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
- 2006-07-19 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 | $41.51 | 1,161,989 | — | — |
| 2016-12-29 | $34.64 | $41.70 | 998,743 | — | — |
| 2016-12-28 | $34.56 | $41.60 | 944,697 | — | — |
| 2016-12-27 | $34.82 | $41.91 | 801,387 | — | — |
| 2016-12-23 | $34.87 | $41.97 | 746,677 | — | — |
| 2016-12-22 | $34.87 | $41.97 | 1,452,376 | — | — |
| 2016-12-21 | $35.16 | $42.33 | 1,090,888 | — | — |
| 2016-12-20 | $34.98 | $42.12 | 1,797,030 | — | — |
| 2016-12-19 | $34.98 | $42.11 | 1,273,182 | — | — |
| 2016-12-16 | $35.01 | $42.15 | 3,247,190 | — | — |
| 2016-12-15 | $34.65 | $41.72 | 2,253,320 | — | — |
| 2016-12-14 | $34.71 | $41.79 | 2,301,828 | — | — |
| 2016-12-13 | $34.73 | $41.81 | 1,531,894 | — | — |
| 2016-12-12 | $34.85 | $41.96 | 1,547,399 | — | — |
| 2016-12-09 | $35.16 | $42.32 | 1,572,650 | — | — |
| 2016-12-08 | $34.86 | $41.96 | 4,247,706 | — | — |
| 2016-12-07 | $34.73 | $41.81 | 1,922,398 | — | — |
| 2016-12-06 | $33.90 | $40.81 | 2,238,701 | — | — |
| 2016-12-05 | $33.39 | $40.20 | 2,485,230 | — | — |
| 2016-12-02 | $32.65 | $39.31 | 2,058,621 | — | — |
| 2016-12-01 | $33.34 | $40.13 | 2,548,579 | — | — |
| 2016-11-30 | $32.50 | $39.13 | 2,257,528 | — | — |
| 2016-11-29 | $32.89 | $39.60 | 1,644,859 | — | — |
| 2016-11-28 | $32.96 | $39.67 | 3,426,605 | — | — |
| 2016-11-25 | $33.50 | $40.33 | 957,766 | — | — |
| 2016-11-23 | $33.64 | $40.50 | 1,951,193 | — | — |
| 2016-11-22 | $33.56 | $40.13 | 1,865,916 | — | — |
| 2016-11-21 | $33.04 | $39.51 | 1,709,094 | — | — |
| 2016-11-18 | $32.62 | $39.01 | 1,813,864 | — | — |
| 2016-11-17 | $32.72 | $39.12 | 1,765,355 | — | — |
| 2016-11-16 | $32.17 | $38.46 | 2,679,486 | — | — |
| 2016-11-15 | $32.33 | $38.66 | 2,716,698 | — | — |
| 2016-11-14 | $32.35 | $38.68 | 3,480,430 | — | — |
| 2016-11-11 | $31.36 | $37.50 | 1,667,231 | — | — |
| 2016-11-10 | $31.12 | $37.22 | 2,541,934 | — | — |
| 2016-11-09 | $30.72 | $36.74 | 1,961,382 | — | — |
| 2016-11-08 | $30.37 | $36.31 | 2,263,287 | — | — |
| 2016-11-07 | $29.98 | $35.85 | 2,552,788 | — | — |
| 2016-11-04 | $29.00 | $34.68 | 2,689,010 | — | — |
| 2016-11-03 | $29.07 | $34.77 | 2,999,775 | — | — |
| 2016-11-02 | $29.36 | $35.11 | 2,809,285 | — | — |
| 2016-11-01 | $29.52 | $35.30 | 2,337,047 | — | — |
| 2016-10-31 | $29.72 | $35.54 | 2,306,258 | — | — |
| 2016-10-28 | $29.34 | $35.08 | 3,289,054 | — | — |
| 2016-10-27 | $28.98 | $34.65 | 4,240,396 | — | — |
| 2016-10-26 | $28.59 | $34.18 | 7,593,241 | — | — |
| 2016-10-25 | $30.64 | $36.63 | 3,653,864 | — | — |
| 2016-10-24 | $30.70 | $36.71 | 2,089,409 | — | — |
| 2016-10-21 | $30.65 | $36.65 | 1,438,421 | — | — |
| 2016-10-20 | $30.99 | $37.06 | 1,242,172 | — | — |
| 2016-10-19 | $30.97 | $37.03 | 1,431,333 | — | — |
| 2016-10-18 | $30.80 | $36.83 | 1,038,392 | — | — |
| 2016-10-17 | $30.41 | $36.36 | 1,130,979 | — | — |
| 2016-10-14 | $30.60 | $36.58 | 2,151,430 | — | — |
| 2016-10-13 | $30.34 | $36.28 | 4,611,852 | — | — |
| 2016-10-12 | $30.53 | $36.51 | 2,450,898 | — | — |
| 2016-10-11 | $30.47 | $36.44 | 2,629,205 | — | — |
| 2016-10-10 | $30.65 | $36.65 | 1,670,110 | — | — |
| 2016-10-07 | $30.22 | $36.14 | 2,032,705 | — | — |
| 2016-10-06 | $30.27 | $36.20 | 1,733,238 | — | — |
| 2016-10-05 | $30.23 | $36.15 | 1,251,254 | — | — |
| 2016-10-04 | $30.17 | $36.07 | 1,943,662 | — | — |
| 2016-10-03 | $30.20 | $36.12 | 2,097,827 | — | — |
| 2016-09-30 | $30.40 | $36.35 | 3,541,121 | — | — |
| 2016-09-29 | $30.28 | $36.20 | 2,981,612 | — | — |
| 2016-09-28 | $30.46 | $36.42 | 2,300,721 | — | — |
| 2016-09-27 | $30.41 | $36.36 | 1,301,534 | — | — |
| 2016-09-26 | $30.32 | $36.25 | 3,352,624 | — | — |
| 2016-09-23 | $31.11 | $37.19 | 1,297,990 | — | — |
| 2016-09-22 | $31.00 | $37.07 | 1,282,928 | — | — |
| 2016-09-21 | $30.67 | $36.67 | 1,298,655 | — | — |
| 2016-09-20 | $30.60 | $36.60 | 1,007,603 | — | — |
| 2016-09-19 | $30.58 | $36.57 | 1,522,148 | — | — |
| 2016-09-16 | $30.60 | $36.59 | 2,982,276 | — | — |
| 2016-09-15 | $30.72 | $36.74 | 1,624,924 | — | — |
| 2016-09-14 | $30.29 | $36.22 | 1,510,630 | — | — |
| 2016-09-13 | $30.16 | $36.07 | 1,870,567 | — | — |
| 2016-09-12 | $30.60 | $36.59 | 2,629,870 | — | — |
| 2016-09-09 | $30.19 | $36.10 | 3,348,859 | — | — |
| 2016-09-08 | $31.38 | $37.52 | 2,443,810 | — | — |
| 2016-09-07 | $31.70 | $37.90 | 1,969,578 | — | — |
| 2016-09-06 | $31.64 | $37.83 | 2,126,622 | — | — |
| 2016-09-02 | $31.92 | $38.17 | 1,302,199 | — | — |
| 2016-09-01 | $31.94 | $38.19 | 1,955,623 | — | — |
| 2016-08-31 | $31.96 | $38.22 | 2,201,046 | — | — |
| 2016-08-30 | $32.26 | $38.57 | 1,552,494 | — | — |
| 2016-08-29 | $32.25 | $38.57 | 1,484,493 | — | — |
| 2016-08-26 | $31.98 | $38.24 | 1,386,590 | — | — |
| 2016-08-25 | $32.13 | $38.42 | 1,410,955 | — | — |
| 2016-08-24 | $32.00 | $38.26 | 1,620,051 | — | — |
| 2016-08-23 | $32.39 | $38.46 | 1,457,249 | — | — |
| 2016-08-22 | $32.32 | $38.38 | 1,755,166 | — | — |
| 2016-08-19 | $32.41 | $38.48 | 2,851,148 | — | — |
| 2016-08-18 | $32.09 | $38.11 | 2,061,279 | — | — |
| 2016-08-17 | $31.99 | $37.99 | 3,184,506 | — | — |
| 2016-08-16 | $31.63 | $37.56 | 1,748,964 | — | — |
| 2016-08-15 | $31.65 | $37.58 | 1,282,042 | — | — |
| 2016-08-12 | $31.32 | $37.19 | 1,877,434 | — | — |
| 2016-08-11 | $31.38 | $37.26 | 2,267,496 | — | — |
| 2016-08-10 | $31.45 | $37.35 | 2,240,916 | — | — |
| 2016-08-09 | $31.35 | $37.23 | 2,133,045 | — | — |
| 2016-08-08 | $31.45 | $37.35 | 2,532,188 | — | — |
| 2016-08-05 | $31.33 | $37.20 | 1,889,173 | — | — |
| 2016-08-04 | $31.17 | $37.01 | 2,361,633 | — | — |
| 2016-08-03 | $31.01 | $36.82 | 2,884,152 | — | — |
| 2016-08-02 | $31.16 | $37.00 | 4,554,040 | — | — |
| 2016-08-01 | $31.46 | $37.36 | 8,325,299 | — | — |
| 2016-07-29 | $32.06 | $38.07 | 4,348,488 | — | — |
| 2016-07-28 | $32.25 | $38.30 | 3,281,080 | — | — |
| 2016-07-27 | $31.89 | $37.87 | 9,588,514 | — | — |
| 2016-07-26 | $34.85 | $41.38 | 4,425,792 | — | — |
| 2016-07-25 | $34.77 | $41.28 | 2,454,220 | — | — |
| 2016-07-22 | $34.86 | $41.40 | 2,533,074 | — | — |
| 2016-07-21 | $34.55 | $41.02 | 3,514,984 | — | — |
| 2016-07-20 | $34.04 | $40.41 | 2,673,727 | — | — |
| 2016-07-19 | $34.09 | $40.48 | 2,119,534 | — | — |
| 2016-07-18 | $34.29 | $40.71 | 1,730,580 | — | — |
| 2016-07-15 | $34.08 | $40.47 | 2,240,251 | — | — |
| 2016-07-14 | $34.09 | $40.47 | 1,960,718 | — | — |
| 2016-07-13 | $33.74 | $40.06 | 3,907,924 | — | — |
| 2016-07-12 | $34.08 | $40.47 | 4,575,304 | — | — |
| 2016-07-11 | $33.23 | $39.46 | 2,241,580 | — | — |
| 2016-07-08 | $32.66 | $38.78 | 1,966,255 | — | — |
| 2016-07-07 | $32.06 | $38.07 | 1,861,929 | — | — |
| 2016-07-06 | $31.80 | $37.76 | 2,814,822 | — | — |
| 2016-07-05 | $31.62 | $37.55 | 2,659,994 | — | — |
| 2016-07-01 | $32.37 | $38.44 | 2,489,882 | — | — |
| 2016-06-30 | $32.16 | $38.18 | 2,176,681 | — | — |
| 2016-06-29 | $31.63 | $37.55 | 5,582,686 | — | — |
| 2016-06-28 | $30.35 | $36.04 | 2,595,094 | — | — |
| 2016-06-27 | $29.53 | $35.06 | 2,857,572 | — | — |
| 2016-06-24 | $30.38 | $36.07 | 4,895,372 | — | — |
| 2016-06-23 | $32.44 | $38.52 | 2,448,461 | — | — |
| 2016-06-22 | $31.73 | $37.68 | 2,046,217 | — | — |
| 2016-06-21 | $31.83 | $37.79 | 3,038,537 | — | — |
| 2016-06-20 | $32.03 | $38.03 | 2,922,250 | — | — |
| 2016-06-17 | $31.66 | $37.59 | 4,240,618 | — | — |
| 2016-06-16 | $31.09 | $36.91 | 2,560,097 | — | — |
| 2016-06-15 | $30.84 | $36.61 | 2,784,698 | — | — |
| 2016-06-14 | $30.16 | $35.81 | 3,034,993 | — | — |
| 2016-06-13 | $30.38 | $36.07 | 2,286,102 | — | — |
| 2016-06-10 | $30.55 | $36.27 | 1,773,551 | — | — |
| 2016-06-09 | $30.87 | $36.66 | 1,929,265 | — | — |
| 2016-06-08 | $30.93 | $36.72 | 2,045,552 | — | — |
| 2016-06-07 | $30.71 | $36.46 | 1,774,215 | — | — |
| 2016-06-06 | $30.66 | $36.41 | 1,662,801 | — | — |
| 2016-06-03 | $30.47 | $36.18 | 2,701,636 | — | — |
| 2016-06-02 | $30.94 | $36.74 | 3,524,287 | — | — |
| 2016-06-01 | $30.50 | $36.21 | 1,978,216 | — | — |
| 2016-05-31 | $30.42 | $36.13 | 2,696,984 | — | — |
| 2016-05-27 | $30.46 | $36.17 | 1,884,522 | — | — |
| 2016-05-26 | $30.08 | $35.71 | 2,521,113 | — | — |
| 2016-05-25 | $30.48 | $36.20 | 3,559,062 | — | — |
| 2016-05-24 | $30.12 | $35.50 | 2,111,781 | — | — |
| 2016-05-23 | $29.96 | $35.31 | 2,329,737 | — | — |
| 2016-05-20 | $30.04 | $35.40 | 2,699,199 | — | — |
| 2016-05-19 | $30.14 | $35.52 | 2,760,998 | — | — |
| 2016-05-18 | $30.55 | $36.00 | 2,292,082 | — | — |
| 2016-05-17 | $30.99 | $36.52 | 3,261,809 | — | — |
| 2016-05-16 | $30.84 | $36.34 | 2,059,064 | — | — |
| 2016-05-13 | $30.41 | $35.83 | 3,750,659 | — | — |
| 2016-05-12 | $31.21 | $36.78 | 3,466,032 | — | — |
| 2016-05-11 | $31.25 | $36.82 | 4,121,007 | — | — |
| 2016-05-10 | $32.38 | $38.16 | 2,079,220 | — | — |
| 2016-05-09 | $31.73 | $37.40 | 2,178,231 | — | — |
| 2016-05-06 | $31.68 | $37.34 | 1,829,590 | — | — |
| 2016-05-05 | $31.82 | $37.50 | 3,898,843 | — | — |
| 2016-05-04 | $31.58 | $37.22 | 2,603,511 | — | — |
| 2016-05-03 | $32.03 | $37.75 | 2,807,513 | — | — |
| 2016-05-02 | $32.02 | $37.74 | 2,514,247 | — | — |
| 2016-04-29 | $32.03 | $37.75 | 3,829,956 | — | — |
| 2016-04-28 | $32.33 | $38.11 | 3,354,396 | — | — |
| 2016-04-27 | $32.75 | $38.60 | 5,067,920 | — | — |
| 2016-04-26 | $31.78 | $37.45 | 11,987,580 | — | — |
| 2016-04-25 | $34.34 | $40.47 | 3,926,087 | — | — |
| 2016-04-22 | $34.39 | $40.53 | 2,440,266 | — | — |
| 2016-04-21 | $34.98 | $41.22 | 1,618,722 | — | — |
| 2016-04-20 | $35.07 | $41.32 | 1,647,739 | — | — |
| 2016-04-19 | $34.89 | $41.12 | 1,348,049 | — | — |
| 2016-04-18 | $34.78 | $40.99 | 2,391,536 | — | — |
| 2016-04-15 | $35.09 | $41.35 | 1,891,831 | — | — |
| 2016-04-14 | $35.12 | $41.39 | 1,210,941 | — | — |
| 2016-04-13 | $35.21 | $41.50 | 2,132,602 | — | — |
| 2016-04-12 | $34.70 | $40.89 | 2,176,681 | — | — |
| 2016-04-11 | $34.51 | $40.67 | 4,265,426 | — | — |
| 2016-04-08 | $34.09 | $40.17 | 2,040,015 | — | — |
| 2016-04-07 | $33.79 | $39.82 | 3,024,140 | — | — |
| 2016-04-06 | $34.09 | $40.17 | 2,980,947 | — | — |
| 2016-04-05 | $33.82 | $39.86 | 2,047,103 | — | — |
| 2016-04-04 | $34.05 | $40.13 | 2,616,580 | — | — |
| 2016-04-01 | $34.04 | $40.11 | 3,036,544 | — | — |
| 2016-03-31 | $34.51 | $40.67 | 2,962,341 | — | — |
| 2016-03-30 | $34.50 | $40.65 | 2,763,434 | — | — |
| 2016-03-29 | $33.83 | $39.87 | 2,213,007 | — | — |
| 2016-03-28 | $33.70 | $39.72 | 2,684,359 | — | — |
| 2016-03-24 | $33.84 | $39.88 | 2,141,241 | — | — |
| 2016-03-23 | $33.74 | $39.76 | 2,927,787 | — | — |
| 2016-03-22 | $34.38 | $40.52 | 4,188,343 | — | — |
| 2016-03-21 | $34.79 | $41.01 | 10,563,557 | — | — |
| 2016-03-18 | $36.47 | $42.98 | 6,545,104 | — | — |
| 2016-03-17 | $35.69 | $42.06 | 4,814,303 | — | — |
| 2016-03-16 | $34.88 | $41.11 | 2,634,743 | — | — |
| 2016-03-15 | $34.35 | $40.48 | 2,371,822 | — | — |
| 2016-03-14 | $34.51 | $40.68 | 2,390,650 | — | — |
| 2016-03-11 | $34.55 | $40.71 | 2,511,589 | — | — |
| 2016-03-10 | $33.41 | $39.37 | 2,403,497 | — | — |
| 2016-03-09 | $33.43 | $39.39 | 1,963,376 | — | — |
| 2016-03-08 | $33.57 | $39.30 | 3,089,261 | — | — |
| 2016-03-07 | $34.42 | $40.29 | 3,156,375 | — | — |
| 2016-03-04 | $34.33 | $40.19 | 2,742,613 | — | — |
| 2016-03-03 | $34.14 | $39.96 | 2,673,727 | — | — |
| 2016-03-02 | $33.87 | $39.65 | 3,808,249 | — | — |
| 2016-03-01 | $33.71 | $39.46 | 3,221,496 | — | — |
| 2016-02-29 | $32.88 | $38.49 | 3,923,208 | — | — |
| 2016-02-26 | $32.77 | $38.36 | 2,438,715 | — | — |
| 2016-02-25 | $32.35 | $37.87 | 2,979,175 | — | — |
| 2016-02-24 | $31.91 | $37.35 | 2,783,148 | — | — |
| 2016-02-23 | $31.72 | $37.13 | 3,812,901 | — | — |
| 2016-02-22 | $31.89 | $37.33 | 2,459,536 | — | — |
| 2016-02-19 | $31.23 | $36.55 | 2,220,095 | — | — |
| 2016-02-18 | $31.02 | $36.31 | 3,004,648 | — | — |
| 2016-02-17 | $31.12 | $36.43 | 4,012,029 | — | — |
| 2016-02-16 | $30.28 | $35.45 | 3,462,045 | — | — |
| 2016-02-12 | $29.61 | $34.66 | 3,078,850 | — | — |
| 2016-02-11 | $28.74 | $33.65 | 3,252,949 | — | — |
| 2016-02-10 | $29.19 | $34.17 | 4,978,877 | — | — |
| 2016-02-09 | $28.54 | $33.41 | 8,764,977 | — | — |
| 2016-02-08 | $27.82 | $32.57 | 5,590,439 | — | — |
| 2016-02-05 | $28.31 | $33.14 | 3,664,717 | — | — |
| 2016-02-04 | $29.16 | $34.14 | 2,977,846 | — | — |
| 2016-02-03 | $28.63 | $33.52 | 3,835,937 | — | — |
| 2016-02-02 | $28.28 | $33.10 | 3,452,742 | — | — |
| 2016-02-01 | $29.37 | $34.38 | 3,698,164 | — | — |
| 2016-01-29 | $29.30 | $34.30 | 4,915,528 | — | — |
| 2016-01-28 | $28.63 | $33.51 | 3,273,992 | — | — |
| 2016-01-27 | $29.17 | $34.15 | 4,098,636 | — | — |
| 2016-01-26 | $29.51 | $34.55 | 3,583,427 | — | — |
| 2016-01-25 | $28.79 | $33.71 | 4,702,888 | — | — |
| 2016-01-22 | $30.28 | $35.44 | 2,544,814 | — | — |
| 2016-01-21 | $29.77 | $34.85 | 4,005,163 | — | — |
| 2016-01-20 | $29.34 | $34.35 | 5,332,170 | — | — |
| 2016-01-19 | $29.23 | $34.21 | 3,153,939 | — | — |
| 2016-01-15 | $29.53 | $34.57 | 3,959,091 | — | — |
| 2016-01-14 | $30.13 | $35.27 | 4,067,404 | — | — |
| 2016-01-13 | $30.43 | $35.62 | 4,305,517 | — | — |
| 2016-01-12 | $31.41 | $36.77 | 1,848,639 | — | — |
| 2016-01-11 | $31.22 | $36.55 | 2,889,246 | — | — |
| 2016-01-08 | $31.00 | $36.29 | 3,098,564 | — | — |
| 2016-01-07 | $31.09 | $36.40 | 3,799,832 | — | — |
| 2016-01-06 | $31.43 | $36.79 | 4,307,732 | — | — |
| 2016-01-05 | $32.25 | $37.75 | 3,748,666 | — | — |
| 2016-01-04 | $32.00 | $37.46 | 3,603,362 | — | — |