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
- 2014-12-11 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 | $26.25 | $26.25 | 708,200 | — | — |
| 2016-12-29 | $25.85 | $25.85 | 478,120 | — | — |
| 2016-12-28 | $26.05 | $26.05 | 486,300 | — | — |
| 2016-12-27 | $27.35 | $27.35 | 876,840 | — | — |
| 2016-12-23 | $26.05 | $26.05 | 609,780 | — | — |
| 2016-12-22 | $26.30 | $26.30 | 727,980 | — | — |
| 2016-12-21 | $26.00 | $26.00 | 529,500 | — | — |
| 2016-12-20 | $26.05 | $26.05 | 620,320 | — | — |
| 2016-12-19 | $25.85 | $25.85 | 1,540,540 | — | — |
| 2016-12-16 | $26.65 | $26.65 | 1,992,740 | — | — |
| 2016-12-15 | $25.60 | $25.60 | 2,806,280 | — | — |
| 2016-12-14 | $26.00 | $26.00 | 1,975,280 | — | — |
| 2016-12-13 | $27.05 | $27.05 | 1,906,000 | — | — |
| 2016-12-12 | $26.70 | $26.70 | 1,904,260 | — | — |
| 2016-12-09 | $27.65 | $27.65 | 1,646,760 | — | — |
| 2016-12-08 | $28.15 | $28.15 | 1,634,700 | — | — |
| 2016-12-07 | $29.30 | $29.30 | 1,174,820 | — | — |
| 2016-12-06 | $28.40 | $28.40 | 1,731,620 | — | — |
| 2016-12-05 | $26.40 | $26.40 | 2,113,760 | — | — |
| 2016-12-02 | $25.75 | $25.75 | 2,104,640 | — | — |
| 2016-12-01 | $26.65 | $26.65 | 3,940,480 | — | — |
| 2016-11-30 | $28.30 | $28.30 | 2,627,960 | — | — |
| 2016-11-29 | $28.10 | $28.10 | 2,301,260 | — | — |
| 2016-11-28 | $28.95 | $28.95 | 1,876,100 | — | — |
| 2016-11-25 | $29.70 | $29.70 | 531,040 | — | — |
| 2016-11-23 | $29.70 | $29.70 | 1,779,340 | — | — |
| 2016-11-22 | $29.80 | $29.80 | 2,018,540 | — | — |
| 2016-11-21 | $30.70 | $30.70 | 3,012,760 | — | — |
| 2016-11-18 | $29.90 | $29.90 | 2,204,140 | — | — |
| 2016-11-17 | $30.30 | $30.30 | 2,942,620 | — | — |
| 2016-11-16 | $31.90 | $31.90 | 2,357,820 | — | — |
| 2016-11-15 | $32.60 | $32.60 | 2,598,340 | — | — |
| 2016-11-14 | $31.55 | $31.55 | 2,470,520 | — | — |
| 2016-11-11 | $30.70 | $30.70 | 2,384,480 | — | — |
| 2016-11-10 | $29.45 | $29.45 | 2,481,540 | — | — |
| 2016-11-09 | $28.05 | $28.05 | 3,498,300 | — | — |
| 2016-11-08 | $28.80 | $28.80 | 2,908,520 | — | — |
| 2016-11-07 | $29.55 | $29.55 | 5,641,520 | — | — |
| 2016-11-04 | $25.65 | $25.65 | 2,058,720 | — | — |
| 2016-11-03 | $25.45 | $25.45 | 2,231,120 | — | — |
| 2016-11-02 | $24.05 | $24.05 | 1,482,100 | — | — |
| 2016-11-01 | $24.30 | $24.30 | 2,344,720 | — | — |
| 2016-10-31 | $24.65 | $24.65 | 2,081,340 | — | — |
| 2016-10-28 | $23.50 | $23.50 | 1,550,020 | — | — |
| 2016-10-27 | $23.75 | $23.75 | 699,700 | — | — |
| 2016-10-26 | $23.80 | $23.80 | 1,289,720 | — | — |
| 2016-10-25 | $24.50 | $24.50 | 1,245,200 | — | — |
| 2016-10-24 | $24.35 | $24.35 | 1,308,060 | — | — |
| 2016-10-21 | $24.25 | $24.25 | 1,289,260 | — | — |
| 2016-10-20 | $24.30 | $24.30 | 870,860 | — | — |
| 2016-10-19 | $25.35 | $25.35 | 1,729,320 | — | — |
| 2016-10-18 | $24.55 | $24.55 | 1,483,920 | — | — |
| 2016-10-17 | $24.95 | $24.95 | 3,638,040 | — | — |
| 2016-10-14 | $26.90 | $26.90 | 1,686,320 | — | — |
| 2016-10-13 | $27.50 | $27.50 | 1,107,940 | — | — |
| 2016-10-12 | $27.70 | $27.70 | 2,310,680 | — | — |
| 2016-10-11 | $28.95 | $28.95 | 1,657,660 | — | — |
| 2016-10-10 | $30.20 | $30.20 | 832,100 | — | — |
| 2016-10-07 | $29.75 | $29.75 | 1,240,940 | — | — |
| 2016-10-06 | $30.25 | $30.25 | 1,388,380 | — | — |
| 2016-10-05 | $30.85 | $30.85 | 591,160 | — | — |
| 2016-10-04 | $30.80 | $30.80 | 821,360 | — | — |
| 2016-10-03 | $30.80 | $30.80 | 613,480 | — | — |
| 2016-09-30 | $30.90 | $30.90 | 995,500 | — | — |
| 2016-09-29 | $30.40 | $30.40 | 901,340 | — | — |
| 2016-09-28 | $31.20 | $31.20 | 1,048,580 | — | — |
| 2016-09-27 | $31.15 | $31.15 | 825,300 | — | — |
| 2016-09-26 | $30.55 | $30.55 | 1,009,000 | — | — |
| 2016-09-23 | $31.40 | $31.40 | 1,542,780 | — | — |
| 2016-09-22 | $30.55 | $30.55 | 912,680 | — | — |
| 2016-09-21 | $30.55 | $30.55 | 743,440 | — | — |
| 2016-09-20 | $30.50 | $30.50 | 1,214,440 | — | — |
| 2016-09-19 | $30.95 | $30.95 | 3,040,100 | — | — |
| 2016-09-16 | $32.15 | $32.15 | 2,906,300 | — | — |
| 2016-09-15 | $30.85 | $30.85 | 3,368,880 | — | — |
| 2016-09-14 | $28.75 | $28.75 | 1,543,400 | — | — |
| 2016-09-13 | $28.75 | $28.75 | 2,022,520 | — | — |
| 2016-09-12 | $27.95 | $27.95 | 1,180,520 | — | — |
| 2016-09-09 | $26.80 | $26.80 | 1,222,300 | — | — |
| 2016-09-08 | $27.35 | $27.35 | 1,041,040 | — | — |
| 2016-09-07 | $27.05 | $27.05 | 998,480 | — | — |
| 2016-09-06 | $26.75 | $26.75 | 1,106,700 | — | — |
| 2016-09-02 | $27.00 | $27.00 | 785,020 | — | — |
| 2016-09-01 | $26.50 | $26.50 | 928,220 | — | — |
| 2016-08-31 | $27.05 | $27.05 | 800,160 | — | — |
| 2016-08-30 | $27.50 | $27.50 | 1,092,480 | — | — |
| 2016-08-29 | $27.80 | $27.80 | 853,360 | — | — |
| 2016-08-26 | $27.00 | $27.00 | 1,353,720 | — | — |
| 2016-08-25 | $27.60 | $27.60 | 1,820,880 | — | — |
| 2016-08-24 | $27.20 | $27.20 | 1,801,820 | — | — |
| 2016-08-23 | $26.20 | $26.20 | 1,636,420 | — | — |
| 2016-08-22 | $26.95 | $26.95 | 1,427,420 | — | — |
| 2016-08-19 | $27.45 | $27.45 | 1,730,660 | — | — |
| 2016-08-18 | $27.95 | $27.95 | 1,543,760 | — | — |
| 2016-08-17 | $27.65 | $27.65 | 1,862,960 | — | — |
| 2016-08-16 | $28.15 | $28.15 | 2,603,100 | — | — |
| 2016-08-15 | $29.10 | $29.10 | 2,705,900 | — | — |
| 2016-08-12 | $27.00 | $27.00 | 2,111,060 | — | — |
| 2016-08-11 | $27.30 | $27.30 | 5,271,480 | — | — |
| 2016-08-10 | $24.55 | $24.55 | 3,095,060 | — | — |
| 2016-08-09 | $23.95 | $23.95 | 5,006,340 | — | — |
| 2016-08-08 | $23.95 | $23.95 | 3,041,040 | — | — |
| 2016-08-05 | $23.75 | $23.75 | 1,457,740 | — | — |
| 2016-08-04 | $23.00 | $23.00 | 1,425,120 | — | — |
| 2016-08-03 | $23.20 | $23.20 | 866,500 | — | — |
| 2016-08-02 | $22.35 | $22.35 | 1,072,260 | — | — |
| 2016-08-01 | $22.95 | $22.95 | 767,580 | — | — |
| 2016-07-29 | $23.10 | $23.10 | 904,800 | — | — |
| 2016-07-28 | $23.00 | $23.00 | 759,880 | — | — |
| 2016-07-27 | $23.25 | $23.25 | 971,340 | — | — |
| 2016-07-26 | $23.20 | $23.20 | 1,343,120 | — | — |
| 2016-07-25 | $21.70 | $21.70 | 1,386,520 | — | — |
| 2016-07-22 | $22.05 | $22.05 | 1,814,220 | — | — |
| 2016-07-21 | $22.95 | $22.95 | 2,342,080 | — | — |
| 2016-07-20 | $23.05 | $23.05 | 1,309,580 | — | — |
| 2016-07-19 | $23.00 | $23.00 | 1,451,120 | — | — |
| 2016-07-18 | $23.00 | $23.00 | 2,288,360 | — | — |
| 2016-07-15 | $22.45 | $22.45 | 1,437,500 | — | — |
| 2016-07-14 | $22.55 | $22.55 | 2,284,700 | — | — |
| 2016-07-13 | $21.25 | $21.25 | 1,412,920 | — | — |
| 2016-07-12 | $20.50 | $20.50 | 3,140,320 | — | — |
| 2016-07-11 | $21.85 | $21.85 | 1,131,160 | — | — |
| 2016-07-08 | $21.60 | $21.60 | 1,718,560 | — | — |
| 2016-07-07 | $21.25 | $21.25 | 2,066,620 | — | — |
| 2016-07-06 | $21.00 | $21.00 | 2,275,420 | — | — |
| 2016-07-05 | $20.85 | $20.85 | 3,460,800 | — | — |
| 2016-07-01 | $21.90 | $21.90 | 1,557,260 | — | — |
| 2016-06-30 | $21.50 | $21.50 | 2,497,520 | — | — |
| 2016-06-29 | $22.70 | $22.70 | 2,553,780 | — | — |
| 2016-06-28 | $23.05 | $23.05 | 3,350,500 | — | — |
| 2016-06-27 | $21.50 | $21.50 | 2,445,060 | — | — |
| 2016-06-24 | $23.45 | $23.45 | 8,670,680 | — | — |
| 2016-06-23 | $24.90 | $24.90 | 1,939,820 | — | — |
| 2016-06-22 | $24.20 | $24.20 | 1,485,920 | — | — |
| 2016-06-21 | $24.60 | $24.60 | 2,038,880 | — | — |
| 2016-06-20 | $25.00 | $25.00 | 3,767,400 | — | — |
| 2016-06-17 | $24.35 | $24.35 | 2,591,500 | — | — |
| 2016-06-16 | $24.80 | $24.80 | 4,541,040 | — | — |
| 2016-06-15 | $23.25 | $23.25 | 2,494,840 | — | — |
| 2016-06-14 | $22.10 | $22.10 | 3,767,200 | — | — |
| 2016-06-13 | $22.20 | $22.20 | 2,371,340 | — | — |
| 2016-06-10 | $21.30 | $21.30 | 2,326,600 | — | — |
| 2016-06-09 | $22.35 | $22.35 | 3,663,500 | — | — |
| 2016-06-08 | $22.10 | $22.10 | 4,511,060 | — | — |
| 2016-06-07 | $21.95 | $21.95 | 4,757,860 | — | — |
| 2016-06-06 | $23.70 | $23.70 | 2,255,260 | — | — |
| 2016-06-03 | $23.10 | $23.10 | 3,771,120 | — | — |
| 2016-06-02 | $25.30 | $25.30 | 2,062,500 | — | — |
| 2016-06-01 | $24.90 | $24.90 | 3,731,620 | — | — |
| 2016-05-31 | $23.80 | $23.80 | 3,127,480 | — | — |
| 2016-05-27 | $24.05 | $24.05 | 6,471,940 | — | — |
| 2016-05-26 | $21.85 | $21.85 | 2,098,180 | — | — |
| 2016-05-25 | $22.25 | $22.25 | 2,499,620 | — | — |
| 2016-05-24 | $22.15 | $22.15 | 3,632,600 | — | — |
| 2016-05-23 | $21.60 | $21.60 | 7,542,060 | — | — |
| 2016-05-20 | $19.95 | $19.95 | 5,675,080 | — | — |
| 2016-05-19 | $18.50 | $18.50 | 7,342,700 | — | — |
| 2016-05-18 | $19.95 | $19.95 | 8,070,900 | — | — |
| 2016-05-17 | $18.00 | $18.00 | 10,212,980 | — | — |
| 2016-05-16 | $19.70 | $19.70 | 11,341,660 | — | — |
| 2016-05-13 | $17.55 | $17.55 | 8,989,080 | — | — |
| 2016-05-12 | $18.80 | $18.80 | 9,880,280 | — | — |
| 2016-05-11 | $20.40 | $20.40 | 10,554,920 | — | — |
| 2016-05-10 | $20.50 | $20.50 | 18,610,040 | — | — |
| 2016-05-09 | $23.10 | $23.10 | 19,202,360 | — | — |
| 2016-05-06 | $35.50 | $35.50 | 2,759,180 | — | — |
| 2016-05-05 | $34.25 | $34.25 | 2,597,280 | — | — |
| 2016-05-04 | $34.60 | $34.60 | 1,730,320 | — | — |
| 2016-05-03 | $35.55 | $35.55 | 3,183,780 | — | — |
| 2016-05-02 | $39.65 | $39.65 | 889,060 | — | — |
| 2016-04-29 | $39.50 | $39.50 | 797,460 | — | — |
| 2016-04-28 | $40.45 | $40.45 | 773,840 | — | — |
| 2016-04-27 | $40.60 | $40.60 | 1,369,300 | — | — |
| 2016-04-26 | $37.60 | $37.60 | 682,980 | — | — |
| 2016-04-25 | $36.95 | $36.95 | 952,980 | — | — |
| 2016-04-22 | $38.20 | $38.20 | 864,720 | — | — |
| 2016-04-21 | $38.70 | $38.70 | 1,471,720 | — | — |
| 2016-04-20 | $41.40 | $41.40 | 1,424,120 | — | — |
| 2016-04-19 | $40.15 | $40.15 | 1,905,020 | — | — |
| 2016-04-18 | $37.65 | $37.65 | 864,800 | — | — |
| 2016-04-15 | $36.55 | $36.55 | 909,740 | — | — |
| 2016-04-14 | $37.20 | $37.20 | 2,483,580 | — | — |
| 2016-04-13 | $37.80 | $37.80 | 1,008,240 | — | — |
| 2016-04-12 | $38.05 | $38.05 | 2,158,240 | — | — |
| 2016-04-11 | $38.45 | $38.45 | 881,580 | — | — |
| 2016-04-08 | $39.70 | $39.70 | 667,240 | — | — |
| 2016-04-07 | $39.30 | $39.30 | 1,037,700 | — | — |
| 2016-04-06 | $41.20 | $41.20 | 687,760 | — | — |
| 2016-04-05 | $40.00 | $40.00 | 769,600 | — | — |
| 2016-04-04 | $40.85 | $40.85 | 831,380 | — | — |
| 2016-04-01 | $40.20 | $40.20 | 1,167,380 | — | — |
| 2016-03-31 | $41.50 | $41.50 | 723,340 | — | — |
| 2016-03-30 | $40.55 | $40.55 | 949,940 | — | — |
| 2016-03-29 | $40.35 | $40.35 | 803,900 | — | — |
| 2016-03-28 | $38.65 | $38.65 | 1,562,260 | — | — |
| 2016-03-24 | $41.60 | $41.60 | 703,820 | — | — |
| 2016-03-23 | $41.15 | $41.15 | 1,585,260 | — | — |
| 2016-03-22 | $42.25 | $42.25 | 491,720 | — | — |
| 2016-03-21 | $44.00 | $44.00 | 626,640 | — | — |
| 2016-03-18 | $43.50 | $43.50 | 1,073,440 | — | — |
| 2016-03-17 | $42.00 | $42.00 | 752,940 | — | — |
| 2016-03-16 | $42.05 | $42.05 | 1,362,700 | — | — |
| 2016-03-15 | $42.65 | $42.65 | 830,460 | — | — |
| 2016-03-14 | $45.25 | $45.25 | 549,580 | — | — |
| 2016-03-11 | $45.85 | $45.85 | 772,680 | — | — |
| 2016-03-10 | $45.05 | $45.05 | 1,191,760 | — | — |
| 2016-03-09 | $44.55 | $44.55 | 912,520 | — | — |
| 2016-03-08 | $45.00 | $45.00 | 929,900 | — | — |
| 2016-03-07 | $47.00 | $47.00 | 1,082,620 | — | — |
| 2016-03-04 | $44.90 | $44.90 | 1,769,980 | — | — |
| 2016-03-03 | $47.80 | $47.80 | 1,372,400 | — | — |
| 2016-03-02 | $45.80 | $45.80 | 1,174,600 | — | — |
| 2016-03-01 | $43.75 | $43.75 | 941,240 | — | — |
| 2016-02-29 | $43.65 | $43.65 | 837,240 | — | — |
| 2016-02-26 | $42.05 | $42.05 | 1,248,820 | — | — |
| 2016-02-25 | $42.25 | $42.25 | 1,100,800 | — | — |
| 2016-02-24 | $42.30 | $42.30 | 1,789,460 | — | — |
| 2016-02-23 | $44.20 | $44.20 | 2,092,180 | — | — |
| 2016-02-22 | $46.40 | $46.40 | 1,382,740 | — | — |
| 2016-02-19 | $44.40 | $44.40 | 1,903,480 | — | — |
| 2016-02-18 | $43.50 | $43.50 | 1,565,220 | — | — |
| 2016-02-17 | $41.25 | $41.25 | 2,134,320 | — | — |
| 2016-02-16 | $39.35 | $39.35 | 2,588,720 | — | — |
| 2016-02-12 | $35.20 | $35.20 | 3,008,740 | — | — |
| 2016-02-11 | $34.40 | $34.40 | 3,489,040 | — | — |
| 2016-02-10 | $32.55 | $32.55 | 1,426,100 | — | — |
| 2016-02-09 | $32.85 | $32.85 | 1,296,740 | — | — |
| 2016-02-08 | $33.05 | $33.05 | 1,996,440 | — | — |
| 2016-02-05 | $35.00 | $35.00 | 1,404,760 | — | — |
| 2016-02-04 | $37.95 | $37.95 | 1,006,920 | — | — |
| 2016-02-03 | $38.40 | $38.40 | 1,093,220 | — | — |
| 2016-02-02 | $35.20 | $35.20 | 1,066,940 | — | — |
| 2016-02-01 | $38.05 | $38.05 | 1,617,000 | — | — |
| 2016-01-29 | $36.90 | $36.90 | 1,185,700 | — | — |
| 2016-01-28 | $36.95 | $36.95 | 609,140 | — | — |
| 2016-01-27 | $38.55 | $38.55 | 1,449,900 | — | — |
| 2016-01-26 | $40.35 | $40.35 | 450,980 | — | — |
| 2016-01-25 | $39.95 | $39.95 | 834,340 | — | — |
| 2016-01-22 | $42.30 | $42.30 | 890,580 | — | — |
| 2016-01-21 | $41.10 | $41.10 | 1,105,880 | — | — |
| 2016-01-20 | $39.60 | $39.60 | 2,169,100 | — | — |
| 2016-01-19 | $36.70 | $36.70 | 1,579,560 | — | — |
| 2016-01-15 | $38.65 | $38.65 | 1,823,000 | — | — |
| 2016-01-14 | $40.10 | $40.10 | 7,018,360 | — | — |
| 2016-01-13 | $44.30 | $44.30 | 1,313,420 | — | — |
| 2016-01-12 | $47.35 | $47.35 | 910,240 | — | — |
| 2016-01-11 | $46.20 | $46.20 | 860,460 | — | — |
| 2016-01-08 | $47.45 | $47.45 | 686,160 | — | — |
| 2016-01-07 | $47.55 | $47.55 | 1,046,100 | — | — |
| 2016-01-06 | $50.60 | $50.60 | 1,143,400 | — | — |
| 2016-01-05 | $53.60 | $53.60 | 591,860 | — | — |
| 2016-01-04 | $55.40 | $55.40 | 649,700 | — | — |