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
- 2016-08-05 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 | $34.82 | $35.05 | 127,200 | — | — |
| 2016-12-29 | $34.93 | $35.16 | 194,800 | — | — |
| 2016-12-28 | $35.05 | $35.28 | 104,800 | — | — |
| 2016-12-27 | $35.19 | $35.42 | 103,800 | — | — |
| 2016-12-23 | $35.03 | $35.26 | 95,400 | — | — |
| 2016-12-22 | $35.12 | $35.35 | 230,900 | — | — |
| 2016-12-21 | $34.91 | $35.14 | 361,800 | — | — |
| 2016-12-20 | $34.18 | $34.40 | 274,500 | — | — |
| 2016-12-19 | $33.20 | $33.42 | 155,200 | — | — |
| 2016-12-16 | $32.82 | $33.03 | 1,204,500 | — | — |
| 2016-12-15 | $32.84 | $33.05 | 271,700 | — | — |
| 2016-12-14 | $32.34 | $32.55 | 251,900 | — | — |
| 2016-12-13 | $32.45 | $32.66 | 386,600 | — | — |
| 2016-12-12 | $32.71 | $32.92 | 293,800 | — | — |
| 2016-12-09 | $33.65 | $33.87 | 362,400 | — | — |
| 2016-12-08 | $33.60 | $33.82 | 290,000 | — | — |
| 2016-12-07 | $33.79 | $34.01 | 370,300 | — | — |
| 2016-12-06 | $33.19 | $33.41 | 176,400 | — | — |
| 2016-12-05 | $32.50 | $32.71 | 256,800 | — | — |
| 2016-12-02 | $31.53 | $31.74 | 243,700 | — | — |
| 2016-12-01 | $31.39 | $31.59 | 340,700 | — | — |
| 2016-11-30 | $29.99 | $30.18 | 730,000 | — | — |
| 2016-11-29 | $30.38 | $30.58 | 354,500 | — | — |
| 2016-11-28 | $30.86 | $31.06 | 226,600 | — | — |
| 2016-11-25 | $31.66 | $31.87 | 85,900 | — | — |
| 2016-11-23 | $31.55 | $31.76 | 169,400 | — | — |
| 2016-11-22 | $30.96 | $30.96 | 240,900 | — | — |
| 2016-11-21 | $30.48 | $30.48 | 109,000 | — | — |
| 2016-11-18 | $29.83 | $29.83 | 126,400 | — | — |
| 2016-11-17 | $29.60 | $29.60 | 155,700 | — | — |
| 2016-11-16 | $29.48 | $29.48 | 129,800 | — | — |
| 2016-11-15 | $29.61 | $29.61 | 221,900 | — | — |
| 2016-11-14 | $29.86 | $29.86 | 311,800 | — | — |
| 2016-11-11 | $28.84 | $28.84 | 378,000 | — | — |
| 2016-11-10 | $28.93 | $28.93 | 469,200 | — | — |
| 2016-11-09 | $27.64 | $27.64 | 374,200 | — | — |
| 2016-11-08 | $26.60 | $26.60 | 160,800 | — | — |
| 2016-11-07 | $26.70 | $26.70 | 192,800 | — | — |
| 2016-11-04 | $26.73 | $26.73 | 165,100 | — | — |
| 2016-11-03 | $26.77 | $26.77 | 132,900 | — | — |
| 2016-11-02 | $26.78 | $26.78 | 189,400 | — | — |
| 2016-11-01 | $26.80 | $26.80 | 245,000 | — | — |
| 2016-10-31 | $27.28 | $27.28 | 211,400 | — | — |
| 2016-10-28 | $27.06 | $27.06 | 170,200 | — | — |
| 2016-10-27 | $26.90 | $26.90 | 256,800 | — | — |
| 2016-10-26 | $26.93 | $26.93 | 74,900 | — | — |
| 2016-10-25 | $27.21 | $27.21 | 115,200 | — | — |
| 2016-10-24 | $27.28 | $27.28 | 175,300 | — | — |
| 2016-10-21 | $26.77 | $26.77 | 206,600 | — | — |
| 2016-10-20 | $26.85 | $26.85 | 104,800 | — | — |
| 2016-10-19 | $26.79 | $26.79 | 118,900 | — | — |
| 2016-10-18 | $26.70 | $26.70 | 119,500 | — | — |
| 2016-10-17 | $26.26 | $26.26 | 142,900 | — | — |
| 2016-10-14 | $26.36 | $26.36 | 195,700 | — | — |
| 2016-10-13 | $26.18 | $26.18 | 341,600 | — | — |
| 2016-10-12 | $26.42 | $26.42 | 173,900 | — | — |
| 2016-10-11 | $26.57 | $26.57 | 260,400 | — | — |
| 2016-10-10 | $26.86 | $26.86 | 276,700 | — | — |
| 2016-10-07 | $26.82 | $26.82 | 311,000 | — | — |
| 2016-10-06 | $26.56 | $26.56 | 378,800 | — | — |
| 2016-10-05 | $26.30 | $26.30 | 396,200 | — | — |
| 2016-10-04 | $26.74 | $26.74 | 225,300 | — | — |
| 2016-10-03 | $26.42 | $26.42 | 291,800 | — | — |
| 2016-09-30 | $26.86 | $26.86 | 1,588,700 | — | — |
| 2016-09-29 | $26.68 | $26.68 | 262,000 | — | — |
| 2016-09-28 | $26.62 | $26.62 | 492,900 | — | — |
| 2016-09-27 | $26.81 | $26.81 | 307,000 | — | — |
| 2016-09-26 | $26.33 | $26.33 | 212,300 | — | — |
| 2016-09-23 | $26.77 | $26.77 | 205,200 | — | — |
| 2016-09-22 | $26.80 | $26.80 | 741,100 | — | — |
| 2016-09-21 | $27.04 | $27.04 | 349,800 | — | — |
| 2016-09-20 | $26.78 | $26.78 | 135,700 | — | — |
| 2016-09-19 | $26.79 | $26.79 | 673,300 | — | — |
| 2016-09-16 | $26.18 | $26.18 | 2,154,900 | — | — |
| 2016-09-15 | $26.35 | $26.35 | 400,500 | — | — |
| 2016-09-14 | $26.40 | $26.40 | 310,300 | — | — |
| 2016-09-13 | $26.32 | $26.32 | 621,500 | — | — |
| 2016-09-12 | $26.72 | $26.72 | 323,900 | — | — |
| 2016-09-09 | $26.53 | $26.53 | 413,700 | — | — |
| 2016-09-08 | $26.15 | $26.15 | 528,600 | — | — |
| 2016-09-07 | $26.33 | $26.33 | 552,700 | — | — |
| 2016-09-06 | $26.32 | $26.32 | 788,600 | — | — |
| 2016-09-02 | $27.19 | $27.19 | 349,000 | — | — |
| 2016-09-01 | $26.61 | $26.61 | 330,300 | — | — |
| 2016-08-31 | $26.58 | $26.58 | 508,200 | — | — |
| 2016-08-30 | $26.51 | $26.51 | 545,300 | — | — |
| 2016-08-29 | $26.49 | $26.49 | 739,800 | — | — |
| 2016-08-26 | $26.57 | $26.57 | 390,000 | — | — |
| 2016-08-25 | $26.75 | $26.75 | 183,200 | — | — |
| 2016-08-24 | $26.52 | $26.52 | 359,600 | — | — |
| 2016-08-23 | $26.58 | $26.58 | 433,400 | — | — |
| 2016-08-22 | $26.25 | $26.25 | 373,800 | — | — |
| 2016-08-19 | $26.25 | $26.25 | 357,300 | — | — |
| 2016-08-18 | $25.77 | $25.77 | 290,000 | — | — |
| 2016-08-17 | $25.50 | $25.50 | 332,500 | — | — |
| 2016-08-16 | $25.21 | $25.21 | 521,200 | — | — |
| 2016-08-15 | $25.29 | $25.29 | 182,300 | — | — |
| 2016-08-12 | $25.01 | $25.01 | 245,800 | — | — |
| 2016-08-11 | $24.83 | $24.83 | 850,300 | — | — |
| 2016-08-10 | $24.46 | $24.45 | 348,700 | — | — |
| 2016-08-09 | $24.41 | $24.41 | 688,000 | — | — |
| 2016-08-08 | $24.58 | $24.58 | 985,600 | — | — |
| 2016-08-05 | $24.84 | $24.84 | 1,129,600 | — | — |