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
- 2006-02-01 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 | $40.30 | $51.96 | 106,400 | — | — |
| 2016-12-29 | $40.60 | $52.35 | 78,000 | — | — |
| 2016-12-28 | $41.35 | $53.31 | 119,800 | — | — |
| 2016-12-27 | $41.50 | $53.51 | 58,800 | — | — |
| 2016-12-23 | $41.05 | $52.93 | 39,900 | — | — |
| 2016-12-22 | $41.00 | $52.86 | 60,300 | — | — |
| 2016-12-21 | $41.75 | $53.83 | 105,600 | — | — |
| 2016-12-20 | $41.60 | $53.64 | 113,200 | — | — |
| 2016-12-19 | $41.30 | $53.25 | 95,400 | — | — |
| 2016-12-16 | $40.60 | $52.35 | 550,100 | — | — |
| 2016-12-15 | $41.85 | $53.96 | 124,700 | — | — |
| 2016-12-14 | $40.80 | $52.61 | 82,800 | — | — |
| 2016-12-13 | $41.35 | $53.31 | 87,900 | — | — |
| 2016-12-12 | $41.45 | $53.44 | 76,600 | — | — |
| 2016-12-09 | $41.75 | $53.83 | 88,900 | — | — |
| 2016-12-08 | $42.35 | $54.60 | 151,400 | — | — |
| 2016-12-07 | $41.25 | $53.19 | 163,200 | — | — |
| 2016-12-06 | $40.95 | $52.80 | 115,500 | — | — |
| 2016-12-05 | $41.10 | $52.99 | 142,600 | — | — |
| 2016-12-02 | $39.65 | $51.12 | 105,700 | — | — |
| 2016-12-01 | $38.60 | $49.77 | 90,100 | — | — |
| 2016-11-30 | $38.35 | $49.45 | 205,100 | — | — |
| 2016-11-29 | $38.75 | $49.96 | 110,300 | — | — |
| 2016-11-28 | $39.45 | $50.86 | 115,600 | — | — |
| 2016-11-25 | $40.35 | $52.03 | 41,300 | — | — |
| 2016-11-23 | $40.50 | $52.22 | 226,500 | — | — |
| 2016-11-22 | $39.35 | $50.74 | 179,400 | — | — |
| 2016-11-21 | $39.05 | $50.35 | 147,100 | — | — |
| 2016-11-18 | $37.75 | $48.67 | 137,800 | — | — |
| 2016-11-17 | $37.60 | $48.48 | 133,800 | — | — |
| 2016-11-16 | $37.85 | $48.80 | 152,200 | — | — |
| 2016-11-15 | $36.50 | $47.06 | 146,100 | — | — |
| 2016-11-14 | $36.90 | $47.58 | 239,000 | — | — |
| 2016-11-11 | $36.40 | $46.93 | 196,800 | — | — |
| 2016-11-10 | $35.90 | $46.29 | 239,900 | — | — |
| 2016-11-09 | $34.90 | $45.00 | 151,900 | — | — |
| 2016-11-08 | $32.80 | $42.29 | 206,200 | — | — |
| 2016-11-07 | $32.45 | $41.84 | 242,500 | — | — |
| 2016-11-04 | $31.60 | $40.74 | 246,900 | — | — |
| 2016-11-03 | $33.45 | $43.13 | 116,900 | — | — |
| 2016-11-02 | $32.15 | $41.45 | 94,700 | — | — |
| 2016-11-01 | $31.85 | $41.07 | 96,100 | — | — |
| 2016-10-31 | $32.75 | $42.23 | 72,700 | — | — |
| 2016-10-28 | $32.30 | $41.65 | 74,100 | — | — |
| 2016-10-27 | $31.85 | $41.07 | 64,800 | — | — |
| 2016-10-26 | $32.50 | $41.90 | 102,600 | — | — |
| 2016-10-25 | $33.55 | $43.26 | 40,300 | — | — |
| 2016-10-24 | $33.70 | $43.45 | 72,400 | — | — |
| 2016-10-21 | $33.87 | $43.67 | 94,300 | — | — |
| 2016-10-20 | $34.14 | $44.02 | 85,900 | — | — |
| 2016-10-19 | $33.02 | $42.57 | 56,300 | — | — |
| 2016-10-18 | $32.43 | $41.81 | 62,100 | — | — |
| 2016-10-17 | $32.27 | $41.61 | 42,800 | — | — |
| 2016-10-14 | $32.12 | $41.41 | 65,400 | — | — |
| 2016-10-13 | $31.99 | $41.25 | 67,300 | — | — |
| 2016-10-12 | $32.54 | $41.96 | 45,100 | — | — |
| 2016-10-11 | $32.18 | $41.49 | 70,100 | — | — |
| 2016-10-10 | $32.99 | $42.54 | 59,400 | — | — |
| 2016-10-07 | $32.08 | $41.36 | 38,700 | — | — |
| 2016-10-06 | $32.92 | $42.45 | 71,000 | — | — |
| 2016-10-05 | $32.58 | $42.01 | 62,500 | — | — |
| 2016-10-04 | $32.09 | $41.38 | 41,700 | — | — |
| 2016-10-03 | $32.48 | $41.88 | 106,000 | — | — |
| 2016-09-30 | $32.18 | $41.49 | 112,600 | — | — |
| 2016-09-29 | $32.13 | $41.43 | 87,600 | — | — |
| 2016-09-28 | $32.21 | $41.53 | 78,300 | — | — |
| 2016-09-27 | $30.71 | $39.60 | 75,900 | — | — |
| 2016-09-26 | $30.97 | $39.93 | 41,700 | — | — |
| 2016-09-23 | $31.14 | $40.15 | 42,600 | — | — |
| 2016-09-22 | $31.59 | $40.73 | 60,700 | — | — |
| 2016-09-21 | $31.25 | $40.29 | 70,000 | — | — |
| 2016-09-20 | $30.60 | $39.45 | 73,300 | — | — |
| 2016-09-19 | $30.54 | $39.38 | 77,100 | — | — |
| 2016-09-16 | $29.85 | $38.49 | 145,300 | — | — |
| 2016-09-15 | $29.86 | $38.50 | 79,500 | — | — |
| 2016-09-14 | $28.65 | $36.94 | 100,900 | — | — |
| 2016-09-13 | $29.15 | $37.58 | 106,700 | — | — |
| 2016-09-12 | $30.90 | $39.84 | 116,700 | — | — |
| 2016-09-09 | $30.22 | $38.96 | 113,700 | — | — |
| 2016-09-08 | $32.72 | $42.19 | 134,600 | — | — |
| 2016-09-07 | $32.76 | $42.24 | 99,400 | — | — |
| 2016-09-06 | $32.77 | $42.25 | 78,100 | — | — |
| 2016-09-02 | $33.01 | $42.56 | 61,100 | — | — |
| 2016-09-01 | $32.52 | $41.93 | 77,800 | — | — |
| 2016-08-31 | $32.64 | $42.08 | 123,400 | — | — |
| 2016-08-30 | $32.73 | $42.20 | 38,900 | — | — |
| 2016-08-29 | $32.85 | $42.36 | 38,700 | — | — |
| 2016-08-26 | $32.32 | $41.67 | 52,400 | — | — |
| 2016-08-25 | $32.73 | $42.20 | 60,300 | — | — |
| 2016-08-24 | $32.52 | $41.93 | 81,500 | — | — |
| 2016-08-23 | $33.03 | $42.59 | 112,500 | — | — |
| 2016-08-22 | $32.36 | $41.72 | 94,500 | — | — |
| 2016-08-19 | $32.00 | $41.26 | 83,400 | — | — |
| 2016-08-18 | $32.00 | $41.26 | 57,400 | — | — |
| 2016-08-17 | $31.82 | $41.03 | 47,200 | — | — |
| 2016-08-16 | $32.04 | $41.31 | 57,500 | — | — |
| 2016-08-15 | $32.42 | $41.80 | 67,300 | — | — |
| 2016-08-12 | $31.90 | $41.13 | 60,800 | — | — |
| 2016-08-11 | $32.52 | $41.93 | 86,700 | — | — |
| 2016-08-10 | $32.16 | $41.47 | 187,200 | — | — |
| 2016-08-09 | $32.31 | $41.66 | 127,500 | — | — |
| 2016-08-08 | $32.76 | $42.24 | 163,100 | — | — |
| 2016-08-05 | $32.61 | $42.05 | 198,400 | — | — |
| 2016-08-04 | $32.60 | $42.03 | 261,600 | — | — |
| 2016-08-03 | $29.99 | $38.67 | 162,000 | — | — |
| 2016-08-02 | $30.07 | $38.77 | 106,200 | — | — |
| 2016-08-01 | $30.98 | $39.94 | 60,000 | — | — |
| 2016-07-29 | $31.62 | $40.77 | 90,000 | — | — |
| 2016-07-28 | $31.41 | $40.50 | 58,300 | — | — |
| 2016-07-27 | $31.24 | $40.28 | 60,500 | — | — |
| 2016-07-26 | $31.08 | $40.07 | 103,100 | — | — |
| 2016-07-25 | $30.98 | $39.94 | 77,400 | — | — |
| 2016-07-22 | $31.22 | $40.25 | 88,000 | — | — |
| 2016-07-21 | $31.08 | $40.07 | 98,700 | — | — |
| 2016-07-20 | $31.16 | $40.18 | 89,600 | — | — |
| 2016-07-19 | $31.15 | $40.16 | 146,600 | — | — |
| 2016-07-18 | $30.44 | $39.25 | 186,000 | — | — |
| 2016-07-15 | $32.53 | $41.94 | 84,900 | — | — |
| 2016-07-14 | $33.02 | $42.57 | 122,300 | — | — |
| 2016-07-13 | $31.89 | $41.12 | 240,100 | — | — |
| 2016-07-12 | $32.29 | $41.63 | 129,600 | — | — |
| 2016-07-11 | $31.33 | $40.40 | 88,600 | — | — |
| 2016-07-08 | $30.85 | $39.78 | 150,300 | — | — |
| 2016-07-07 | $30.14 | $38.86 | 51,600 | — | — |
| 2016-07-06 | $30.14 | $38.86 | 118,700 | — | — |
| 2016-07-05 | $29.50 | $38.04 | 84,700 | — | — |
| 2016-07-01 | $30.43 | $39.23 | 101,000 | — | — |
| 2016-06-30 | $30.73 | $39.62 | 269,400 | — | — |
| 2016-06-29 | $30.65 | $39.52 | 174,000 | — | — |
| 2016-06-28 | $29.14 | $37.57 | 210,400 | — | — |
| 2016-06-27 | $27.10 | $34.94 | 149,000 | — | — |
| 2016-06-24 | $28.52 | $36.77 | 275,100 | — | — |
| 2016-06-23 | $30.52 | $39.35 | 91,400 | — | — |
| 2016-06-22 | $30.01 | $38.69 | 112,500 | — | — |
| 2016-06-21 | $29.93 | $38.59 | 86,800 | — | — |
| 2016-06-20 | $30.33 | $39.11 | 149,200 | — | — |
| 2016-06-17 | $29.45 | $37.97 | 207,900 | — | — |
| 2016-06-16 | $29.34 | $37.83 | 109,300 | — | — |
| 2016-06-15 | $29.19 | $37.64 | 154,700 | — | — |
| 2016-06-14 | $28.73 | $37.04 | 114,500 | — | — |
| 2016-06-13 | $28.64 | $36.93 | 100,500 | — | — |
| 2016-06-10 | $29.34 | $37.83 | 110,500 | — | — |
| 2016-06-09 | $29.35 | $37.84 | 101,600 | — | — |
| 2016-06-08 | $29.37 | $37.87 | 181,900 | — | — |
| 2016-06-07 | $28.50 | $36.75 | 210,500 | — | — |
| 2016-06-06 | $27.53 | $35.50 | 205,600 | — | — |
| 2016-06-03 | $26.58 | $34.27 | 88,800 | — | — |
| 2016-06-02 | $26.39 | $34.03 | 113,100 | — | — |
| 2016-06-01 | $26.13 | $33.69 | 139,100 | — | — |
| 2016-05-31 | $25.31 | $32.63 | 144,100 | — | — |
| 2016-05-27 | $25.23 | $32.53 | 51,400 | — | — |
| 2016-05-26 | $25.24 | $32.54 | 115,900 | — | — |
| 2016-05-25 | $26.02 | $33.55 | 118,700 | — | — |
| 2016-05-24 | $24.93 | $32.14 | 127,400 | — | — |
| 2016-05-23 | $24.39 | $31.45 | 119,800 | — | — |
| 2016-05-20 | $24.39 | $31.45 | 139,200 | — | — |
| 2016-05-19 | $24.16 | $31.15 | 61,000 | — | — |
| 2016-05-18 | $24.37 | $31.42 | 109,400 | — | — |
| 2016-05-17 | $24.62 | $31.74 | 116,700 | — | — |
| 2016-05-16 | $24.86 | $32.05 | 98,400 | — | — |
| 2016-05-13 | $24.88 | $32.08 | 100,700 | — | — |
| 2016-05-12 | $25.37 | $32.71 | 136,900 | — | — |
| 2016-05-11 | $25.32 | $32.65 | 100,200 | — | — |
| 2016-05-10 | $25.40 | $32.75 | 102,100 | — | — |
| 2016-05-09 | $24.81 | $31.99 | 175,700 | — | — |
| 2016-05-06 | $25.96 | $33.47 | 248,900 | — | — |
| 2016-05-05 | $24.20 | $31.20 | 109,000 | — | — |
| 2016-05-04 | $24.79 | $31.96 | 244,800 | — | — |
| 2016-05-03 | $24.96 | $32.18 | 107,300 | — | — |
| 2016-05-02 | $25.67 | $33.10 | 147,500 | — | — |
| 2016-04-29 | $25.13 | $32.40 | 187,200 | — | — |
| 2016-04-28 | $25.41 | $32.76 | 153,300 | — | — |
| 2016-04-27 | $25.60 | $33.01 | 146,300 | — | — |
| 2016-04-26 | $25.00 | $32.23 | 234,900 | — | — |
| 2016-04-25 | $24.98 | $32.21 | 173,400 | — | — |
| 2016-04-22 | $25.19 | $32.48 | 272,400 | — | — |
| 2016-04-21 | $24.93 | $32.14 | 95,400 | — | — |
| 2016-04-20 | $25.08 | $32.34 | 105,800 | — | — |
| 2016-04-19 | $24.64 | $31.77 | 102,100 | — | — |
| 2016-04-18 | $24.00 | $30.94 | 204,500 | — | — |
| 2016-04-15 | $23.58 | $30.40 | 125,100 | — | — |
| 2016-04-14 | $22.96 | $29.60 | 161,100 | — | — |
| 2016-04-13 | $22.71 | $29.28 | 101,600 | — | — |
| 2016-04-12 | $22.49 | $29.00 | 103,100 | — | — |
| 2016-04-11 | $22.10 | $28.49 | 93,000 | — | — |
| 2016-04-08 | $21.94 | $28.29 | 82,400 | — | — |
| 2016-04-07 | $21.59 | $27.84 | 73,900 | — | — |
| 2016-04-06 | $22.10 | $28.49 | 86,300 | — | — |
| 2016-04-05 | $21.84 | $28.16 | 121,200 | — | — |
| 2016-04-04 | $22.47 | $28.97 | 142,500 | — | — |
| 2016-04-01 | $22.82 | $29.42 | 117,600 | — | — |
| 2016-03-31 | $22.47 | $28.97 | 202,200 | — | — |
| 2016-03-30 | $23.12 | $29.81 | 203,100 | — | — |
| 2016-03-29 | $22.44 | $28.93 | 174,100 | — | — |
| 2016-03-28 | $22.09 | $28.48 | 135,900 | — | — |
| 2016-03-24 | $21.99 | $28.35 | 128,700 | — | — |
| 2016-03-23 | $21.76 | $28.06 | 167,900 | — | — |
| 2016-03-22 | $21.45 | $27.66 | 123,000 | — | — |
| 2016-03-21 | $21.67 | $27.94 | 190,400 | — | — |
| 2016-03-18 | $21.47 | $27.68 | 266,000 | — | — |
| 2016-03-17 | $21.55 | $27.79 | 179,600 | — | — |
| 2016-03-16 | $20.78 | $26.79 | 192,700 | — | — |
| 2016-03-15 | $19.82 | $25.55 | 166,100 | — | — |
| 2016-03-14 | $20.17 | $26.01 | 319,600 | — | — |
| 2016-03-11 | $18.98 | $24.47 | 109,500 | — | — |
| 2016-03-10 | $18.63 | $24.02 | 123,700 | — | — |
| 2016-03-09 | $18.37 | $23.69 | 133,100 | — | — |
| 2016-03-08 | $18.55 | $23.92 | 142,000 | — | — |
| 2016-03-07 | $19.62 | $25.30 | 198,400 | — | — |
| 2016-03-04 | $18.95 | $24.43 | 164,900 | — | — |
| 2016-03-03 | $19.35 | $24.95 | 219,200 | — | — |
| 2016-03-02 | $18.91 | $24.38 | 234,100 | — | — |
| 2016-03-01 | $18.11 | $23.35 | 121,600 | — | — |
| 2016-02-29 | $17.54 | $22.62 | 196,400 | — | — |
| 2016-02-26 | $17.74 | $22.87 | 309,400 | — | — |
| 2016-02-25 | $17.61 | $22.71 | 236,200 | — | — |
| 2016-02-24 | $16.69 | $21.52 | 96,000 | — | — |
| 2016-02-23 | $16.18 | $20.86 | 104,400 | — | — |
| 2016-02-22 | $17.41 | $22.45 | 144,300 | — | — |
| 2016-02-19 | $16.44 | $21.20 | 73,100 | — | — |
| 2016-02-18 | $16.41 | $21.16 | 84,200 | — | — |
| 2016-02-17 | $16.65 | $21.47 | 119,600 | — | — |
| 2016-02-16 | $16.80 | $21.66 | 111,900 | — | — |
| 2016-02-12 | $16.06 | $20.71 | 110,000 | — | — |
| 2016-02-11 | $15.62 | $20.14 | 96,800 | — | — |
| 2016-02-10 | $15.89 | $20.49 | 87,400 | — | — |
| 2016-02-09 | $16.46 | $21.22 | 82,500 | — | — |
| 2016-02-08 | $16.42 | $21.17 | 70,700 | — | — |
| 2016-02-05 | $16.44 | $21.20 | 116,300 | — | — |
| 2016-02-04 | $16.82 | $21.69 | 123,200 | — | — |
| 2016-02-03 | $16.14 | $20.81 | 162,800 | — | — |
| 2016-02-02 | $16.24 | $20.94 | 120,800 | — | — |
| 2016-02-01 | $16.56 | $21.35 | 233,200 | — | — |
| 2016-01-29 | $16.93 | $21.83 | 246,300 | — | — |
| 2016-01-28 | $15.84 | $20.42 | 173,200 | — | — |
| 2016-01-27 | $15.06 | $19.42 | 130,900 | — | — |
| 2016-01-26 | $15.06 | $19.42 | 116,600 | — | — |
| 2016-01-25 | $14.32 | $18.46 | 101,000 | — | — |
| 2016-01-22 | $14.96 | $19.29 | 112,300 | — | — |
| 2016-01-21 | $14.70 | $18.95 | 146,400 | — | — |
| 2016-01-20 | $14.49 | $18.68 | 186,500 | — | — |
| 2016-01-19 | $14.26 | $18.39 | 221,200 | — | — |
| 2016-01-15 | $15.28 | $19.70 | 208,300 | — | — |
| 2016-01-14 | $16.10 | $20.76 | 253,500 | — | — |
| 2016-01-13 | $15.88 | $20.47 | 275,100 | — | — |
| 2016-01-12 | $16.38 | $21.12 | 168,000 | — | — |
| 2016-01-11 | $16.53 | $21.31 | 285,700 | — | — |
| 2016-01-08 | $16.49 | $21.26 | 166,900 | — | — |
| 2016-01-07 | $16.97 | $21.88 | 195,500 | — | — |
| 2016-01-06 | $18.26 | $23.54 | 149,300 | — | — |
| 2016-01-05 | $18.52 | $23.88 | 185,800 | — | — |
| 2016-01-04 | $18.61 | $23.99 | 205,500 | — | — |