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
- 2015-03-31 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 | $34.95 | $34.95 | 596,500 | — | — |
| 2016-12-29 | $34.89 | $34.89 | 245,200 | — | — |
| 2016-12-28 | $34.79 | $34.79 | 441,900 | — | — |
| 2016-12-27 | $35.05 | $35.05 | 243,700 | — | — |
| 2016-12-23 | $34.47 | $34.47 | 794,500 | — | — |
| 2016-12-22 | $34.67 | $34.67 | 749,100 | — | — |
| 2016-12-21 | $35.00 | $35.00 | 478,900 | — | — |
| 2016-12-20 | $34.81 | $34.81 | 557,600 | — | — |
| 2016-12-19 | $34.95 | $34.95 | 421,400 | — | — |
| 2016-12-16 | $34.98 | $34.98 | 1,048,300 | — | — |
| 2016-12-15 | $35.25 | $35.25 | 577,500 | — | — |
| 2016-12-14 | $35.22 | $35.22 | 675,000 | — | — |
| 2016-12-13 | $35.85 | $35.85 | 630,000 | — | — |
| 2016-12-12 | $35.99 | $35.99 | 584,900 | — | — |
| 2016-12-09 | $36.72 | $36.72 | 488,800 | — | — |
| 2016-12-08 | $36.61 | $36.61 | 1,004,800 | — | — |
| 2016-12-07 | $36.04 | $36.04 | 1,136,000 | — | — |
| 2016-12-06 | $36.37 | $36.37 | 1,037,900 | — | — |
| 2016-12-05 | $34.74 | $34.74 | 1,195,200 | — | — |
| 2016-12-02 | $33.29 | $33.29 | 875,100 | — | — |
| 2016-12-01 | $33.73 | $33.73 | 1,558,000 | — | — |
| 2016-11-30 | $35.34 | $35.34 | 1,058,900 | — | — |
| 2016-11-29 | $36.22 | $36.22 | 976,400 | — | — |
| 2016-11-28 | $36.39 | $36.39 | 1,041,800 | — | — |
| 2016-11-25 | $36.82 | $36.82 | 304,500 | — | — |
| 2016-11-23 | $36.45 | $36.45 | 496,200 | — | — |
| 2016-11-22 | $36.12 | $36.12 | 1,151,400 | — | — |
| 2016-11-21 | $35.32 | $35.32 | 1,886,900 | — | — |
| 2016-11-18 | $34.39 | $34.39 | 895,200 | — | — |
| 2016-11-17 | $33.92 | $33.92 | 729,800 | — | — |
| 2016-11-16 | $33.25 | $33.25 | 664,700 | — | — |
| 2016-11-15 | $33.29 | $33.29 | 750,600 | — | — |
| 2016-11-14 | $32.79 | $32.79 | 1,200,200 | — | — |
| 2016-11-11 | $33.14 | $33.14 | 577,600 | — | — |
| 2016-11-10 | $32.44 | $32.44 | 893,500 | — | — |
| 2016-11-09 | $33.07 | $33.07 | 983,500 | — | — |
| 2016-11-08 | $33.70 | $33.70 | 953,600 | — | — |
| 2016-11-07 | $32.86 | $32.86 | 708,700 | — | — |
| 2016-11-04 | $31.80 | $31.80 | 1,274,700 | — | — |
| 2016-11-03 | $33.28 | $33.28 | 3,128,600 | — | — |
| 2016-11-02 | $35.21 | $35.21 | 1,934,400 | — | — |
| 2016-11-01 | $35.30 | $35.30 | 1,080,700 | — | — |
| 2016-10-31 | $35.79 | $35.79 | 747,500 | — | — |
| 2016-10-28 | $36.33 | $36.33 | 939,500 | — | — |
| 2016-10-27 | $36.39 | $36.39 | 740,800 | — | — |
| 2016-10-26 | $36.32 | $36.32 | 390,500 | — | — |
| 2016-10-25 | $36.66 | $36.66 | 602,300 | — | — |
| 2016-10-24 | $36.82 | $36.82 | 551,500 | — | — |
| 2016-10-21 | $36.40 | $36.40 | 1,530,400 | — | — |
| 2016-10-20 | $35.58 | $35.58 | 700,700 | — | — |
| 2016-10-19 | $36.22 | $36.22 | 793,300 | — | — |
| 2016-10-18 | $35.51 | $35.51 | 481,100 | — | — |
| 2016-10-17 | $35.22 | $35.22 | 915,800 | — | — |
| 2016-10-14 | $35.64 | $35.64 | 882,700 | — | — |
| 2016-10-13 | $35.88 | $35.88 | 1,090,800 | — | — |
| 2016-10-12 | $35.78 | $35.78 | 601,100 | — | — |
| 2016-10-11 | $35.67 | $35.67 | 1,196,900 | — | — |
| 2016-10-10 | $35.96 | $35.96 | 795,600 | — | — |
| 2016-10-07 | $35.48 | $35.48 | 1,610,800 | — | — |
| 2016-10-06 | $35.10 | $35.10 | 842,700 | — | — |
| 2016-10-05 | $34.72 | $34.72 | 886,800 | — | — |
| 2016-10-04 | $34.76 | $34.76 | 624,000 | — | — |
| 2016-10-03 | $34.75 | $34.75 | 938,300 | — | — |
| 2016-09-30 | $34.53 | $34.53 | 817,400 | — | — |
| 2016-09-29 | $34.17 | $34.17 | 425,800 | — | — |
| 2016-09-28 | $34.34 | $34.34 | 820,400 | — | — |
| 2016-09-27 | $34.29 | $34.29 | 1,020,000 | — | — |
| 2016-09-26 | $33.76 | $33.76 | 668,300 | — | — |
| 2016-09-23 | $34.29 | $34.29 | 780,400 | — | — |
| 2016-09-22 | $35.00 | $35.00 | 1,094,400 | — | — |
| 2016-09-21 | $34.55 | $34.55 | 1,561,300 | — | — |
| 2016-09-20 | $33.43 | $33.43 | 667,000 | — | — |
| 2016-09-19 | $33.55 | $33.55 | 1,158,800 | — | — |
| 2016-09-16 | $33.31 | $33.31 | 1,460,200 | — | — |
| 2016-09-15 | $33.15 | $33.15 | 1,015,000 | — | — |
| 2016-09-14 | $32.54 | $32.54 | 592,200 | — | — |
| 2016-09-13 | $32.47 | $32.47 | 972,900 | — | — |
| 2016-09-12 | $32.68 | $32.68 | 900,000 | — | — |
| 2016-09-09 | $32.10 | $32.10 | 829,000 | — | — |
| 2016-09-08 | $32.59 | $32.59 | 780,900 | — | — |
| 2016-09-07 | $32.40 | $32.40 | 653,000 | — | — |
| 2016-09-06 | $33.23 | $33.23 | 883,700 | — | — |
| 2016-09-02 | $32.68 | $32.68 | 861,700 | — | — |
| 2016-09-01 | $32.60 | $32.60 | 625,600 | — | — |
| 2016-08-31 | $32.38 | $32.38 | 443,200 | — | — |
| 2016-08-30 | $32.32 | $32.32 | 884,700 | — | — |
| 2016-08-29 | $32.30 | $32.30 | 483,600 | — | — |
| 2016-08-26 | $32.88 | $32.88 | 555,100 | — | — |
| 2016-08-25 | $32.91 | $32.91 | 606,500 | — | — |
| 2016-08-24 | $32.78 | $32.78 | 734,900 | — | — |
| 2016-08-23 | $32.90 | $32.90 | 1,179,500 | — | — |
| 2016-08-22 | $32.31 | $32.31 | 592,800 | — | — |
| 2016-08-19 | $32.10 | $32.10 | 378,000 | — | — |
| 2016-08-18 | $31.91 | $31.91 | 579,200 | — | — |
| 2016-08-17 | $32.25 | $32.25 | 580,200 | — | — |
| 2016-08-16 | $32.98 | $32.98 | 976,400 | — | — |
| 2016-08-15 | $32.77 | $32.77 | 492,900 | — | — |
| 2016-08-12 | $32.63 | $32.63 | 474,300 | — | — |
| 2016-08-11 | $32.98 | $32.98 | 638,500 | — | — |
| 2016-08-10 | $33.03 | $33.03 | 1,036,000 | — | — |
| 2016-08-09 | $33.46 | $33.46 | 1,948,700 | — | — |
| 2016-08-08 | $33.33 | $33.33 | 1,243,600 | — | — |
| 2016-08-05 | $33.35 | $33.35 | 3,641,500 | — | — |
| 2016-08-04 | $31.78 | $31.78 | 4,915,700 | — | — |
| 2016-08-03 | $28.31 | $28.31 | 2,198,300 | — | — |
| 2016-08-02 | $29.34 | $29.34 | 1,789,500 | — | — |
| 2016-08-01 | $30.34 | $30.34 | 868,700 | — | — |
| 2016-07-29 | $29.92 | $29.92 | 495,000 | — | — |
| 2016-07-28 | $30.01 | $30.01 | 536,900 | — | — |
| 2016-07-27 | $29.71 | $29.71 | 795,000 | — | — |
| 2016-07-26 | $29.70 | $29.70 | 664,900 | — | — |
| 2016-07-25 | $29.18 | $29.18 | 589,900 | — | — |
| 2016-07-22 | $29.50 | $29.50 | 357,700 | — | — |
| 2016-07-21 | $29.45 | $29.45 | 481,400 | — | — |
| 2016-07-20 | $29.73 | $29.73 | 1,716,300 | — | — |
| 2016-07-19 | $28.99 | $28.99 | 598,800 | — | — |
| 2016-07-18 | $29.36 | $29.36 | 346,100 | — | — |
| 2016-07-15 | $29.31 | $29.31 | 687,300 | — | — |
| 2016-07-14 | $29.27 | $29.27 | 1,212,200 | — | — |
| 2016-07-13 | $30.11 | $30.11 | 617,900 | — | — |
| 2016-07-12 | $30.79 | $30.79 | 675,700 | — | — |
| 2016-07-11 | $30.52 | $30.52 | 636,400 | — | — |
| 2016-07-08 | $30.72 | $30.72 | 971,100 | — | — |
| 2016-07-07 | $30.02 | $30.02 | 917,100 | — | — |
| 2016-07-06 | $29.83 | $29.83 | 1,721,900 | — | — |
| 2016-07-05 | $30.61 | $30.61 | 669,000 | — | — |
| 2016-07-01 | $31.26 | $31.26 | 312,900 | — | — |
| 2016-06-30 | $31.19 | $31.19 | 587,500 | — | — |
| 2016-06-29 | $31.50 | $31.50 | 696,200 | — | — |
| 2016-06-28 | $30.83 | $30.83 | 792,600 | — | — |
| 2016-06-27 | $30.48 | $30.48 | 776,000 | — | — |
| 2016-06-24 | $31.16 | $31.16 | 2,541,300 | — | — |
| 2016-06-23 | $32.48 | $32.48 | 708,500 | — | — |
| 2016-06-22 | $32.11 | $32.11 | 955,800 | — | — |
| 2016-06-21 | $32.43 | $32.43 | 594,700 | — | — |
| 2016-06-20 | $32.37 | $32.37 | 666,000 | — | — |
| 2016-06-17 | $31.88 | $31.88 | 2,180,200 | — | — |
| 2016-06-16 | $32.32 | $32.32 | 649,500 | — | — |
| 2016-06-15 | $32.63 | $32.63 | 753,000 | — | — |
| 2016-06-14 | $32.74 | $32.74 | 799,400 | — | — |
| 2016-06-13 | $32.45 | $32.45 | 1,334,400 | — | — |
| 2016-06-10 | $31.66 | $31.66 | 475,600 | — | — |
| 2016-06-09 | $31.95 | $31.95 | 372,300 | — | — |
| 2016-06-08 | $32.09 | $32.09 | 518,000 | — | — |
| 2016-06-07 | $32.21 | $32.21 | 1,046,900 | — | — |
| 2016-06-06 | $32.98 | $32.98 | 536,900 | — | — |
| 2016-06-03 | $33.24 | $33.24 | 284,400 | — | — |
| 2016-06-02 | $33.33 | $33.33 | 541,300 | — | — |
| 2016-06-01 | $33.31 | $33.31 | 851,100 | — | — |
| 2016-05-31 | $32.53 | $32.53 | 560,600 | — | — |
| 2016-05-27 | $32.54 | $32.54 | 297,000 | — | — |
| 2016-05-26 | $32.07 | $32.07 | 305,100 | — | — |
| 2016-05-25 | $31.70 | $31.70 | 339,200 | — | — |
| 2016-05-24 | $31.67 | $31.67 | 288,400 | — | — |
| 2016-05-23 | $31.24 | $31.24 | 589,800 | — | — |
| 2016-05-20 | $31.53 | $31.53 | 730,900 | — | — |
| 2016-05-19 | $30.54 | $30.54 | 529,300 | — | — |
| 2016-05-18 | $30.48 | $30.48 | 334,300 | — | — |
| 2016-05-17 | $29.80 | $29.80 | 850,700 | — | — |
| 2016-05-16 | $31.08 | $31.08 | 551,000 | — | — |
| 2016-05-13 | $30.22 | $30.22 | 899,700 | — | — |
| 2016-05-12 | $30.18 | $30.18 | 618,500 | — | — |
| 2016-05-11 | $30.86 | $30.86 | 826,700 | — | — |
| 2016-05-10 | $30.85 | $30.85 | 971,000 | — | — |
| 2016-05-09 | $30.21 | $30.21 | 790,100 | — | — |
| 2016-05-06 | $30.21 | $30.21 | 630,300 | — | — |
| 2016-05-05 | $29.58 | $29.58 | 2,522,000 | — | — |
| 2016-05-04 | $30.64 | $30.64 | 642,000 | — | — |
| 2016-05-03 | $30.04 | $30.04 | 526,900 | — | — |
| 2016-05-02 | $31.30 | $31.30 | 411,300 | — | — |
| 2016-04-29 | $30.37 | $30.37 | 365,700 | — | — |
| 2016-04-28 | $30.19 | $30.19 | 493,200 | — | — |
| 2016-04-27 | $30.78 | $30.78 | 387,300 | — | — |
| 2016-04-26 | $30.60 | $30.60 | 306,000 | — | — |
| 2016-04-25 | $30.28 | $30.28 | 470,900 | — | — |
| 2016-04-22 | $30.20 | $30.20 | 367,600 | — | — |
| 2016-04-21 | $30.21 | $30.21 | 936,300 | — | — |
| 2016-04-20 | $31.00 | $31.00 | 852,500 | — | — |
| 2016-04-19 | $30.67 | $30.67 | 622,800 | — | — |
| 2016-04-18 | $30.70 | $30.70 | 1,380,100 | — | — |
| 2016-04-15 | $30.65 | $30.65 | 1,111,400 | — | — |
| 2016-04-14 | $31.03 | $31.03 | 799,700 | — | — |
| 2016-04-13 | $31.42 | $31.42 | 563,100 | — | — |
| 2016-04-12 | $30.16 | $30.16 | 1,337,100 | — | — |
| 2016-04-11 | $30.64 | $30.64 | 833,900 | — | — |
| 2016-04-08 | $31.62 | $31.62 | 2,000,000 | — | — |
| 2016-04-07 | $31.60 | $31.60 | 14,171,100 | — | — |
| 2016-04-06 | $30.83 | $30.83 | 1,565,900 | — | — |
| 2016-04-05 | $30.10 | $30.10 | 2,548,000 | — | — |
| 2016-04-04 | $32.46 | $32.46 | 805,600 | — | — |
| 2016-04-01 | $32.95 | $32.95 | 1,022,400 | — | — |
| 2016-03-31 | $32.33 | $32.33 | 363,000 | — | — |
| 2016-03-30 | $32.03 | $32.03 | 288,200 | — | — |
| 2016-03-29 | $31.73 | $31.73 | 273,900 | — | — |
| 2016-03-28 | $31.89 | $31.89 | 382,500 | — | — |
| 2016-03-24 | $31.56 | $31.56 | 341,500 | — | — |
| 2016-03-23 | $31.66 | $31.66 | 176,500 | — | — |
| 2016-03-22 | $32.20 | $32.20 | 183,400 | — | — |
| 2016-03-21 | $31.75 | $31.75 | 412,000 | — | — |
| 2016-03-18 | $31.93 | $31.93 | 399,300 | — | — |
| 2016-03-17 | $32.01 | $32.01 | 201,200 | — | — |
| 2016-03-16 | $31.81 | $31.81 | 185,600 | — | — |
| 2016-03-15 | $31.25 | $31.25 | 307,800 | — | — |
| 2016-03-14 | $31.76 | $31.76 | 219,500 | — | — |
| 2016-03-11 | $31.82 | $31.82 | 424,900 | — | — |
| 2016-03-10 | $31.14 | $31.14 | 427,800 | — | — |
| 2016-03-09 | $31.28 | $31.28 | 515,300 | — | — |
| 2016-03-08 | $32.14 | $32.14 | 317,100 | — | — |
| 2016-03-07 | $32.70 | $32.70 | 439,400 | — | — |
| 2016-03-04 | $32.03 | $32.03 | 508,600 | — | — |
| 2016-03-03 | $31.90 | $31.90 | 265,500 | — | — |
| 2016-03-02 | $32.23 | $32.23 | 400,600 | — | — |
| 2016-03-01 | $32.23 | $32.23 | 337,000 | — | — |
| 2016-02-29 | $31.35 | $31.35 | 521,800 | — | — |
| 2016-02-26 | $31.18 | $31.18 | 717,800 | — | — |
| 2016-02-25 | $29.52 | $29.52 | 268,100 | — | — |
| 2016-02-24 | $29.83 | $29.83 | 275,700 | — | — |
| 2016-02-23 | $29.68 | $29.68 | 416,100 | — | — |
| 2016-02-22 | $30.16 | $30.16 | 1,068,100 | — | — |
| 2016-02-19 | $29.34 | $29.34 | 1,147,700 | — | — |
| 2016-02-18 | $28.01 | $28.01 | 1,683,600 | — | — |
| 2016-02-17 | $29.10 | $29.10 | 1,966,300 | — | — |
| 2016-02-16 | $27.09 | $27.09 | 862,600 | — | — |
| 2016-02-12 | $24.86 | $24.86 | 1,040,500 | — | — |
| 2016-02-11 | $24.25 | $24.25 | 863,700 | — | — |
| 2016-02-10 | $24.71 | $24.71 | 421,900 | — | — |
| 2016-02-09 | $24.69 | $24.69 | 1,017,400 | — | — |
| 2016-02-08 | $25.94 | $25.94 | 644,300 | — | — |
| 2016-02-05 | $25.86 | $25.86 | 1,447,800 | — | — |
| 2016-02-04 | $28.49 | $28.49 | 1,032,500 | — | — |
| 2016-02-03 | $30.27 | $30.27 | 361,800 | — | — |
| 2016-02-02 | $30.13 | $30.13 | 375,000 | — | — |
| 2016-02-01 | $30.67 | $30.67 | 303,200 | — | — |
| 2016-01-29 | $30.49 | $30.49 | 880,000 | — | — |
| 2016-01-28 | $29.47 | $29.47 | 316,600 | — | — |
| 2016-01-27 | $28.83 | $28.83 | 215,500 | — | — |
| 2016-01-26 | $29.32 | $29.32 | 339,900 | — | — |
| 2016-01-25 | $29.42 | $29.42 | 477,400 | — | — |
| 2016-01-22 | $29.17 | $29.17 | 647,600 | — | — |
| 2016-01-21 | $28.15 | $28.15 | 778,200 | — | — |
| 2016-01-20 | $28.23 | $28.23 | 610,500 | — | — |
| 2016-01-19 | $28.34 | $28.34 | 761,700 | — | — |
| 2016-01-15 | $29.17 | $29.17 | 1,177,600 | — | — |
| 2016-01-14 | $29.56 | $29.56 | 412,300 | — | — |
| 2016-01-13 | $29.55 | $29.55 | 577,600 | — | — |
| 2016-01-12 | $30.25 | $30.25 | 373,600 | — | — |
| 2016-01-11 | $30.67 | $30.67 | 627,600 | — | — |
| 2016-01-08 | $29.97 | $29.97 | 372,100 | — | — |
| 2016-01-07 | $30.50 | $30.50 | 354,000 | — | — |
| 2016-01-06 | $31.73 | $31.73 | 440,000 | — | — |
| 2016-01-05 | $31.57 | $31.57 | 618,100 | — | — |
| 2016-01-04 | $32.81 | $32.81 | 620,900 | — | — |