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
- 2014-04-16 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 | $41.20 | $53.83 | 321,250 | — | — |
| 2016-12-29 | $40.80 | $53.31 | 199,625 | — | — |
| 2016-12-28 | $40.20 | $52.52 | 193,825 | — | — |
| 2016-12-27 | $40.20 | $52.52 | 241,125 | — | — |
| 2016-12-23 | $39.60 | $51.74 | 188,575 | — | — |
| 2016-12-22 | $40.00 | $52.26 | 291,050 | — | — |
| 2016-12-21 | $40.20 | $52.52 | 329,825 | — | — |
| 2016-12-20 | $40.00 | $52.26 | 232,225 | — | — |
| 2016-12-19 | $39.80 | $52.00 | 306,850 | — | — |
| 2016-12-16 | $41.80 | $53.45 | 387,100 | — | — |
| 2016-12-15 | $41.40 | $52.94 | 350,925 | — | — |
| 2016-12-14 | $41.20 | $52.68 | 369,475 | — | — |
| 2016-12-13 | $40.80 | $52.17 | 269,625 | — | — |
| 2016-12-12 | $40.60 | $51.91 | 313,900 | — | — |
| 2016-12-09 | $40.80 | $52.17 | 397,750 | — | — |
| 2016-12-08 | $40.80 | $52.17 | 292,500 | — | — |
| 2016-12-07 | $40.40 | $51.66 | 227,950 | — | — |
| 2016-12-06 | $40.20 | $51.40 | 313,850 | — | — |
| 2016-12-05 | $40.40 | $51.66 | 219,475 | — | — |
| 2016-12-02 | $40.60 | $51.91 | 181,225 | — | — |
| 2016-12-01 | $40.80 | $52.17 | 216,900 | — | — |
| 2016-11-30 | $40.60 | $51.91 | 392,075 | — | — |
| 2016-11-29 | $41.00 | $52.43 | 245,250 | — | — |
| 2016-11-28 | $40.60 | $51.91 | 292,725 | — | — |
| 2016-11-25 | $41.40 | $52.94 | 216,725 | — | — |
| 2016-11-23 | $40.40 | $51.66 | 206,225 | — | — |
| 2016-11-22 | $40.40 | $51.66 | 249,550 | — | — |
| 2016-11-21 | $40.00 | $51.15 | 193,675 | — | — |
| 2016-11-18 | $40.00 | $51.15 | 277,900 | — | — |
| 2016-11-17 | $40.00 | $51.15 | 249,175 | — | — |
| 2016-11-16 | $39.40 | $50.38 | 227,450 | — | — |
| 2016-11-15 | $40.00 | $51.15 | 271,175 | — | — |
| 2016-11-14 | $39.20 | $50.12 | 155,500 | — | — |
| 2016-11-11 | $39.40 | $50.38 | 144,300 | — | — |
| 2016-11-10 | $38.80 | $49.61 | 291,375 | — | — |
| 2016-11-09 | $38.00 | $48.59 | 159,925 | — | — |
| 2016-11-08 | $37.40 | $47.82 | 162,475 | — | — |
| 2016-11-07 | $37.60 | $48.08 | 127,600 | — | — |
| 2016-11-04 | $37.00 | $47.31 | 144,550 | — | — |
| 2016-11-03 | $37.20 | $47.57 | 92,150 | — | — |
| 2016-11-02 | $37.20 | $47.57 | 165,850 | — | — |
| 2016-11-01 | $37.80 | $48.33 | 186,400 | — | — |
| 2016-10-31 | $38.40 | $49.10 | 216,825 | — | — |
| 2016-10-28 | $38.52 | $49.25 | 137,925 | — | — |
| 2016-10-27 | $38.44 | $49.15 | 187,950 | — | — |
| 2016-10-26 | $38.24 | $48.90 | 212,825 | — | — |
| 2016-10-25 | $38.16 | $48.79 | 232,950 | — | — |
| 2016-10-24 | $37.84 | $48.39 | 166,350 | — | — |
| 2016-10-21 | $37.20 | $47.57 | 77,000 | — | — |
| 2016-10-20 | $37.00 | $47.31 | 172,700 | — | — |
| 2016-10-19 | $37.04 | $47.36 | 157,225 | — | — |
| 2016-10-18 | $37.20 | $47.57 | 90,350 | — | — |
| 2016-10-17 | $37.08 | $47.41 | 128,975 | — | — |
| 2016-10-14 | $37.08 | $47.41 | 226,225 | — | — |
| 2016-10-13 | $37.56 | $48.03 | 179,900 | — | — |
| 2016-10-12 | $37.20 | $47.57 | 265,800 | — | — |
| 2016-10-11 | $37.52 | $47.98 | 101,375 | — | — |
| 2016-10-10 | $37.76 | $48.28 | 85,800 | — | — |
| 2016-10-07 | $37.60 | $48.08 | 114,600 | — | — |
| 2016-10-06 | $37.44 | $47.87 | 159,000 | — | — |
| 2016-10-05 | $37.68 | $48.18 | 159,675 | — | — |
| 2016-10-04 | $37.52 | $47.98 | 212,625 | — | — |
| 2016-10-03 | $38.00 | $48.59 | 127,400 | — | — |
| 2016-09-30 | $37.88 | $48.44 | 207,625 | — | — |
| 2016-09-29 | $38.04 | $48.64 | 235,325 | — | — |
| 2016-09-28 | $37.84 | $48.39 | 154,425 | — | — |
| 2016-09-27 | $37.76 | $48.28 | 181,550 | — | — |
| 2016-09-26 | $37.80 | $48.33 | 132,550 | — | — |
| 2016-09-23 | $38.00 | $48.59 | 171,725 | — | — |
| 2016-09-22 | $37.64 | $48.13 | 186,275 | — | — |
| 2016-09-21 | $37.64 | $48.13 | 227,225 | — | — |
| 2016-09-20 | $37.56 | $48.03 | 142,850 | — | — |
| 2016-09-19 | $37.40 | $47.82 | 170,900 | — | — |
| 2016-09-16 | $38.16 | $47.65 | 240,575 | — | — |
| 2016-09-15 | $38.40 | $47.95 | 159,200 | — | — |
| 2016-09-14 | $37.92 | $47.35 | 142,500 | — | — |
| 2016-09-13 | $38.00 | $47.45 | 200,000 | — | — |
| 2016-09-12 | $38.24 | $47.75 | 347,525 | — | — |
| 2016-09-09 | $38.48 | $48.05 | 172,900 | — | — |
| 2016-09-08 | $38.96 | $48.65 | 172,175 | — | — |
| 2016-09-07 | $39.44 | $49.25 | 237,550 | — | — |
| 2016-09-06 | $39.68 | $49.55 | 127,300 | — | — |
| 2016-09-02 | $39.76 | $49.65 | 156,700 | — | — |
| 2016-09-01 | $39.52 | $49.35 | 118,025 | — | — |
| 2016-08-31 | $39.48 | $49.30 | 209,500 | — | — |
| 2016-08-30 | $39.68 | $49.55 | 246,500 | — | — |
| 2016-08-29 | $39.36 | $49.15 | 184,325 | — | — |
| 2016-08-26 | $38.88 | $48.55 | 205,325 | — | — |
| 2016-08-25 | $38.48 | $48.05 | 172,150 | — | — |
| 2016-08-24 | $38.64 | $48.25 | 106,425 | — | — |
| 2016-08-23 | $38.84 | $48.50 | 121,575 | — | — |
| 2016-08-22 | $38.68 | $48.30 | 133,950 | — | — |
| 2016-08-19 | $38.76 | $48.40 | 146,850 | — | — |
| 2016-08-18 | $38.56 | $48.15 | 140,175 | — | — |
| 2016-08-17 | $38.32 | $47.85 | 153,975 | — | — |
| 2016-08-16 | $38.20 | $47.70 | 142,075 | — | — |
| 2016-08-15 | $38.20 | $47.70 | 181,075 | — | — |
| 2016-08-12 | $37.92 | $47.35 | 207,700 | — | — |
| 2016-08-11 | $37.60 | $46.95 | 152,500 | — | — |
| 2016-08-10 | $37.72 | $47.10 | 309,625 | — | — |
| 2016-08-09 | $37.72 | $47.10 | 156,750 | — | — |
| 2016-08-08 | $37.76 | $47.15 | 222,725 | — | — |
| 2016-08-05 | $37.88 | $47.30 | 191,875 | — | — |
| 2016-08-04 | $38.00 | $47.45 | 115,000 | — | — |
| 2016-08-03 | $37.88 | $47.30 | 125,150 | — | — |
| 2016-08-02 | $37.56 | $46.90 | 212,550 | — | — |
| 2016-08-01 | $37.44 | $46.75 | 208,450 | — | — |
| 2016-07-29 | $38.00 | $47.45 | 241,750 | — | — |
| 2016-07-28 | $37.60 | $46.95 | 139,600 | — | — |
| 2016-07-27 | $37.72 | $47.10 | 177,525 | — | — |
| 2016-07-26 | $37.64 | $47.00 | 172,525 | — | — |
| 2016-07-25 | $37.48 | $46.80 | 144,025 | — | — |
| 2016-07-22 | $37.16 | $46.41 | 86,500 | — | — |
| 2016-07-21 | $37.16 | $46.41 | 251,875 | — | — |
| 2016-07-20 | $37.24 | $46.51 | 146,025 | — | — |
| 2016-07-19 | $36.96 | $46.16 | 183,750 | — | — |
| 2016-07-18 | $36.88 | $46.06 | 162,775 | — | — |
| 2016-07-15 | $36.80 | $45.96 | 153,100 | — | — |
| 2016-07-14 | $36.44 | $45.51 | 159,500 | — | — |
| 2016-07-13 | $36.72 | $45.86 | 126,525 | — | — |
| 2016-07-12 | $37.08 | $46.31 | 207,125 | — | — |
| 2016-07-11 | $37.04 | $46.26 | 216,600 | — | — |
| 2016-07-08 | $36.56 | $45.66 | 234,600 | — | — |
| 2016-07-07 | $36.64 | $45.76 | 192,150 | — | — |
| 2016-07-06 | $36.72 | $45.86 | 416,650 | — | — |
| 2016-07-05 | $36.00 | $44.96 | 251,525 | — | — |
| 2016-07-01 | $36.36 | $45.41 | 132,200 | — | — |
| 2016-06-30 | $36.20 | $45.21 | 273,325 | — | — |
| 2016-06-29 | $36.28 | $45.31 | 263,175 | — | — |
| 2016-06-28 | $35.48 | $44.31 | 342,200 | — | — |
| 2016-06-27 | $34.44 | $43.01 | 162,850 | — | — |
| 2016-06-24 | $35.48 | $44.31 | 464,975 | — | — |
| 2016-06-23 | $35.72 | $44.61 | 186,150 | — | — |
| 2016-06-22 | $35.60 | $44.46 | 168,450 | — | — |
| 2016-06-21 | $35.60 | $44.46 | 153,300 | — | — |
| 2016-06-20 | $35.40 | $44.21 | 168,225 | — | — |
| 2016-06-17 | $35.88 | $43.69 | 154,225 | — | — |
| 2016-06-16 | $35.52 | $43.25 | 136,325 | — | — |
| 2016-06-15 | $35.56 | $43.30 | 181,900 | — | — |
| 2016-06-14 | $35.76 | $43.55 | 243,250 | — | — |
| 2016-06-13 | $36.08 | $43.94 | 126,425 | — | — |
| 2016-06-10 | $36.08 | $43.94 | 183,225 | — | — |
| 2016-06-09 | $35.92 | $43.74 | 111,875 | — | — |
| 2016-06-08 | $36.00 | $43.84 | 99,400 | — | — |
| 2016-06-07 | $36.16 | $44.03 | 132,450 | — | — |
| 2016-06-06 | $35.84 | $43.64 | 142,075 | — | — |
| 2016-06-03 | $36.00 | $43.84 | 142,700 | — | — |
| 2016-06-02 | $35.76 | $43.55 | 103,775 | — | — |
| 2016-06-01 | $35.68 | $43.45 | 141,125 | — | — |
| 2016-05-31 | $35.40 | $43.11 | 146,950 | — | — |
| 2016-05-27 | $35.68 | $43.45 | 160,425 | — | — |
| 2016-05-26 | $35.32 | $43.01 | 198,525 | — | — |
| 2016-05-25 | $35.52 | $43.25 | 217,375 | — | — |
| 2016-05-24 | $35.12 | $42.77 | 208,725 | — | — |
| 2016-05-23 | $35.16 | $42.82 | 205,825 | — | — |
| 2016-05-20 | $35.52 | $43.25 | 175,250 | — | — |
| 2016-05-19 | $35.64 | $43.40 | 216,725 | — | — |
| 2016-05-18 | $35.88 | $43.69 | 154,700 | — | — |
| 2016-05-17 | $35.88 | $43.69 | 170,350 | — | — |
| 2016-05-16 | $36.04 | $43.89 | 179,050 | — | — |
| 2016-05-13 | $36.20 | $44.08 | 116,350 | — | — |
| 2016-05-12 | $36.48 | $44.42 | 185,175 | — | — |
| 2016-05-11 | $36.72 | $44.72 | 208,275 | — | — |
| 2016-05-10 | $36.52 | $44.47 | 190,475 | — | — |
| 2016-05-09 | $36.24 | $44.13 | 250,400 | — | — |
| 2016-05-06 | $36.44 | $44.37 | 146,925 | — | — |
| 2016-05-05 | $36.36 | $44.28 | 157,500 | — | — |
| 2016-05-04 | $36.76 | $44.76 | 157,400 | — | — |
| 2016-05-03 | $36.72 | $44.72 | 161,725 | — | — |
| 2016-05-02 | $36.92 | $44.96 | 164,800 | — | — |
| 2016-04-29 | $37.24 | $45.35 | 171,500 | — | — |
| 2016-04-28 | $36.88 | $44.91 | 233,725 | — | — |
| 2016-04-27 | $37.68 | $45.88 | 227,525 | — | — |
| 2016-04-26 | $37.40 | $45.54 | 129,400 | — | — |
| 2016-04-25 | $37.40 | $45.54 | 153,050 | — | — |
| 2016-04-22 | $37.32 | $45.45 | 232,875 | — | — |
| 2016-04-21 | $37.48 | $45.64 | 177,425 | — | — |
| 2016-04-20 | $37.44 | $45.59 | 138,050 | — | — |
| 2016-04-19 | $37.52 | $45.69 | 194,725 | — | — |
| 2016-04-18 | $36.84 | $44.86 | 110,400 | — | — |
| 2016-04-15 | $37.04 | $45.11 | 98,250 | — | — |
| 2016-04-14 | $37.24 | $45.35 | 161,500 | — | — |
| 2016-04-13 | $36.72 | $44.72 | 128,950 | — | — |
| 2016-04-12 | $36.36 | $44.28 | 139,850 | — | — |
| 2016-04-11 | $35.72 | $43.50 | 149,275 | — | — |
| 2016-04-08 | $36.00 | $43.84 | 440,325 | — | — |
| 2016-04-07 | $35.88 | $43.69 | 206,400 | — | — |
| 2016-04-06 | $36.08 | $43.94 | 139,200 | — | — |
| 2016-04-05 | $35.96 | $43.79 | 165,025 | — | — |
| 2016-04-04 | $36.20 | $44.08 | 204,375 | — | — |
| 2016-04-01 | $36.72 | $44.72 | 180,825 | — | — |
| 2016-03-31 | $36.68 | $44.67 | 348,375 | — | — |
| 2016-03-30 | $36.60 | $44.57 | 264,050 | — | — |
| 2016-03-29 | $37.04 | $45.11 | 172,825 | — | — |
| 2016-03-28 | $36.08 | $43.94 | 131,975 | — | — |
| 2016-03-24 | $35.72 | $43.50 | 149,150 | — | — |
| 2016-03-23 | $36.04 | $43.89 | 199,125 | — | — |
| 2016-03-22 | $36.64 | $44.62 | 227,975 | — | — |
| 2016-03-21 | $36.84 | $44.86 | 185,550 | — | — |
| 2016-03-18 | $37.20 | $44.21 | 259,475 | — | — |
| 2016-03-17 | $37.20 | $44.21 | 180,225 | — | — |
| 2016-03-16 | $36.96 | $43.93 | 156,700 | — | — |
| 2016-03-15 | $36.44 | $43.31 | 105,575 | — | — |
| 2016-03-14 | $37.20 | $44.21 | 282,050 | — | — |
| 2016-03-11 | $36.52 | $43.41 | 225,625 | — | — |
| 2016-03-10 | $36.24 | $43.07 | 352,950 | — | — |
| 2016-03-09 | $34.68 | $41.22 | 178,775 | — | — |
| 2016-03-08 | $34.68 | $41.22 | 183,475 | — | — |
| 2016-03-07 | $34.92 | $41.50 | 217,950 | — | — |
| 2016-03-04 | $34.16 | $40.60 | 191,325 | — | — |
| 2016-03-03 | $33.84 | $40.22 | 192,975 | — | — |
| 2016-03-02 | $33.20 | $39.46 | 253,975 | — | — |
| 2016-03-01 | $33.60 | $39.94 | 236,050 | — | — |
| 2016-02-29 | $33.80 | $40.17 | 211,150 | — | — |
| 2016-02-26 | $33.00 | $39.22 | 160,175 | — | — |
| 2016-02-25 | $32.28 | $38.37 | 202,675 | — | — |
| 2016-02-24 | $32.16 | $38.22 | 143,675 | — | — |
| 2016-02-23 | $31.24 | $37.13 | 192,300 | — | — |
| 2016-02-22 | $31.68 | $37.65 | 197,575 | — | — |
| 2016-02-19 | $31.88 | $37.89 | 153,275 | — | — |
| 2016-02-18 | $32.32 | $38.41 | 139,925 | — | — |
| 2016-02-17 | $32.44 | $38.56 | 132,300 | — | — |
| 2016-02-16 | $32.20 | $38.27 | 147,175 | — | — |
| 2016-02-12 | $31.52 | $37.46 | 176,200 | — | — |
| 2016-02-11 | $31.16 | $37.04 | 212,775 | — | — |
| 2016-02-10 | $31.72 | $37.70 | 118,050 | — | — |
| 2016-02-09 | $31.80 | $37.80 | 244,450 | — | — |
| 2016-02-08 | $32.32 | $38.41 | 210,850 | — | — |
| 2016-02-05 | $33.12 | $39.36 | 174,875 | — | — |
| 2016-02-04 | $33.12 | $39.36 | 136,050 | — | — |
| 2016-02-03 | $32.92 | $39.13 | 142,700 | — | — |
| 2016-02-02 | $32.44 | $38.56 | 160,100 | — | — |
| 2016-02-01 | $33.00 | $39.22 | 207,675 | — | — |
| 2016-01-29 | $32.36 | $38.46 | 379,975 | — | — |
| 2016-01-28 | $32.36 | $38.46 | 168,675 | — | — |
| 2016-01-27 | $31.92 | $37.94 | 198,025 | — | — |
| 2016-01-26 | $31.80 | $37.80 | 284,350 | — | — |
| 2016-01-25 | $31.80 | $37.80 | 255,525 | — | — |
| 2016-01-22 | $32.16 | $38.22 | 408,175 | — | — |
| 2016-01-21 | $31.16 | $37.04 | 418,675 | — | — |
| 2016-01-20 | $30.92 | $36.75 | 702,300 | — | — |
| 2016-01-19 | $32.00 | $38.03 | 593,050 | — | — |
| 2016-01-15 | $31.88 | $37.89 | 556,125 | — | — |
| 2016-01-14 | $32.44 | $38.56 | 351,200 | — | — |
| 2016-01-13 | $33.08 | $39.32 | 357,875 | — | — |
| 2016-01-12 | $33.08 | $39.32 | 304,900 | — | — |
| 2016-01-11 | $32.80 | $38.98 | 845,300 | — | — |
| 2016-01-08 | $34.56 | $41.08 | 551,850 | — | — |
| 2016-01-07 | $35.20 | $41.84 | 343,025 | — | — |
| 2016-01-06 | $36.44 | $43.31 | 485,725 | — | — |
| 2016-01-05 | $36.20 | $43.03 | 360,500 | — | — |
| 2016-01-04 | $35.64 | $42.36 | 476,525 | — | — |