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
- 2010-03-24 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 | $42.55 | $52.11 | 157,500 | — | — |
| 2016-12-29 | $42.55 | $52.11 | 146,700 | — | — |
| 2016-12-28 | $42.70 | $52.29 | 116,000 | — | — |
| 2016-12-27 | $42.80 | $52.41 | 78,800 | — | — |
| 2016-12-23 | $42.30 | $51.80 | 93,600 | — | — |
| 2016-12-22 | $42.35 | $51.86 | 218,900 | — | — |
| 2016-12-21 | $42.45 | $51.99 | 96,700 | — | — |
| 2016-12-20 | $42.40 | $51.92 | 121,700 | — | — |
| 2016-12-19 | $41.95 | $51.37 | 148,200 | — | — |
| 2016-12-16 | $41.75 | $51.13 | 715,200 | — | — |
| 2016-12-15 | $42.30 | $51.80 | 262,100 | — | — |
| 2016-12-14 | $41.35 | $50.64 | 159,000 | — | — |
| 2016-12-13 | $41.60 | $50.94 | 270,200 | — | — |
| 2016-12-12 | $41.40 | $50.70 | 359,000 | — | — |
| 2016-12-09 | $41.80 | $51.19 | 249,800 | — | — |
| 2016-12-08 | $41.00 | $50.21 | 284,600 | — | — |
| 2016-12-07 | $40.55 | $49.66 | 205,500 | — | — |
| 2016-12-06 | $40.40 | $49.47 | 263,700 | — | — |
| 2016-12-05 | $39.85 | $48.80 | 324,100 | — | — |
| 2016-12-02 | $39.20 | $48.00 | 344,800 | — | — |
| 2016-12-01 | $38.40 | $47.03 | 439,100 | — | — |
| 2016-11-30 | $37.75 | $46.23 | 479,800 | — | — |
| 2016-11-29 | $37.30 | $45.68 | 311,500 | — | — |
| 2016-11-28 | $37.25 | $45.62 | 215,000 | — | — |
| 2016-11-25 | $37.50 | $45.92 | 123,600 | — | — |
| 2016-11-23 | $37.35 | $45.74 | 298,400 | — | — |
| 2016-11-22 | $36.70 | $44.94 | 401,000 | — | — |
| 2016-11-21 | $36.60 | $44.82 | 466,300 | — | — |
| 2016-11-18 | $36.05 | $44.15 | 665,500 | — | — |
| 2016-11-17 | $38.40 | $47.03 | 109,800 | — | — |
| 2016-11-16 | $38.30 | $46.90 | 91,900 | — | — |
| 2016-11-15 | $38.05 | $46.60 | 164,700 | — | — |
| 2016-11-14 | $37.80 | $46.29 | 141,100 | — | — |
| 2016-11-11 | $37.05 | $45.37 | 193,800 | — | — |
| 2016-11-10 | $35.65 | $43.66 | 108,700 | — | — |
| 2016-11-09 | $33.80 | $41.39 | 135,700 | — | — |
| 2016-11-08 | $32.20 | $39.43 | 58,400 | — | — |
| 2016-11-07 | $32.25 | $39.49 | 82,400 | — | — |
| 2016-11-04 | $31.60 | $38.70 | 78,100 | — | — |
| 2016-11-03 | $31.55 | $38.64 | 72,400 | — | — |
| 2016-11-02 | $31.15 | $38.15 | 117,000 | — | — |
| 2016-11-01 | $31.90 | $39.07 | 60,600 | — | — |
| 2016-10-31 | $31.90 | $39.07 | 95,100 | — | — |
| 2016-10-28 | $31.75 | $38.88 | 47,000 | — | — |
| 2016-10-27 | $32.15 | $39.37 | 69,400 | — | — |
| 2016-10-26 | $32.15 | $39.10 | 151,700 | — | — |
| 2016-10-25 | $31.85 | $38.74 | 90,700 | — | — |
| 2016-10-24 | $31.90 | $38.80 | 81,600 | — | — |
| 2016-10-21 | $31.60 | $38.43 | 66,400 | — | — |
| 2016-10-20 | $31.90 | $38.80 | 43,200 | — | — |
| 2016-10-19 | $32.15 | $39.10 | 64,700 | — | — |
| 2016-10-18 | $31.85 | $38.74 | 66,000 | — | — |
| 2016-10-17 | $31.55 | $38.37 | 41,700 | — | — |
| 2016-10-14 | $31.75 | $38.62 | 32,500 | — | — |
| 2016-10-13 | $31.40 | $38.19 | 89,700 | — | — |
| 2016-10-12 | $32.30 | $39.28 | 53,800 | — | — |
| 2016-10-11 | $32.00 | $38.92 | 50,000 | — | — |
| 2016-10-10 | $32.20 | $39.16 | 27,700 | — | — |
| 2016-10-07 | $32.00 | $38.92 | 55,500 | — | — |
| 2016-10-06 | $32.17 | $39.13 | 54,400 | — | — |
| 2016-10-05 | $32.33 | $39.32 | 144,100 | — | — |
| 2016-10-04 | $31.84 | $38.72 | 66,100 | — | — |
| 2016-10-03 | $31.36 | $38.14 | 70,700 | — | — |
| 2016-09-30 | $31.51 | $38.32 | 78,700 | — | — |
| 2016-09-29 | $31.16 | $37.90 | 86,500 | — | — |
| 2016-09-28 | $31.58 | $38.41 | 72,100 | — | — |
| 2016-09-27 | $31.40 | $38.19 | 43,700 | — | — |
| 2016-09-26 | $31.07 | $37.79 | 58,900 | — | — |
| 2016-09-23 | $31.99 | $38.91 | 61,800 | — | — |
| 2016-09-22 | $32.22 | $39.19 | 69,000 | — | — |
| 2016-09-21 | $32.12 | $39.07 | 112,200 | — | — |
| 2016-09-20 | $32.27 | $39.25 | 274,800 | — | — |
| 2016-09-19 | $31.91 | $38.81 | 243,900 | — | — |
| 2016-09-16 | $30.96 | $37.65 | 328,300 | — | — |
| 2016-09-15 | $30.53 | $37.13 | 39,600 | — | — |
| 2016-09-14 | $30.15 | $36.67 | 46,800 | — | — |
| 2016-09-13 | $30.37 | $36.94 | 50,500 | — | — |
| 2016-09-12 | $30.82 | $37.48 | 54,500 | — | — |
| 2016-09-09 | $30.76 | $37.41 | 64,600 | — | — |
| 2016-09-08 | $31.06 | $37.78 | 40,200 | — | — |
| 2016-09-07 | $31.05 | $37.76 | 76,600 | — | — |
| 2016-09-06 | $30.62 | $37.24 | 49,700 | — | — |
| 2016-09-02 | $31.00 | $37.70 | 60,300 | — | — |
| 2016-09-01 | $30.70 | $37.34 | 56,200 | — | — |
| 2016-08-31 | $30.74 | $37.39 | 62,500 | — | — |
| 2016-08-30 | $30.76 | $37.41 | 53,700 | — | — |
| 2016-08-29 | $30.46 | $37.05 | 40,000 | — | — |
| 2016-08-26 | $30.36 | $36.92 | 73,500 | — | — |
| 2016-08-25 | $30.41 | $36.99 | 118,000 | — | — |
| 2016-08-24 | $30.22 | $36.75 | 65,200 | — | — |
| 2016-08-23 | $30.09 | $36.60 | 58,200 | — | — |
| 2016-08-22 | $30.18 | $36.71 | 34,000 | — | — |
| 2016-08-19 | $30.09 | $36.60 | 69,800 | — | — |
| 2016-08-18 | $30.14 | $36.66 | 100,100 | — | — |
| 2016-08-17 | $29.79 | $36.23 | 38,800 | — | — |
| 2016-08-16 | $29.74 | $36.17 | 69,400 | — | — |
| 2016-08-15 | $29.86 | $36.32 | 39,000 | — | — |
| 2016-08-12 | $29.58 | $35.98 | 59,600 | — | — |
| 2016-08-11 | $29.55 | $35.94 | 44,600 | — | — |
| 2016-08-10 | $29.40 | $35.76 | 40,300 | — | — |
| 2016-08-09 | $29.79 | $36.23 | 47,700 | — | — |
| 2016-08-08 | $29.62 | $36.02 | 46,700 | — | — |
| 2016-08-05 | $29.86 | $36.32 | 91,600 | — | — |
| 2016-08-04 | $29.04 | $35.32 | 80,400 | — | — |
| 2016-08-03 | $29.06 | $35.34 | 51,200 | — | — |
| 2016-08-02 | $28.86 | $35.10 | 105,100 | — | — |
| 2016-08-01 | $28.68 | $34.88 | 70,300 | — | — |
| 2016-07-29 | $29.04 | $35.32 | 70,000 | — | — |
| 2016-07-28 | $29.14 | $35.44 | 56,500 | — | — |
| 2016-07-27 | $29.15 | $35.19 | 102,200 | — | — |
| 2016-07-26 | $29.04 | $35.05 | 104,000 | — | — |
| 2016-07-25 | $28.37 | $34.24 | 59,000 | — | — |
| 2016-07-22 | $28.48 | $34.38 | 70,500 | — | — |
| 2016-07-21 | $28.12 | $33.94 | 45,000 | — | — |
| 2016-07-20 | $28.46 | $34.35 | 54,400 | — | — |
| 2016-07-19 | $28.65 | $34.58 | 28,400 | — | — |
| 2016-07-18 | $28.65 | $34.58 | 62,600 | — | — |
| 2016-07-15 | $28.93 | $34.92 | 42,400 | — | — |
| 2016-07-14 | $28.79 | $34.75 | 44,000 | — | — |
| 2016-07-13 | $28.56 | $34.47 | 125,500 | — | — |
| 2016-07-12 | $28.74 | $34.69 | 63,800 | — | — |
| 2016-07-11 | $28.20 | $34.04 | 54,800 | — | — |
| 2016-07-08 | $27.77 | $33.52 | 89,300 | — | — |
| 2016-07-07 | $27.42 | $33.10 | 90,800 | — | — |
| 2016-07-06 | $27.39 | $33.06 | 45,200 | — | — |
| 2016-07-05 | $27.09 | $32.70 | 39,800 | — | — |
| 2016-07-01 | $27.71 | $33.45 | 41,200 | — | — |
| 2016-06-30 | $28.10 | $33.92 | 62,600 | — | — |
| 2016-06-29 | $27.51 | $33.21 | 63,700 | — | — |
| 2016-06-28 | $26.89 | $32.46 | 96,400 | — | — |
| 2016-06-27 | $26.51 | $32.00 | 195,900 | — | — |
| 2016-06-24 | $26.90 | $32.47 | 133,600 | — | — |
| 2016-06-23 | $28.72 | $34.67 | 59,100 | — | — |
| 2016-06-22 | $27.84 | $33.60 | 42,800 | — | — |
| 2016-06-21 | $27.89 | $33.66 | 52,200 | — | — |
| 2016-06-20 | $27.88 | $33.65 | 95,500 | — | — |
| 2016-06-17 | $27.37 | $33.04 | 196,100 | — | — |
| 2016-06-16 | $27.22 | $32.86 | 78,900 | — | — |
| 2016-06-15 | $27.45 | $33.13 | 74,500 | — | — |
| 2016-06-14 | $27.60 | $33.31 | 53,600 | — | — |
| 2016-06-13 | $28.13 | $33.95 | 87,100 | — | — |
| 2016-06-10 | $28.51 | $34.41 | 91,100 | — | — |
| 2016-06-09 | $28.76 | $34.72 | 40,300 | — | — |
| 2016-06-08 | $29.10 | $35.13 | 58,100 | — | — |
| 2016-06-07 | $28.77 | $34.73 | 69,600 | — | — |
| 2016-06-06 | $29.03 | $35.04 | 85,700 | — | — |
| 2016-06-03 | $28.82 | $34.79 | 58,400 | — | — |
| 2016-06-02 | $29.16 | $35.20 | 149,000 | — | — |
| 2016-06-01 | $29.28 | $35.34 | 96,300 | — | — |
| 2016-05-31 | $28.97 | $34.97 | 144,500 | — | — |
| 2016-05-27 | $29.18 | $35.22 | 84,500 | — | — |
| 2016-05-26 | $28.83 | $34.80 | 96,700 | — | — |
| 2016-05-25 | $29.11 | $35.14 | 121,900 | — | — |
| 2016-05-24 | $28.70 | $34.64 | 106,400 | — | — |
| 2016-05-23 | $27.90 | $33.68 | 53,800 | — | — |
| 2016-05-20 | $27.87 | $33.64 | 70,600 | — | — |
| 2016-05-19 | $27.53 | $33.23 | 100,700 | — | — |
| 2016-05-18 | $27.93 | $33.71 | 102,200 | — | — |
| 2016-05-17 | $26.81 | $32.36 | 135,300 | — | — |
| 2016-05-16 | $27.11 | $32.72 | 90,500 | — | — |
| 2016-05-13 | $26.81 | $32.36 | 138,200 | — | — |
| 2016-05-12 | $27.02 | $32.61 | 111,300 | — | — |
| 2016-05-11 | $27.20 | $32.83 | 170,100 | — | — |
| 2016-05-10 | $27.06 | $32.66 | 41,800 | — | — |
| 2016-05-09 | $26.73 | $32.26 | 102,700 | — | — |
| 2016-05-06 | $26.78 | $32.33 | 91,300 | — | — |
| 2016-05-05 | $26.58 | $32.08 | 86,200 | — | — |
| 2016-05-04 | $26.79 | $32.34 | 157,100 | — | — |
| 2016-05-03 | $27.04 | $32.64 | 95,500 | — | — |
| 2016-05-02 | $27.68 | $33.41 | 143,700 | — | — |
| 2016-04-29 | $27.10 | $32.71 | 212,200 | — | — |
| 2016-04-28 | $27.26 | $32.90 | 138,100 | — | — |
| 2016-04-27 | $27.95 | $33.47 | 193,900 | — | — |
| 2016-04-26 | $28.20 | $33.77 | 206,500 | — | — |
| 2016-04-25 | $29.11 | $34.86 | 98,600 | — | — |
| 2016-04-22 | $29.03 | $34.77 | 98,000 | — | — |
| 2016-04-21 | $29.07 | $34.81 | 69,500 | — | — |
| 2016-04-20 | $29.37 | $35.17 | 39,000 | — | — |
| 2016-04-19 | $29.26 | $35.04 | 34,700 | — | — |
| 2016-04-18 | $29.04 | $34.78 | 51,800 | — | — |
| 2016-04-15 | $28.90 | $34.61 | 73,700 | — | — |
| 2016-04-14 | $28.88 | $34.59 | 90,300 | — | — |
| 2016-04-13 | $28.76 | $34.44 | 126,100 | — | — |
| 2016-04-12 | $27.73 | $33.21 | 239,800 | — | — |
| 2016-04-11 | $27.55 | $32.99 | 78,000 | — | — |
| 2016-04-08 | $27.36 | $32.77 | 59,300 | — | — |
| 2016-04-07 | $27.21 | $32.59 | 74,500 | — | — |
| 2016-04-06 | $27.61 | $33.06 | 48,500 | — | — |
| 2016-04-05 | $27.41 | $32.83 | 63,500 | — | — |
| 2016-04-04 | $27.95 | $33.47 | 53,000 | — | — |
| 2016-04-01 | $28.25 | $33.83 | 74,600 | — | — |
| 2016-03-31 | $28.13 | $33.69 | 138,500 | — | — |
| 2016-03-30 | $28.76 | $34.44 | 84,300 | — | — |
| 2016-03-29 | $28.48 | $34.11 | 98,600 | — | — |
| 2016-03-28 | $28.26 | $33.84 | 67,400 | — | — |
| 2016-03-24 | $28.16 | $33.72 | 99,900 | — | — |
| 2016-03-23 | $28.24 | $33.82 | 141,400 | — | — |
| 2016-03-22 | $28.41 | $34.02 | 93,400 | — | — |
| 2016-03-21 | $28.26 | $33.84 | 78,200 | — | — |
| 2016-03-18 | $28.18 | $33.75 | 260,500 | — | — |
| 2016-03-17 | $27.91 | $33.42 | 66,300 | — | — |
| 2016-03-16 | $27.52 | $32.96 | 73,400 | — | — |
| 2016-03-15 | $27.85 | $33.35 | 58,600 | — | — |
| 2016-03-14 | $28.21 | $33.78 | 60,300 | — | — |
| 2016-03-11 | $28.45 | $34.07 | 86,500 | — | — |
| 2016-03-10 | $27.89 | $33.40 | 96,800 | — | — |
| 2016-03-09 | $27.73 | $33.21 | 74,400 | — | — |
| 2016-03-08 | $27.83 | $33.33 | 97,400 | — | — |
| 2016-03-07 | $28.29 | $33.88 | 66,000 | — | — |
| 2016-03-04 | $28.24 | $33.82 | 77,500 | — | — |
| 2016-03-03 | $28.01 | $33.54 | 65,700 | — | — |
| 2016-03-02 | $27.75 | $33.23 | 174,000 | — | — |
| 2016-03-01 | $27.67 | $33.14 | 118,000 | — | — |
| 2016-02-29 | $26.80 | $32.09 | 124,400 | — | — |
| 2016-02-26 | $27.05 | $32.39 | 124,800 | — | — |
| 2016-02-25 | $26.86 | $32.17 | 80,400 | — | — |
| 2016-02-24 | $26.48 | $31.71 | 162,200 | — | — |
| 2016-02-23 | $26.09 | $31.24 | 198,800 | — | — |
| 2016-02-22 | $26.53 | $31.77 | 113,400 | — | — |
| 2016-02-19 | $26.46 | $31.69 | 165,500 | — | — |
| 2016-02-18 | $26.20 | $31.38 | 156,200 | — | — |
| 2016-02-17 | $26.45 | $31.68 | 176,600 | — | — |
| 2016-02-16 | $26.57 | $31.82 | 143,900 | — | — |
| 2016-02-12 | $26.20 | $31.38 | 197,800 | — | — |
| 2016-02-11 | $25.70 | $30.78 | 218,900 | — | — |
| 2016-02-10 | $26.16 | $31.33 | 166,000 | — | — |
| 2016-02-09 | $26.51 | $31.75 | 148,700 | — | — |
| 2016-02-08 | $26.36 | $31.57 | 179,900 | — | — |
| 2016-02-05 | $26.23 | $31.41 | 180,600 | — | — |
| 2016-02-04 | $26.53 | $31.77 | 119,900 | — | — |
| 2016-02-03 | $26.60 | $31.86 | 173,500 | — | — |
| 2016-02-02 | $26.44 | $31.66 | 135,200 | — | — |
| 2016-02-01 | $26.65 | $31.91 | 182,200 | — | — |
| 2016-01-29 | $26.95 | $32.27 | 314,400 | — | — |
| 2016-01-28 | $26.25 | $31.44 | 223,100 | — | — |
| 2016-01-27 | $25.68 | $30.49 | 257,700 | — | — |
| 2016-01-26 | $25.51 | $30.29 | 193,700 | — | — |
| 2016-01-25 | $25.04 | $29.73 | 153,500 | — | — |
| 2016-01-22 | $25.70 | $30.51 | 278,100 | — | — |
| 2016-01-21 | $25.29 | $30.03 | 161,300 | — | — |
| 2016-01-20 | $25.78 | $30.61 | 262,700 | — | — |
| 2016-01-19 | $26.23 | $31.14 | 155,300 | — | — |
| 2016-01-15 | $26.21 | $31.12 | 334,300 | — | — |
| 2016-01-14 | $26.85 | $31.88 | 92,300 | — | — |
| 2016-01-13 | $26.69 | $31.69 | 214,700 | — | — |
| 2016-01-12 | $27.25 | $32.35 | 152,700 | — | — |
| 2016-01-11 | $27.29 | $32.40 | 137,600 | — | — |
| 2016-01-08 | $27.32 | $32.44 | 180,800 | — | — |
| 2016-01-07 | $27.50 | $32.65 | 135,700 | — | — |
| 2016-01-06 | $27.92 | $33.15 | 94,200 | — | — |
| 2016-01-05 | $28.02 | $33.27 | 75,800 | — | — |
| 2016-01-04 | $28.06 | $33.32 | 90,700 | — | — |