | — | — |
| 2016-08-15 | $25.89 | $33.72 | 2,338,000 | — | — |
| 2016-08-12 | $25.29 | $32.93 | 2,616,600 | — | — |
| 2016-08-11 | $25.66 | $33.42 | 2,699,800 | — | — |
| 2016-08-10 | $25.79 | $33.59 | 2,293,500 | — | — |
| 2016-08-09 | $26.14 | $34.04 | 2,513,300 | — | — |
| 2016-08-08 | $26.52 | $34.54 | 1,831,900 | — | — |
| 2016-08-05 | $26.43 | $34.42 | 2,033,600 | — | — |
| 2016-08-04 | $26.16 | $34.07 | 1,866,600 | — | — |
| 2016-08-03 | $26.58 | $34.61 | 2,140,800 | — | — |
| 2016-08-02 | $26.38 | $34.35 | 2,316,300 | — | — |
| 2016-08-01 | $26.43 | $34.42 | 2,697,800 | — | — |
| 2016-07-29 | $26.82 | $34.93 | 2,576,200 | — | — |
| 2016-07-28 | $26.77 | $34.86 | 2,411,400 | — | — |
| 2016-07-27 | $26.74 | $34.82 | 2,622,800 | — | — |
| 2016-07-26 | $27.12 | $35.32 | 3,759,900 | — | — |
| 2016-07-25 | $26.36 | $34.33 | 2,796,600 | — | — |
| 2016-07-22 | $26.37 | $34.34 | 3,100,200 | — | — |
| 2016-07-21 | $26.09 | $33.98 | 4,629,200 | — | — |
| 2016-07-20 | $26.46 | $34.46 | 5,345,500 | — | — |
| 2016-07-19 | $26.85 | $34.97 | 6,086,800 | — | — |
| 2016-07-18 | $27.98 | $36.44 | 3,964,300 | — | — |
| 2016-07-15 | $27.85 | $36.27 | 2,497,400 | — | — |
| 2016-07-14 | $27.73 | $36.11 | 2,461,200 | — | — |
| 2016-07-13 | $27.46 | $35.76 | 2,692,200 | — | — |
| 2016-07-12 | $27.49 | $35.80 | 4,795,800 | — | — |
| 2016-07-11 | $26.91 | $35.04 | 2,295,600 | — | — |
| 2016-07-08 | $26.64 | $34.69 | 3,114,700 | — | — |
| 2016-07-07 | $25.84 | $33.65 | 3,735,400 | — | — |
| 2016-07-06 | $25.53 | $33.25 | 4,147,900 | — | — |
| 2016-07-05 | $24.85 | $32.36 | 3,421,600 | — | — |
| 2016-07-01 | $24.88 | $32.40 | 2,777,300 | — | — |
| 2016-06-30 | $24.50 | $31.91 | 4,489,100 | — | — |
| 2016-06-29 | $23.62 | $30.76 | 2,913,500 | — | — |
| 2016-06-28 | $23.47 | $30.56 | 6,042,600 | — | — |
| 2016-06-27 | $23.20 | $30.03 | 4,953,300 | — | — |
| 2016-06-24 | $24.11 | $31.21 | 7,247,500 | — | — |
| 2016-06-23 | $25.56 | $33.08 | 2,957,100 | — | — |
| 2016-06-22 | $25.21 | $32.63 | 3,055,100 | — | — |
| 2016-06-21 | $25.54 | $33.06 | 3,964,300 | — | — |
| 2016-06-20 | $26.24 | $33.97 | 2,617,900 | — | — |
| 2016-06-17 | $25.50 | $33.01 | 4,067,400 | — | — |
| 2016-06-16 | $25.94 | $33.58 | 2,268,800 | — | — |
| 2016-06-15 | $25.85 | $33.46 | 4,117,600 | — | — |
| 2016-06-14 | $25.25 | $32.68 | 3,585,700 | — | — |
| 2016-06-13 | $25.61 | $33.15 | 4,525,200 | — | — |
| 2016-06-10 | $25.88 | $33.50 | 4,455,400 | — | — |
| 2016-06-09 | $26.20 | $33.91 | 4,136,300 | — | — |
| 2016-06-08 | $26.68 | $34.53 | 5,184,600 | — | — |
| 2016-06-07 | $25.53 | $33.05 | 2,449,600 | — | — |
| 2016-06-06 | $25.49 | $32.99 | 2,201,100 | — | — |
| 2016-06-03 | $25.27 | $32.71 | 3,552,500 | — | — |
| 2016-06-02 | $24.92 | $32.26 | 1,834,400 | — | — |
| 2016-06-01 | $24.67 | $31.93 | 1,774,000 | — | — |
| 2016-05-31 | $24.69 | $31.96 | 1,867,500 | — | — |
| 2016-05-27 | $24.65 | $31.91 | 2,350,000 | — | — |
| 2016-05-26 | $24.74 | $32.02 | 3,642,600 | — | — |
| 2016-05-25 | $24.60 | $31.84 | 3,220,400 | — | — |
| 2016-05-24 | $24.22 | $31.35 | 4,446,400 | — | — |
| 2016-05-23 | $23.98 | $31.04 | 2,562,100 | — | — |
| 2016-05-20 | $23.44 | $30.34 | 3,320,300 | — | — |
| 2016-05-19 | $23.70 | $30.68 | 3,843,000 | — | — |
| 2016-05-18 | $23.15 | $29.97 | 4,723,100 | — | — |
| 2016-05-17 | $23.84 | $30.86 | 3,757,800 | — | — |
| 2016-05-16 | $24.47 | $31.67 | 4,285,500 | — | — |
| 2016-05-13 | $24.03 | $31.10 | 5,028,900 | — | — |
| 2016-05-12 | $23.89 | $30.92 | 3,915,900 | — | — |
| 2016-05-11 | $24.24 | $31.38 | 2,794,900 | — | — |
| 2016-05-10 | $24.10 | $31.20 | 4,745,800 | — | — |
| 2016-05-09 | $23.55 | $30.48 | 7,695,300 | — | — |
| 2016-05-06 | $24.94 | $32.28 | 2,345,400 | — | — |
| 2016-05-05 | $24.85 | $32.17 | 3,882,800 | — | — |
| 2016-05-04 | $24.76 | $32.05 | 2,691,400 | — | — |
| 2016-05-03 | $24.65 | $31.91 | 5,942,900 | — | — |
| 2016-05-02 | $25.31 | $32.76 | 6,342,100 | — | — |
| 2016-04-29 | $25.21 | $32.63 | 6,434,100 | — | — |
| 2016-04-28 | $24.65 | $31.91 | 3,294,600 | — | — |
| 2016-04-27 | $25.07 | $32.45 | 3,600,100 | — | — |
| 2016-04-26 | $24.54 | $31.76 | 3,355,400 | — | — |
| 2016-04-25 | $24.18 | $31.30 | 3,381,600 | — | — |
| 2016-04-22 | $24.60 | $31.84 | 4,391,200 | — | — |
| 2016-04-21 | $24.64 | $31.89 | 5,855,300 | — | — |
| 2016-04-20 | $24.48 | $31.69 | 4,515,700 | — | — |
| 2016-04-19 | $24.55 | $31.78 | 3,794,700 | — | — |
| 2016-04-18 | $24.09 | $31.18 | 3,982,000 | — | — |
| 2016-04-15 | $24.20 | $31.32 | 3,169,000 | — | — |
| 2016-04-14 | $23.75 | $30.74 | 2,656,400 | — | — |
| 2016-04-13 | $23.67 | $30.64 | 2,752,700 | — | — |
| 2016-04-12 | $23.30 | $30.16 | 3,287,900 | — | — |
| 2016-04-11 | $22.98 | $29.75 | 4,943,300 | — | — |
| 2016-04-08 | $22.73 | $29.42 | 1,995,900 | — | — |
| 2016-04-07 | $22.37 | $28.96 | 2,756,600 | — | — |
| 2016-04-06 | $22.81 | $29.53 | 2,852,500 | — | — |
| 2016-04-05 | $22.56 | $29.20 | 4,114,400 | — | — |
| 2016-04-04 | $22.45 | $29.06 | 3,020,300 | — | — |
| 2016-04-01 | $23.00 | $29.77 | 3,346,500 | — | — |
| 2016-03-31 | $22.51 | $29.14 | 2,276,600 | — | — |
| 2016-03-30 | $22.83 | $29.55 | 2,528,200 | — | — |
| 2016-03-29 | $22.58 | $29.23 | 2,635,200 | — | — |
| 2016-03-28 | $22.33 | $28.72 | 1,526,700 | — | — |
| 2016-03-24 | $22.42 | $28.84 | 2,936,000 | — | — |
| 2016-03-23 | $21.91 | $28.18 | 3,474,300 | — | — |
| 2016-03-22 | $22.16 | $28.50 | 1,788,100 | — | — |
| 2016-03-21 | $22.09 | $28.41 | 2,326,500 | — | — |
| 2016-03-18 | $21.89 | $28.16 | 4,382,500 | — | — |
| 2016-03-17 | $22.06 | $28.38 | 3,440,400 | — | — |
| 2016-03-16 | $21.67 | $27.87 | 3,810,400 | — | — |
| 2016-03-15 | $20.92 | $26.91 | 3,185,700 | — | — |
| 2016-03-14 | $21.31 | $27.41 | 3,833,000 | — | — |
| 2016-03-11 | $21.20 | $27.27 | 2,309,300 | — | — |
| 2016-03-10 | $21.17 | $27.23 | 3,449,500 | — | — |
| 2016-03-09 | $20.37 | $26.20 | 3,120,100 | — | — |
| 2016-03-08 | $20.32 | $26.14 | 4,700,300 | — | — |
| 2016-03-07 | $20.67 | $26.59 | 3,364,800 | — | — |
| 2016-03-04 | $19.77 | $25.43 | 5,724,200 | — | — |
| 2016-03-03 | $20.11 | $25.87 | 4,619,000 | — | — |
| 2016-03-02 | $20.51 | $26.38 | 5,915,600 | — | — |
| 2016-03-01 | $19.31 | $24.84 | 3,935,600 | — | — |
| 2016-02-29 | $18.19 | $23.40 | 2,943,000 | — | — |
| 2016-02-26 | $18.11 | $23.29 | 2,542,600 | — | — |
| 2016-02-25 | $18.17 | $23.37 | 3,747,700 | — | — |
| 2016-02-24 | $17.74 | $22.82 | 5,915,800 | — | — |
| 2016-02-23 | $17.51 | $22.52 | 3,583,000 | — | — |
| 2016-02-22 | $18.36 | $23.62 | 2,602,100 | — | — |
| 2016-02-19 | $17.86 | $22.97 | 2,330,100 | — | — |
| 2016-02-18 | $17.89 | $23.01 | 4,149,900 | — | — |
| 2016-02-17 | $18.67 | $24.02 | 2,878,600 | — | — |
| 2016-02-16 | $18.57 | $23.89 | 2,337,300 | — | — |
| 2016-02-12 | $18.33 | $23.58 | 2,972,200 | — | — |
| 2016-02-11 | $17.64 | $22.69 | 2,742,800 | — | — |
| 2016-02-10 | $17.69 | $22.75 | 2,887,100 | — | — |
| 2016-02-09 | $17.34 | $22.30 | 4,510,100 | — | — |
| 2016-02-08 | $17.78 | $22.87 | 3,010,600 | — | — |
| 2016-02-05 | $18.16 | $23.36 | 3,622,100 | — | — |
| 2016-02-04 | $18.85 | $24.25 | 4,277,800 | — | — |
| 2016-02-03 | $18.62 | $23.95 | 4,382,600 | — | — |
| 2016-02-02 | $17.54 | $22.56 | 2,612,500 | — | — |
| 2016-02-01 | $17.97 | $23.11 | 3,760,600 | — | — |
| 2016-01-29 | $18.35 | $23.60 | 4,697,900 | — | — |
| 2016-01-28 | $17.42 | $22.41 | 3,745,900 | — | — |
| 2016-01-27 | $16.70 | $21.48 | 4,785,600 | — | — |
| 2016-01-26 | $16.93 | $21.78 | 7,154,100 | — | — |
| 2016-01-25 | $15.96 | $20.53 | 4,900,700 | — | — |
| 2016-01-22 | $16.20 | $20.84 | 4,871,200 | — | — |
| 2016-01-21 | $15.86 | $20.40 | 4,076,100 | — | — |
| 2016-01-20 | $15.88 | $20.43 | 4,328,000 | — | — |
| 2016-01-19 | $16.28 | $20.94 | 4,281,400 | — | — |
| 2016-01-15 | $15.95 | $20.52 | 4,273,000 | — | — |
| 2016-01-14 | $16.70 | $21.48 | 2,914,600 | — | — |
| 2016-01-13 | $16.41 | $21.11 | 4,218,000 | — | — |
| 2016-01-12 | $16.75 | $21.55 | 4,423,100 | — | — |
| 2016-01-11 | $16.26 | $20.92 | 3,076,800 | — | — |
| 2016-01-08 | $16.55 | $21.29 | 3,625,300 | — | — |
| 2016-01-07 | $17.18 | $22.10 | 5,483,200 | — | — |
| 2016-01-06 | $17.50 | $22.51 | 5,010,200 | — | — |
| 2016-01-05 | $17.80 | $22.90 | 2,995,000 | — | — |
| 2016-01-04 | $17.76 | $22.84 | 2,732,200 | — | — |