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
- 2011-09-19 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 | $34.40 | $34.40 | 26,400 | — | — |
| 2016-12-29 | $34.20 | $34.20 | 19,200 | — | — |
| 2016-12-28 | $34.00 | $34.00 | 26,960 | — | — |
| 2016-12-27 | $34.40 | $34.40 | 18,960 | — | — |
| 2016-12-23 | $33.55 | $33.55 | 28,760 | — | — |
| 2016-12-22 | $33.75 | $33.75 | 30,220 | — | — |
| 2016-12-21 | $33.90 | $33.90 | 18,460 | — | — |
| 2016-12-20 | $34.10 | $34.10 | 9,300 | — | — |
| 2016-12-19 | $34.45 | $34.45 | 14,580 | — | — |
| 2016-12-16 | $34.55 | $34.55 | 16,080 | — | — |
| 2016-12-15 | $34.35 | $34.35 | 19,680 | — | — |
| 2016-12-14 | $35.05 | $35.05 | 6,600 | — | — |
| 2016-12-13 | $35.00 | $35.00 | 19,520 | — | — |
| 2016-12-12 | $34.95 | $34.95 | 19,020 | — | — |
| 2016-12-09 | $34.75 | $34.75 | 20,940 | — | — |
| 2016-12-08 | $34.40 | $34.40 | 20,440 | — | — |
| 2016-12-07 | $33.90 | $33.90 | 29,180 | — | — |
| 2016-12-06 | $34.35 | $34.35 | 22,620 | — | — |
| 2016-12-05 | $34.45 | $34.45 | 27,620 | — | — |
| 2016-12-02 | $34.30 | $34.30 | 24,840 | — | — |
| 2016-12-01 | $33.65 | $33.65 | 63,180 | — | — |
| 2016-11-30 | $34.25 | $34.25 | 61,460 | — | — |
| 2016-11-29 | $34.65 | $34.65 | 79,840 | — | — |
| 2016-11-28 | $35.35 | $35.35 | 28,080 | — | — |
| 2016-11-25 | $35.65 | $35.65 | 7,760 | — | — |
| 2016-11-23 | $35.85 | $35.85 | 11,500 | — | — |
| 2016-11-22 | $36.25 | $36.25 | 8,360 | — | — |
| 2016-11-21 | $36.10 | $36.10 | 47,440 | — | — |
| 2016-11-18 | $35.90 | $35.90 | 20,460 | — | — |
| 2016-11-17 | $35.75 | $35.75 | 35,200 | — | — |
| 2016-11-16 | $35.20 | $35.20 | 23,360 | — | — |
| 2016-11-15 | $35.60 | $35.60 | 21,080 | — | — |
| 2016-11-14 | $35.10 | $35.10 | 59,820 | — | — |
| 2016-11-11 | $35.85 | $35.85 | 19,160 | — | — |
| 2016-11-10 | $35.85 | $35.85 | 41,240 | — | — |
| 2016-11-09 | $36.20 | $36.20 | 36,060 | — | — |
| 2016-11-08 | $36.70 | $36.70 | 28,140 | — | — |
| 2016-11-07 | $36.40 | $36.40 | 27,720 | — | — |
| 2016-11-04 | $36.60 | $36.60 | 18,220 | — | — |
| 2016-11-03 | $36.65 | $36.65 | 23,440 | — | — |
| 2016-11-02 | $36.80 | $36.80 | 26,260 | — | — |
| 2016-11-01 | $36.65 | $36.65 | 55,380 | — | — |
| 2016-10-31 | $36.70 | $36.70 | 102,060 | — | — |
| 2016-10-28 | $36.50 | $36.50 | 24,860 | — | — |
| 2016-10-27 | $36.90 | $36.90 | 43,900 | — | — |
| 2016-10-26 | $36.65 | $36.65 | 18,520 | — | — |
| 2016-10-25 | $36.25 | $36.25 | 15,640 | — | — |
| 2016-10-24 | $36.05 | $36.05 | 38,020 | — | — |
| 2016-10-21 | $36.85 | $36.85 | 16,660 | — | — |
| 2016-10-20 | $37.00 | $37.00 | 16,720 | — | — |
| 2016-10-19 | $37.35 | $37.35 | 16,580 | — | — |
| 2016-10-18 | $37.20 | $37.20 | 75,460 | — | — |
| 2016-10-17 | $37.35 | $37.35 | 24,360 | — | — |
| 2016-10-14 | $37.10 | $37.10 | 59,640 | — | — |
| 2016-10-13 | $36.85 | $36.85 | 72,940 | — | — |
| 2016-10-12 | $35.35 | $35.35 | 50,560 | — | — |
| 2016-10-11 | $35.95 | $35.95 | 14,880 | — | — |
| 2016-10-10 | $35.95 | $35.95 | 24,600 | — | — |
| 2016-10-07 | $35.30 | $35.30 | 20,240 | — | — |
| 2016-10-06 | $35.50 | $35.50 | 31,200 | — | — |
| 2016-10-05 | $36.20 | $36.20 | 32,300 | — | — |
| 2016-10-04 | $35.40 | $35.40 | 22,720 | — | — |
| 2016-10-03 | $35.45 | $35.45 | 22,860 | — | — |
| 2016-09-30 | $35.95 | $35.95 | 25,980 | — | — |
| 2016-09-29 | $35.75 | $35.75 | 7,660 | — | — |
| 2016-09-28 | $36.05 | $36.05 | 8,920 | — | — |
| 2016-09-27 | $36.00 | $36.00 | 21,940 | — | — |
| 2016-09-26 | $35.60 | $35.60 | 15,520 | — | — |
| 2016-09-23 | $36.10 | $36.10 | 13,080 | — | — |
| 2016-09-22 | $36.20 | $36.20 | 6,880 | — | — |
| 2016-09-21 | $36.15 | $36.15 | 14,620 | — | — |
| 2016-09-20 | $36.15 | $36.15 | 54,000 | — | — |
| 2016-09-19 | $36.10 | $36.10 | 43,220 | — | — |
| 2016-09-16 | $36.15 | $36.15 | 20,500 | — | — |
| 2016-09-15 | $36.00 | $36.00 | 20,680 | — | — |
| 2016-09-14 | $36.15 | $36.15 | 26,900 | — | — |
| 2016-09-13 | $35.85 | $35.85 | 25,100 | — | — |
| 2016-09-12 | $36.50 | $36.50 | 37,820 | — | — |
| 2016-09-09 | $36.15 | $36.15 | 20,980 | — | — |
| 2016-09-08 | $36.40 | $36.40 | 64,940 | — | — |
| 2016-09-07 | $36.00 | $36.00 | 63,440 | — | — |
| 2016-09-06 | $35.75 | $35.75 | 28,520 | — | — |
| 2016-09-02 | $36.00 | $36.00 | 48,380 | — | — |
| 2016-09-01 | $35.65 | $35.65 | 76,660 | — | — |
| 2016-08-31 | $35.25 | $35.25 | 61,460 | — | — |
| 2016-08-30 | $35.35 | $35.35 | 43,120 | — | — |
| 2016-08-29 | $35.75 | $35.75 | 84,360 | — | — |
| 2016-08-26 | $36.55 | $36.55 | 216,020 | — | — |
| 2016-08-25 | $37.85 | $37.85 | 37,820 | — | — |
| 2016-08-24 | $38.10 | $38.10 | 19,680 | — | — |
| 2016-08-23 | $38.35 | $38.35 | 44,800 | — | — |
| 2016-08-22 | $38.95 | $38.95 | 35,160 | — | — |
| 2016-08-19 | $39.35 | $39.35 | 47,480 | — | — |
| 2016-08-18 | $39.35 | $39.35 | 25,700 | — | — |
| 2016-08-17 | $39.05 | $39.05 | 36,900 | — | — |
| 2016-08-16 | $39.00 | $39.00 | 24,140 | — | — |
| 2016-08-15 | $38.80 | $38.80 | 39,380 | — | — |
| 2016-08-12 | $39.25 | $39.25 | 57,400 | — | — |
| 2016-08-11 | $39.05 | $39.05 | 47,700 | — | — |
| 2016-08-10 | $39.25 | $39.25 | 38,380 | — | — |
| 2016-08-09 | $39.00 | $39.00 | 36,880 | — | — |
| 2016-08-08 | $39.20 | $39.20 | 56,320 | — | — |
| 2016-08-05 | $39.25 | $39.25 | 15,520 | — | — |
| 2016-08-04 | $38.80 | $38.80 | 17,960 | — | — |
| 2016-08-03 | $39.10 | $39.10 | 20,660 | — | — |
| 2016-08-02 | $38.50 | $38.50 | 52,100 | — | — |
| 2016-08-01 | $38.80 | $38.80 | 93,560 | — | — |
| 2016-07-29 | $39.00 | $39.00 | 24,700 | — | — |
| 2016-07-28 | $39.15 | $39.15 | 52,080 | — | — |
| 2016-07-27 | $39.50 | $39.50 | 18,780 | — | — |
| 2016-07-26 | $39.70 | $39.70 | 18,760 | — | — |
| 2016-07-25 | $40.55 | $40.55 | 76,820 | — | — |
| 2016-07-22 | $40.10 | $40.10 | 38,220 | — | — |
| 2016-07-21 | $39.40 | $39.40 | 43,660 | — | — |
| 2016-07-20 | $39.05 | $39.05 | 88,220 | — | — |
| 2016-07-19 | $39.65 | $39.65 | 36,760 | — | — |
| 2016-07-18 | $40.40 | $40.40 | 37,360 | — | — |
| 2016-07-15 | $40.30 | $40.30 | 26,560 | — | — |
| 2016-07-14 | $40.75 | $40.75 | 33,420 | — | — |
| 2016-07-13 | $40.90 | $40.90 | 36,200 | — | — |
| 2016-07-12 | $40.60 | $40.60 | 56,860 | — | — |
| 2016-07-11 | $39.95 | $39.95 | 91,240 | — | — |
| 2016-07-08 | $40.55 | $40.55 | 74,760 | — | — |
| 2016-07-07 | $39.55 | $39.55 | 247,620 | — | — |
| 2016-07-06 | $39.75 | $39.75 | 44,520 | — | — |
| 2016-07-05 | $40.15 | $40.15 | 78,900 | — | — |
| 2016-07-01 | $39.90 | $39.90 | 95,000 | — | — |
| 2016-06-30 | $41.25 | $41.25 | 66,260 | — | — |
| 2016-06-29 | $41.25 | $41.25 | 53,640 | — | — |
| 2016-06-28 | $42.05 | $42.05 | 21,600 | — | — |
| 2016-06-27 | $42.15 | $42.15 | 75,960 | — | — |
| 2016-06-24 | $42.90 | $42.90 | 36,560 | — | — |
| 2016-06-23 | $43.05 | $43.05 | 24,020 | — | — |
| 2016-06-22 | $43.55 | $43.55 | 20,060 | — | — |
| 2016-06-21 | $43.70 | $43.70 | 46,400 | — | — |
| 2016-06-20 | $44.95 | $44.95 | 18,420 | — | — |
| 2016-06-17 | $45.30 | $45.30 | 18,480 | — | — |
| 2016-06-16 | $44.60 | $44.60 | 22,640 | — | — |
| 2016-06-15 | $45.05 | $45.05 | 23,400 | — | — |
| 2016-06-14 | $45.80 | $45.80 | 17,640 | — | — |
| 2016-06-13 | $46.05 | $46.05 | 16,680 | — | — |
| 2016-06-10 | $46.20 | $46.20 | 28,920 | — | — |
| 2016-06-09 | $47.35 | $47.35 | 35,760 | — | — |
| 2016-06-08 | $47.95 | $47.95 | 48,440 | — | — |
| 2016-06-07 | $47.30 | $47.30 | 23,300 | — | — |
| 2016-06-06 | $47.10 | $47.10 | 36,100 | — | — |
| 2016-06-03 | $46.05 | $46.05 | 57,880 | — | — |
| 2016-06-02 | $45.05 | $45.05 | 29,940 | — | — |
| 2016-06-01 | $44.15 | $44.15 | 12,000 | — | — |
| 2016-05-31 | $43.65 | $43.65 | 20,720 | — | — |
| 2016-05-27 | $44.65 | $44.65 | 8,600 | — | — |
| 2016-05-26 | $44.80 | $44.80 | 35,000 | — | — |
| 2016-05-25 | $43.60 | $43.60 | 5,040 | — | — |
| 2016-05-24 | $43.55 | $43.55 | 7,580 | — | — |
| 2016-05-23 | $43.35 | $43.35 | 5,460 | — | — |
| 2016-05-20 | $43.65 | $43.65 | 3,700 | — | — |
| 2016-05-19 | $43.70 | $43.70 | 16,000 | — | — |
| 2016-05-18 | $44.30 | $44.30 | 9,520 | — | — |
| 2016-05-17 | $44.55 | $44.55 | 11,440 | — | — |
| 2016-05-16 | $43.95 | $43.95 | 13,060 | — | — |
| 2016-05-13 | $44.00 | $44.00 | 18,560 | — | — |
| 2016-05-12 | $43.75 | $43.75 | 28,240 | — | — |
| 2016-05-11 | $43.20 | $43.20 | 22,800 | — | — |
| 2016-05-10 | $43.45 | $43.45 | 18,300 | — | — |
| 2016-05-09 | $42.95 | $42.95 | 20,740 | — | — |
| 2016-05-06 | $43.70 | $43.70 | 14,820 | — | — |
| 2016-05-05 | $43.50 | $43.50 | 25,520 | — | — |
| 2016-05-04 | $44.20 | $44.20 | 9,140 | — | — |
| 2016-05-03 | $44.25 | $44.25 | 40,680 | — | — |
| 2016-05-02 | $45.80 | $45.80 | 9,780 | — | — |
| 2016-04-29 | $45.95 | $45.95 | 14,880 | — | — |
| 2016-04-28 | $45.60 | $45.60 | 24,740 | — | — |
| 2016-04-27 | $45.45 | $45.45 | 6,440 | — | — |
| 2016-04-26 | $45.65 | $45.65 | 12,340 | — | — |
| 2016-04-25 | $44.90 | $44.90 | 8,700 | — | — |
| 2016-04-22 | $44.45 | $44.45 | 29,420 | — | — |
| 2016-04-21 | $46.75 | $46.75 | 16,260 | — | — |
| 2016-04-20 | $47.95 | $47.95 | 15,320 | — | — |
| 2016-04-19 | $46.25 | $46.25 | 19,600 | — | — |
| 2016-04-18 | $45.25 | $45.25 | 28,280 | — | — |
| 2016-04-15 | $43.95 | $43.95 | 2,440 | — | — |
| 2016-04-14 | $43.75 | $43.75 | 4,860 | — | — |
| 2016-04-13 | $43.95 | $43.95 | 12,020 | — | — |
| 2016-04-12 | $43.00 | $43.00 | 10,800 | — | — |
| 2016-04-11 | $42.70 | $42.70 | 14,040 | — | — |
| 2016-04-08 | $43.85 | $43.85 | 1,780 | — | — |
| 2016-04-07 | $43.75 | $43.75 | 7,520 | — | — |
| 2016-04-06 | $44.10 | $44.10 | 9,680 | — | — |
| 2016-04-05 | $45.05 | $45.05 | 3,340 | — | — |
| 2016-04-04 | $45.00 | $45.00 | 3,440 | — | — |
| 2016-04-01 | $45.15 | $45.15 | 3,440 | — | — |
| 2016-03-31 | $45.00 | $45.00 | 27,340 | — | — |
| 2016-03-30 | $44.25 | $44.25 | 7,840 | — | — |
| 2016-03-29 | $45.35 | $45.35 | 5,640 | — | — |
| 2016-03-28 | $44.85 | $44.85 | 11,280 | — | — |
| 2016-03-24 | $44.30 | $44.30 | 5,900 | — | — |
| 2016-03-23 | $44.35 | $44.35 | 5,340 | — | — |
| 2016-03-22 | $44.60 | $44.60 | 3,320 | — | — |
| 2016-03-21 | $44.50 | $44.50 | 9,080 | — | — |
| 2016-03-18 | $44.35 | $44.35 | 10,600 | — | — |
| 2016-03-17 | $44.20 | $44.20 | 5,960 | — | — |
| 2016-03-16 | $45.10 | $45.10 | 6,260 | — | — |
| 2016-03-15 | $45.60 | $45.60 | 2,580 | — | — |
| 2016-03-14 | $45.65 | $45.65 | 13,260 | — | — |
| 2016-03-11 | $45.45 | $45.45 | 8,340 | — | — |
| 2016-03-10 | $45.35 | $45.35 | 6,520 | — | — |
| 2016-03-09 | $44.60 | $44.60 | 5,680 | — | — |
| 2016-03-08 | $44.40 | $44.40 | 32,800 | — | — |
| 2016-03-07 | $44.10 | $44.10 | 10,560 | — | — |
| 2016-03-04 | $44.05 | $44.05 | 23,560 | — | — |
| 2016-03-03 | $43.80 | $43.80 | 36,180 | — | — |
| 2016-03-02 | $43.05 | $43.05 | 11,880 | — | — |
| 2016-03-01 | $42.80 | $42.80 | 5,860 | — | — |
| 2016-02-29 | $43.35 | $43.35 | 4,220 | — | — |
| 2016-02-26 | $43.30 | $43.30 | 5,780 | — | — |
| 2016-02-25 | $43.35 | $43.35 | 10,280 | — | — |
| 2016-02-24 | $43.45 | $43.45 | 15,840 | — | — |
| 2016-02-23 | $43.85 | $43.85 | 4,580 | — | — |
| 2016-02-22 | $44.40 | $44.40 | 4,560 | — | — |
| 2016-02-19 | $44.70 | $44.70 | 13,580 | — | — |
| 2016-02-18 | $44.80 | $44.80 | 2,540 | — | — |
| 2016-02-17 | $45.05 | $45.05 | 840 | — | — |
| 2016-02-16 | $44.50 | $44.50 | 4,700 | — | — |
| 2016-02-12 | $44.25 | $44.25 | 3,040 | — | — |
| 2016-02-11 | $44.25 | $44.25 | 7,660 | — | — |
| 2016-02-10 | $44.25 | $44.25 | 7,520 | — | — |
| 2016-02-09 | $43.95 | $43.95 | 7,080 | — | — |
| 2016-02-08 | $44.20 | $44.20 | 13,360 | — | — |
| 2016-02-05 | $44.80 | $44.80 | 14,920 | — | — |
| 2016-02-04 | $45.50 | $45.50 | 7,200 | — | — |
| 2016-02-03 | $46.00 | $46.00 | 2,840 | — | — |
| 2016-02-02 | $45.85 | $45.85 | 12,560 | — | — |
| 2016-02-01 | $45.90 | $45.90 | 1,080 | — | — |
| 2016-01-29 | $46.15 | $46.15 | 5,300 | — | — |
| 2016-01-28 | $45.55 | $45.55 | 4,720 | — | — |
| 2016-01-27 | $46.15 | $46.15 | 9,840 | — | — |
| 2016-01-26 | $46.65 | $46.65 | 6,620 | — | — |
| 2016-01-25 | $46.25 | $46.25 | 6,800 | — | — |
| 2016-01-22 | $45.85 | $45.85 | 2,300 | — | — |
| 2016-01-21 | $45.55 | $45.55 | 2,180 | — | — |
| 2016-01-20 | $45.35 | $45.35 | 2,840 | — | — |
| 2016-01-19 | $45.55 | $45.55 | 2,160 | — | — |
| 2016-01-15 | $45.60 | $45.60 | 6,080 | — | — |
| 2016-01-14 | $45.30 | $45.30 | 2,820 | — | — |
| 2016-01-13 | $46.10 | $46.10 | 11,160 | — | — |
| 2016-01-12 | $46.25 | $46.25 | 16,640 | — | — |
| 2016-01-11 | $45.35 | $45.35 | 8,220 | — | — |
| 2016-01-08 | $46.15 | $46.15 | 17,380 | — | — |
| 2016-01-07 | $45.40 | $45.40 | 7,400 | — | — |
| 2016-01-06 | $44.95 | $44.95 | 6,220 | — | — |
| 2016-01-05 | $44.70 | $44.70 | 4,540 | — | — |
| 2016-01-04 | $44.75 | $44.75 | 14,360 | — | — |