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
- 2014-07-31 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 | $36.27 | $36.61 | 3,452,600 | — | — |
| 2016-12-29 | $36.09 | $36.43 | 3,529,800 | — | — |
| 2016-12-28 | $36.24 | $36.58 | 4,830,700 | — | — |
| 2016-12-27 | $37.00 | $37.34 | 2,208,400 | — | — |
| 2016-12-23 | $36.97 | $37.31 | 2,970,500 | — | — |
| 2016-12-22 | $36.88 | $37.22 | 3,958,900 | — | — |
| 2016-12-21 | $37.10 | $37.45 | 2,778,300 | — | — |
| 2016-12-20 | $37.26 | $37.61 | 5,100,600 | — | — |
| 2016-12-19 | $36.90 | $37.24 | 5,526,600 | — | — |
| 2016-12-16 | $36.63 | $36.97 | 7,620,700 | — | — |
| 2016-12-15 | $36.93 | $37.27 | 11,704,400 | — | — |
| 2016-12-14 | $35.94 | $36.27 | 9,938,400 | — | — |
| 2016-12-13 | $36.27 | $36.61 | 7,663,400 | — | — |
| 2016-12-12 | $35.94 | $36.27 | 6,647,500 | — | — |
| 2016-12-09 | $36.53 | $36.87 | 5,659,600 | — | — |
| 2016-12-08 | $36.65 | $36.99 | 6,651,600 | — | — |
| 2016-12-07 | $36.18 | $36.52 | 6,103,300 | — | — |
| 2016-12-06 | $35.66 | $35.99 | 5,031,200 | — | — |
| 2016-12-05 | $35.11 | $35.44 | 5,922,700 | — | — |
| 2016-12-02 | $34.49 | $34.81 | 7,112,600 | — | — |
| 2016-12-01 | $35.07 | $35.40 | 9,961,900 | — | — |
| 2016-11-30 | $34.56 | $34.88 | 8,560,700 | — | — |
| 2016-11-29 | $33.80 | $34.11 | 4,282,500 | — | — |
| 2016-11-28 | $33.90 | $34.22 | 6,247,700 | — | — |
| 2016-11-25 | $34.70 | $35.02 | 3,022,500 | — | — |
| 2016-11-23 | $34.96 | $35.29 | 11,393,300 | — | — |
| 2016-11-22 | $33.97 | $34.29 | 8,149,800 | — | — |
| 2016-11-21 | $33.62 | $33.93 | 7,134,600 | — | — |
| 2016-11-18 | $33.62 | $33.93 | 7,069,500 | — | — |
| 2016-11-17 | $33.43 | $33.74 | 10,709,700 | — | — |
| 2016-11-16 | $32.61 | $32.91 | 9,114,600 | — | — |
| 2016-11-15 | $33.34 | $33.65 | 10,573,000 | — | — |
| 2016-11-14 | $33.72 | $34.03 | 12,338,700 | — | — |
| 2016-11-11 | $32.48 | $32.78 | 16,845,100 | — | — |
| 2016-11-10 | $31.61 | $31.90 | 11,400,100 | — | — |
| 2016-11-09 | $30.22 | $30.50 | 11,493,400 | — | — |
| 2016-11-08 | $28.70 | $28.97 | 5,314,700 | — | — |
| 2016-11-07 | $29.11 | $29.38 | 6,653,400 | — | — |
| 2016-11-04 | $28.22 | $28.48 | 5,915,100 | — | — |
| 2016-11-03 | $28.13 | $28.39 | 4,990,500 | — | — |
| 2016-11-02 | $28.42 | $28.55 | 6,112,400 | — | — |
| 2016-11-01 | $28.56 | $28.69 | 7,629,200 | — | — |
| 2016-10-31 | $28.59 | $28.72 | 6,857,200 | — | — |
| 2016-10-28 | $29.10 | $29.24 | 7,759,600 | — | — |
| 2016-10-27 | $28.94 | $29.08 | 5,431,600 | — | — |
| 2016-10-26 | $28.70 | $28.83 | 5,130,800 | — | — |
| 2016-10-25 | $28.58 | $28.71 | 5,785,600 | — | — |
| 2016-10-24 | $28.79 | $28.92 | 9,113,400 | — | — |
| 2016-10-21 | $28.23 | $28.36 | 13,331,900 | — | — |
| 2016-10-20 | $27.13 | $27.26 | 10,757,400 | — | — |
| 2016-10-19 | $27.00 | $27.13 | 4,252,100 | — | — |
| 2016-10-18 | $26.64 | $26.76 | 6,983,700 | — | — |
| 2016-10-17 | $26.42 | $26.54 | 5,834,100 | — | — |
| 2016-10-14 | $26.70 | $26.83 | 6,678,400 | — | — |
| 2016-10-13 | $26.37 | $26.49 | 5,588,500 | — | — |
| 2016-10-12 | $26.51 | $26.63 | 5,161,800 | — | — |
| 2016-10-11 | $26.54 | $26.66 | 7,960,300 | — | — |
| 2016-10-10 | $26.73 | $26.86 | 14,337,400 | — | — |
| 2016-10-07 | $26.67 | $26.79 | 11,058,200 | — | — |
| 2016-10-06 | $26.99 | $27.12 | 11,432,300 | — | — |
| 2016-10-05 | $27.94 | $28.07 | 8,118,600 | — | — |
| 2016-10-04 | $27.33 | $27.46 | 9,736,500 | — | — |
| 2016-10-03 | $27.58 | $27.71 | 7,193,600 | — | — |
| 2016-09-30 | $28.00 | $28.13 | 7,039,800 | — | — |
| 2016-09-29 | $27.37 | $27.50 | 5,794,200 | — | — |
| 2016-09-28 | $27.82 | $27.95 | 4,815,400 | — | — |
| 2016-09-27 | $27.81 | $27.94 | 5,904,000 | — | — |
| 2016-09-26 | $27.30 | $27.43 | 7,150,600 | — | — |
| 2016-09-23 | $27.39 | $27.52 | 5,886,600 | — | — |
| 2016-09-22 | $27.48 | $27.61 | 6,321,900 | — | — |
| 2016-09-21 | $27.06 | $27.19 | 6,989,700 | — | — |
| 2016-09-20 | $26.80 | $26.93 | 3,696,300 | — | — |
| 2016-09-19 | $27.04 | $27.17 | 5,030,900 | — | — |
| 2016-09-16 | $26.91 | $27.04 | 13,467,200 | — | — |
| 2016-09-15 | $27.05 | $27.18 | 5,053,300 | — | — |
| 2016-09-14 | $26.83 | $26.96 | 6,645,300 | — | — |
| 2016-09-13 | $26.72 | $26.85 | 8,611,500 | — | — |
| 2016-09-12 | $27.41 | $27.54 | 6,655,000 | — | — |
| 2016-09-09 | $26.93 | $27.06 | 6,698,300 | — | — |
| 2016-09-08 | $27.34 | $27.47 | 9,421,800 | — | — |
| 2016-09-07 | $27.81 | $27.94 | 2,803,100 | — | — |
| 2016-09-06 | $27.61 | $27.74 | 4,833,400 | — | — |
| 2016-09-02 | $27.80 | $27.93 | 3,544,500 | — | — |
| 2016-09-01 | $27.76 | $27.89 | 5,099,200 | — | — |
| 2016-08-31 | $27.83 | $27.96 | 7,819,300 | — | — |
| 2016-08-30 | $27.30 | $27.43 | 3,362,700 | — | — |
| 2016-08-29 | $27.17 | $27.30 | 3,761,600 | — | — |
| 2016-08-26 | $26.86 | $26.99 | 7,739,100 | — | — |
| 2016-08-25 | $27.01 | $27.14 | 3,224,400 | — | — |
| 2016-08-24 | $27.12 | $27.25 | 4,352,000 | — | — |
| 2016-08-23 | $27.28 | $27.41 | 3,644,700 | — | — |
| 2016-08-22 | $27.27 | $27.40 | 3,294,400 | — | — |
| 2016-08-19 | $27.38 | $27.51 | 4,949,300 | — | — |
| 2016-08-18 | $27.29 | $27.42 | 5,091,300 | — | — |
| 2016-08-17 | $27.38 | $27.51 | 5,611,000 | — | — |
| 2016-08-16 | $27.30 | $27.43 | 5,086,400 | — | — |
| 2016-08-15 | $27.74 | $27.87 | 4,782,100 | — | — |
| 2016-08-12 | $27.68 | $27.81 | 6,822,900 | — | — |
| 2016-08-11 | $27.61 | $27.74 | 5,082,500 | — | — |
| 2016-08-10 | $27.65 | $27.78 | 6,786,400 | — | — |
| 2016-08-09 | $27.88 | $27.88 | 7,132,600 | — | — |
| 2016-08-08 | $28.04 | $28.04 | 3,884,200 | — | — |
| 2016-08-05 | $28.22 | $28.22 | 5,337,600 | — | — |
| 2016-08-04 | $27.92 | $27.92 | 4,274,600 | — | — |
| 2016-08-03 | $27.87 | $27.87 | 6,342,500 | — | — |
| 2016-08-02 | $27.35 | $27.35 | 8,237,400 | — | — |
| 2016-08-01 | $27.91 | $27.91 | 7,053,400 | — | — |
| 2016-07-29 | $27.88 | $27.88 | 8,307,500 | — | — |
| 2016-07-28 | $27.91 | $27.91 | 7,416,700 | — | — |
| 2016-07-27 | $28.14 | $28.14 | 5,206,500 | — | — |
| 2016-07-26 | $28.11 | $28.11 | 7,762,300 | — | — |
| 2016-07-25 | $28.09 | $28.09 | 7,300,000 | — | — |
| 2016-07-22 | $28.40 | $28.40 | 11,844,000 | — | — |
| 2016-07-21 | $28.26 | $28.26 | 7,627,400 | — | — |
| 2016-07-20 | $28.14 | $28.14 | 8,941,800 | — | — |
| 2016-07-19 | $28.25 | $28.25 | 5,232,100 | — | — |
| 2016-07-18 | $28.29 | $28.29 | 5,102,600 | — | — |
| 2016-07-15 | $28.12 | $28.12 | 7,254,200 | — | — |
| 2016-07-14 | $28.30 | $28.30 | 5,896,100 | — | — |
| 2016-07-13 | $28.12 | $28.12 | 5,206,400 | — | — |
| 2016-07-12 | $27.92 | $27.92 | 7,635,200 | — | — |
| 2016-07-11 | $27.67 | $27.67 | 6,781,600 | — | — |
| 2016-07-08 | $27.31 | $27.31 | 12,653,100 | — | — |
| 2016-07-07 | $26.02 | $26.02 | 14,372,000 | — | — |
| 2016-07-06 | $25.31 | $25.31 | 6,206,600 | — | — |
| 2016-07-05 | $25.12 | $25.12 | 7,663,900 | — | — |
| 2016-07-01 | $25.35 | $25.35 | 6,368,800 | — | — |
| 2016-06-30 | $25.28 | $25.28 | 10,654,600 | — | — |
| 2016-06-29 | $24.83 | $24.83 | 8,153,600 | — | — |
| 2016-06-28 | $23.93 | $23.93 | 12,055,200 | — | — |
| 2016-06-27 | $23.36 | $23.36 | 14,954,600 | — | — |
| 2016-06-24 | $24.64 | $24.64 | 16,053,500 | — | — |
| 2016-06-23 | $26.00 | $26.00 | 10,441,200 | — | — |
| 2016-06-22 | $25.50 | $25.50 | 14,686,600 | — | — |
| 2016-06-21 | $25.85 | $25.85 | 12,099,400 | — | — |
| 2016-06-20 | $25.55 | $25.55 | 18,357,500 | — | — |
| 2016-06-17 | $25.77 | $25.77 | 18,246,400 | — | — |
| 2016-06-16 | $26.00 | $26.00 | 21,833,200 | — | — |
| 2016-06-15 | $26.50 | $26.50 | 26,797,600 | — | — |
| 2016-06-14 | $26.45 | $26.45 | 66,008,700 | — | — |
| 2016-06-13 | $30.44 | $30.44 | 5,938,200 | — | — |
| 2016-06-10 | $30.80 | $30.80 | 5,913,200 | — | — |
| 2016-06-09 | $31.41 | $31.41 | 5,764,600 | — | — |
| 2016-06-08 | $31.95 | $31.95 | 7,481,400 | — | — |
| 2016-06-07 | $31.61 | $31.61 | 10,576,600 | — | — |
| 2016-06-06 | $31.03 | $31.03 | 6,480,600 | — | — |
| 2016-06-03 | $30.72 | $30.72 | 5,753,400 | — | — |
| 2016-06-02 | $31.28 | $31.28 | 6,289,500 | — | — |
| 2016-06-01 | $31.29 | $31.29 | 3,105,600 | — | — |
| 2016-05-31 | $31.20 | $31.20 | 5,877,600 | — | — |
| 2016-05-27 | $31.16 | $31.16 | 5,267,800 | — | — |
| 2016-05-26 | $30.89 | $30.89 | 5,692,700 | — | — |
| 2016-05-25 | $30.66 | $30.66 | 6,028,900 | — | — |
| 2016-05-24 | $30.30 | $30.30 | 4,699,200 | — | — |
| 2016-05-23 | $29.83 | $29.83 | 3,360,400 | — | — |
| 2016-05-20 | $29.88 | $29.88 | 4,904,800 | — | — |
| 2016-05-19 | $29.94 | $29.94 | 6,118,500 | — | — |
| 2016-05-18 | $30.11 | $30.11 | 7,386,000 | — | — |
| 2016-05-17 | $29.27 | $29.27 | 6,261,900 | — | — |
| 2016-05-16 | $28.94 | $28.94 | 7,667,200 | — | — |
| 2016-05-13 | $29.04 | $29.04 | 6,895,200 | — | — |
| 2016-05-12 | $29.42 | $29.42 | 9,348,800 | — | — |
| 2016-05-11 | $29.93 | $29.93 | 7,770,200 | — | — |
| 2016-05-10 | $30.56 | $30.56 | 3,721,300 | — | — |
| 2016-05-09 | $29.96 | $29.96 | 2,890,900 | — | — |
| 2016-05-06 | $30.08 | $30.08 | 6,064,900 | — | — |
| 2016-05-05 | $29.83 | $29.83 | 5,835,800 | — | — |
| 2016-05-04 | $30.24 | $30.24 | 6,945,600 | — | — |
| 2016-05-03 | $31.08 | $31.08 | 5,487,300 | — | — |
| 2016-05-02 | $31.33 | $31.33 | 6,897,400 | — | — |
| 2016-04-29 | $30.57 | $30.57 | 4,897,800 | — | — |
| 2016-04-28 | $30.97 | $30.97 | 5,919,300 | — | — |
| 2016-04-27 | $30.88 | $30.88 | 7,985,000 | — | — |
| 2016-04-26 | $31.16 | $31.16 | 7,473,100 | — | — |
| 2016-04-25 | $30.44 | $30.44 | 5,870,200 | — | — |
| 2016-04-22 | $30.50 | $30.50 | 9,138,500 | — | — |
| 2016-04-21 | $30.42 | $30.42 | 6,627,600 | — | — |
| 2016-04-20 | $30.67 | $30.67 | 11,727,100 | — | — |
| 2016-04-19 | $29.82 | $29.82 | 7,751,600 | — | — |
| 2016-04-18 | $29.13 | $29.13 | 2,620,100 | — | — |
| 2016-04-15 | $28.94 | $28.94 | 3,216,300 | — | — |
| 2016-04-14 | $29.08 | $29.08 | 4,535,400 | — | — |
| 2016-04-13 | $28.92 | $28.92 | 7,194,700 | — | — |
| 2016-04-12 | $28.16 | $28.16 | 6,152,800 | — | — |
| 2016-04-11 | $27.87 | $27.87 | 5,655,800 | — | — |
| 2016-04-08 | $28.02 | $28.02 | 6,296,500 | — | — |
| 2016-04-07 | $27.97 | $27.97 | 6,413,400 | — | — |
| 2016-04-06 | $28.65 | $28.65 | 4,227,800 | — | — |
| 2016-04-05 | $28.61 | $28.61 | 5,062,000 | — | — |
| 2016-04-04 | $28.97 | $28.97 | 3,868,200 | — | — |
| 2016-04-01 | $29.33 | $29.33 | 8,118,500 | — | — |
| 2016-03-31 | $28.66 | $28.66 | 5,304,900 | — | — |
| 2016-03-30 | $28.38 | $28.38 | 4,875,900 | — | — |
| 2016-03-29 | $28.40 | $28.40 | 5,991,200 | — | — |
| 2016-03-28 | $28.38 | $28.38 | 3,162,900 | — | — |
| 2016-03-24 | $28.45 | $28.45 | 4,163,800 | — | — |
| 2016-03-23 | $28.42 | $28.42 | 4,987,700 | — | — |
| 2016-03-22 | $28.61 | $28.61 | 5,258,700 | — | — |
| 2016-03-21 | $28.79 | $28.79 | 6,588,800 | — | — |
| 2016-03-18 | $28.46 | $28.46 | 10,736,400 | — | — |
| 2016-03-17 | $28.10 | $28.10 | 8,940,500 | — | — |
| 2016-03-16 | $27.62 | $27.62 | 9,234,000 | — | — |
| 2016-03-15 | $27.68 | $27.68 | 7,092,500 | — | — |
| 2016-03-14 | $28.45 | $28.45 | 3,516,300 | — | — |
| 2016-03-11 | $28.82 | $28.82 | 8,137,100 | — | — |
| 2016-03-10 | $27.81 | $27.81 | 6,062,300 | — | — |
| 2016-03-09 | $27.68 | $27.68 | 6,986,500 | — | — |
| 2016-03-08 | $27.70 | $27.70 | 6,172,900 | — | — |
| 2016-03-07 | $28.52 | $28.52 | 6,311,600 | — | — |
| 2016-03-04 | $28.60 | $28.60 | 6,100,900 | — | — |
| 2016-03-03 | $28.56 | $28.56 | 8,990,300 | — | — |
| 2016-03-02 | $28.25 | $28.25 | 10,265,600 | — | — |
| 2016-03-01 | $27.53 | $27.53 | 11,207,200 | — | — |
| 2016-02-29 | $26.95 | $26.95 | 10,730,000 | — | — |
| 2016-02-26 | $27.93 | $27.93 | 8,585,900 | — | — |
| 2016-02-25 | $27.78 | $27.78 | 6,595,900 | — | — |
| 2016-02-24 | $27.73 | $27.73 | 8,471,500 | — | — |
| 2016-02-23 | $27.51 | $27.51 | 11,508,900 | — | — |
| 2016-02-22 | $27.71 | $27.71 | 10,824,900 | — | — |
| 2016-02-19 | $26.77 | $26.77 | 7,630,600 | — | — |
| 2016-02-18 | $26.62 | $26.62 | 8,378,400 | — | — |
| 2016-02-17 | $26.27 | $26.27 | 10,161,400 | — | — |
| 2016-02-16 | $26.14 | $26.14 | 9,707,100 | — | — |
| 2016-02-12 | $25.37 | $25.37 | 6,712,000 | — | — |
| 2016-02-11 | $24.50 | $24.50 | 12,026,000 | — | — |
| 2016-02-10 | $25.01 | $25.01 | 7,275,500 | — | — |
| 2016-02-09 | $25.08 | $25.08 | 13,511,600 | — | — |
| 2016-02-08 | $24.48 | $24.48 | 16,427,000 | — | — |
| 2016-02-05 | $25.23 | $25.23 | 15,336,200 | — | — |
| 2016-02-04 | $26.31 | $26.31 | 16,964,900 | — | — |
| 2016-02-03 | $26.34 | $26.34 | 24,158,300 | — | — |
| 2016-02-02 | $27.01 | $27.01 | 15,173,400 | — | — |
| 2016-02-01 | $28.47 | $28.47 | 6,804,500 | — | — |
| 2016-01-29 | $28.42 | $28.42 | 15,306,500 | — | — |
| 2016-01-28 | $27.99 | $27.99 | 12,522,100 | — | — |
| 2016-01-27 | $28.44 | $28.44 | 8,640,000 | — | — |
| 2016-01-26 | $28.66 | $28.66 | 7,516,300 | — | — |
| 2016-01-25 | $28.48 | $28.48 | 9,094,400 | — | — |
| 2016-01-22 | $29.06 | $29.06 | 16,868,400 | — | — |
| 2016-01-21 | $27.73 | $27.73 | 9,065,900 | — | — |
| 2016-01-20 | $27.62 | $27.62 | 9,686,700 | — | — |
| 2016-01-19 | $28.03 | $28.03 | 9,772,000 | — | — |
| 2016-01-15 | $27.64 | $27.64 | 14,396,200 | — | — |
| 2016-01-14 | $28.18 | $28.18 | 20,004,800 | — | — |
| 2016-01-13 | $27.57 | $27.57 | 15,222,300 | — | — |
| 2016-01-12 | $28.90 | $28.90 | 8,363,300 | — | — |
| 2016-01-11 | $28.70 | $28.70 | 11,826,100 | — | — |
| 2016-01-08 | $28.84 | $28.84 | 10,400,000 | — | — |
| 2016-01-07 | $29.12 | $29.12 | 11,194,100 | — | — |
| 2016-01-06 | $29.90 | $29.90 | 9,158,200 | — | — |
| 2016-01-05 | $30.11 | $30.11 | 7,438,000 | — | — |
| 2016-01-04 | $29.94 | $29.94 | 8,771,100 | — | — |