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
- 2007-05-10 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 | $36.36 | $36.36 | 963,100 | — | — |
| 2016-12-29 | $36.37 | $36.37 | 830,900 | — | — |
| 2016-12-28 | $36.91 | $36.91 | 634,600 | — | — |
| 2016-12-27 | $37.73 | $37.73 | 307,100 | — | — |
| 2016-12-23 | $37.63 | $37.63 | 270,200 | — | — |
| 2016-12-22 | $37.71 | $37.71 | 736,100 | — | — |
| 2016-12-21 | $37.76 | $37.76 | 798,400 | — | — |
| 2016-12-20 | $37.89 | $37.89 | 1,300,500 | — | — |
| 2016-12-19 | $37.95 | $37.95 | 991,500 | — | — |
| 2016-12-16 | $37.92 | $37.92 | 1,818,000 | — | — |
| 2016-12-15 | $38.16 | $38.16 | 1,187,600 | — | — |
| 2016-12-14 | $38.11 | $38.11 | 1,639,200 | — | — |
| 2016-12-13 | $38.94 | $38.94 | 1,274,300 | — | — |
| 2016-12-12 | $39.56 | $39.56 | 1,092,800 | — | — |
| 2016-12-09 | $40.12 | $40.12 | 1,014,800 | — | — |
| 2016-12-08 | $40.13 | $40.13 | 2,220,700 | — | — |
| 2016-12-07 | $39.00 | $39.00 | 1,470,000 | — | — |
| 2016-12-06 | $38.28 | $38.28 | 2,005,800 | — | — |
| 2016-12-05 | $37.32 | $37.32 | 1,802,100 | — | — |
| 2016-12-02 | $36.94 | $36.94 | 970,500 | — | — |
| 2016-12-01 | $36.67 | $36.67 | 1,470,100 | — | — |
| 2016-11-30 | $36.35 | $36.35 | 2,334,800 | — | — |
| 2016-11-29 | $36.22 | $36.22 | 2,453,500 | — | — |
| 2016-11-28 | $36.97 | $36.97 | 1,567,900 | — | — |
| 2016-11-25 | $37.67 | $37.67 | 530,800 | — | — |
| 2016-11-23 | $37.60 | $37.60 | 1,457,400 | — | — |
| 2016-11-22 | $37.13 | $37.13 | 2,767,200 | — | — |
| 2016-11-21 | $37.02 | $37.02 | 1,968,500 | — | — |
| 2016-11-18 | $36.70 | $36.70 | 2,572,300 | — | — |
| 2016-11-17 | $37.21 | $37.21 | 2,277,500 | — | — |
| 2016-11-16 | $37.53 | $37.53 | 3,252,500 | — | — |
| 2016-11-15 | $37.67 | $37.67 | 4,540,000 | — | — |
| 2016-11-14 | $36.95 | $36.95 | 9,287,500 | — | — |
| 2016-11-11 | $32.22 | $32.22 | 2,527,900 | — | — |
| 2016-11-10 | $32.21 | $32.21 | 2,953,000 | — | — |
| 2016-11-09 | $31.38 | $31.38 | 4,368,100 | — | — |
| 2016-11-08 | $27.87 | $27.87 | 1,018,400 | — | — |
| 2016-11-07 | $27.45 | $27.45 | 620,500 | — | — |
| 2016-11-04 | $26.92 | $26.92 | 610,700 | — | — |
| 2016-11-03 | $27.24 | $27.24 | 787,800 | — | — |
| 2016-11-02 | $27.11 | $27.11 | 620,600 | — | — |
| 2016-11-01 | $27.42 | $27.42 | 863,400 | — | — |
| 2016-10-31 | $27.85 | $27.85 | 1,096,200 | — | — |
| 2016-10-28 | $27.88 | $27.88 | 825,500 | — | — |
| 2016-10-27 | $27.37 | $27.37 | 1,068,500 | — | — |
| 2016-10-26 | $27.50 | $27.50 | 1,296,600 | — | — |
| 2016-10-25 | $27.04 | $27.04 | 1,383,500 | — | — |
| 2016-10-24 | $27.22 | $27.22 | 1,085,000 | — | — |
| 2016-10-21 | $26.99 | $26.99 | 2,217,100 | — | — |
| 2016-10-20 | $27.27 | $27.27 | 1,277,700 | — | — |
| 2016-10-19 | $27.86 | $27.86 | 564,000 | — | — |
| 2016-10-18 | $27.94 | $27.94 | 889,100 | — | — |
| 2016-10-17 | $27.84 | $27.84 | 995,200 | — | — |
| 2016-10-14 | $27.61 | $27.61 | 660,400 | — | — |
| 2016-10-13 | $27.83 | $27.83 | 780,500 | — | — |
| 2016-10-12 | $27.88 | $27.88 | 2,378,200 | — | — |
| 2016-10-11 | $27.82 | $27.82 | 1,391,800 | — | — |
| 2016-10-10 | $28.85 | $28.85 | 1,065,400 | — | — |
| 2016-10-07 | $28.74 | $28.74 | 727,800 | — | — |
| 2016-10-06 | $29.30 | $29.30 | 1,086,500 | — | — |
| 2016-10-05 | $29.56 | $29.56 | 852,900 | — | — |
| 2016-10-04 | $29.14 | $29.14 | 987,200 | — | — |
| 2016-10-03 | $29.71 | $29.71 | 819,300 | — | — |
| 2016-09-30 | $29.73 | $29.73 | 1,250,100 | — | — |
| 2016-09-29 | $29.42 | $29.42 | 916,400 | — | — |
| 2016-09-28 | $29.48 | $29.48 | 1,288,200 | — | — |
| 2016-09-27 | $28.92 | $28.92 | 974,500 | — | — |
| 2016-09-26 | $28.97 | $28.97 | 1,058,800 | — | — |
| 2016-09-23 | $28.54 | $28.54 | 1,127,100 | — | — |
| 2016-09-22 | $28.76 | $28.76 | 932,900 | — | — |
| 2016-09-21 | $28.17 | $28.17 | 1,557,900 | — | — |
| 2016-09-20 | $27.60 | $27.60 | 1,038,600 | — | — |
| 2016-09-19 | $28.19 | $28.19 | 620,400 | — | — |
| 2016-09-16 | $27.91 | $27.91 | 1,192,200 | — | — |
| 2016-09-15 | $28.30 | $28.30 | 677,500 | — | — |
| 2016-09-14 | $28.08 | $28.08 | 1,711,800 | — | — |
| 2016-09-13 | $28.38 | $28.38 | 1,363,600 | — | — |
| 2016-09-12 | $29.07 | $29.07 | 1,099,000 | — | — |
| 2016-09-09 | $28.86 | $28.86 | 1,004,100 | — | — |
| 2016-09-08 | $30.14 | $30.14 | 924,500 | — | — |
| 2016-09-07 | $30.39 | $30.39 | 844,500 | — | — |
| 2016-09-06 | $30.42 | $30.42 | 780,000 | — | — |
| 2016-09-02 | $30.66 | $30.66 | 744,000 | — | — |
| 2016-09-01 | $30.44 | $30.44 | 1,298,100 | — | — |
| 2016-08-31 | $30.83 | $30.83 | 1,415,400 | — | — |
| 2016-08-30 | $31.84 | $31.84 | 914,200 | — | — |
| 2016-08-29 | $32.15 | $32.15 | 546,600 | — | — |
| 2016-08-26 | $31.89 | $31.89 | 833,700 | — | — |
| 2016-08-25 | $32.18 | $32.18 | 604,400 | — | — |
| 2016-08-24 | $32.18 | $32.18 | 877,600 | — | — |
| 2016-08-23 | $32.69 | $32.69 | 1,445,000 | — | — |
| 2016-08-22 | $32.23 | $32.23 | 1,107,000 | — | — |
| 2016-08-19 | $32.50 | $32.50 | 2,078,300 | — | — |
| 2016-08-18 | $32.51 | $32.51 | 2,346,000 | — | — |
| 2016-08-17 | $31.97 | $31.97 | 3,795,000 | — | — |
| 2016-08-16 | $33.44 | $33.44 | 4,833,300 | — | — |
| 2016-08-15 | $35.09 | $35.09 | 786,500 | — | — |
| 2016-08-12 | $34.54 | $34.54 | 987,800 | — | — |
| 2016-08-11 | $35.11 | $35.11 | 3,527,900 | — | — |
| 2016-08-10 | $34.76 | $34.76 | 2,700,500 | — | — |
| 2016-08-09 | $34.71 | $34.71 | 1,876,600 | — | — |
| 2016-08-08 | $35.43 | $35.43 | 1,184,800 | — | — |
| 2016-08-05 | $35.80 | $35.80 | 1,250,200 | — | — |
| 2016-08-04 | $34.88 | $34.88 | 607,500 | — | — |
| 2016-08-03 | $35.11 | $35.11 | 376,900 | — | — |
| 2016-08-02 | $34.78 | $34.78 | 869,500 | — | — |
| 2016-08-01 | $35.34 | $35.34 | 1,145,300 | — | — |
| 2016-07-29 | $35.49 | $35.49 | 1,393,600 | — | — |
| 2016-07-28 | $35.94 | $35.94 | 434,100 | — | — |
| 2016-07-27 | $36.17 | $36.17 | 1,068,500 | — | — |
| 2016-07-26 | $35.86 | $35.86 | 985,200 | — | — |
| 2016-07-25 | $35.00 | $35.00 | 562,500 | — | — |
| 2016-07-22 | $34.77 | $34.77 | 741,600 | — | — |
| 2016-07-21 | $35.16 | $35.16 | 1,085,300 | — | — |
| 2016-07-20 | $34.82 | $34.82 | 1,031,200 | — | — |
| 2016-07-19 | $34.28 | $34.28 | 1,311,500 | — | — |
| 2016-07-18 | $34.58 | $34.58 | 686,700 | — | — |
| 2016-07-15 | $34.35 | $34.35 | 758,000 | — | — |
| 2016-07-14 | $34.28 | $34.28 | 590,100 | — | — |
| 2016-07-13 | $33.98 | $33.98 | 758,300 | — | — |
| 2016-07-12 | $33.98 | $33.98 | 1,340,800 | — | — |
| 2016-07-11 | $32.98 | $32.98 | 645,200 | — | — |
| 2016-07-08 | $32.85 | $32.85 | 1,023,200 | — | — |
| 2016-07-07 | $31.76 | $31.76 | 930,700 | — | — |
| 2016-07-06 | $31.43 | $31.43 | 792,800 | — | — |
| 2016-07-05 | $31.03 | $31.03 | 800,900 | — | — |
| 2016-07-01 | $31.61 | $31.61 | 789,600 | — | — |
| 2016-06-30 | $31.77 | $31.77 | 1,265,200 | — | — |
| 2016-06-29 | $30.71 | $30.71 | 1,214,700 | — | — |
| 2016-06-28 | $30.18 | $30.18 | 1,255,200 | — | — |
| 2016-06-27 | $29.45 | $29.45 | 1,792,600 | — | — |
| 2016-06-24 | $30.87 | $30.87 | 2,122,500 | — | — |
| 2016-06-23 | $33.94 | $33.94 | 1,548,200 | — | — |
| 2016-06-22 | $32.51 | $32.51 | 556,100 | — | — |
| 2016-06-21 | $32.83 | $32.83 | 769,000 | — | — |
| 2016-06-20 | $32.84 | $32.84 | 1,211,700 | — | — |
| 2016-06-17 | $32.18 | $32.18 | 1,176,200 | — | — |
| 2016-06-16 | $31.79 | $31.79 | 969,700 | — | — |
| 2016-06-15 | $31.72 | $31.72 | 923,500 | — | — |
| 2016-06-14 | $31.50 | $31.50 | 1,032,500 | — | — |
| 2016-06-13 | $31.96 | $31.96 | 1,474,800 | — | — |
| 2016-06-10 | $32.74 | $32.74 | 1,213,500 | — | — |
| 2016-06-09 | $33.22 | $33.22 | 837,800 | — | — |
| 2016-06-08 | $33.12 | $33.12 | 1,409,800 | — | — |
| 2016-06-07 | $32.75 | $32.75 | 622,500 | — | — |
| 2016-06-06 | $32.56 | $32.56 | 1,075,800 | — | — |
| 2016-06-03 | $31.99 | $31.99 | 652,400 | — | — |
| 2016-06-02 | $32.05 | $32.05 | 619,300 | — | — |
| 2016-06-01 | $32.09 | $32.09 | 641,200 | — | — |
| 2016-05-31 | $32.11 | $32.11 | 865,500 | — | — |
| 2016-05-27 | $32.14 | $32.14 | 610,400 | — | — |
| 2016-05-26 | $32.01 | $32.01 | 687,500 | — | — |
| 2016-05-25 | $32.37 | $32.37 | 880,400 | — | — |
| 2016-05-24 | $32.10 | $32.10 | 985,500 | — | — |
| 2016-05-23 | $31.42 | $31.42 | 549,100 | — | — |
| 2016-05-20 | $31.62 | $31.62 | 562,900 | — | — |
| 2016-05-19 | $31.47 | $31.47 | 636,800 | — | — |
| 2016-05-18 | $31.79 | $31.79 | 685,700 | — | — |
| 2016-05-17 | $32.40 | $32.40 | 1,070,500 | — | — |
| 2016-05-16 | $32.64 | $32.64 | 973,300 | — | — |
| 2016-05-13 | $31.95 | $31.95 | 1,042,400 | — | — |
| 2016-05-12 | $32.53 | $32.53 | 1,387,000 | — | — |
| 2016-05-11 | $32.47 | $32.47 | 1,204,900 | — | — |
| 2016-05-10 | $31.95 | $31.95 | 1,788,600 | — | — |
| 2016-05-09 | $31.34 | $31.34 | 1,698,600 | — | — |
| 2016-05-06 | $32.16 | $32.16 | 1,953,100 | — | — |
| 2016-05-05 | $32.05 | $32.05 | 1,239,700 | — | — |
| 2016-05-04 | $32.06 | $32.06 | 562,500 | — | — |
| 2016-05-03 | $32.36 | $32.36 | 1,560,400 | — | — |
| 2016-05-02 | $32.81 | $32.81 | 715,900 | — | — |
| 2016-04-29 | $32.49 | $32.49 | 1,135,800 | — | — |
| 2016-04-28 | $32.27 | $32.27 | 757,900 | — | — |
| 2016-04-27 | $33.00 | $33.00 | 1,254,700 | — | — |
| 2016-04-26 | $32.10 | $32.10 | 1,548,800 | — | — |
| 2016-04-25 | $31.40 | $31.40 | 1,585,500 | — | — |
| 2016-04-22 | $31.10 | $31.10 | 1,074,600 | — | — |
| 2016-04-21 | $30.60 | $30.60 | 723,100 | — | — |
| 2016-04-20 | $30.56 | $30.56 | 450,800 | — | — |
| 2016-04-19 | $30.57 | $30.57 | 926,500 | — | — |
| 2016-04-18 | $30.54 | $30.54 | 312,800 | — | — |
| 2016-04-15 | $30.38 | $30.38 | 745,800 | — | — |
| 2016-04-14 | $30.37 | $30.37 | 784,800 | — | — |
| 2016-04-13 | $30.57 | $30.57 | 684,600 | — | — |
| 2016-04-12 | $30.27 | $30.27 | 452,000 | — | — |
| 2016-04-11 | $29.77 | $29.77 | 476,200 | — | — |
| 2016-04-08 | $29.56 | $29.56 | 467,700 | — | — |
| 2016-04-07 | $29.25 | $29.25 | 763,300 | — | — |
| 2016-04-06 | $29.82 | $29.82 | 507,200 | — | — |
| 2016-04-05 | $29.70 | $29.70 | 607,000 | — | — |
| 2016-04-04 | $30.47 | $30.47 | 444,100 | — | — |
| 2016-04-01 | $30.81 | $30.81 | 626,700 | — | — |
| 2016-03-31 | $30.79 | $30.79 | 685,600 | — | — |
| 2016-03-30 | $30.97 | $30.97 | 477,400 | — | — |
| 2016-03-29 | $31.24 | $31.24 | 889,300 | — | — |
| 2016-03-28 | $30.54 | $30.54 | 560,200 | — | — |
| 2016-03-24 | $30.59 | $30.59 | 438,700 | — | — |
| 2016-03-23 | $30.56 | $30.56 | 639,500 | — | — |
| 2016-03-22 | $31.32 | $31.32 | 984,100 | — | — |
| 2016-03-21 | $31.00 | $31.00 | 691,800 | — | — |
| 2016-03-18 | $31.52 | $31.52 | 1,424,800 | — | — |
| 2016-03-17 | $31.47 | $31.47 | 898,700 | — | — |
| 2016-03-16 | $30.59 | $30.59 | 761,500 | — | — |
| 2016-03-15 | $29.90 | $29.90 | 447,900 | — | — |
| 2016-03-14 | $30.12 | $30.12 | 546,300 | — | — |
| 2016-03-11 | $30.40 | $30.40 | 935,900 | — | — |
| 2016-03-10 | $29.22 | $29.22 | 598,800 | — | — |
| 2016-03-09 | $28.93 | $28.93 | 706,400 | — | — |
| 2016-03-08 | $28.30 | $28.30 | 971,600 | — | — |
| 2016-03-07 | $29.65 | $29.65 | 1,293,300 | — | — |
| 2016-03-04 | $29.35 | $29.35 | 896,100 | — | — |
| 2016-03-03 | $29.30 | $29.30 | 706,700 | — | — |
| 2016-03-02 | $28.95 | $28.95 | 686,900 | — | — |
| 2016-03-01 | $28.68 | $28.68 | 795,600 | — | — |
| 2016-02-29 | $27.46 | $27.46 | 854,600 | — | — |
| 2016-02-26 | $27.91 | $27.91 | 914,900 | — | — |
| 2016-02-25 | $27.34 | $27.34 | 1,075,400 | — | — |
| 2016-02-24 | $26.67 | $26.67 | 527,600 | — | — |
| 2016-02-23 | $26.26 | $26.26 | 600,600 | — | — |
| 2016-02-22 | $26.77 | $26.77 | 529,800 | — | — |
| 2016-02-19 | $26.06 | $26.06 | 490,400 | — | — |
| 2016-02-18 | $26.11 | $26.11 | 724,900 | — | — |
| 2016-02-17 | $26.07 | $26.07 | 1,299,900 | — | — |
| 2016-02-16 | $25.14 | $25.14 | 931,600 | — | — |
| 2016-02-12 | $24.47 | $24.47 | 1,285,600 | — | — |
| 2016-02-11 | $23.15 | $23.15 | 1,321,600 | — | — |
| 2016-02-10 | $24.10 | $24.10 | 1,089,200 | — | — |
| 2016-02-09 | $23.78 | $23.78 | 1,918,300 | — | — |
| 2016-02-08 | $24.36 | $24.36 | 1,299,200 | — | — |
| 2016-02-05 | $25.83 | $25.83 | 672,500 | — | — |
| 2016-02-04 | $26.43 | $26.43 | 1,548,200 | — | — |
| 2016-02-03 | $25.83 | $25.83 | 884,600 | — | — |
| 2016-02-02 | $25.82 | $25.82 | 1,272,900 | — | — |
| 2016-02-01 | $26.94 | $26.94 | 954,200 | — | — |
| 2016-01-29 | $27.44 | $27.44 | 1,125,700 | — | — |
| 2016-01-28 | $26.34 | $26.34 | 494,700 | — | — |
| 2016-01-27 | $26.04 | $26.04 | 521,600 | — | — |
| 2016-01-26 | $26.27 | $26.27 | 603,700 | — | — |
| 2016-01-25 | $25.26 | $25.26 | 590,600 | — | — |
| 2016-01-22 | $25.98 | $25.98 | 1,405,900 | — | — |
| 2016-01-21 | $24.84 | $24.84 | 1,629,700 | — | — |
| 2016-01-20 | $25.13 | $25.13 | 1,614,500 | — | — |
| 2016-01-19 | $25.73 | $25.73 | 1,219,900 | — | — |
| 2016-01-15 | $26.13 | $26.13 | 1,563,600 | — | — |
| 2016-01-14 | $26.86 | $26.86 | 942,800 | — | — |
| 2016-01-13 | $27.05 | $27.05 | 2,340,600 | — | — |
| 2016-01-12 | $27.66 | $27.66 | 1,187,000 | — | — |
| 2016-01-11 | $27.31 | $27.31 | 862,000 | — | — |
| 2016-01-08 | $27.81 | $27.81 | 840,400 | — | — |
| 2016-01-07 | $28.32 | $28.32 | 1,957,600 | — | — |
| 2016-01-06 | $29.19 | $29.19 | 705,700 | — | — |
| 2016-01-05 | $29.65 | $29.65 | 706,400 | — | — |
| 2016-01-04 | $29.86 | $29.86 | 934,400 | — | — |