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
- 2010-11-18 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 | $36.07 | $79.54 | 526,400 | — | — |
| 2016-12-29 | $36.25 | $79.93 | 771,900 | — | — |
| 2016-12-28 | $36.01 | $79.40 | 465,300 | — | — |
| 2016-12-27 | $36.27 | $79.98 | 429,500 | — | — |
| 2016-12-23 | $36.17 | $79.76 | 885,200 | — | — |
| 2016-12-22 | $36.29 | $80.02 | 574,700 | — | — |
| 2016-12-21 | $36.35 | $80.15 | 634,600 | — | — |
| 2016-12-20 | $36.58 | $80.66 | 1,554,500 | — | — |
| 2016-12-19 | $36.48 | $80.44 | 935,400 | — | — |
| 2016-12-16 | $36.34 | $80.13 | 2,068,300 | — | — |
| 2016-12-15 | $36.26 | $79.95 | 1,315,600 | — | — |
| 2016-12-14 | $36.37 | $80.20 | 1,132,300 | — | — |
| 2016-12-13 | $36.84 | $81.23 | 1,490,900 | — | — |
| 2016-12-12 | $36.51 | $80.51 | 3,473,300 | — | — |
| 2016-12-09 | $37.70 | $83.13 | 3,093,300 | — | — |
| 2016-12-08 | $37.89 | $83.55 | 2,937,900 | — | — |
| 2016-12-07 | $37.62 | $82.95 | 3,579,300 | — | — |
| 2016-12-06 | $37.96 | $83.70 | 1,619,400 | — | — |
| 2016-12-05 | $37.54 | $82.78 | 1,266,000 | — | — |
| 2016-12-02 | $37.54 | $82.78 | 2,225,200 | — | — |
| 2016-12-01 | $36.85 | $81.26 | 7,705,100 | — | — |
| 2016-11-30 | $37.81 | $83.37 | 1,555,000 | — | — |
| 2016-11-29 | $38.20 | $84.23 | 1,470,000 | — | — |
| 2016-11-28 | $37.20 | $82.03 | 985,300 | — | — |
| 2016-11-25 | $37.00 | $81.59 | 325,600 | — | — |
| 2016-11-23 | $36.89 | $81.34 | 1,289,700 | — | — |
| 2016-11-22 | $36.51 | $80.51 | 1,469,900 | — | — |
| 2016-11-21 | $35.60 | $78.50 | 588,200 | — | — |
| 2016-11-18 | $35.12 | $77.44 | 1,797,900 | — | — |
| 2016-11-17 | $35.01 | $77.20 | 1,040,600 | — | — |
| 2016-11-16 | $35.14 | $77.48 | 700,600 | — | — |
| 2016-11-15 | $35.07 | $77.33 | 1,144,200 | — | — |
| 2016-11-14 | $35.14 | $77.48 | 1,645,300 | — | — |
| 2016-11-11 | $34.32 | $75.68 | 1,366,900 | — | — |
| 2016-11-10 | $33.45 | $73.76 | 2,291,200 | — | — |
| 2016-11-09 | $33.55 | $73.98 | 1,956,500 | — | — |
| 2016-11-08 | $32.11 | $70.80 | 1,000,200 | — | — |
| 2016-11-07 | $32.06 | $70.36 | 1,705,300 | — | — |
| 2016-11-04 | $31.52 | $69.18 | 1,103,700 | — | — |
| 2016-11-03 | $31.74 | $69.66 | 1,956,300 | — | — |
| 2016-11-02 | $31.19 | $68.45 | 2,594,700 | — | — |
| 2016-11-01 | $30.04 | $65.93 | 1,004,300 | — | — |
| 2016-10-31 | $30.47 | $66.87 | 759,500 | — | — |
| 2016-10-28 | $30.50 | $66.94 | 723,900 | — | — |
| 2016-10-27 | $30.43 | $66.79 | 1,003,800 | — | — |
| 2016-10-26 | $30.99 | $68.01 | 496,400 | — | — |
| 2016-10-25 | $31.23 | $68.54 | 1,172,900 | — | — |
| 2016-10-24 | $30.52 | $66.98 | 635,600 | — | — |
| 2016-10-21 | $30.34 | $66.59 | 622,800 | — | — |
| 2016-10-20 | $30.29 | $66.48 | 974,600 | — | — |
| 2016-10-19 | $30.17 | $66.21 | 535,500 | — | — |
| 2016-10-18 | $30.09 | $66.04 | 686,400 | — | — |
| 2016-10-17 | $29.69 | $65.16 | 565,400 | — | — |
| 2016-10-14 | $30.17 | $66.21 | 387,800 | — | — |
| 2016-10-13 | $30.08 | $66.02 | 527,700 | — | — |
| 2016-10-12 | $29.90 | $65.62 | 501,100 | — | — |
| 2016-10-11 | $29.98 | $65.80 | 784,000 | — | — |
| 2016-10-10 | $30.24 | $66.37 | 736,100 | — | — |
| 2016-10-07 | $30.19 | $66.26 | 2,350,700 | — | — |
| 2016-10-06 | $31.08 | $68.21 | 2,249,900 | — | — |
| 2016-10-05 | $30.31 | $66.52 | 4,902,400 | — | — |
| 2016-10-04 | $31.50 | $69.13 | 598,000 | — | — |
| 2016-10-03 | $31.32 | $68.74 | 678,500 | — | — |
| 2016-09-30 | $31.61 | $69.37 | 564,400 | — | — |
| 2016-09-29 | $31.80 | $69.79 | 1,010,500 | — | — |
| 2016-09-28 | $31.84 | $69.88 | 488,300 | — | — |
| 2016-09-27 | $31.57 | $69.29 | 682,100 | — | — |
| 2016-09-26 | $31.18 | $68.43 | 482,900 | — | — |
| 2016-09-23 | $31.13 | $68.32 | 316,600 | — | — |
| 2016-09-22 | $31.23 | $68.54 | 395,900 | — | — |
| 2016-09-21 | $30.89 | $67.79 | 854,100 | — | — |
| 2016-09-20 | $30.34 | $66.59 | 611,500 | — | — |
| 2016-09-19 | $30.15 | $66.17 | 713,700 | — | — |
| 2016-09-16 | $29.66 | $65.10 | 619,400 | — | — |
| 2016-09-15 | $30.18 | $66.24 | 463,800 | — | — |
| 2016-09-14 | $29.82 | $65.45 | 547,200 | — | — |
| 2016-09-13 | $29.93 | $65.69 | 442,400 | — | — |
| 2016-09-12 | $30.12 | $66.10 | 786,400 | — | — |
| 2016-09-09 | $29.74 | $65.27 | 540,700 | — | — |
| 2016-09-08 | $30.49 | $66.92 | 590,200 | — | — |
| 2016-09-07 | $30.65 | $67.27 | 881,600 | — | — |
| 2016-09-06 | $30.72 | $67.42 | 706,900 | — | — |
| 2016-09-02 | $30.56 | $67.07 | 722,800 | — | — |
| 2016-09-01 | $30.50 | $66.94 | 700,300 | — | — |
| 2016-08-31 | $30.36 | $66.63 | 622,300 | — | — |
| 2016-08-30 | $30.58 | $67.11 | 535,600 | — | — |
| 2016-08-29 | $30.49 | $66.92 | 524,600 | — | — |
| 2016-08-26 | $30.65 | $67.27 | 661,200 | — | — |
| 2016-08-25 | $30.59 | $67.14 | 470,800 | — | — |
| 2016-08-24 | $30.49 | $66.92 | 771,200 | — | — |
| 2016-08-23 | $30.65 | $67.27 | 690,700 | — | — |
| 2016-08-22 | $30.34 | $66.59 | 867,900 | — | — |
| 2016-08-19 | $29.81 | $65.42 | 525,000 | — | — |
| 2016-08-18 | $29.97 | $65.78 | 397,000 | — | — |
| 2016-08-17 | $29.93 | $65.69 | 548,600 | — | — |
| 2016-08-16 | $30.06 | $65.97 | 586,000 | — | — |
| 2016-08-15 | $30.26 | $66.41 | 650,200 | — | — |
| 2016-08-12 | $30.20 | $66.28 | 893,900 | — | — |
| 2016-08-11 | $30.34 | $66.59 | 912,600 | — | — |
| 2016-08-10 | $30.32 | $66.54 | 1,381,600 | — | — |
| 2016-08-09 | $29.95 | $65.73 | 692,700 | — | — |
| 2016-08-08 | $29.93 | $65.69 | 700,000 | — | — |
| 2016-08-05 | $30.23 | $66.02 | 716,800 | — | — |
| 2016-08-04 | $30.28 | $66.13 | 532,900 | — | — |
| 2016-08-03 | $30.46 | $66.52 | 706,800 | — | — |
| 2016-08-02 | $30.40 | $66.39 | 751,800 | — | — |
| 2016-08-01 | $30.76 | $67.17 | 860,000 | — | — |
| 2016-07-29 | $30.88 | $67.44 | 1,388,700 | — | — |
| 2016-07-28 | $31.28 | $68.31 | 810,200 | — | — |
| 2016-07-27 | $31.39 | $68.55 | 1,493,800 | — | — |
| 2016-07-26 | $31.12 | $67.96 | 839,200 | — | — |
| 2016-07-25 | $31.09 | $67.90 | 736,900 | — | — |
| 2016-07-22 | $31.29 | $68.33 | 610,300 | — | — |
| 2016-07-21 | $31.26 | $68.27 | 808,900 | — | — |
| 2016-07-20 | $31.17 | $68.07 | 1,170,200 | — | — |
| 2016-07-19 | $30.82 | $67.31 | 847,400 | — | — |
| 2016-07-18 | $30.60 | $66.82 | 893,500 | — | — |
| 2016-07-15 | $30.94 | $67.57 | 672,300 | — | — |
| 2016-07-14 | $31.01 | $67.72 | 893,000 | — | — |
| 2016-07-13 | $30.86 | $67.39 | 1,194,000 | — | — |
| 2016-07-12 | $30.59 | $66.80 | 1,088,000 | — | — |
| 2016-07-11 | $30.18 | $65.91 | 776,600 | — | — |
| 2016-07-08 | $29.78 | $65.03 | 993,900 | — | — |
| 2016-07-07 | $29.59 | $64.62 | 572,400 | — | — |
| 2016-07-06 | $29.52 | $64.47 | 1,360,500 | — | — |
| 2016-07-05 | $29.14 | $63.64 | 553,500 | — | — |
| 2016-07-01 | $29.35 | $64.10 | 622,300 | — | — |
| 2016-06-30 | $29.64 | $64.73 | 1,676,300 | — | — |
| 2016-06-29 | $28.68 | $62.63 | 900,300 | — | — |
| 2016-06-28 | $28.04 | $61.23 | 1,041,700 | — | — |
| 2016-06-27 | $27.73 | $60.56 | 974,200 | — | — |
| 2016-06-24 | $28.51 | $62.26 | 1,826,100 | — | — |
| 2016-06-23 | $29.12 | $63.59 | 802,500 | — | — |
| 2016-06-22 | $28.92 | $63.16 | 784,300 | — | — |
| 2016-06-21 | $28.88 | $63.07 | 580,100 | — | — |
| 2016-06-20 | $28.91 | $63.13 | 642,600 | — | — |
| 2016-06-17 | $28.41 | $62.04 | 1,104,700 | — | — |
| 2016-06-16 | $28.71 | $62.70 | 457,800 | — | — |
| 2016-06-15 | $28.71 | $62.70 | 634,300 | — | — |
| 2016-06-14 | $28.90 | $63.11 | 722,100 | — | — |
| 2016-06-13 | $28.85 | $63.00 | 494,800 | — | — |
| 2016-06-10 | $29.21 | $63.79 | 510,900 | — | — |
| 2016-06-09 | $29.41 | $64.23 | 533,600 | — | — |
| 2016-06-08 | $29.38 | $64.16 | 788,300 | — | — |
| 2016-06-07 | $29.38 | $63.83 | 754,100 | — | — |
| 2016-06-06 | $29.60 | $64.31 | 765,300 | — | — |
| 2016-06-03 | $29.53 | $64.16 | 1,296,800 | — | — |
| 2016-06-02 | $29.57 | $64.25 | 813,600 | — | — |
| 2016-06-01 | $29.46 | $64.01 | 1,299,900 | — | — |
| 2016-05-31 | $29.27 | $63.59 | 1,211,000 | — | — |
| 2016-05-27 | $29.28 | $63.62 | 1,058,900 | — | — |
| 2016-05-26 | $29.00 | $63.01 | 1,186,600 | — | — |
| 2016-05-25 | $29.19 | $63.42 | 3,851,700 | — | — |
| 2016-05-24 | $28.40 | $61.70 | 8,241,800 | — | — |
| 2016-05-23 | $29.01 | $63.03 | 1,159,000 | — | — |
| 2016-05-20 | $29.48 | $64.05 | 909,800 | — | — |
| 2016-05-19 | $28.90 | $62.79 | 918,200 | — | — |
| 2016-05-18 | $28.94 | $62.88 | 2,787,300 | — | — |
| 2016-05-17 | $27.51 | $59.77 | 2,861,700 | — | — |
| 2016-05-16 | $27.90 | $60.62 | 1,340,700 | — | — |
| 2016-05-13 | $27.64 | $60.05 | 575,200 | — | — |
| 2016-05-12 | $27.79 | $60.38 | 782,800 | — | — |
| 2016-05-11 | $27.60 | $59.97 | 760,100 | — | — |
| 2016-05-10 | $28.15 | $61.16 | 1,237,400 | — | — |
| 2016-05-09 | $27.71 | $60.20 | 818,000 | — | — |
| 2016-05-06 | $27.57 | $59.90 | 545,000 | — | — |
| 2016-05-05 | $27.24 | $59.18 | 741,800 | — | — |
| 2016-05-04 | $27.42 | $59.57 | 399,700 | — | — |
| 2016-05-03 | $27.37 | $59.47 | 769,000 | — | — |
| 2016-05-02 | $27.63 | $60.03 | 640,300 | — | — |
| 2016-04-29 | $27.57 | $59.90 | 684,200 | — | — |
| 2016-04-28 | $28.10 | $61.05 | 1,619,300 | — | — |
| 2016-04-27 | $27.91 | $60.64 | 1,418,600 | — | — |
| 2016-04-26 | $27.67 | $60.12 | 549,300 | — | — |
| 2016-04-25 | $28.01 | $60.86 | 408,700 | — | — |
| 2016-04-22 | $27.78 | $60.36 | 879,100 | — | — |
| 2016-04-21 | $27.51 | $59.77 | 614,600 | — | — |
| 2016-04-20 | $27.95 | $60.73 | 783,500 | — | — |
| 2016-04-19 | $27.86 | $60.53 | 935,700 | — | — |
| 2016-04-18 | $28.37 | $61.64 | 726,700 | — | — |
| 2016-04-15 | $28.36 | $61.62 | 470,900 | — | — |
| 2016-04-14 | $28.35 | $61.60 | 434,200 | — | — |
| 2016-04-13 | $28.52 | $61.96 | 901,600 | — | — |
| 2016-04-12 | $28.23 | $61.33 | 1,323,600 | — | — |
| 2016-04-11 | $29.29 | $63.64 | 443,300 | — | — |
| 2016-04-08 | $29.59 | $64.29 | 268,200 | — | — |
| 2016-04-07 | $29.54 | $64.18 | 433,100 | — | — |
| 2016-04-06 | $30.07 | $65.33 | 354,300 | — | — |
| 2016-04-05 | $29.89 | $64.94 | 580,600 | — | — |
| 2016-04-04 | $30.23 | $65.68 | 378,700 | — | — |
| 2016-04-01 | $30.55 | $66.38 | 497,200 | — | — |
| 2016-03-31 | $30.28 | $65.79 | 351,500 | — | — |
| 2016-03-30 | $30.06 | $65.31 | 329,300 | — | — |
| 2016-03-29 | $30.02 | $65.22 | 976,400 | — | — |
| 2016-03-28 | $29.58 | $64.27 | 529,900 | — | — |
| 2016-03-24 | $29.23 | $63.51 | 463,000 | — | — |
| 2016-03-23 | $29.15 | $63.33 | 490,000 | — | — |
| 2016-03-22 | $29.46 | $64.01 | 471,400 | — | — |
| 2016-03-21 | $29.59 | $64.29 | 435,800 | — | — |
| 2016-03-18 | $29.81 | $64.77 | 1,469,600 | — | — |
| 2016-03-17 | $29.18 | $63.40 | 601,000 | — | — |
| 2016-03-16 | $28.83 | $62.64 | 321,700 | — | — |
| 2016-03-15 | $28.48 | $61.88 | 334,000 | — | — |
| 2016-03-14 | $28.51 | $61.94 | 740,900 | — | — |
| 2016-03-11 | $28.58 | $62.09 | 379,800 | — | — |
| 2016-03-10 | $28.33 | $61.55 | 324,000 | — | — |
| 2016-03-09 | $28.56 | $62.05 | 367,900 | — | — |
| 2016-03-08 | $28.36 | $61.62 | 380,500 | — | — |
| 2016-03-07 | $28.67 | $62.29 | 669,200 | — | — |
| 2016-03-04 | $29.10 | $63.22 | 763,800 | — | — |
| 2016-03-03 | $28.58 | $62.09 | 881,900 | — | — |
| 2016-03-02 | $27.88 | $60.57 | 714,200 | — | — |
| 2016-03-01 | $27.60 | $59.97 | 668,300 | — | — |
| 2016-02-29 | $27.60 | $59.97 | 1,021,000 | — | — |
| 2016-02-26 | $27.65 | $60.07 | 568,500 | — | — |
| 2016-02-25 | $27.41 | $59.55 | 583,800 | — | — |
| 2016-02-24 | $27.08 | $58.84 | 490,200 | — | — |
| 2016-02-23 | $26.95 | $58.55 | 544,000 | — | — |
| 2016-02-22 | $27.22 | $59.14 | 912,700 | — | — |
| 2016-02-19 | $26.81 | $58.25 | 540,700 | — | — |
| 2016-02-18 | $26.46 | $57.49 | 395,900 | — | — |
| 2016-02-17 | $26.80 | $58.23 | 604,000 | — | — |
| 2016-02-16 | $26.59 | $57.77 | 572,600 | — | — |
| 2016-02-12 | $26.22 | $56.97 | 655,500 | — | — |
| 2016-02-11 | $25.74 | $55.92 | 841,900 | — | — |
| 2016-02-10 | $25.80 | $56.05 | 807,100 | — | — |
| 2016-02-09 | $25.68 | $55.79 | 1,535,800 | — | — |
| 2016-02-08 | $26.41 | $57.38 | 1,453,100 | — | — |
| 2016-02-05 | $27.13 | $58.62 | 1,007,200 | — | — |
| 2016-02-04 | $27.59 | $59.61 | 1,437,900 | — | — |
| 2016-02-03 | $27.44 | $59.29 | 1,420,800 | — | — |
| 2016-02-02 | $27.32 | $59.03 | 1,264,900 | — | — |
| 2016-02-01 | $27.78 | $60.02 | 1,350,500 | — | — |
| 2016-01-29 | $28.29 | $61.13 | 1,280,900 | — | — |
| 2016-01-28 | $27.47 | $59.35 | 1,807,200 | — | — |
| 2016-01-27 | $27.62 | $59.68 | 3,477,400 | — | — |
| 2016-01-26 | $29.55 | $63.85 | 1,514,900 | — | — |
| 2016-01-25 | $28.96 | $62.57 | 941,100 | — | — |
| 2016-01-22 | $29.57 | $63.89 | 1,240,600 | — | — |
| 2016-01-21 | $29.27 | $63.24 | 1,942,400 | — | — |
| 2016-01-20 | $29.94 | $64.69 | 2,049,300 | — | — |
| 2016-01-19 | $29.70 | $64.17 | 1,389,300 | — | — |
| 2016-01-15 | $30.14 | $65.12 | 845,500 | — | — |
| 2016-01-14 | $30.21 | $65.27 | 1,362,900 | — | — |
| 2016-01-13 | $30.16 | $65.17 | 1,053,200 | — | — |
| 2016-01-12 | $30.51 | $65.92 | 1,102,900 | — | — |
| 2016-01-11 | $30.33 | $65.53 | 1,317,900 | — | — |
| 2016-01-08 | $30.67 | $66.27 | 1,556,800 | — | — |
| 2016-01-07 | $30.76 | $66.46 | 1,445,900 | — | — |
| 2016-01-06 | $30.65 | $66.22 | 958,400 | — | — |
| 2016-01-05 | $30.41 | $65.71 | 539,100 | — | — |
| 2016-01-04 | $30.02 | $64.86 | 1,136,600 | — | — |