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
- 2013-10-14 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 | $30.62 | $50.39 | 826,600 | — | — |
| 2016-12-29 | $30.31 | $49.88 | 812,400 | — | — |
| 2016-12-28 | $30.05 | $49.45 | 521,800 | — | — |
| 2016-12-27 | $30.13 | $49.58 | 856,600 | — | — |
| 2016-12-23 | $30.40 | $50.03 | 657,600 | — | — |
| 2016-12-22 | $30.45 | $50.11 | 931,400 | — | — |
| 2016-12-21 | $30.03 | $49.42 | 898,900 | — | — |
| 2016-12-20 | $30.28 | $49.83 | 795,600 | — | — |
| 2016-12-19 | $30.16 | $49.63 | 866,200 | — | — |
| 2016-12-16 | $30.00 | $49.37 | 1,717,100 | — | — |
| 2016-12-15 | $29.78 | $49.01 | 2,027,800 | — | — |
| 2016-12-14 | $30.06 | $49.47 | 1,221,200 | — | — |
| 2016-12-13 | $30.79 | $50.67 | 964,800 | — | — |
| 2016-12-12 | $31.08 | $51.15 | 954,400 | — | — |
| 2016-12-09 | $31.00 | $51.02 | 624,400 | — | — |
| 2016-12-08 | $31.00 | $51.02 | 1,142,700 | — | — |
| 2016-12-07 | $30.88 | $50.82 | 1,284,100 | — | — |
| 2016-12-06 | $30.70 | $50.52 | 1,386,600 | — | — |
| 2016-12-05 | $30.46 | $50.13 | 1,146,900 | — | — |
| 2016-12-02 | $29.91 | $49.22 | 1,283,600 | — | — |
| 2016-12-01 | $29.59 | $48.70 | 1,545,100 | — | — |
| 2016-11-30 | $30.51 | $49.22 | 2,281,400 | — | — |
| 2016-11-29 | $31.11 | $50.19 | 788,000 | — | — |
| 2016-11-28 | $30.85 | $49.77 | 1,229,300 | — | — |
| 2016-11-25 | $30.60 | $49.37 | 285,400 | — | — |
| 2016-11-23 | $30.65 | $49.45 | 801,500 | — | — |
| 2016-11-22 | $31.01 | $50.03 | 1,724,600 | — | — |
| 2016-11-21 | $30.59 | $49.35 | 1,075,600 | — | — |
| 2016-11-18 | $30.22 | $48.75 | 933,100 | — | — |
| 2016-11-17 | $30.24 | $48.79 | 1,279,600 | — | — |
| 2016-11-16 | $30.17 | $48.67 | 1,447,300 | — | — |
| 2016-11-15 | $30.00 | $48.40 | 2,568,000 | — | — |
| 2016-11-14 | $30.04 | $48.46 | 2,550,500 | — | — |
| 2016-11-11 | $29.88 | $48.21 | 1,742,300 | — | — |
| 2016-11-10 | $30.15 | $48.64 | 2,583,700 | — | — |
| 2016-11-09 | $31.04 | $50.08 | 1,662,600 | — | — |
| 2016-11-08 | $31.94 | $51.53 | 907,700 | — | — |
| 2016-11-07 | $31.77 | $51.25 | 630,700 | — | — |
| 2016-11-04 | $31.33 | $50.54 | 591,200 | — | — |
| 2016-11-03 | $31.20 | $50.33 | 844,200 | — | — |
| 2016-11-02 | $31.66 | $51.08 | 855,900 | — | — |
| 2016-11-01 | $32.03 | $51.67 | 690,700 | — | — |
| 2016-10-31 | $32.83 | $52.96 | 456,900 | — | — |
| 2016-10-28 | $32.29 | $52.09 | 540,000 | — | — |
| 2016-10-27 | $32.10 | $51.79 | 778,200 | — | — |
| 2016-10-26 | $32.64 | $52.66 | 721,500 | — | — |
| 2016-10-25 | $32.74 | $52.82 | 499,600 | — | — |
| 2016-10-24 | $32.91 | $53.09 | 847,900 | — | — |
| 2016-10-21 | $32.89 | $53.06 | 648,400 | — | — |
| 2016-10-20 | $32.95 | $53.16 | 385,700 | — | — |
| 2016-10-19 | $33.04 | $53.30 | 570,900 | — | — |
| 2016-10-18 | $32.99 | $53.22 | 471,600 | — | — |
| 2016-10-17 | $32.85 | $53.00 | 563,400 | — | — |
| 2016-10-14 | $32.85 | $53.00 | 751,500 | — | — |
| 2016-10-13 | $32.94 | $53.14 | 879,600 | — | — |
| 2016-10-12 | $32.48 | $52.40 | 608,900 | — | — |
| 2016-10-11 | $32.18 | $51.92 | 649,400 | — | — |
| 2016-10-10 | $32.66 | $52.69 | 532,600 | — | — |
| 2016-10-07 | $32.49 | $52.42 | 1,413,200 | — | — |
| 2016-10-06 | $32.17 | $51.90 | 1,920,800 | — | — |
| 2016-10-05 | $32.25 | $52.03 | 1,695,400 | — | — |
| 2016-10-04 | $32.78 | $52.88 | 910,200 | — | — |
| 2016-10-03 | $33.17 | $53.51 | 786,500 | — | — |
| 2016-09-30 | $33.45 | $53.96 | 1,380,400 | — | — |
| 2016-09-29 | $33.82 | $54.56 | 545,300 | — | — |
| 2016-09-28 | $34.02 | $54.88 | 723,700 | — | — |
| 2016-09-27 | $33.75 | $54.45 | 868,700 | — | — |
| 2016-09-26 | $33.80 | $54.53 | 999,800 | — | — |
| 2016-09-23 | $34.00 | $54.85 | 760,400 | — | — |
| 2016-09-22 | $34.00 | $54.85 | 763,900 | — | — |
| 2016-09-21 | $33.54 | $54.11 | 910,100 | — | — |
| 2016-09-20 | $33.02 | $53.27 | 1,009,500 | — | — |
| 2016-09-19 | $33.00 | $53.24 | 730,800 | — | — |
| 2016-09-16 | $32.74 | $52.82 | 1,843,600 | — | — |
| 2016-09-15 | $32.76 | $52.85 | 1,494,000 | — | — |
| 2016-09-14 | $32.66 | $52.69 | 1,961,000 | — | — |
| 2016-09-13 | $32.42 | $52.30 | 1,110,300 | — | — |
| 2016-09-12 | $33.00 | $53.24 | 1,390,100 | — | — |
| 2016-09-09 | $33.00 | $53.24 | 1,835,900 | — | — |
| 2016-09-08 | $34.06 | $54.95 | 1,252,600 | — | — |
| 2016-09-07 | $34.76 | $55.11 | 2,022,100 | — | — |
| 2016-09-06 | $34.62 | $54.89 | 784,600 | — | — |
| 2016-09-02 | $34.47 | $54.65 | 720,000 | — | — |
| 2016-09-01 | $34.17 | $54.17 | 896,200 | — | — |
| 2016-08-31 | $34.21 | $54.24 | 1,266,500 | — | — |
| 2016-08-30 | $34.14 | $54.13 | 653,700 | — | — |
| 2016-08-29 | $34.20 | $54.22 | 714,500 | — | — |
| 2016-08-26 | $34.03 | $53.95 | 1,312,700 | — | — |
| 2016-08-25 | $34.49 | $54.68 | 910,900 | — | — |
| 2016-08-24 | $34.74 | $55.08 | 673,900 | — | — |
| 2016-08-23 | $34.91 | $55.35 | 560,500 | — | — |
| 2016-08-22 | $34.89 | $55.32 | 773,700 | — | — |
| 2016-08-19 | $34.85 | $55.25 | 750,000 | — | — |
| 2016-08-18 | $34.94 | $55.40 | 881,100 | — | — |
| 2016-08-17 | $34.85 | $55.25 | 1,337,000 | — | — |
| 2016-08-16 | $34.74 | $55.08 | 1,280,700 | — | — |
| 2016-08-15 | $35.25 | $55.89 | 1,379,600 | — | — |
| 2016-08-12 | $35.41 | $56.14 | 1,541,600 | — | — |
| 2016-08-11 | $35.52 | $56.32 | 1,283,700 | — | — |
| 2016-08-10 | $35.65 | $56.52 | 869,900 | — | — |
| 2016-08-09 | $35.89 | $56.90 | 1,663,400 | — | — |
| 2016-08-08 | $35.40 | $56.12 | 1,210,300 | — | — |
| 2016-08-05 | $35.45 | $56.20 | 799,300 | — | — |
| 2016-08-04 | $35.42 | $56.16 | 554,800 | — | — |
| 2016-08-03 | $35.45 | $56.20 | 856,200 | — | — |
| 2016-08-02 | $35.41 | $56.14 | 1,103,400 | — | — |
| 2016-08-01 | $35.87 | $56.87 | 939,900 | — | — |
| 2016-07-29 | $35.83 | $56.81 | 953,700 | — | — |
| 2016-07-28 | $35.59 | $56.43 | 697,800 | — | — |
| 2016-07-27 | $35.34 | $56.03 | 756,600 | — | — |
| 2016-07-26 | $35.40 | $56.12 | 960,600 | — | — |
| 2016-07-25 | $35.54 | $56.35 | 732,100 | — | — |
| 2016-07-22 | $35.37 | $56.08 | 1,006,300 | — | — |
| 2016-07-21 | $35.22 | $55.84 | 947,300 | — | — |
| 2016-07-20 | $35.22 | $55.84 | 727,000 | — | — |
| 2016-07-19 | $35.15 | $55.73 | 732,600 | — | — |
| 2016-07-18 | $35.07 | $55.60 | 507,300 | — | — |
| 2016-07-15 | $35.12 | $55.68 | 745,800 | — | — |
| 2016-07-14 | $35.08 | $55.62 | 1,427,600 | — | — |
| 2016-07-13 | $35.11 | $55.67 | 1,832,100 | — | — |
| 2016-07-12 | $35.06 | $55.59 | 1,519,200 | — | — |
| 2016-07-11 | $34.97 | $55.44 | 1,108,300 | — | — |
| 2016-07-08 | $34.98 | $55.46 | 1,592,300 | — | — |
| 2016-07-07 | $34.73 | $55.06 | 1,098,000 | — | — |
| 2016-07-06 | $35.16 | $55.74 | 2,329,200 | — | — |
| 2016-07-05 | $35.06 | $55.59 | 1,405,200 | — | — |
| 2016-07-01 | $34.86 | $55.27 | 1,759,300 | — | — |
| 2016-06-30 | $34.48 | $54.67 | 2,146,200 | — | — |
| 2016-06-29 | $34.19 | $54.21 | 1,031,100 | — | — |
| 2016-06-28 | $33.97 | $53.86 | 1,869,700 | — | — |
| 2016-06-27 | $33.71 | $53.45 | 2,601,200 | — | — |
| 2016-06-24 | $34.30 | $54.38 | 6,334,700 | — | — |
| 2016-06-23 | $34.43 | $54.59 | 1,046,700 | — | — |
| 2016-06-22 | $34.48 | $54.67 | 1,232,100 | — | — |
| 2016-06-21 | $34.81 | $55.19 | 1,252,200 | — | — |
| 2016-06-20 | $34.58 | $54.82 | 1,696,500 | — | — |
| 2016-06-17 | $34.83 | $55.22 | 3,412,900 | — | — |
| 2016-06-16 | $34.32 | $54.41 | 1,640,200 | — | — |
| 2016-06-15 | $33.89 | $53.73 | 857,500 | — | — |
| 2016-06-14 | $33.57 | $53.22 | 1,119,700 | — | — |
| 2016-06-13 | $33.77 | $53.54 | 1,587,800 | — | — |
| 2016-06-10 | $34.07 | $54.02 | 1,252,500 | — | — |
| 2016-06-09 | $33.97 | $53.86 | 927,000 | — | — |
| 2016-06-08 | $34.02 | $53.94 | 1,187,300 | — | — |
| 2016-06-07 | $33.51 | $53.13 | 1,182,200 | — | — |
| 2016-06-06 | $33.26 | $52.73 | 1,460,100 | — | — |
| 2016-06-03 | $33.44 | $53.02 | 1,206,000 | — | — |
| 2016-06-02 | $33.23 | $52.68 | 1,472,800 | — | — |
| 2016-06-01 | $33.27 | $52.75 | 2,735,200 | — | — |
| 2016-05-31 | $32.91 | $52.18 | 2,152,500 | — | — |
| 2016-05-27 | $33.05 | $51.51 | 1,545,300 | — | — |
| 2016-05-26 | $32.89 | $51.26 | 2,042,000 | — | — |
| 2016-05-25 | $32.73 | $51.01 | 1,190,500 | — | — |
| 2016-05-24 | $32.74 | $51.03 | 1,140,200 | — | — |
| 2016-05-23 | $32.74 | $51.03 | 1,408,400 | — | — |
| 2016-05-20 | $32.74 | $51.03 | 1,697,100 | — | — |
| 2016-05-19 | $32.60 | $50.81 | 7,860,700 | — | — |
| 2016-05-18 | $32.97 | $51.39 | 2,097,800 | — | — |
| 2016-05-17 | $33.32 | $51.93 | 2,113,400 | — | — |
| 2016-05-16 | $33.76 | $52.62 | 1,194,100 | — | — |
| 2016-05-13 | $33.30 | $51.90 | 1,402,400 | — | — |
| 2016-05-12 | $33.61 | $52.38 | 1,263,400 | — | — |
| 2016-05-11 | $33.36 | $51.99 | 1,728,900 | — | — |
| 2016-05-10 | $33.65 | $52.45 | 1,877,400 | — | — |
| 2016-05-09 | $33.58 | $52.34 | 4,039,000 | — | — |
| 2016-05-06 | $33.04 | $51.50 | 3,036,100 | — | — |
| 2016-05-05 | $32.87 | $51.23 | 2,328,100 | — | — |
| 2016-05-04 | $33.20 | $51.75 | 3,011,600 | — | — |
| 2016-05-03 | $32.78 | $51.09 | 3,192,000 | — | — |
| 2016-05-02 | $33.10 | $51.59 | 3,536,900 | — | — |
| 2016-04-29 | $32.79 | $51.11 | 12,823,000 | — | — |
| 2016-04-28 | $32.57 | $50.76 | 5,749,500 | — | — |
| 2016-04-27 | $32.34 | $50.40 | 2,461,000 | — | — |
| 2016-04-26 | $32.20 | $50.19 | 3,428,300 | — | — |
| 2016-04-25 | $32.20 | $50.19 | 2,003,000 | — | — |
| 2016-04-22 | $31.87 | $49.67 | 2,800,200 | — | — |
| 2016-04-21 | $32.06 | $49.97 | 3,447,500 | — | — |
| 2016-04-20 | $32.63 | $50.86 | 5,095,400 | — | — |
| 2016-04-19 | $33.56 | $52.31 | 1,990,800 | — | — |
| 2016-04-18 | $33.18 | $51.71 | 2,298,800 | — | — |
| 2016-04-15 | $33.01 | $51.45 | 1,662,600 | — | — |
| 2016-04-14 | $32.94 | $51.34 | 3,693,300 | — | — |
| 2016-04-13 | $33.22 | $51.78 | 2,675,300 | — | — |
| 2016-04-12 | $32.60 | $50.81 | 3,787,300 | — | — |
| 2016-04-11 | $32.14 | $50.09 | 2,461,600 | — | — |
| 2016-04-08 | $31.63 | $49.30 | 2,895,400 | — | — |
| 2016-04-07 | $31.54 | $49.16 | 1,943,100 | — | — |
| 2016-04-06 | $31.62 | $49.28 | 2,064,300 | — | — |
| 2016-04-05 | $31.49 | $49.08 | 2,689,400 | — | — |
| 2016-04-04 | $31.56 | $49.19 | 2,686,500 | — | — |
| 2016-04-01 | $31.54 | $49.16 | 14,322,700 | — | — |
| 2016-03-31 | $30.92 | $48.19 | 1,610,300 | — | — |
| 2016-03-30 | $31.13 | $48.52 | 1,861,300 | — | — |
| 2016-03-29 | $30.28 | $47.19 | 1,971,400 | — | — |
| 2016-03-28 | $29.91 | $46.62 | 813,800 | — | — |
| 2016-03-24 | $29.76 | $46.38 | 734,900 | — | — |
| 2016-03-23 | $29.69 | $46.27 | 500,400 | — | — |
| 2016-03-22 | $29.85 | $46.52 | 475,300 | — | — |
| 2016-03-21 | $29.74 | $46.35 | 577,300 | — | — |
| 2016-03-18 | $29.53 | $46.03 | 1,264,400 | — | — |
| 2016-03-17 | $29.65 | $46.21 | 631,600 | — | — |
| 2016-03-16 | $29.36 | $45.76 | 1,117,000 | — | — |
| 2016-03-15 | $28.62 | $44.61 | 481,900 | — | — |
| 2016-03-14 | $28.77 | $44.84 | 573,300 | — | — |
| 2016-03-11 | $28.85 | $44.97 | 516,800 | — | — |
| 2016-03-10 | $28.33 | $44.15 | 387,200 | — | — |
| 2016-03-09 | $28.64 | $44.64 | 438,900 | — | — |
| 2016-03-08 | $28.47 | $44.37 | 1,091,800 | — | — |
| 2016-03-07 | $28.68 | $44.70 | 914,500 | — | — |
| 2016-03-04 | $28.30 | $44.11 | 1,317,900 | — | — |
| 2016-03-03 | $28.00 | $43.64 | 1,606,100 | — | — |
| 2016-03-02 | $26.68 | $41.58 | 532,600 | — | — |
| 2016-03-01 | $26.68 | $41.58 | 912,000 | — | — |
| 2016-02-29 | $26.19 | $40.82 | 1,353,500 | — | — |
| 2016-02-26 | $25.46 | $39.68 | 789,600 | — | — |
| 2016-02-25 | $25.35 | $39.51 | 724,200 | — | — |
| 2016-02-24 | $25.10 | $39.12 | 722,400 | — | — |
| 2016-02-23 | $25.18 | $39.25 | 984,800 | — | — |
| 2016-02-22 | $25.54 | $39.81 | 1,190,200 | — | — |
| 2016-02-19 | $25.43 | $39.63 | 846,200 | — | — |
| 2016-02-18 | $25.63 | $39.95 | 1,897,400 | — | — |
| 2016-02-17 | $26.25 | $40.04 | 1,171,200 | — | — |
| 2016-02-16 | $26.01 | $39.67 | 538,200 | — | — |
| 2016-02-12 | $25.60 | $39.05 | 568,300 | — | — |
| 2016-02-11 | $25.85 | $39.43 | 694,700 | — | — |
| 2016-02-10 | $26.22 | $39.99 | 568,300 | — | — |
| 2016-02-09 | $26.19 | $39.95 | 1,013,500 | — | — |
| 2016-02-08 | $26.09 | $39.80 | 813,600 | — | — |
| 2016-02-05 | $26.88 | $41.00 | 1,429,700 | — | — |
| 2016-02-04 | $27.29 | $41.63 | 1,470,000 | — | — |
| 2016-02-03 | $26.26 | $40.06 | 684,400 | — | — |
| 2016-02-02 | $26.57 | $40.53 | 855,300 | — | — |
| 2016-02-01 | $26.60 | $40.57 | 709,900 | — | — |
| 2016-01-29 | $26.08 | $39.78 | 799,100 | — | — |
| 2016-01-28 | $25.25 | $38.51 | 736,700 | — | — |
| 2016-01-27 | $25.28 | $38.56 | 581,600 | — | — |
| 2016-01-26 | $25.73 | $39.25 | 392,600 | — | — |
| 2016-01-25 | $25.08 | $38.26 | 828,600 | — | — |
| 2016-01-22 | $25.50 | $38.90 | 1,195,900 | — | — |
| 2016-01-21 | $24.82 | $37.86 | 745,800 | — | — |
| 2016-01-20 | $24.96 | $38.07 | 1,300,500 | — | — |
| 2016-01-19 | $26.26 | $40.06 | 764,800 | — | — |
| 2016-01-15 | $26.01 | $39.67 | 958,400 | — | — |
| 2016-01-14 | $25.93 | $39.55 | 744,100 | — | — |
| 2016-01-13 | $25.54 | $38.96 | 726,400 | — | — |
| 2016-01-12 | $26.09 | $39.80 | 1,030,400 | — | — |
| 2016-01-11 | $26.55 | $40.50 | 907,600 | — | — |
| 2016-01-08 | $26.75 | $40.80 | 792,500 | — | — |
| 2016-01-07 | $27.16 | $41.43 | 429,000 | — | — |
| 2016-01-06 | $27.70 | $42.25 | 1,005,400 | — | — |
| 2016-01-05 | $28.15 | $42.94 | 1,199,000 | — | — |
| 2016-01-04 | $27.64 | $42.16 | 1,122,900 | — | — |