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
- 2012-03-15 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 | $33.69 | $36.71 | 519,200 | — | — |
| 2016-12-29 | $33.90 | $36.94 | 466,300 | — | — |
| 2016-12-28 | $33.89 | $36.93 | 429,200 | — | — |
| 2016-12-27 | $34.21 | $37.28 | 393,400 | — | — |
| 2016-12-23 | $34.14 | $37.21 | 453,000 | — | — |
| 2016-12-22 | $34.00 | $37.05 | 1,048,900 | — | — |
| 2016-12-21 | $34.20 | $37.27 | 1,079,400 | — | — |
| 2016-12-20 | $34.46 | $37.55 | 1,125,700 | — | — |
| 2016-12-19 | $34.13 | $37.19 | 1,088,300 | — | — |
| 2016-12-16 | $34.00 | $37.05 | 1,275,600 | — | — |
| 2016-12-15 | $34.06 | $37.12 | 1,065,100 | — | — |
| 2016-12-14 | $33.58 | $36.60 | 891,200 | — | — |
| 2016-12-13 | $34.25 | $37.33 | 1,866,700 | — | — |
| 2016-12-12 | $34.21 | $37.28 | 1,417,900 | — | — |
| 2016-12-09 | $34.66 | $37.77 | 1,274,000 | — | — |
| 2016-12-08 | $35.02 | $38.16 | 1,717,700 | — | — |
| 2016-12-07 | $34.93 | $38.07 | 1,988,500 | — | — |
| 2016-12-06 | $34.11 | $37.17 | 1,632,900 | — | — |
| 2016-12-05 | $33.99 | $37.04 | 1,481,100 | — | — |
| 2016-12-02 | $33.93 | $36.98 | 1,794,400 | — | — |
| 2016-12-01 | $33.72 | $36.75 | 2,118,200 | — | — |
| 2016-11-30 | $33.17 | $36.15 | 1,337,800 | — | — |
| 2016-11-29 | $32.61 | $35.54 | 884,200 | — | — |
| 2016-11-28 | $32.47 | $35.39 | 1,086,300 | — | — |
| 2016-11-25 | $32.66 | $35.59 | 382,100 | — | — |
| 2016-11-23 | $32.51 | $35.43 | 1,243,500 | — | — |
| 2016-11-22 | $32.14 | $35.03 | 1,553,600 | — | — |
| 2016-11-21 | $32.38 | $35.29 | 2,868,100 | — | — |
| 2016-11-18 | $32.28 | $35.18 | 2,298,400 | — | — |
| 2016-11-17 | $31.84 | $34.70 | 5,165,800 | — | — |
| 2016-11-16 | $31.89 | $34.75 | 2,487,800 | — | — |
| 2016-11-15 | $30.94 | $33.72 | 1,223,200 | — | — |
| 2016-11-14 | $30.62 | $33.37 | 1,431,600 | — | — |
| 2016-11-11 | $31.07 | $33.86 | 1,778,700 | — | — |
| 2016-11-10 | $30.40 | $33.13 | 2,326,200 | — | — |
| 2016-11-09 | $30.00 | $32.69 | 2,027,200 | — | — |
| 2016-11-08 | $29.33 | $31.80 | 1,481,100 | — | — |
| 2016-11-07 | $29.26 | $31.72 | 1,564,000 | — | — |
| 2016-11-04 | $28.50 | $30.90 | 1,401,000 | — | — |
| 2016-11-03 | $28.42 | $30.81 | 1,176,500 | — | — |
| 2016-11-02 | $28.42 | $30.81 | 1,964,100 | — | — |
| 2016-11-01 | $28.95 | $31.39 | 2,183,600 | — | — |
| 2016-10-31 | $29.29 | $31.76 | 1,389,400 | — | — |
| 2016-10-28 | $29.32 | $31.79 | 1,627,300 | — | — |
| 2016-10-27 | $29.30 | $31.77 | 4,086,600 | — | — |
| 2016-10-26 | $29.05 | $31.50 | 2,082,200 | — | — |
| 2016-10-25 | $28.41 | $30.80 | 3,159,300 | — | — |
| 2016-10-24 | $27.62 | $29.95 | 777,700 | — | — |
| 2016-10-21 | $27.51 | $29.83 | 1,118,200 | — | — |
| 2016-10-20 | $27.40 | $29.71 | 702,900 | — | — |
| 2016-10-19 | $27.73 | $30.07 | 915,000 | — | — |
| 2016-10-18 | $27.65 | $29.98 | 661,100 | — | — |
| 2016-10-17 | $27.64 | $29.97 | 881,800 | — | — |
| 2016-10-14 | $27.71 | $30.04 | 985,000 | — | — |
| 2016-10-13 | $27.77 | $30.11 | 822,300 | — | — |
| 2016-10-12 | $28.16 | $30.53 | 901,900 | — | — |
| 2016-10-11 | $28.10 | $30.47 | 1,424,200 | — | — |
| 2016-10-10 | $28.35 | $30.74 | 458,000 | — | — |
| 2016-10-07 | $28.47 | $30.87 | 703,700 | — | — |
| 2016-10-06 | $28.57 | $30.98 | 818,700 | — | — |
| 2016-10-05 | $28.66 | $31.07 | 797,200 | — | — |
| 2016-10-04 | $28.31 | $30.69 | 832,200 | — | — |
| 2016-10-03 | $28.32 | $30.70 | 825,700 | — | — |
| 2016-09-30 | $28.68 | $31.10 | 1,161,800 | — | — |
| 2016-09-29 | $28.04 | $30.40 | 893,200 | — | — |
| 2016-09-28 | $28.23 | $30.61 | 921,900 | — | — |
| 2016-09-27 | $27.74 | $30.08 | 729,300 | — | — |
| 2016-09-26 | $27.62 | $29.95 | 690,400 | — | — |
| 2016-09-23 | $27.75 | $30.09 | 651,800 | — | — |
| 2016-09-22 | $28.00 | $30.36 | 736,000 | — | — |
| 2016-09-21 | $27.76 | $30.10 | 954,200 | — | — |
| 2016-09-20 | $27.39 | $29.70 | 763,200 | — | — |
| 2016-09-19 | $27.28 | $29.58 | 688,600 | — | — |
| 2016-09-16 | $27.25 | $29.54 | 1,349,200 | — | — |
| 2016-09-15 | $27.27 | $29.57 | 613,000 | — | — |
| 2016-09-14 | $26.98 | $29.25 | 1,001,200 | — | — |
| 2016-09-13 | $26.90 | $29.17 | 1,062,000 | — | — |
| 2016-09-12 | $27.50 | $29.82 | 1,220,200 | — | — |
| 2016-09-09 | $27.31 | $29.61 | 1,311,400 | — | — |
| 2016-09-08 | $27.87 | $30.22 | 1,097,100 | — | — |
| 2016-09-07 | $27.76 | $30.10 | 1,324,500 | — | — |
| 2016-09-06 | $27.72 | $30.05 | 1,082,800 | — | — |
| 2016-09-02 | $27.83 | $30.17 | 693,900 | — | — |
| 2016-09-01 | $27.65 | $29.98 | 928,000 | — | — |
| 2016-08-31 | $27.74 | $30.08 | 803,700 | — | — |
| 2016-08-30 | $28.07 | $30.43 | 497,400 | — | — |
| 2016-08-29 | $28.08 | $30.44 | 710,100 | — | — |
| 2016-08-26 | $27.78 | $30.12 | 762,900 | — | — |
| 2016-08-25 | $28.00 | $30.36 | 852,500 | — | — |
| 2016-08-24 | $27.78 | $30.12 | 1,142,800 | — | — |
| 2016-08-23 | $27.99 | $30.35 | 978,900 | — | — |
| 2016-08-22 | $27.82 | $30.16 | 1,010,300 | — | — |
| 2016-08-19 | $27.77 | $30.11 | 1,121,900 | — | — |
| 2016-08-18 | $27.64 | $29.97 | 1,528,200 | — | — |
| 2016-08-17 | $27.47 | $29.62 | 3,233,600 | — | — |
| 2016-08-16 | $28.27 | $30.48 | 705,200 | — | — |
| 2016-08-15 | $28.58 | $30.82 | 849,900 | — | — |
| 2016-08-12 | $28.24 | $30.45 | 743,900 | — | — |
| 2016-08-11 | $28.26 | $30.47 | 1,165,200 | — | — |
| 2016-08-10 | $28.28 | $30.49 | 1,121,200 | — | — |
| 2016-08-09 | $28.18 | $30.39 | 1,038,500 | — | — |
| 2016-08-08 | $28.36 | $30.58 | 925,100 | — | — |
| 2016-08-05 | $28.46 | $30.69 | 911,400 | — | — |
| 2016-08-04 | $28.25 | $30.46 | 2,129,600 | — | — |
| 2016-08-03 | $27.98 | $30.17 | 1,433,800 | — | — |
| 2016-08-02 | $27.93 | $30.12 | 1,943,800 | — | — |
| 2016-08-01 | $28.53 | $30.76 | 1,765,500 | — | — |
| 2016-07-29 | $28.82 | $31.08 | 2,047,800 | — | — |
| 2016-07-28 | $28.67 | $30.91 | 5,199,000 | — | — |
| 2016-07-27 | $30.41 | $32.79 | 1,496,300 | — | — |
| 2016-07-26 | $30.12 | $32.48 | 1,204,300 | — | — |
| 2016-07-25 | $29.64 | $31.96 | 784,100 | — | — |
| 2016-07-22 | $29.79 | $32.12 | 1,544,800 | — | — |
| 2016-07-21 | $29.71 | $32.04 | 1,100,800 | — | — |
| 2016-07-20 | $29.87 | $32.21 | 1,947,600 | — | — |
| 2016-07-19 | $29.01 | $31.28 | 835,200 | — | — |
| 2016-07-18 | $29.13 | $31.41 | 810,000 | — | — |
| 2016-07-15 | $29.11 | $31.39 | 931,000 | — | — |
| 2016-07-14 | $28.98 | $31.25 | 961,100 | — | — |
| 2016-07-13 | $28.71 | $30.96 | 1,107,900 | — | — |
| 2016-07-12 | $28.94 | $31.21 | 1,381,200 | — | — |
| 2016-07-11 | $28.47 | $30.70 | 1,224,600 | — | — |
| 2016-07-08 | $28.36 | $30.58 | 1,024,900 | — | — |
| 2016-07-07 | $27.76 | $29.93 | 872,800 | — | — |
| 2016-07-06 | $27.68 | $29.85 | 1,898,700 | — | — |
| 2016-07-05 | $27.95 | $30.14 | 1,059,600 | — | — |
| 2016-07-01 | $28.54 | $30.77 | 1,656,700 | — | — |
| 2016-06-30 | $28.23 | $30.44 | 1,461,300 | — | — |
| 2016-06-29 | $28.01 | $30.20 | 1,982,300 | — | — |
| 2016-06-28 | $27.41 | $29.56 | 2,352,600 | — | — |
| 2016-06-27 | $26.57 | $28.65 | 3,868,200 | — | — |
| 2016-06-24 | $27.62 | $29.78 | 6,817,200 | — | — |
| 2016-06-23 | $28.56 | $30.80 | 855,000 | — | — |
| 2016-06-22 | $27.97 | $30.16 | 1,055,200 | — | — |
| 2016-06-21 | $27.95 | $30.14 | 916,300 | — | — |
| 2016-06-20 | $28.13 | $30.33 | 1,017,400 | — | — |
| 2016-06-17 | $27.76 | $29.93 | 1,809,100 | — | — |
| 2016-06-16 | $27.45 | $29.60 | 897,600 | — | — |
| 2016-06-15 | $27.35 | $29.49 | 1,161,400 | — | — |
| 2016-06-14 | $27.30 | $29.44 | 1,903,300 | — | — |
| 2016-06-13 | $28.11 | $30.31 | 1,775,600 | — | — |
| 2016-06-10 | $28.34 | $30.56 | 1,994,400 | — | — |
| 2016-06-09 | $28.94 | $31.21 | 940,800 | — | — |
| 2016-06-08 | $29.13 | $31.41 | 1,684,400 | — | — |
| 2016-06-07 | $28.88 | $31.14 | 1,058,200 | — | — |
| 2016-06-06 | $28.69 | $30.94 | 1,114,600 | — | — |
| 2016-06-03 | $28.41 | $30.63 | 1,301,900 | — | — |
| 2016-06-02 | $28.77 | $31.02 | 1,413,700 | — | — |
| 2016-06-01 | $28.56 | $30.80 | 2,006,200 | — | — |
| 2016-05-31 | $28.09 | $30.29 | 1,374,900 | — | — |
| 2016-05-27 | $27.71 | $29.88 | 516,200 | — | — |
| 2016-05-26 | $27.75 | $29.92 | 747,100 | — | — |
| 2016-05-25 | $27.91 | $30.10 | 794,700 | — | — |
| 2016-05-24 | $27.45 | $29.60 | 889,700 | — | — |
| 2016-05-23 | $27.04 | $29.16 | 723,700 | — | — |
| 2016-05-20 | $27.12 | $29.24 | 765,700 | — | — |
| 2016-05-19 | $26.99 | $29.10 | 1,442,400 | — | — |
| 2016-05-18 | $27.65 | $29.65 | 1,134,000 | — | — |
| 2016-05-17 | $28.11 | $30.15 | 1,825,700 | — | — |
| 2016-05-16 | $27.74 | $29.75 | 1,209,700 | — | — |
| 2016-05-13 | $27.56 | $29.56 | 708,300 | — | — |
| 2016-05-12 | $27.89 | $29.91 | 1,111,000 | — | — |
| 2016-05-11 | $28.07 | $30.10 | 1,222,300 | — | — |
| 2016-05-10 | $28.25 | $30.30 | 1,201,600 | — | — |
| 2016-05-09 | $27.63 | $29.63 | 995,100 | — | — |
| 2016-05-06 | $27.85 | $29.87 | 742,000 | — | — |
| 2016-05-05 | $27.86 | $29.88 | 1,151,800 | — | — |
| 2016-05-04 | $27.91 | $29.93 | 1,791,400 | — | — |
| 2016-05-03 | $28.64 | $30.71 | 1,363,200 | — | — |
| 2016-05-02 | $28.73 | $30.81 | 1,768,300 | — | — |
| 2016-04-29 | $28.81 | $30.90 | 1,926,200 | — | — |
| 2016-04-28 | $28.91 | $31.00 | 1,560,700 | — | — |
| 2016-04-27 | $28.96 | $31.06 | 1,655,200 | — | — |
| 2016-04-26 | $28.59 | $30.66 | 2,348,400 | — | — |
| 2016-04-25 | $27.95 | $29.97 | 2,023,900 | — | — |
| 2016-04-22 | $28.34 | $30.39 | 1,811,500 | — | — |
| 2016-04-21 | $27.56 | $29.56 | 780,200 | — | — |
| 2016-04-20 | $27.56 | $29.56 | 753,000 | — | — |
| 2016-04-19 | $27.66 | $29.66 | 952,300 | — | — |
| 2016-04-18 | $27.21 | $29.18 | 761,400 | — | — |
| 2016-04-15 | $27.13 | $29.10 | 811,100 | — | — |
| 2016-04-14 | $27.10 | $29.06 | 637,900 | — | — |
| 2016-04-13 | $27.23 | $29.20 | 777,100 | — | — |
| 2016-04-12 | $26.49 | $28.41 | 882,200 | — | — |
| 2016-04-11 | $26.34 | $28.25 | 985,100 | — | — |
| 2016-04-08 | $26.19 | $28.09 | 815,700 | — | — |
| 2016-04-07 | $26.00 | $27.88 | 1,316,400 | — | — |
| 2016-04-06 | $26.50 | $28.42 | 1,193,200 | — | — |
| 2016-04-05 | $26.42 | $28.33 | 1,485,700 | — | — |
| 2016-04-04 | $26.77 | $28.71 | 1,296,000 | — | — |
| 2016-04-01 | $27.02 | $28.98 | 1,566,100 | — | — |
| 2016-03-31 | $26.98 | $28.93 | 1,243,800 | — | — |
| 2016-03-30 | $26.87 | $28.82 | 1,021,400 | — | — |
| 2016-03-29 | $26.83 | $28.77 | 868,100 | — | — |
| 2016-03-28 | $26.63 | $28.56 | 567,200 | — | — |
| 2016-03-24 | $26.56 | $28.48 | 747,900 | — | — |
| 2016-03-23 | $26.70 | $28.63 | 1,812,900 | — | — |
| 2016-03-22 | $26.75 | $28.69 | 1,020,100 | — | — |
| 2016-03-21 | $26.58 | $28.51 | 691,900 | — | — |
| 2016-03-18 | $26.46 | $28.38 | 1,193,900 | — | — |
| 2016-03-17 | $26.36 | $28.27 | 2,009,000 | — | — |
| 2016-03-16 | $26.31 | $28.22 | 1,328,800 | — | — |
| 2016-03-15 | $25.70 | $27.56 | 1,124,400 | — | — |
| 2016-03-14 | $25.67 | $27.53 | 1,159,800 | — | — |
| 2016-03-11 | $25.48 | $27.33 | 671,100 | — | — |
| 2016-03-10 | $24.76 | $26.55 | 911,700 | — | — |
| 2016-03-09 | $25.04 | $26.85 | 937,400 | — | — |
| 2016-03-08 | $24.88 | $26.68 | 679,900 | — | — |
| 2016-03-07 | $25.60 | $27.45 | 1,298,600 | — | — |
| 2016-03-04 | $25.38 | $27.22 | 1,196,900 | — | — |
| 2016-03-03 | $25.06 | $26.88 | 1,863,300 | — | — |
| 2016-03-02 | $24.56 | $26.34 | 2,028,100 | — | — |
| 2016-03-01 | $23.66 | $25.37 | 1,553,500 | — | — |
| 2016-02-29 | $23.68 | $25.40 | 1,264,100 | — | — |
| 2016-02-26 | $23.55 | $25.26 | 798,800 | — | — |
| 2016-02-25 | $23.29 | $24.98 | 1,129,300 | — | — |
| 2016-02-24 | $23.00 | $24.51 | 1,522,600 | — | — |
| 2016-02-23 | $22.90 | $24.40 | 1,156,300 | — | — |
| 2016-02-22 | $23.46 | $25.00 | 716,000 | — | — |
| 2016-02-19 | $23.03 | $24.54 | 894,800 | — | — |
| 2016-02-18 | $22.92 | $24.42 | 1,895,100 | — | — |
| 2016-02-17 | $23.59 | $25.13 | 1,322,800 | — | — |
| 2016-02-16 | $22.75 | $24.24 | 1,486,000 | — | — |
| 2016-02-12 | $22.17 | $23.62 | 1,166,300 | — | — |
| 2016-02-11 | $21.58 | $22.99 | 1,518,100 | — | — |
| 2016-02-10 | $22.08 | $23.53 | 2,220,300 | — | — |
| 2016-02-09 | $22.99 | $24.49 | 2,853,300 | — | — |
| 2016-02-08 | $23.56 | $25.10 | 1,615,100 | — | — |
| 2016-02-05 | $23.78 | $25.34 | 1,202,100 | — | — |
| 2016-02-04 | $23.77 | $25.33 | 1,442,000 | — | — |
| 2016-02-03 | $23.06 | $24.57 | 1,745,600 | — | — |
| 2016-02-02 | $23.34 | $24.87 | 728,900 | — | — |
| 2016-02-01 | $23.93 | $25.50 | 1,181,100 | — | — |
| 2016-01-29 | $23.79 | $25.35 | 1,217,100 | — | — |
| 2016-01-28 | $23.23 | $24.75 | 1,066,300 | — | — |
| 2016-01-27 | $23.01 | $24.52 | 1,373,900 | — | — |
| 2016-01-26 | $23.23 | $24.75 | 1,074,800 | — | — |
| 2016-01-25 | $22.47 | $23.94 | 1,401,100 | — | — |
| 2016-01-22 | $22.71 | $24.20 | 1,906,500 | — | — |
| 2016-01-21 | $22.75 | $24.24 | 1,260,100 | — | — |
| 2016-01-20 | $22.61 | $24.09 | 2,381,100 | — | — |
| 2016-01-19 | $23.03 | $24.54 | 1,292,200 | — | — |
| 2016-01-15 | $23.35 | $24.88 | 1,263,300 | — | — |
| 2016-01-14 | $23.56 | $25.10 | 1,638,800 | — | — |
| 2016-01-13 | $23.47 | $25.01 | 2,086,500 | — | — |
| 2016-01-12 | $23.66 | $25.21 | 3,497,100 | — | — |
| 2016-01-11 | $23.77 | $25.33 | 1,955,800 | — | — |
| 2016-01-08 | $23.91 | $25.47 | 1,203,000 | — | — |
| 2016-01-07 | $24.33 | $25.92 | 1,397,300 | — | — |
| 2016-01-06 | $25.23 | $26.88 | 1,013,700 | — | — |
| 2016-01-05 | $25.60 | $27.28 | 2,082,900 | — | — |
| 2016-01-04 | $25.49 | $27.16 | 2,213,400 | — | — |