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
- 2013-05-02 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 | $39.22 | $39.37 | 925,800 | — | — |
| 2016-12-29 | $39.39 | $39.54 | 716,200 | — | — |
| 2016-12-28 | $39.78 | $39.93 | 964,100 | — | — |
| 2016-12-27 | $40.28 | $40.44 | 522,200 | — | — |
| 2016-12-23 | $40.29 | $40.45 | 667,900 | — | — |
| 2016-12-22 | $40.08 | $40.24 | 1,003,800 | — | — |
| 2016-12-21 | $40.15 | $40.31 | 1,121,400 | — | — |
| 2016-12-20 | $40.16 | $40.32 | 1,198,600 | — | — |
| 2016-12-19 | $39.97 | $40.13 | 935,100 | — | — |
| 2016-12-16 | $39.85 | $40.00 | 2,615,400 | — | — |
| 2016-12-15 | $40.30 | $40.46 | 1,857,400 | — | — |
| 2016-12-14 | $39.87 | $40.02 | 2,223,300 | — | — |
| 2016-12-13 | $39.91 | $40.07 | 1,460,000 | — | — |
| 2016-12-12 | $40.30 | $40.46 | 1,623,700 | — | — |
| 2016-12-09 | $41.00 | $41.16 | 1,285,400 | — | — |
| 2016-12-08 | $40.64 | $40.80 | 1,710,400 | — | — |
| 2016-12-07 | $40.23 | $40.39 | 1,601,500 | — | — |
| 2016-12-06 | $40.06 | $40.22 | 982,700 | — | — |
| 2016-12-05 | $39.50 | $39.65 | 1,330,700 | — | — |
| 2016-12-02 | $39.17 | $39.32 | 2,970,500 | — | — |
| 2016-12-01 | $40.02 | $40.18 | 3,269,000 | — | — |
| 2016-11-30 | $38.87 | $39.02 | 4,407,100 | — | — |
| 2016-11-29 | $37.83 | $37.98 | 1,864,900 | — | — |
| 2016-11-28 | $37.51 | $37.66 | 1,455,900 | — | — |
| 2016-11-25 | $38.10 | $38.24 | 525,000 | — | — |
| 2016-11-23 | $38.11 | $38.25 | 1,665,200 | — | — |
| 2016-11-22 | $37.90 | $38.04 | 1,921,700 | — | — |
| 2016-11-21 | $37.56 | $37.70 | 1,374,300 | — | — |
| 2016-11-18 | $37.36 | $37.50 | 1,887,400 | — | — |
| 2016-11-17 | $37.33 | $37.47 | 1,200,600 | — | — |
| 2016-11-16 | $36.92 | $37.05 | 1,913,200 | — | — |
| 2016-11-15 | $37.66 | $37.80 | 2,829,900 | — | — |
| 2016-11-14 | $37.65 | $37.79 | 3,905,300 | — | — |
| 2016-11-11 | $36.49 | $36.62 | 3,139,000 | — | — |
| 2016-11-10 | $35.78 | $35.91 | 3,899,200 | — | — |
| 2016-11-09 | $33.89 | $34.01 | 3,699,000 | — | — |
| 2016-11-08 | $31.35 | $31.46 | 1,337,800 | — | — |
| 2016-11-07 | $30.99 | $31.10 | 2,270,200 | — | — |
| 2016-11-04 | $29.90 | $30.01 | 3,012,900 | — | — |
| 2016-11-03 | $30.07 | $30.18 | 2,847,800 | — | — |
| 2016-11-02 | $30.39 | $30.50 | 3,858,500 | — | — |
| 2016-11-01 | $30.38 | $30.49 | 2,732,600 | — | — |
| 2016-10-31 | $30.55 | $30.66 | 1,742,700 | — | — |
| 2016-10-28 | $30.67 | $30.78 | 1,043,700 | — | — |
| 2016-10-27 | $31.05 | $31.16 | 1,547,600 | — | — |
| 2016-10-26 | $30.64 | $30.75 | 805,200 | — | — |
| 2016-10-25 | $30.30 | $30.41 | 1,181,400 | — | — |
| 2016-10-24 | $30.68 | $30.79 | 1,296,900 | — | — |
| 2016-10-21 | $30.63 | $30.74 | 929,300 | — | — |
| 2016-10-20 | $30.70 | $30.81 | 1,125,800 | — | — |
| 2016-10-19 | $30.75 | $30.86 | 1,352,800 | — | — |
| 2016-10-18 | $30.21 | $30.32 | 866,300 | — | — |
| 2016-10-17 | $30.16 | $30.27 | 1,340,500 | — | — |
| 2016-10-14 | $30.27 | $30.38 | 1,119,300 | — | — |
| 2016-10-13 | $29.98 | $30.09 | 3,391,900 | — | — |
| 2016-10-12 | $30.91 | $31.02 | 1,236,500 | — | — |
| 2016-10-11 | $30.90 | $31.01 | 1,672,300 | — | — |
| 2016-10-10 | $30.90 | $31.01 | 975,700 | — | — |
| 2016-10-07 | $30.74 | $30.85 | 2,374,300 | — | — |
| 2016-10-06 | $30.26 | $30.37 | 1,883,900 | — | — |
| 2016-10-05 | $30.31 | $30.42 | 3,034,000 | — | — |
| 2016-10-04 | $28.89 | $28.99 | 3,091,000 | — | — |
| 2016-10-03 | $28.88 | $28.98 | 1,640,200 | — | — |
| 2016-09-30 | $28.82 | $28.92 | 1,599,400 | — | — |
| 2016-09-29 | $28.31 | $28.41 | 1,766,700 | — | — |
| 2016-09-28 | $28.75 | $28.85 | 1,437,000 | — | — |
| 2016-09-27 | $28.41 | $28.51 | 1,484,600 | — | — |
| 2016-09-26 | $28.33 | $28.43 | 1,387,100 | — | — |
| 2016-09-23 | $28.83 | $28.93 | 1,580,600 | — | — |
| 2016-09-22 | $29.04 | $29.15 | 1,136,500 | — | — |
| 2016-09-21 | $29.12 | $29.23 | 1,829,300 | — | — |
| 2016-09-20 | $28.83 | $28.93 | 999,500 | — | — |
| 2016-09-19 | $29.09 | $29.20 | 1,318,800 | — | — |
| 2016-09-16 | $29.02 | $29.13 | 2,353,000 | — | — |
| 2016-09-15 | $29.45 | $29.56 | 1,900,300 | — | — |
| 2016-09-14 | $28.83 | $28.93 | 1,743,400 | — | — |
| 2016-09-13 | $29.16 | $29.27 | 1,695,100 | — | — |
| 2016-09-12 | $29.47 | $29.58 | 2,250,400 | — | — |
| 2016-09-09 | $29.19 | $29.30 | 2,056,700 | — | — |
| 2016-09-08 | $28.87 | $28.97 | 1,314,200 | — | — |
| 2016-09-07 | $28.74 | $28.84 | 1,416,800 | — | — |
| 2016-09-06 | $28.50 | $28.60 | 1,606,800 | — | — |
| 2016-09-02 | $29.01 | $29.12 | 1,441,600 | — | — |
| 2016-09-01 | $28.76 | $28.86 | 2,026,500 | — | — |
| 2016-08-31 | $29.24 | $29.35 | 2,318,200 | — | — |
| 2016-08-30 | $29.32 | $29.43 | 1,388,800 | — | — |
| 2016-08-29 | $28.74 | $28.84 | 1,172,200 | — | — |
| 2016-08-26 | $28.38 | $28.47 | 1,815,500 | — | — |
| 2016-08-25 | $28.34 | $28.43 | 1,453,200 | — | — |
| 2016-08-24 | $28.31 | $28.40 | 1,389,200 | — | — |
| 2016-08-23 | $28.46 | $28.55 | 1,089,600 | — | — |
| 2016-08-22 | $28.14 | $28.23 | 2,069,000 | — | — |
| 2016-08-19 | $28.25 | $28.34 | 1,610,800 | — | — |
| 2016-08-18 | $28.51 | $28.60 | 1,953,200 | — | — |
| 2016-08-17 | $28.63 | $28.72 | 3,205,700 | — | — |
| 2016-08-16 | $28.77 | $28.86 | 2,672,000 | — | — |
| 2016-08-15 | $27.92 | $28.01 | 1,027,000 | — | — |
| 2016-08-12 | $27.26 | $27.35 | 1,138,800 | — | — |
| 2016-08-11 | $27.52 | $27.61 | 1,594,600 | — | — |
| 2016-08-10 | $27.45 | $27.54 | 1,599,500 | — | — |
| 2016-08-09 | $27.70 | $27.79 | 1,540,100 | — | — |
| 2016-08-08 | $28.01 | $28.10 | 1,660,800 | — | — |
| 2016-08-05 | $27.94 | $28.03 | 2,672,900 | — | — |
| 2016-08-04 | $27.25 | $27.34 | 2,217,300 | — | — |
| 2016-08-03 | $27.56 | $27.65 | 4,767,100 | — | — |
| 2016-08-02 | $25.11 | $25.19 | 2,390,200 | — | — |
| 2016-08-01 | $25.58 | $25.66 | 2,210,800 | — | — |
| 2016-07-29 | $25.63 | $25.71 | 2,011,200 | — | — |
| 2016-07-28 | $25.40 | $25.48 | 1,704,200 | — | — |
| 2016-07-27 | $25.53 | $25.61 | 2,517,400 | — | — |
| 2016-07-26 | $25.75 | $25.83 | 1,382,600 | — | — |
| 2016-07-25 | $25.61 | $25.69 | 2,770,300 | — | — |
| 2016-07-22 | $25.65 | $25.73 | 1,884,300 | — | — |
| 2016-07-21 | $25.62 | $25.70 | 1,761,700 | — | — |
| 2016-07-20 | $25.67 | $25.75 | 2,421,200 | — | — |
| 2016-07-19 | $25.40 | $25.48 | 2,099,200 | — | — |
| 2016-07-18 | $25.31 | $25.39 | 1,771,900 | — | — |
| 2016-07-15 | $25.19 | $25.27 | 2,372,000 | — | — |
| 2016-07-14 | $25.30 | $25.38 | 3,708,500 | — | — |
| 2016-07-13 | $25.01 | $25.09 | 2,952,400 | — | — |
| 2016-07-12 | $25.14 | $25.22 | 2,533,700 | — | — |
| 2016-07-11 | $24.32 | $24.40 | 1,856,300 | — | — |
| 2016-07-08 | $24.13 | $24.21 | 2,321,900 | — | — |
| 2016-07-07 | $23.60 | $23.68 | 2,794,600 | — | — |
| 2016-07-06 | $23.56 | $23.64 | 3,154,200 | — | — |
| 2016-07-05 | $23.47 | $23.55 | 2,746,900 | — | — |
| 2016-07-01 | $24.57 | $24.65 | 2,950,500 | — | — |
| 2016-06-30 | $24.76 | $24.84 | 3,797,600 | — | — |
| 2016-06-29 | $24.60 | $24.68 | 6,216,500 | — | — |
| 2016-06-28 | $23.38 | $23.46 | 6,730,200 | — | — |
| 2016-06-27 | $23.64 | $23.72 | 6,009,900 | — | — |
| 2016-06-24 | $26.43 | $26.52 | 8,757,200 | — | — |
| 2016-06-23 | $29.24 | $29.34 | 2,980,300 | — | — |
| 2016-06-22 | $28.56 | $28.65 | 2,236,500 | — | — |
| 2016-06-21 | $28.73 | $28.82 | 1,574,900 | — | — |
| 2016-06-20 | $28.75 | $28.84 | 1,576,700 | — | — |
| 2016-06-17 | $28.61 | $28.70 | 2,347,600 | — | — |
| 2016-06-16 | $28.59 | $28.68 | 1,941,300 | — | — |
| 2016-06-15 | $28.94 | $29.03 | 1,799,400 | — | — |
| 2016-06-14 | $28.99 | $29.08 | 1,387,800 | — | — |
| 2016-06-13 | $29.75 | $29.85 | 1,233,200 | — | — |
| 2016-06-10 | $30.36 | $30.46 | 1,907,800 | — | — |
| 2016-06-09 | $30.94 | $31.04 | 1,650,100 | — | — |
| 2016-06-08 | $31.71 | $31.81 | 1,003,600 | — | — |
| 2016-06-07 | $31.66 | $31.76 | 1,157,400 | — | — |
| 2016-06-06 | $31.81 | $31.91 | 1,433,100 | — | — |
| 2016-06-03 | $31.54 | $31.64 | 1,615,300 | — | — |
| 2016-06-02 | $32.46 | $32.57 | 1,253,400 | — | — |
| 2016-06-01 | $32.57 | $32.68 | 2,217,900 | — | — |
| 2016-05-31 | $32.86 | $32.97 | 2,088,800 | — | — |
| 2016-05-27 | $33.27 | $33.38 | 888,300 | — | — |
| 2016-05-26 | $32.89 | $33.00 | 1,657,000 | — | — |
| 2016-05-25 | $33.10 | $33.20 | 1,901,900 | — | — |
| 2016-05-24 | $32.75 | $32.85 | 1,950,000 | — | — |
| 2016-05-23 | $32.41 | $32.51 | 1,614,700 | — | — |
| 2016-05-20 | $32.43 | $32.53 | 1,543,700 | — | — |
| 2016-05-19 | $31.82 | $31.91 | 2,365,100 | — | — |
| 2016-05-18 | $32.55 | $32.65 | 2,836,700 | — | — |
| 2016-05-17 | $30.82 | $30.91 | 3,495,600 | — | — |
| 2016-05-16 | $30.66 | $30.75 | 2,498,400 | — | — |
| 2016-05-13 | $30.30 | $30.39 | 2,866,000 | — | — |
| 2016-05-12 | $30.53 | $30.62 | 2,000,900 | — | — |
| 2016-05-11 | $30.54 | $30.63 | 1,797,300 | — | — |
| 2016-05-10 | $31.01 | $31.10 | 1,557,700 | — | — |
| 2016-05-09 | $30.17 | $30.26 | 1,558,100 | — | — |
| 2016-05-06 | $30.19 | $30.28 | 1,754,500 | — | — |
| 2016-05-05 | $29.58 | $29.67 | 2,471,400 | — | — |
| 2016-05-04 | $29.86 | $29.95 | 4,212,000 | — | — |
| 2016-05-03 | $32.01 | $32.10 | 2,804,100 | — | — |
| 2016-05-02 | $32.69 | $32.79 | 1,528,900 | — | — |
| 2016-04-29 | $32.47 | $32.57 | 3,226,200 | — | — |
| 2016-04-28 | $32.39 | $32.49 | 1,208,500 | — | — |
| 2016-04-27 | $33.13 | $33.23 | 1,605,900 | — | — |
| 2016-04-26 | $33.13 | $33.23 | 1,643,400 | — | — |
| 2016-04-25 | $32.65 | $32.75 | 1,496,700 | — | — |
| 2016-04-22 | $32.92 | $33.02 | 1,498,900 | — | — |
| 2016-04-21 | $32.64 | $32.74 | 1,572,300 | — | — |
| 2016-04-20 | $32.53 | $32.63 | 1,293,200 | — | — |
| 2016-04-19 | $31.84 | $31.93 | 1,714,700 | — | — |
| 2016-04-18 | $31.74 | $31.83 | 1,384,800 | — | — |
| 2016-04-15 | $31.61 | $31.70 | 1,802,900 | — | — |
| 2016-04-14 | $31.72 | $31.81 | 1,396,200 | — | — |
| 2016-04-13 | $31.53 | $31.62 | 1,710,900 | — | — |
| 2016-04-12 | $30.46 | $30.55 | 2,100,500 | — | — |
| 2016-04-11 | $29.64 | $29.73 | 1,579,700 | — | — |
| 2016-04-08 | $29.25 | $29.34 | 1,040,600 | — | — |
| 2016-04-07 | $29.20 | $29.29 | 1,639,700 | — | — |
| 2016-04-06 | $30.01 | $30.10 | 2,038,900 | — | — |
| 2016-04-05 | $29.77 | $29.86 | 2,565,100 | — | — |
| 2016-04-04 | $30.29 | $30.38 | 1,700,500 | — | — |
| 2016-04-01 | $30.47 | $30.56 | 1,786,200 | — | — |
| 2016-03-31 | $29.77 | $29.86 | 2,939,000 | — | — |
| 2016-03-30 | $30.53 | $30.62 | 1,969,400 | — | — |
| 2016-03-29 | $29.99 | $30.08 | 2,681,200 | — | — |
| 2016-03-28 | $30.45 | $30.54 | 1,545,600 | — | — |
| 2016-03-24 | $29.81 | $29.90 | 2,550,900 | — | — |
| 2016-03-23 | $30.57 | $30.66 | 1,592,300 | — | — |
| 2016-03-22 | $30.98 | $31.07 | 1,511,600 | — | — |
| 2016-03-21 | $31.28 | $31.37 | 1,436,100 | — | — |
| 2016-03-18 | $31.41 | $31.50 | 2,595,800 | — | — |
| 2016-03-17 | $31.27 | $31.36 | 1,287,100 | — | — |
| 2016-03-16 | $31.08 | $31.17 | 1,681,600 | — | — |
| 2016-03-15 | $30.96 | $31.05 | 1,422,300 | — | — |
| 2016-03-14 | $31.70 | $31.79 | 2,668,800 | — | — |
| 2016-03-11 | $31.38 | $31.47 | 2,774,900 | — | — |
| 2016-03-10 | $29.55 | $29.64 | 2,559,300 | — | — |
| 2016-03-09 | $29.48 | $29.57 | 2,539,300 | — | — |
| 2016-03-08 | $30.02 | $30.11 | 3,560,300 | — | — |
| 2016-03-07 | $31.35 | $31.44 | 2,197,000 | — | — |
| 2016-03-04 | $31.05 | $31.14 | 2,918,400 | — | — |
| 2016-03-03 | $30.90 | $30.99 | 1,780,000 | — | — |
| 2016-03-02 | $30.58 | $30.67 | 1,940,800 | — | — |
| 2016-03-01 | $30.33 | $30.42 | 2,005,300 | — | — |
| 2016-02-29 | $29.36 | $29.45 | 2,307,300 | — | — |
| 2016-02-26 | $29.77 | $29.86 | 1,818,300 | — | — |
| 2016-02-25 | $29.39 | $29.48 | 1,819,300 | — | — |
| 2016-02-24 | $28.80 | $28.89 | 2,387,700 | — | — |
| 2016-02-23 | $28.63 | $28.70 | 2,567,800 | — | — |
| 2016-02-22 | $28.99 | $29.07 | 2,254,900 | — | — |
| 2016-02-19 | $28.93 | $29.01 | 2,218,600 | — | — |
| 2016-02-18 | $28.76 | $28.84 | 3,234,100 | — | — |
| 2016-02-17 | $29.24 | $29.32 | 3,177,900 | — | — |
| 2016-02-16 | $28.17 | $28.24 | 3,516,300 | — | — |
| 2016-02-12 | $26.60 | $26.67 | 3,972,800 | — | — |
| 2016-02-11 | $25.98 | $26.05 | 4,086,300 | — | — |
| 2016-02-10 | $27.26 | $27.33 | 3,309,300 | — | — |
| 2016-02-09 | $26.73 | $26.80 | 4,600,400 | — | — |
| 2016-02-08 | $27.25 | $27.32 | 3,532,900 | — | — |
| 2016-02-05 | $28.93 | $29.01 | 2,826,900 | — | — |
| 2016-02-04 | $29.57 | $29.65 | 1,962,700 | — | — |
| 2016-02-03 | $29.12 | $29.20 | 2,514,300 | — | — |
| 2016-02-02 | $29.21 | $29.29 | 3,900,800 | — | — |
| 2016-02-01 | $30.13 | $30.21 | 3,442,500 | — | — |
| 2016-01-29 | $30.58 | $30.66 | 3,266,900 | — | — |
| 2016-01-28 | $30.24 | $30.32 | 2,380,400 | — | — |
| 2016-01-27 | $30.13 | $30.21 | 2,994,900 | — | — |
| 2016-01-26 | $30.27 | $30.35 | 2,239,200 | — | — |
| 2016-01-25 | $29.84 | $29.92 | 3,591,800 | — | — |
| 2016-01-22 | $30.28 | $30.36 | 3,144,900 | — | — |
| 2016-01-21 | $29.91 | $29.99 | 2,822,200 | — | — |
| 2016-01-20 | $29.76 | $29.84 | 3,767,500 | — | — |
| 2016-01-19 | $30.17 | $30.25 | 3,822,800 | — | — |
| 2016-01-15 | $30.24 | $30.32 | 3,914,800 | — | — |
| 2016-01-14 | $31.20 | $31.28 | 3,011,200 | — | — |
| 2016-01-13 | $30.99 | $31.07 | 2,764,000 | — | — |
| 2016-01-12 | $32.17 | $32.25 | 3,221,200 | — | — |
| 2016-01-11 | $32.24 | $32.32 | 2,326,600 | — | — |
| 2016-01-08 | $32.37 | $32.45 | 3,020,600 | — | — |
| 2016-01-07 | $33.18 | $33.27 | 3,090,000 | — | — |
| 2016-01-06 | $34.58 | $34.67 | 2,382,200 | — | — |
| 2016-01-05 | $35.98 | $36.07 | 2,432,600 | — | — |
| 2016-01-04 | $36.52 | $36.62 | 1,729,000 | — | — |