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
- 2006-10-25 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 | $36.56 | $49.65 | 851,700 | — | — |
| 2016-12-29 | $35.97 | $48.85 | 520,900 | — | — |
| 2016-12-28 | $35.45 | $48.14 | 414,600 | — | — |
| 2016-12-27 | $35.77 | $48.27 | 434,600 | — | — |
| 2016-12-23 | $35.84 | $48.36 | 567,900 | — | — |
| 2016-12-22 | $35.49 | $47.89 | 1,273,100 | — | — |
| 2016-12-21 | $36.15 | $48.78 | 872,100 | — | — |
| 2016-12-20 | $36.70 | $49.52 | 695,800 | — | — |
| 2016-12-19 | $36.55 | $49.32 | 967,700 | — | — |
| 2016-12-16 | $36.52 | $49.28 | 2,492,500 | — | — |
| 2016-12-15 | $36.62 | $49.41 | 952,500 | — | — |
| 2016-12-14 | $37.22 | $50.22 | 744,900 | — | — |
| 2016-12-13 | $38.30 | $51.68 | 785,500 | — | — |
| 2016-12-12 | $38.70 | $52.22 | 822,500 | — | — |
| 2016-12-09 | $38.40 | $51.82 | 477,600 | — | — |
| 2016-12-08 | $38.61 | $52.10 | 688,200 | — | — |
| 2016-12-07 | $38.36 | $51.76 | 811,400 | — | — |
| 2016-12-06 | $37.48 | $50.57 | 585,300 | — | — |
| 2016-12-05 | $36.90 | $49.79 | 507,200 | — | — |
| 2016-12-02 | $36.73 | $49.56 | 494,600 | — | — |
| 2016-12-01 | $36.39 | $49.10 | 1,041,200 | — | — |
| 2016-11-30 | $36.69 | $49.51 | 927,200 | — | — |
| 2016-11-29 | $37.23 | $50.24 | 1,135,700 | — | — |
| 2016-11-28 | $36.73 | $49.56 | 581,200 | — | — |
| 2016-11-25 | $36.22 | $48.87 | 173,000 | — | — |
| 2016-11-23 | $35.87 | $48.40 | 401,200 | — | — |
| 2016-11-22 | $35.88 | $48.42 | 988,300 | — | — |
| 2016-11-21 | $35.31 | $47.65 | 739,300 | — | — |
| 2016-11-18 | $35.65 | $48.10 | 642,300 | — | — |
| 2016-11-17 | $35.52 | $47.93 | 1,419,200 | — | — |
| 2016-11-16 | $34.89 | $47.08 | 699,200 | — | — |
| 2016-11-15 | $34.57 | $46.65 | 652,400 | — | — |
| 2016-11-14 | $34.65 | $46.76 | 1,450,800 | — | — |
| 2016-11-11 | $33.98 | $45.85 | 1,886,500 | — | — |
| 2016-11-10 | $34.44 | $46.47 | 1,400,300 | — | — |
| 2016-11-09 | $35.92 | $48.47 | 837,800 | — | — |
| 2016-11-08 | $36.19 | $48.83 | 545,000 | — | — |
| 2016-11-07 | $36.10 | $48.71 | 1,136,500 | — | — |
| 2016-11-04 | $35.48 | $47.88 | 884,600 | — | — |
| 2016-11-03 | $35.38 | $47.74 | 739,000 | — | — |
| 2016-11-02 | $35.34 | $47.69 | 726,100 | — | — |
| 2016-11-01 | $35.83 | $48.35 | 659,800 | — | — |
| 2016-10-31 | $36.50 | $49.25 | 669,600 | — | — |
| 2016-10-28 | $36.07 | $48.67 | 902,700 | — | — |
| 2016-10-27 | $35.88 | $48.42 | 579,600 | — | — |
| 2016-10-26 | $36.26 | $48.93 | 569,800 | — | — |
| 2016-10-25 | $36.35 | $49.05 | 312,200 | — | — |
| 2016-10-24 | $36.70 | $49.52 | 459,700 | — | — |
| 2016-10-21 | $36.43 | $49.16 | 449,900 | — | — |
| 2016-10-20 | $36.58 | $49.36 | 657,000 | — | — |
| 2016-10-19 | $36.55 | $49.32 | 737,300 | — | — |
| 2016-10-18 | $36.53 | $49.29 | 603,200 | — | — |
| 2016-10-17 | $35.81 | $48.32 | 449,000 | — | — |
| 2016-10-14 | $35.78 | $48.28 | 674,400 | — | — |
| 2016-10-13 | $36.36 | $49.06 | 801,700 | — | — |
| 2016-10-12 | $35.49 | $47.89 | 381,300 | — | — |
| 2016-10-11 | $35.20 | $47.50 | 979,200 | — | — |
| 2016-10-10 | $35.75 | $48.24 | 423,900 | — | — |
| 2016-10-07 | $35.29 | $47.62 | 502,900 | — | — |
| 2016-10-06 | $35.23 | $47.54 | 578,900 | — | — |
| 2016-10-05 | $35.36 | $47.71 | 844,200 | — | — |
| 2016-10-04 | $35.59 | $48.02 | 855,000 | — | — |
| 2016-10-03 | $35.60 | $48.04 | 584,700 | — | — |
| 2016-09-30 | $36.63 | $49.43 | 1,118,300 | — | — |
| 2016-09-29 | $36.62 | $49.41 | 463,400 | — | — |
| 2016-09-28 | $37.42 | $50.49 | 439,200 | — | — |
| 2016-09-27 | $37.35 | $50.10 | 547,400 | — | — |
| 2016-09-26 | $37.91 | $50.85 | 346,400 | — | — |
| 2016-09-23 | $37.78 | $50.68 | 389,900 | — | — |
| 2016-09-22 | $37.75 | $50.64 | 557,000 | — | — |
| 2016-09-21 | $36.84 | $49.42 | 538,600 | — | — |
| 2016-09-20 | $36.24 | $48.61 | 363,600 | — | — |
| 2016-09-19 | $36.23 | $48.60 | 749,000 | — | — |
| 2016-09-16 | $36.23 | $48.60 | 1,523,800 | — | — |
| 2016-09-15 | $35.84 | $48.08 | 1,186,100 | — | — |
| 2016-09-14 | $35.79 | $48.01 | 365,100 | — | — |
| 2016-09-13 | $35.71 | $47.90 | 368,900 | — | — |
| 2016-09-12 | $37.00 | $49.63 | 709,700 | — | — |
| 2016-09-09 | $36.72 | $49.26 | 928,600 | — | — |
| 2016-09-08 | $38.14 | $51.16 | 532,700 | — | — |
| 2016-09-07 | $38.47 | $51.60 | 830,100 | — | — |
| 2016-09-06 | $38.00 | $50.97 | 496,900 | — | — |
| 2016-09-02 | $38.02 | $51.00 | 652,900 | — | — |
| 2016-09-01 | $37.51 | $50.32 | 666,900 | — | — |
| 2016-08-31 | $37.56 | $50.38 | 870,900 | — | — |
| 2016-08-30 | $37.35 | $50.10 | 684,400 | — | — |
| 2016-08-29 | $37.36 | $50.12 | 509,900 | — | — |
| 2016-08-26 | $36.74 | $49.28 | 511,300 | — | — |
| 2016-08-25 | $36.98 | $49.61 | 308,900 | — | — |
| 2016-08-24 | $36.76 | $49.31 | 297,100 | — | — |
| 2016-08-23 | $37.04 | $49.69 | 490,100 | — | — |
| 2016-08-22 | $37.14 | $49.82 | 366,800 | — | — |
| 2016-08-19 | $36.72 | $49.26 | 570,400 | — | — |
| 2016-08-18 | $37.15 | $49.83 | 759,100 | — | — |
| 2016-08-17 | $37.27 | $49.99 | 857,100 | — | — |
| 2016-08-16 | $37.66 | $50.52 | 392,000 | — | — |
| 2016-08-15 | $37.96 | $50.92 | 432,400 | — | — |
| 2016-08-12 | $37.84 | $50.76 | 285,900 | — | — |
| 2016-08-11 | $37.74 | $50.62 | 458,500 | — | — |
| 2016-08-10 | $38.15 | $51.17 | 533,600 | — | — |
| 2016-08-09 | $37.87 | $50.80 | 389,800 | — | — |
| 2016-08-08 | $37.59 | $50.42 | 387,300 | — | — |
| 2016-08-05 | $37.33 | $50.07 | 673,000 | — | — |
| 2016-08-04 | $37.58 | $50.41 | 602,600 | — | — |
| 2016-08-03 | $37.52 | $50.33 | 552,700 | — | — |
| 2016-08-02 | $37.53 | $50.34 | 473,600 | — | — |
| 2016-08-01 | $37.98 | $50.95 | 611,100 | — | — |
| 2016-07-29 | $38.04 | $51.03 | 769,500 | — | — |
| 2016-07-28 | $37.43 | $50.21 | 620,100 | — | — |
| 2016-07-27 | $36.99 | $49.62 | 816,600 | — | — |
| 2016-07-26 | $36.88 | $49.47 | 504,600 | — | — |
| 2016-07-25 | $36.95 | $49.57 | 539,500 | — | — |
| 2016-07-22 | $36.76 | $49.31 | 561,800 | — | — |
| 2016-07-21 | $36.60 | $49.10 | 483,700 | — | — |
| 2016-07-20 | $36.55 | $49.03 | 504,300 | — | — |
| 2016-07-19 | $36.36 | $48.77 | 2,112,900 | — | — |
| 2016-07-18 | $36.39 | $48.81 | 359,500 | — | — |
| 2016-07-15 | $36.17 | $48.52 | 527,900 | — | — |
| 2016-07-14 | $36.37 | $48.79 | 495,600 | — | — |
| 2016-07-13 | $36.47 | $48.92 | 743,600 | — | — |
| 2016-07-12 | $36.22 | $48.59 | 524,000 | — | — |
| 2016-07-11 | $35.98 | $48.26 | 343,600 | — | — |
| 2016-07-08 | $35.82 | $48.05 | 1,092,700 | — | — |
| 2016-07-07 | $35.10 | $47.08 | 935,900 | — | — |
| 2016-07-06 | $35.64 | $47.81 | 656,000 | — | — |
| 2016-07-05 | $35.87 | $48.12 | 883,700 | — | — |
| 2016-07-01 | $35.60 | $47.75 | 1,065,100 | — | — |
| 2016-06-30 | $35.52 | $47.65 | 1,191,500 | — | — |
| 2016-06-29 | $34.79 | $46.67 | 860,800 | — | — |
| 2016-06-28 | $34.21 | $45.89 | 855,500 | — | — |
| 2016-06-27 | $33.74 | $44.96 | 1,028,400 | — | — |
| 2016-06-24 | $34.03 | $45.35 | 1,137,100 | — | — |
| 2016-06-23 | $34.50 | $45.98 | 622,100 | — | — |
| 2016-06-22 | $33.84 | $45.10 | 813,600 | — | — |
| 2016-06-21 | $33.97 | $45.27 | 657,300 | — | — |
| 2016-06-20 | $34.01 | $45.32 | 698,800 | — | — |
| 2016-06-17 | $34.00 | $45.31 | 1,190,600 | — | — |
| 2016-06-16 | $33.95 | $45.24 | 1,244,300 | — | — |
| 2016-06-15 | $34.22 | $45.60 | 812,100 | — | — |
| 2016-06-14 | $34.18 | $45.55 | 533,500 | — | — |
| 2016-06-13 | $34.23 | $45.62 | 601,400 | — | — |
| 2016-06-10 | $34.27 | $45.67 | 466,500 | — | — |
| 2016-06-09 | $34.33 | $45.75 | 616,400 | — | — |
| 2016-06-08 | $34.17 | $45.54 | 696,800 | — | — |
| 2016-06-07 | $33.69 | $44.90 | 787,800 | — | — |
| 2016-06-06 | $33.35 | $44.44 | 944,100 | — | — |
| 2016-06-03 | $33.90 | $45.18 | 543,500 | — | — |
| 2016-06-02 | $33.71 | $44.92 | 1,098,500 | — | — |
| 2016-06-01 | $33.73 | $44.95 | 947,000 | — | — |
| 2016-05-31 | $33.89 | $45.16 | 931,000 | — | — |
| 2016-05-27 | $34.03 | $45.35 | 1,099,500 | — | — |
| 2016-05-26 | $33.63 | $44.82 | 836,600 | — | — |
| 2016-05-25 | $33.54 | $44.70 | 871,800 | — | — |
| 2016-05-24 | $33.20 | $44.24 | 948,100 | — | — |
| 2016-05-23 | $32.73 | $43.62 | 540,600 | — | — |
| 2016-05-20 | $32.47 | $43.27 | 1,423,300 | — | — |
| 2016-05-19 | $32.13 | $42.82 | 1,281,700 | — | — |
| 2016-05-18 | $32.56 | $43.39 | 1,201,500 | — | — |
| 2016-05-17 | $32.70 | $43.58 | 1,047,500 | — | — |
| 2016-05-16 | $33.32 | $44.40 | 574,900 | — | — |
| 2016-05-13 | $32.82 | $43.74 | 600,400 | — | — |
| 2016-05-12 | $33.03 | $44.02 | 932,900 | — | — |
| 2016-05-11 | $32.69 | $43.56 | 1,167,700 | — | — |
| 2016-05-10 | $33.50 | $44.64 | 975,600 | — | — |
| 2016-05-09 | $33.73 | $44.95 | 1,125,500 | — | — |
| 2016-05-06 | $33.25 | $44.31 | 2,381,500 | — | — |
| 2016-05-05 | $33.24 | $44.30 | 1,703,100 | — | — |
| 2016-05-04 | $33.07 | $44.07 | 2,010,200 | — | — |
| 2016-05-03 | $32.57 | $43.40 | 2,682,000 | — | — |
| 2016-05-02 | $33.09 | $44.10 | 1,072,900 | — | — |
| 2016-04-29 | $32.45 | $43.24 | 1,870,100 | — | — |
| 2016-04-28 | $32.73 | $43.62 | 1,078,600 | — | — |
| 2016-04-27 | $32.85 | $43.78 | 1,462,200 | — | — |
| 2016-04-26 | $32.71 | $43.59 | 2,472,000 | — | — |
| 2016-04-25 | $32.56 | $43.39 | 1,231,400 | — | — |
| 2016-04-22 | $31.83 | $42.42 | 1,188,900 | — | — |
| 2016-04-21 | $31.28 | $41.69 | 730,900 | — | — |
| 2016-04-20 | $31.56 | $42.06 | 965,500 | — | — |
| 2016-04-19 | $31.91 | $42.53 | 1,030,900 | — | — |
| 2016-04-18 | $31.72 | $42.27 | 817,300 | — | — |
| 2016-04-15 | $31.70 | $42.25 | 816,600 | — | — |
| 2016-04-14 | $31.55 | $42.05 | 869,900 | — | — |
| 2016-04-13 | $31.49 | $41.97 | 731,900 | — | — |
| 2016-04-12 | $31.39 | $41.83 | 1,009,900 | — | — |
| 2016-04-11 | $31.04 | $41.37 | 1,246,400 | — | — |
| 2016-04-08 | $30.88 | $41.15 | 1,217,400 | — | — |
| 2016-04-07 | $30.34 | $40.43 | 1,230,200 | — | — |
| 2016-04-06 | $30.50 | $40.65 | 635,200 | — | — |
| 2016-04-05 | $30.26 | $40.33 | 693,200 | — | — |
| 2016-04-04 | $30.29 | $40.37 | 646,200 | — | — |
| 2016-04-01 | $30.27 | $40.34 | 920,000 | — | — |
| 2016-03-31 | $30.11 | $40.13 | 865,300 | — | — |
| 2016-03-30 | $30.08 | $40.09 | 584,100 | — | — |
| 2016-03-29 | $30.17 | $40.21 | 881,000 | — | — |
| 2016-03-28 | $29.59 | $39.14 | 644,200 | — | — |
| 2016-03-24 | $29.62 | $39.18 | 704,700 | — | — |
| 2016-03-23 | $29.80 | $39.42 | 616,100 | — | — |
| 2016-03-22 | $30.16 | $39.89 | 928,200 | — | — |
| 2016-03-21 | $29.98 | $39.66 | 776,600 | — | — |
| 2016-03-18 | $30.15 | $39.88 | 1,749,500 | — | — |
| 2016-03-17 | $29.64 | $39.21 | 432,400 | — | — |
| 2016-03-16 | $29.01 | $38.37 | 706,000 | — | — |
| 2016-03-15 | $28.69 | $37.95 | 606,700 | — | — |
| 2016-03-14 | $28.68 | $37.94 | 804,000 | — | — |
| 2016-03-11 | $28.77 | $38.06 | 1,794,400 | — | — |
| 2016-03-10 | $28.18 | $37.28 | 785,100 | — | — |
| 2016-03-09 | $28.49 | $37.69 | 752,000 | — | — |
| 2016-03-08 | $28.35 | $37.50 | 984,400 | — | — |
| 2016-03-07 | $28.68 | $37.94 | 991,700 | — | — |
| 2016-03-04 | $28.65 | $37.90 | 674,600 | — | — |
| 2016-03-03 | $28.70 | $37.96 | 760,200 | — | — |
| 2016-03-02 | $28.23 | $37.34 | 734,900 | — | — |
| 2016-03-01 | $27.80 | $36.77 | 844,500 | — | — |
| 2016-02-29 | $26.84 | $35.50 | 897,500 | — | — |
| 2016-02-26 | $26.90 | $35.58 | 883,400 | — | — |
| 2016-02-25 | $27.04 | $35.77 | 1,099,100 | — | — |
| 2016-02-24 | $26.85 | $35.52 | 842,900 | — | — |
| 2016-02-23 | $26.71 | $35.33 | 1,119,000 | — | — |
| 2016-02-22 | $26.55 | $35.12 | 1,029,300 | — | — |
| 2016-02-19 | $25.69 | $33.98 | 1,356,100 | — | — |
| 2016-02-18 | $25.56 | $33.81 | 1,208,400 | — | — |
| 2016-02-17 | $25.28 | $33.44 | 1,689,900 | — | — |
| 2016-02-16 | $25.37 | $33.56 | 727,600 | — | — |
| 2016-02-12 | $25.03 | $33.11 | 1,825,100 | — | — |
| 2016-02-11 | $24.95 | $33.00 | 2,105,400 | — | — |
| 2016-02-10 | $26.33 | $34.83 | 3,047,700 | — | — |
| 2016-02-09 | $26.46 | $35.00 | 1,463,000 | — | — |
| 2016-02-08 | $27.19 | $35.97 | 1,103,500 | — | — |
| 2016-02-05 | $28.24 | $37.35 | 1,107,400 | — | — |
| 2016-02-04 | $28.55 | $37.76 | 1,139,100 | — | — |
| 2016-02-03 | $28.59 | $37.82 | 1,187,600 | — | — |
| 2016-02-02 | $28.75 | $38.03 | 1,090,100 | — | — |
| 2016-02-01 | $29.14 | $38.55 | 1,275,300 | — | — |
| 2016-01-29 | $29.58 | $39.13 | 1,443,900 | — | — |
| 2016-01-28 | $28.84 | $38.15 | 970,500 | — | — |
| 2016-01-27 | $28.67 | $37.92 | 681,600 | — | — |
| 2016-01-26 | $29.21 | $38.64 | 1,210,400 | — | — |
| 2016-01-25 | $28.47 | $37.66 | 613,800 | — | — |
| 2016-01-22 | $28.68 | $37.94 | 918,300 | — | — |
| 2016-01-21 | $27.62 | $36.53 | 910,800 | — | — |
| 2016-01-20 | $27.45 | $36.31 | 1,295,600 | — | — |
| 2016-01-19 | $28.66 | $37.91 | 914,100 | — | — |
| 2016-01-15 | $28.50 | $37.70 | 775,800 | — | — |
| 2016-01-14 | $28.69 | $37.95 | 954,600 | — | — |
| 2016-01-13 | $28.74 | $38.02 | 1,112,500 | — | — |
| 2016-01-12 | $28.92 | $38.25 | 1,404,900 | — | — |
| 2016-01-11 | $29.24 | $38.68 | 1,180,200 | — | — |
| 2016-01-08 | $28.93 | $38.27 | 709,000 | — | — |
| 2016-01-07 | $29.45 | $38.96 | 1,069,800 | — | — |
| 2016-01-06 | $30.28 | $40.05 | 1,071,600 | — | — |
| 2016-01-05 | $30.43 | $40.25 | 1,662,100 | — | — |
| 2016-01-04 | $30.34 | $40.13 | 1,046,100 | — | — |