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
- 2014-02-13 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 | $41.30 | $41.30 | 294,400 | — | — |
| 2016-12-29 | $41.45 | $41.45 | 158,700 | — | — |
| 2016-12-28 | $40.85 | $40.85 | 68,700 | — | — |
| 2016-12-27 | $41.05 | $41.05 | 67,100 | — | — |
| 2016-12-23 | $41.25 | $41.25 | 68,200 | — | — |
| 2016-12-22 | $41.55 | $41.55 | 113,600 | — | — |
| 2016-12-21 | $41.80 | $41.80 | 116,300 | — | — |
| 2016-12-20 | $41.30 | $41.30 | 183,200 | — | — |
| 2016-12-19 | $41.10 | $41.10 | 209,600 | — | — |
| 2016-12-16 | $40.60 | $40.60 | 580,300 | — | — |
| 2016-12-15 | $40.80 | $40.80 | 336,600 | — | — |
| 2016-12-14 | $41.35 | $41.35 | 155,400 | — | — |
| 2016-12-13 | $42.10 | $42.10 | 119,800 | — | — |
| 2016-12-12 | $42.40 | $42.40 | 86,800 | — | — |
| 2016-12-09 | $43.30 | $43.30 | 140,500 | — | — |
| 2016-12-08 | $43.70 | $43.70 | 232,800 | — | — |
| 2016-12-07 | $41.80 | $41.80 | 184,500 | — | — |
| 2016-12-06 | $40.95 | $40.95 | 227,300 | — | — |
| 2016-12-05 | $41.10 | $41.10 | 250,300 | — | — |
| 2016-12-02 | $42.40 | $42.40 | 145,500 | — | — |
| 2016-12-01 | $41.95 | $41.95 | 153,300 | — | — |
| 2016-11-30 | $41.50 | $41.50 | 232,500 | — | — |
| 2016-11-29 | $42.15 | $42.15 | 180,900 | — | — |
| 2016-11-28 | $41.50 | $41.50 | 199,200 | — | — |
| 2016-11-25 | $42.25 | $42.25 | 108,100 | — | — |
| 2016-11-23 | $41.90 | $41.90 | 171,100 | — | — |
| 2016-11-22 | $41.25 | $41.25 | 282,600 | — | — |
| 2016-11-21 | $40.60 | $40.60 | 168,200 | — | — |
| 2016-11-18 | $40.60 | $40.60 | 271,000 | — | — |
| 2016-11-17 | $40.85 | $40.85 | 255,100 | — | — |
| 2016-11-16 | $39.50 | $39.50 | 176,600 | — | — |
| 2016-11-15 | $39.55 | $39.55 | 171,000 | — | — |
| 2016-11-14 | $38.40 | $38.40 | 181,600 | — | — |
| 2016-11-11 | $38.05 | $38.05 | 374,600 | — | — |
| 2016-11-10 | $37.20 | $37.20 | 172,600 | — | — |
| 2016-11-09 | $36.90 | $36.90 | 181,200 | — | — |
| 2016-11-08 | $35.65 | $35.65 | 83,000 | — | — |
| 2016-11-07 | $35.25 | $35.25 | 220,200 | — | — |
| 2016-11-04 | $33.75 | $33.75 | 249,100 | — | — |
| 2016-11-03 | $33.10 | $33.10 | 460,700 | — | — |
| 2016-11-02 | $33.10 | $33.10 | 205,000 | — | — |
| 2016-11-01 | $33.00 | $33.00 | 151,300 | — | — |
| 2016-10-31 | $33.05 | $33.05 | 114,800 | — | — |
| 2016-10-28 | $32.05 | $32.05 | 93,500 | — | — |
| 2016-10-27 | $31.85 | $31.85 | 133,700 | — | — |
| 2016-10-26 | $32.20 | $32.20 | 132,800 | — | — |
| 2016-10-25 | $32.15 | $32.15 | 435,100 | — | — |
| 2016-10-24 | $33.45 | $33.45 | 104,900 | — | — |
| 2016-10-21 | $33.35 | $33.35 | 111,700 | — | — |
| 2016-10-20 | $33.35 | $33.35 | 230,900 | — | — |
| 2016-10-19 | $34.60 | $34.60 | 160,700 | — | — |
| 2016-10-18 | $34.40 | $34.40 | 81,000 | — | — |
| 2016-10-17 | $34.25 | $34.25 | 132,000 | — | — |
| 2016-10-14 | $34.10 | $34.10 | 168,000 | — | — |
| 2016-10-13 | $34.70 | $34.70 | 132,900 | — | — |
| 2016-10-12 | $35.90 | $35.90 | 138,800 | — | — |
| 2016-10-11 | $35.20 | $35.20 | 148,200 | — | — |
| 2016-10-10 | $36.45 | $36.45 | 112,600 | — | — |
| 2016-10-07 | $35.88 | $35.88 | 195,300 | — | — |
| 2016-10-06 | $36.48 | $36.48 | 105,500 | — | — |
| 2016-10-05 | $35.74 | $35.74 | 99,500 | — | — |
| 2016-10-04 | $35.49 | $35.49 | 90,800 | — | — |
| 2016-10-03 | $35.40 | $35.40 | 121,100 | — | — |
| 2016-09-30 | $35.87 | $35.87 | 112,600 | — | — |
| 2016-09-29 | $35.69 | $35.69 | 99,100 | — | — |
| 2016-09-28 | $36.56 | $36.56 | 100,800 | — | — |
| 2016-09-27 | $35.90 | $35.90 | 84,000 | — | — |
| 2016-09-26 | $35.80 | $35.80 | 136,700 | — | — |
| 2016-09-23 | $36.00 | $36.00 | 186,400 | — | — |
| 2016-09-22 | $36.34 | $36.34 | 148,400 | — | — |
| 2016-09-21 | $35.48 | $35.48 | 185,300 | — | — |
| 2016-09-20 | $34.94 | $34.94 | 184,100 | — | — |
| 2016-09-19 | $34.95 | $34.95 | 137,800 | — | — |
| 2016-09-16 | $34.56 | $34.56 | 723,500 | — | — |
| 2016-09-15 | $35.01 | $35.01 | 194,300 | — | — |
| 2016-09-14 | $34.70 | $34.70 | 148,000 | — | — |
| 2016-09-13 | $34.56 | $34.56 | 241,100 | — | — |
| 2016-09-12 | $35.45 | $35.45 | 271,900 | — | — |
| 2016-09-09 | $34.50 | $34.50 | 481,800 | — | — |
| 2016-09-08 | $37.39 | $37.39 | 540,500 | — | — |
| 2016-09-07 | $36.55 | $36.55 | 464,500 | — | — |
| 2016-09-06 | $35.40 | $35.40 | 450,800 | — | — |
| 2016-09-02 | $34.57 | $34.57 | 344,200 | — | — |
| 2016-09-01 | $33.92 | $33.92 | 339,000 | — | — |
| 2016-08-31 | $33.38 | $33.38 | 358,300 | — | — |
| 2016-08-30 | $33.11 | $33.11 | 271,400 | — | — |
| 2016-08-29 | $32.90 | $32.90 | 259,500 | — | — |
| 2016-08-26 | $32.56 | $32.56 | 319,300 | — | — |
| 2016-08-25 | $32.66 | $32.66 | 249,300 | — | — |
| 2016-08-24 | $32.10 | $32.10 | 302,700 | — | — |
| 2016-08-23 | $32.04 | $32.04 | 282,800 | — | — |
| 2016-08-22 | $30.72 | $30.72 | 139,000 | — | — |
| 2016-08-19 | $30.46 | $30.46 | 147,800 | — | — |
| 2016-08-18 | $30.96 | $30.96 | 96,900 | — | — |
| 2016-08-17 | $30.85 | $30.85 | 185,500 | — | — |
| 2016-08-16 | $31.01 | $31.01 | 178,900 | — | — |
| 2016-08-15 | $30.84 | $30.84 | 252,500 | — | — |
| 2016-08-12 | $30.69 | $30.69 | 235,600 | — | — |
| 2016-08-11 | $31.08 | $31.08 | 232,500 | — | — |
| 2016-08-10 | $31.01 | $31.01 | 226,700 | — | — |
| 2016-08-09 | $30.86 | $30.86 | 256,700 | — | — |
| 2016-08-08 | $30.87 | $30.87 | 410,300 | — | — |
| 2016-08-05 | $32.31 | $32.31 | 738,000 | — | — |
| 2016-08-04 | $34.47 | $34.47 | 460,500 | — | — |
| 2016-08-03 | $35.85 | $35.85 | 219,800 | — | — |
| 2016-08-02 | $35.41 | $35.41 | 275,800 | — | — |
| 2016-08-01 | $35.50 | $35.50 | 338,400 | — | — |
| 2016-07-29 | $35.83 | $35.83 | 393,800 | — | — |
| 2016-07-28 | $36.72 | $36.72 | 108,800 | — | — |
| 2016-07-27 | $36.65 | $36.65 | 183,300 | — | — |
| 2016-07-26 | $37.01 | $37.01 | 216,100 | — | — |
| 2016-07-25 | $37.20 | $37.20 | 202,500 | — | — |
| 2016-07-22 | $37.67 | $37.67 | 83,900 | — | — |
| 2016-07-21 | $37.43 | $37.43 | 146,300 | — | — |
| 2016-07-20 | $38.04 | $38.04 | 672,300 | — | — |
| 2016-07-19 | $37.81 | $37.81 | 164,300 | — | — |
| 2016-07-18 | $37.89 | $37.89 | 272,200 | — | — |
| 2016-07-15 | $36.86 | $36.86 | 189,400 | — | — |
| 2016-07-14 | $36.80 | $36.80 | 132,100 | — | — |
| 2016-07-13 | $37.39 | $37.39 | 142,600 | — | — |
| 2016-07-12 | $37.32 | $37.32 | 209,400 | — | — |
| 2016-07-11 | $37.47 | $37.47 | 210,900 | — | — |
| 2016-07-08 | $37.49 | $37.49 | 286,900 | — | — |
| 2016-07-07 | $36.52 | $36.52 | 204,600 | — | — |
| 2016-07-06 | $36.27 | $36.27 | 269,600 | — | — |
| 2016-07-05 | $35.72 | $35.72 | 231,700 | — | — |
| 2016-07-01 | $36.43 | $36.43 | 161,000 | — | — |
| 2016-06-30 | $36.29 | $36.29 | 225,200 | — | — |
| 2016-06-29 | $35.05 | $35.05 | 233,900 | — | — |
| 2016-06-28 | $34.31 | $34.31 | 185,100 | — | — |
| 2016-06-27 | $33.30 | $33.30 | 268,500 | — | — |
| 2016-06-24 | $34.19 | $34.19 | 446,100 | — | — |
| 2016-06-23 | $34.75 | $34.75 | 251,400 | — | — |
| 2016-06-22 | $34.53 | $34.53 | 180,600 | — | — |
| 2016-06-21 | $34.07 | $34.07 | 171,600 | — | — |
| 2016-06-20 | $34.47 | $34.47 | 263,100 | — | — |
| 2016-06-17 | $33.81 | $33.81 | 808,500 | — | — |
| 2016-06-16 | $34.65 | $34.65 | 228,800 | — | — |
| 2016-06-15 | $34.74 | $34.74 | 183,200 | — | — |
| 2016-06-14 | $34.20 | $34.20 | 258,100 | — | — |
| 2016-06-13 | $34.51 | $34.51 | 385,400 | — | — |
| 2016-06-10 | $35.01 | $35.01 | 122,200 | — | — |
| 2016-06-09 | $35.53 | $35.53 | 118,200 | — | — |
| 2016-06-08 | $35.33 | $35.33 | 199,000 | — | — |
| 2016-06-07 | $34.79 | $34.79 | 122,400 | — | — |
| 2016-06-06 | $34.81 | $34.81 | 221,800 | — | — |
| 2016-06-03 | $34.47 | $34.47 | 248,800 | — | — |
| 2016-06-02 | $34.27 | $34.27 | 310,200 | — | — |
| 2016-06-01 | $34.23 | $34.23 | 686,500 | — | — |
| 2016-05-31 | $33.43 | $33.43 | 324,900 | — | — |
| 2016-05-27 | $33.00 | $33.00 | 200,600 | — | — |
| 2016-05-26 | $32.91 | $32.91 | 153,100 | — | — |
| 2016-05-25 | $32.54 | $32.54 | 110,400 | — | — |
| 2016-05-24 | $32.68 | $32.68 | 244,200 | — | — |
| 2016-05-23 | $31.91 | $31.91 | 119,900 | — | — |
| 2016-05-20 | $31.99 | $31.99 | 138,000 | — | — |
| 2016-05-19 | $31.47 | $31.47 | 207,600 | — | — |
| 2016-05-18 | $31.39 | $31.39 | 162,200 | — | — |
| 2016-05-17 | $31.47 | $31.47 | 240,200 | — | — |
| 2016-05-16 | $32.30 | $32.30 | 246,800 | — | — |
| 2016-05-13 | $31.70 | $31.70 | 298,400 | — | — |
| 2016-05-12 | $31.25 | $31.25 | 176,700 | — | — |
| 2016-05-11 | $30.55 | $30.55 | 159,700 | — | — |
| 2016-05-10 | $31.05 | $31.05 | 196,400 | — | — |
| 2016-05-09 | $30.76 | $30.76 | 297,600 | — | — |
| 2016-05-06 | $31.49 | $31.49 | 520,200 | — | — |
| 2016-05-05 | $29.67 | $29.67 | 522,400 | — | — |
| 2016-05-04 | $26.58 | $26.58 | 116,000 | — | — |
| 2016-05-03 | $26.39 | $26.39 | 130,100 | — | — |
| 2016-05-02 | $27.34 | $27.34 | 229,700 | — | — |
| 2016-04-29 | $26.58 | $26.58 | 154,300 | — | — |
| 2016-04-28 | $26.91 | $26.91 | 132,900 | — | — |
| 2016-04-27 | $27.63 | $27.63 | 77,600 | — | — |
| 2016-04-26 | $27.66 | $27.66 | 75,100 | — | — |
| 2016-04-25 | $27.43 | $27.43 | 92,200 | — | — |
| 2016-04-22 | $27.52 | $27.52 | 92,500 | — | — |
| 2016-04-21 | $27.40 | $27.40 | 83,300 | — | — |
| 2016-04-20 | $27.50 | $27.50 | 146,600 | — | — |
| 2016-04-19 | $27.32 | $27.32 | 129,700 | — | — |
| 2016-04-18 | $27.76 | $27.76 | 90,200 | — | — |
| 2016-04-15 | $27.59 | $27.59 | 175,200 | — | — |
| 2016-04-14 | $27.43 | $27.43 | 81,000 | — | — |
| 2016-04-13 | $27.70 | $27.70 | 350,700 | — | — |
| 2016-04-12 | $27.40 | $27.40 | 148,100 | — | — |
| 2016-04-11 | $27.41 | $27.41 | 110,400 | — | — |
| 2016-04-08 | $27.46 | $27.46 | 97,400 | — | — |
| 2016-04-07 | $26.98 | $26.98 | 266,200 | — | — |
| 2016-04-06 | $27.64 | $27.64 | 200,500 | — | — |
| 2016-04-05 | $27.65 | $27.65 | 271,900 | — | — |
| 2016-04-04 | $27.33 | $27.33 | 199,300 | — | — |
| 2016-04-01 | $26.83 | $26.83 | 159,800 | — | — |
| 2016-03-31 | $26.61 | $26.61 | 101,000 | — | — |
| 2016-03-30 | $26.56 | $26.56 | 154,400 | — | — |
| 2016-03-29 | $26.53 | $26.53 | 202,900 | — | — |
| 2016-03-28 | $25.48 | $25.48 | 117,200 | — | — |
| 2016-03-24 | $24.75 | $24.75 | 190,200 | — | — |
| 2016-03-23 | $25.04 | $25.04 | 71,600 | — | — |
| 2016-03-22 | $25.37 | $25.37 | 79,100 | — | — |
| 2016-03-21 | $25.30 | $25.30 | 161,400 | — | — |
| 2016-03-18 | $25.87 | $25.87 | 272,000 | — | — |
| 2016-03-17 | $25.83 | $25.83 | 626,400 | — | — |
| 2016-03-16 | $24.40 | $24.40 | 376,700 | — | — |
| 2016-03-15 | $23.58 | $23.58 | 148,000 | — | — |
| 2016-03-14 | $23.35 | $23.35 | 82,100 | — | — |
| 2016-03-11 | $23.39 | $23.39 | 123,300 | — | — |
| 2016-03-10 | $22.67 | $22.67 | 191,700 | — | — |
| 2016-03-09 | $23.08 | $23.08 | 264,800 | — | — |
| 2016-03-08 | $22.54 | $22.54 | 168,900 | — | — |
| 2016-03-07 | $23.77 | $23.77 | 156,600 | — | — |
| 2016-03-04 | $24.11 | $24.11 | 203,400 | — | — |
| 2016-03-03 | $24.31 | $24.31 | 246,700 | — | — |
| 2016-03-02 | $22.85 | $22.85 | 240,000 | — | — |
| 2016-03-01 | $23.16 | $23.16 | 288,700 | — | — |
| 2016-02-29 | $22.34 | $22.34 | 245,200 | — | — |
| 2016-02-26 | $21.99 | $21.99 | 104,800 | — | — |
| 2016-02-25 | $22.14 | $22.14 | 156,600 | — | — |
| 2016-02-24 | $21.91 | $21.91 | 97,300 | — | — |
| 2016-02-23 | $21.35 | $21.35 | 235,000 | — | — |
| 2016-02-22 | $21.06 | $21.06 | 236,900 | — | — |
| 2016-02-19 | $21.07 | $21.07 | 135,600 | — | — |
| 2016-02-18 | $20.89 | $20.89 | 86,500 | — | — |
| 2016-02-17 | $21.30 | $21.30 | 183,200 | — | — |
| 2016-02-16 | $20.92 | $20.92 | 165,100 | — | — |
| 2016-02-12 | $20.47 | $20.47 | 226,400 | — | — |
| 2016-02-11 | $19.48 | $19.48 | 128,700 | — | — |
| 2016-02-10 | $19.82 | $19.82 | 114,200 | — | — |
| 2016-02-09 | $19.25 | $19.25 | 118,800 | — | — |
| 2016-02-08 | $19.14 | $19.14 | 221,200 | — | — |
| 2016-02-05 | $19.74 | $19.74 | 157,100 | — | — |
| 2016-02-04 | $21.22 | $21.22 | 230,300 | — | — |
| 2016-02-03 | $20.13 | $20.13 | 117,100 | — | — |
| 2016-02-02 | $20.18 | $20.18 | 96,900 | — | — |
| 2016-02-01 | $20.61 | $20.61 | 141,700 | — | — |
| 2016-01-29 | $20.83 | $20.83 | 205,000 | — | — |
| 2016-01-28 | $19.45 | $19.45 | 125,900 | — | — |
| 2016-01-27 | $19.37 | $19.37 | 339,100 | — | — |
| 2016-01-26 | $20.77 | $20.77 | 108,400 | — | — |
| 2016-01-25 | $20.09 | $20.09 | 136,800 | — | — |
| 2016-01-22 | $20.22 | $20.22 | 300,400 | — | — |
| 2016-01-21 | $19.03 | $19.03 | 145,600 | — | — |
| 2016-01-20 | $18.63 | $18.63 | 297,900 | — | — |
| 2016-01-19 | $18.59 | $18.59 | 145,700 | — | — |
| 2016-01-15 | $19.11 | $19.11 | 218,300 | — | — |
| 2016-01-14 | $19.60 | $19.60 | 180,200 | — | — |
| 2016-01-13 | $19.99 | $19.99 | 336,100 | — | — |
| 2016-01-12 | $20.92 | $20.92 | 418,900 | — | — |
| 2016-01-11 | $21.06 | $21.06 | 183,700 | — | — |
| 2016-01-08 | $21.02 | $21.02 | 316,100 | — | — |
| 2016-01-07 | $21.89 | $21.89 | 275,700 | — | — |
| 2016-01-06 | $23.09 | $23.09 | 203,800 | — | — |
| 2016-01-05 | $23.39 | $23.39 | 92,200 | — | — |
| 2016-01-04 | $23.63 | $23.63 | 206,700 | — | — |