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
- 2011-01-28 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 | $37.69 | $43.94 | 506,500 | — | — |
| 2016-12-29 | $37.52 | $43.74 | 498,800 | — | — |
| 2016-12-28 | $37.73 | $43.99 | 406,500 | — | — |
| 2016-12-27 | $38.11 | $44.43 | 224,600 | — | — |
| 2016-12-23 | $37.84 | $44.12 | 463,700 | — | — |
| 2016-12-22 | $37.68 | $43.93 | 623,500 | — | — |
| 2016-12-21 | $37.81 | $44.08 | 467,700 | — | — |
| 2016-12-20 | $37.71 | $43.96 | 525,000 | — | — |
| 2016-12-19 | $37.37 | $43.57 | 675,700 | — | — |
| 2016-12-16 | $37.28 | $43.46 | 1,231,500 | — | — |
| 2016-12-15 | $37.70 | $43.95 | 1,054,400 | — | — |
| 2016-12-14 | $37.20 | $43.37 | 1,027,000 | — | — |
| 2016-12-13 | $37.83 | $44.10 | 1,006,300 | — | — |
| 2016-12-12 | $37.50 | $43.72 | 611,700 | — | — |
| 2016-12-09 | $38.16 | $44.49 | 805,000 | — | — |
| 2016-12-08 | $38.22 | $44.56 | 729,400 | — | — |
| 2016-12-07 | $37.61 | $43.85 | 582,700 | — | — |
| 2016-12-06 | $37.28 | $43.46 | 673,200 | — | — |
| 2016-12-05 | $36.42 | $42.46 | 492,700 | — | — |
| 2016-12-02 | $35.88 | $41.83 | 437,300 | — | — |
| 2016-12-01 | $36.04 | $42.02 | 787,400 | — | — |
| 2016-11-30 | $35.43 | $41.31 | 508,200 | — | — |
| 2016-11-29 | $35.01 | $40.82 | 574,700 | — | — |
| 2016-11-28 | $34.76 | $40.53 | 594,800 | — | — |
| 2016-11-25 | $35.58 | $41.48 | 155,100 | — | — |
| 2016-11-23 | $35.59 | $41.49 | 493,300 | — | — |
| 2016-11-22 | $35.47 | $41.35 | 368,400 | — | — |
| 2016-11-21 | $35.02 | $40.83 | 689,300 | — | — |
| 2016-11-18 | $35.24 | $41.08 | 769,100 | — | — |
| 2016-11-17 | $35.09 | $40.91 | 701,000 | — | — |
| 2016-11-16 | $34.19 | $39.86 | 726,100 | — | — |
| 2016-11-15 | $34.55 | $40.28 | 1,164,900 | — | — |
| 2016-11-14 | $34.49 | $40.21 | 1,724,700 | — | — |
| 2016-11-11 | $33.39 | $38.93 | 2,189,100 | — | — |
| 2016-11-10 | $32.56 | $37.96 | 1,537,400 | — | — |
| 2016-11-09 | $30.78 | $35.89 | 984,900 | — | — |
| 2016-11-08 | $29.24 | $34.09 | 500,800 | — | — |
| 2016-11-07 | $29.61 | $34.52 | 768,400 | — | — |
| 2016-11-04 | $28.52 | $33.25 | 1,006,400 | — | — |
| 2016-11-03 | $28.54 | $33.27 | 677,800 | — | — |
| 2016-11-02 | $28.67 | $33.43 | 583,700 | — | — |
| 2016-11-01 | $29.18 | $34.02 | 1,289,200 | — | — |
| 2016-10-31 | $29.14 | $33.97 | 723,800 | — | — |
| 2016-10-28 | $29.34 | $34.21 | 827,800 | — | — |
| 2016-10-27 | $29.69 | $34.61 | 985,400 | — | — |
| 2016-10-26 | $29.26 | $34.11 | 1,932,300 | — | — |
| 2016-10-25 | $29.32 | $34.18 | 884,900 | — | — |
| 2016-10-24 | $29.74 | $34.67 | 743,200 | — | — |
| 2016-10-21 | $29.59 | $34.50 | 1,242,500 | — | — |
| 2016-10-20 | $29.49 | $34.38 | 2,043,100 | — | — |
| 2016-10-19 | $29.56 | $34.46 | 1,620,900 | — | — |
| 2016-10-18 | $28.96 | $33.76 | 865,300 | — | — |
| 2016-10-17 | $28.67 | $33.43 | 1,002,400 | — | — |
| 2016-10-14 | $29.08 | $33.90 | 730,600 | — | — |
| 2016-10-13 | $28.74 | $33.51 | 1,000,600 | — | — |
| 2016-10-12 | $29.67 | $34.35 | 544,800 | — | — |
| 2016-10-11 | $29.84 | $34.54 | 564,600 | — | — |
| 2016-10-10 | $30.42 | $35.21 | 647,600 | — | — |
| 2016-10-07 | $30.18 | $34.94 | 1,521,000 | — | — |
| 2016-10-06 | $30.54 | $35.35 | 824,400 | — | — |
| 2016-10-05 | $30.25 | $35.02 | 1,633,000 | — | — |
| 2016-10-04 | $30.15 | $34.90 | 946,000 | — | — |
| 2016-10-03 | $29.90 | $34.61 | 537,600 | — | — |
| 2016-09-30 | $30.20 | $34.96 | 760,200 | — | — |
| 2016-09-29 | $29.91 | $34.62 | 1,152,100 | — | — |
| 2016-09-28 | $30.27 | $35.04 | 1,181,400 | — | — |
| 2016-09-27 | $30.04 | $34.77 | 664,600 | — | — |
| 2016-09-26 | $29.89 | $34.60 | 852,200 | — | — |
| 2016-09-23 | $30.45 | $35.25 | 1,048,900 | — | — |
| 2016-09-22 | $30.61 | $35.43 | 1,377,800 | — | — |
| 2016-09-21 | $30.24 | $35.01 | 1,385,200 | — | — |
| 2016-09-20 | $30.48 | $35.28 | 662,200 | — | — |
| 2016-09-19 | $30.63 | $35.46 | 864,100 | — | — |
| 2016-09-16 | $31.19 | $36.11 | 1,487,900 | — | — |
| 2016-09-15 | $31.27 | $36.20 | 876,500 | — | — |
| 2016-09-14 | $30.91 | $35.78 | 763,800 | — | — |
| 2016-09-13 | $31.22 | $36.14 | 812,600 | — | — |
| 2016-09-12 | $31.65 | $36.64 | 1,195,600 | — | — |
| 2016-09-09 | $31.59 | $36.57 | 1,739,300 | — | — |
| 2016-09-08 | $31.56 | $36.53 | 732,800 | — | — |
| 2016-09-07 | $31.39 | $36.34 | 1,238,700 | — | — |
| 2016-09-06 | $30.80 | $35.65 | 1,117,100 | — | — |
| 2016-09-02 | $31.57 | $36.55 | 1,408,500 | — | — |
| 2016-09-01 | $31.01 | $35.90 | 2,544,200 | — | — |
| 2016-08-31 | $32.15 | $37.22 | 1,382,200 | — | — |
| 2016-08-30 | $32.19 | $37.26 | 1,358,300 | — | — |
| 2016-08-29 | $31.71 | $36.71 | 724,700 | — | — |
| 2016-08-26 | $31.33 | $36.27 | 877,900 | — | — |
| 2016-08-25 | $30.85 | $35.71 | 590,300 | — | — |
| 2016-08-24 | $30.63 | $35.46 | 645,500 | — | — |
| 2016-08-23 | $30.61 | $35.43 | 528,200 | — | — |
| 2016-08-22 | $30.36 | $35.14 | 443,100 | — | — |
| 2016-08-19 | $30.24 | $35.01 | 386,500 | — | — |
| 2016-08-18 | $30.38 | $35.17 | 915,600 | — | — |
| 2016-08-17 | $30.01 | $34.74 | 738,300 | — | — |
| 2016-08-16 | $30.01 | $34.74 | 567,400 | — | — |
| 2016-08-15 | $30.10 | $34.84 | 663,800 | — | — |
| 2016-08-12 | $29.68 | $34.36 | 559,000 | — | — |
| 2016-08-11 | $29.79 | $34.49 | 915,400 | — | — |
| 2016-08-10 | $29.78 | $34.47 | 701,400 | — | — |
| 2016-08-09 | $30.22 | $34.98 | 737,100 | — | — |
| 2016-08-08 | $30.27 | $35.04 | 656,000 | — | — |
| 2016-08-05 | $30.39 | $35.18 | 717,300 | — | — |
| 2016-08-04 | $29.47 | $34.11 | 611,900 | — | — |
| 2016-08-03 | $29.38 | $34.01 | 1,245,900 | — | — |
| 2016-08-02 | $29.26 | $33.87 | 772,400 | — | — |
| 2016-08-01 | $29.59 | $34.25 | 819,600 | — | — |
| 2016-07-29 | $30.02 | $34.75 | 1,378,100 | — | — |
| 2016-07-28 | $30.23 | $34.99 | 819,200 | — | — |
| 2016-07-27 | $30.52 | $35.33 | 1,074,400 | — | — |
| 2016-07-26 | $30.57 | $35.39 | 1,702,400 | — | — |
| 2016-07-25 | $30.49 | $35.30 | 1,224,900 | — | — |
| 2016-07-22 | $30.60 | $35.42 | 1,538,400 | — | — |
| 2016-07-21 | $30.44 | $35.24 | 2,016,500 | — | — |
| 2016-07-20 | $30.66 | $35.49 | 5,077,000 | — | — |
| 2016-07-19 | $32.75 | $37.91 | 1,244,500 | — | — |
| 2016-07-18 | $32.62 | $37.76 | 1,439,500 | — | — |
| 2016-07-15 | $32.47 | $37.59 | 863,100 | — | — |
| 2016-07-14 | $32.30 | $37.39 | 971,900 | — | — |
| 2016-07-13 | $31.55 | $36.52 | 1,039,900 | — | — |
| 2016-07-12 | $31.64 | $36.38 | 1,063,800 | — | — |
| 2016-07-11 | $30.87 | $35.50 | 877,600 | — | — |
| 2016-07-08 | $30.36 | $34.91 | 872,100 | — | — |
| 2016-07-07 | $29.67 | $34.12 | 771,600 | — | — |
| 2016-07-06 | $29.44 | $33.85 | 825,600 | — | — |
| 2016-07-05 | $29.27 | $33.66 | 718,800 | — | — |
| 2016-07-01 | $30.15 | $34.67 | 636,900 | — | — |
| 2016-06-30 | $30.72 | $35.33 | 1,796,400 | — | — |
| 2016-06-29 | $29.96 | $34.45 | 908,900 | — | — |
| 2016-06-28 | $29.20 | $33.58 | 1,686,100 | — | — |
| 2016-06-27 | $28.13 | $32.35 | 2,910,800 | — | — |
| 2016-06-24 | $30.28 | $34.82 | 2,463,000 | — | — |
| 2016-06-23 | $32.97 | $37.91 | 774,100 | — | — |
| 2016-06-22 | $32.00 | $36.80 | 819,800 | — | — |
| 2016-06-21 | $31.98 | $36.77 | 599,800 | — | — |
| 2016-06-20 | $31.77 | $36.53 | 665,000 | — | — |
| 2016-06-17 | $31.55 | $36.28 | 1,396,300 | — | — |
| 2016-06-16 | $31.30 | $35.99 | 858,300 | — | — |
| 2016-06-15 | $31.64 | $36.38 | 658,900 | — | — |
| 2016-06-14 | $31.69 | $36.44 | 1,003,600 | — | — |
| 2016-06-13 | $32.38 | $37.23 | 1,135,700 | — | — |
| 2016-06-10 | $32.69 | $37.59 | 718,300 | — | — |
| 2016-06-09 | $33.18 | $38.15 | 852,900 | — | — |
| 2016-06-08 | $33.53 | $38.56 | 1,125,600 | — | — |
| 2016-06-07 | $33.40 | $38.41 | 1,131,600 | — | — |
| 2016-06-06 | $33.36 | $38.36 | 1,819,700 | — | — |
| 2016-06-03 | $32.74 | $37.65 | 1,433,100 | — | — |
| 2016-06-02 | $33.33 | $38.33 | 1,836,700 | — | — |
| 2016-06-01 | $33.00 | $37.95 | 1,281,700 | — | — |
| 2016-05-31 | $33.10 | $38.06 | 1,070,500 | — | — |
| 2016-05-27 | $33.30 | $38.29 | 725,400 | — | — |
| 2016-05-26 | $32.86 | $37.79 | 1,199,400 | — | — |
| 2016-05-25 | $33.47 | $38.49 | 1,344,800 | — | — |
| 2016-05-24 | $33.23 | $38.21 | 834,800 | — | — |
| 2016-05-23 | $32.79 | $37.71 | 996,800 | — | — |
| 2016-05-20 | $33.10 | $38.06 | 1,048,400 | — | — |
| 2016-05-19 | $33.17 | $38.14 | 1,978,100 | — | — |
| 2016-05-18 | $33.76 | $38.82 | 916,100 | — | — |
| 2016-05-17 | $32.47 | $37.34 | 757,500 | — | — |
| 2016-05-16 | $32.94 | $37.88 | 608,700 | — | — |
| 2016-05-13 | $32.80 | $37.72 | 1,224,700 | — | — |
| 2016-05-12 | $33.12 | $38.09 | 915,700 | — | — |
| 2016-05-11 | $33.57 | $38.60 | 987,400 | — | — |
| 2016-05-10 | $33.97 | $39.06 | 558,500 | — | — |
| 2016-05-09 | $33.49 | $38.51 | 1,091,800 | — | — |
| 2016-05-06 | $33.23 | $38.21 | 1,038,100 | — | — |
| 2016-05-05 | $33.22 | $38.20 | 876,700 | — | — |
| 2016-05-04 | $33.63 | $38.67 | 758,400 | — | — |
| 2016-05-03 | $34.32 | $39.47 | 831,000 | — | — |
| 2016-05-02 | $34.73 | $39.94 | 497,200 | — | — |
| 2016-04-29 | $34.50 | $39.67 | 763,300 | — | — |
| 2016-04-28 | $34.49 | $39.66 | 694,000 | — | — |
| 2016-04-27 | $35.29 | $40.58 | 797,300 | — | — |
| 2016-04-26 | $35.40 | $40.71 | 1,224,600 | — | — |
| 2016-04-25 | $34.89 | $40.12 | 615,200 | — | — |
| 2016-04-22 | $35.32 | $40.62 | 1,181,100 | — | — |
| 2016-04-21 | $35.05 | $40.30 | 1,242,900 | — | — |
| 2016-04-20 | $36.02 | $41.42 | 2,300,600 | — | — |
| 2016-04-19 | $36.07 | $41.48 | 843,000 | — | — |
| 2016-04-18 | $35.45 | $40.76 | 487,800 | — | — |
| 2016-04-15 | $35.13 | $40.40 | 649,300 | — | — |
| 2016-04-14 | $35.49 | $40.81 | 580,600 | — | — |
| 2016-04-13 | $35.23 | $40.51 | 1,071,700 | — | — |
| 2016-04-12 | $33.60 | $38.40 | 1,984,400 | — | — |
| 2016-04-11 | $33.43 | $38.20 | 696,900 | — | — |
| 2016-04-08 | $33.38 | $38.14 | 305,700 | — | — |
| 2016-04-07 | $33.40 | $38.17 | 743,600 | — | — |
| 2016-04-06 | $34.29 | $39.18 | 431,600 | — | — |
| 2016-04-05 | $34.02 | $38.88 | 642,500 | — | — |
| 2016-04-04 | $34.55 | $39.48 | 440,600 | — | — |
| 2016-04-01 | $34.40 | $39.31 | 714,400 | — | — |
| 2016-03-31 | $34.44 | $39.36 | 659,600 | — | — |
| 2016-03-30 | $34.70 | $39.65 | 372,200 | — | — |
| 2016-03-29 | $34.61 | $39.55 | 612,900 | — | — |
| 2016-03-28 | $34.48 | $39.40 | 558,500 | — | — |
| 2016-03-24 | $34.55 | $39.48 | 414,800 | — | — |
| 2016-03-23 | $34.69 | $39.64 | 717,400 | — | — |
| 2016-03-22 | $35.22 | $40.25 | 618,500 | — | — |
| 2016-03-21 | $35.31 | $40.35 | 622,300 | — | — |
| 2016-03-18 | $35.64 | $40.73 | 1,584,200 | — | — |
| 2016-03-17 | $35.33 | $40.37 | 652,000 | — | — |
| 2016-03-16 | $34.83 | $39.80 | 660,100 | — | — |
| 2016-03-15 | $35.58 | $40.66 | 678,700 | — | — |
| 2016-03-14 | $35.65 | $40.74 | 954,600 | — | — |
| 2016-03-11 | $35.38 | $40.43 | 996,900 | — | — |
| 2016-03-10 | $34.54 | $39.47 | 643,700 | — | — |
| 2016-03-09 | $34.07 | $38.93 | 472,600 | — | — |
| 2016-03-08 | $34.16 | $39.04 | 874,800 | — | — |
| 2016-03-07 | $34.99 | $39.98 | 780,400 | — | — |
| 2016-03-04 | $34.16 | $39.04 | 817,200 | — | — |
| 2016-03-03 | $34.39 | $39.30 | 674,500 | — | — |
| 2016-03-02 | $33.70 | $38.51 | 562,100 | — | — |
| 2016-03-01 | $33.26 | $38.01 | 547,000 | — | — |
| 2016-02-29 | $32.12 | $36.70 | 537,600 | — | — |
| 2016-02-26 | $32.84 | $37.53 | 774,000 | — | — |
| 2016-02-25 | $32.29 | $36.90 | 326,100 | — | — |
| 2016-02-24 | $31.76 | $36.29 | 470,600 | — | — |
| 2016-02-23 | $31.97 | $36.53 | 766,400 | — | — |
| 2016-02-22 | $32.72 | $37.39 | 738,300 | — | — |
| 2016-02-19 | $31.84 | $36.38 | 366,000 | — | — |
| 2016-02-18 | $31.68 | $36.20 | 554,500 | — | — |
| 2016-02-17 | $31.99 | $36.56 | 739,600 | — | — |
| 2016-02-16 | $31.99 | $36.56 | 1,515,900 | — | — |
| 2016-02-12 | $30.71 | $35.09 | 1,650,000 | — | — |
| 2016-02-11 | $29.85 | $34.11 | 1,480,400 | — | — |
| 2016-02-10 | $31.68 | $36.20 | 595,100 | — | — |
| 2016-02-09 | $31.80 | $36.34 | 1,167,100 | — | — |
| 2016-02-08 | $31.68 | $36.20 | 1,786,300 | — | — |
| 2016-02-05 | $33.18 | $37.92 | 1,236,700 | — | — |
| 2016-02-04 | $33.71 | $38.52 | 767,400 | — | — |
| 2016-02-03 | $33.15 | $37.88 | 812,400 | — | — |
| 2016-02-02 | $32.94 | $37.64 | 904,900 | — | — |
| 2016-02-01 | $33.60 | $38.40 | 658,500 | — | — |
| 2016-01-29 | $33.70 | $38.51 | 930,300 | — | — |
| 2016-01-28 | $32.92 | $37.62 | 698,000 | — | — |
| 2016-01-27 | $32.77 | $37.45 | 1,194,400 | — | — |
| 2016-01-26 | $32.26 | $36.86 | 1,337,300 | — | — |
| 2016-01-25 | $31.21 | $35.66 | 1,263,400 | — | — |
| 2016-01-22 | $32.99 | $37.70 | 1,249,900 | — | — |
| 2016-01-21 | $33.08 | $37.80 | 1,496,900 | — | — |
| 2016-01-20 | $32.37 | $36.99 | 1,576,200 | — | — |
| 2016-01-19 | $32.74 | $37.41 | 1,173,900 | — | — |
| 2016-01-15 | $32.97 | $37.68 | 1,246,900 | — | — |
| 2016-01-14 | $33.34 | $38.10 | 1,367,200 | — | — |
| 2016-01-13 | $32.46 | $37.09 | 1,719,700 | — | — |
| 2016-01-12 | $33.82 | $38.41 | 1,662,700 | — | — |
| 2016-01-11 | $33.70 | $38.27 | 1,392,800 | — | — |
| 2016-01-08 | $33.63 | $38.19 | 1,256,600 | — | — |
| 2016-01-07 | $34.16 | $38.79 | 867,800 | — | — |
| 2016-01-06 | $35.17 | $39.94 | 1,094,200 | — | — |
| 2016-01-05 | $35.45 | $40.26 | 826,500 | — | — |
| 2016-01-04 | $35.48 | $40.29 | 1,080,900 | — | — |