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
- 2015-07-23 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 | $38.65 | $38.65 | 786,200 | — | — |
| 2016-12-29 | $39.30 | $39.30 | 661,500 | — | — |
| 2016-12-28 | $39.40 | $39.40 | 645,800 | — | — |
| 2016-12-27 | $41.15 | $41.15 | 454,600 | — | — |
| 2016-12-23 | $40.50 | $40.50 | 293,700 | — | — |
| 2016-12-22 | $39.90 | $39.90 | 330,200 | — | — |
| 2016-12-21 | $40.30 | $40.30 | 425,800 | — | — |
| 2016-12-20 | $40.20 | $40.20 | 501,900 | — | — |
| 2016-12-19 | $39.95 | $39.95 | 512,800 | — | — |
| 2016-12-16 | $39.10 | $39.10 | 1,755,500 | — | — |
| 2016-12-15 | $40.20 | $40.20 | 968,300 | — | — |
| 2016-12-14 | $38.90 | $38.90 | 1,480,600 | — | — |
| 2016-12-13 | $40.50 | $40.50 | 715,700 | — | — |
| 2016-12-12 | $41.60 | $41.60 | 604,300 | — | — |
| 2016-12-09 | $42.40 | $42.40 | 1,941,500 | — | — |
| 2016-12-08 | $43.50 | $43.50 | 2,133,400 | — | — |
| 2016-12-07 | $39.60 | $39.60 | 528,100 | — | — |
| 2016-12-06 | $40.00 | $40.00 | 869,100 | — | — |
| 2016-12-05 | $39.50 | $39.50 | 1,332,900 | — | — |
| 2016-12-02 | $37.00 | $37.00 | 1,079,000 | — | — |
| 2016-12-01 | $37.80 | $37.80 | 1,217,500 | — | — |
| 2016-11-30 | $40.10 | $40.10 | 704,900 | — | — |
| 2016-11-29 | $41.35 | $41.35 | 425,400 | — | — |
| 2016-11-28 | $41.30 | $41.30 | 515,500 | — | — |
| 2016-11-25 | $41.20 | $41.20 | 170,200 | — | — |
| 2016-11-23 | $41.30 | $41.30 | 323,200 | — | — |
| 2016-11-22 | $41.10 | $41.10 | 752,400 | — | — |
| 2016-11-21 | $40.50 | $40.50 | 1,093,100 | — | — |
| 2016-11-18 | $42.20 | $42.20 | 912,400 | — | — |
| 2016-11-17 | $41.55 | $41.55 | 1,282,800 | — | — |
| 2016-11-16 | $40.65 | $40.65 | 1,233,400 | — | — |
| 2016-11-15 | $38.80 | $38.80 | 1,481,100 | — | — |
| 2016-11-14 | $37.45 | $37.45 | 1,000,600 | — | — |
| 2016-11-11 | $36.60 | $36.60 | 1,438,200 | — | — |
| 2016-11-10 | $34.70 | $34.70 | 1,222,100 | — | — |
| 2016-11-09 | $36.50 | $36.50 | 585,400 | — | — |
| 2016-11-08 | $36.50 | $36.50 | 789,300 | — | — |
| 2016-11-07 | $35.85 | $35.85 | 1,332,400 | — | — |
| 2016-11-04 | $34.40 | $34.40 | 867,800 | — | — |
| 2016-11-03 | $35.45 | $35.45 | 704,200 | — | — |
| 2016-11-02 | $35.60 | $35.60 | 975,500 | — | — |
| 2016-11-01 | $35.80 | $35.80 | 2,301,200 | — | — |
| 2016-10-31 | $33.60 | $33.60 | 3,507,500 | — | — |
| 2016-10-28 | $37.45 | $37.45 | 2,135,800 | — | — |
| 2016-10-27 | $38.90 | $38.90 | 2,157,400 | — | — |
| 2016-10-26 | $40.65 | $40.65 | 545,200 | — | — |
| 2016-10-25 | $40.85 | $40.85 | 489,600 | — | — |
| 2016-10-24 | $41.40 | $41.40 | 475,000 | — | — |
| 2016-10-21 | $40.40 | $40.40 | 352,100 | — | — |
| 2016-10-20 | $41.04 | $41.04 | 598,300 | — | — |
| 2016-10-19 | $40.64 | $40.64 | 277,800 | — | — |
| 2016-10-18 | $40.39 | $40.39 | 447,500 | — | — |
| 2016-10-17 | $40.25 | $40.25 | 497,900 | — | — |
| 2016-10-14 | $40.47 | $40.47 | 420,400 | — | — |
| 2016-10-13 | $40.73 | $40.73 | 1,088,900 | — | — |
| 2016-10-12 | $40.97 | $40.97 | 840,900 | — | — |
| 2016-10-11 | $40.73 | $40.73 | 2,954,700 | — | — |
| 2016-10-10 | $44.50 | $44.50 | 492,700 | — | — |
| 2016-10-07 | $44.24 | $44.24 | 757,100 | — | — |
| 2016-10-06 | $44.48 | $44.48 | 895,800 | — | — |
| 2016-10-05 | $43.37 | $43.37 | 945,100 | — | — |
| 2016-10-04 | $42.12 | $42.12 | 590,700 | — | — |
| 2016-10-03 | $41.45 | $41.45 | 507,300 | — | — |
| 2016-09-30 | $41.77 | $41.77 | 1,017,100 | — | — |
| 2016-09-29 | $41.36 | $41.36 | 721,800 | — | — |
| 2016-09-28 | $41.99 | $41.99 | 639,500 | — | — |
| 2016-09-27 | $41.84 | $41.84 | 803,800 | — | — |
| 2016-09-26 | $40.98 | $40.98 | 929,200 | — | — |
| 2016-09-23 | $40.97 | $40.97 | 864,000 | — | — |
| 2016-09-22 | $41.79 | $41.79 | 1,050,600 | — | — |
| 2016-09-21 | $40.32 | $40.32 | 1,036,200 | — | — |
| 2016-09-20 | $39.87 | $39.87 | 1,245,200 | — | — |
| 2016-09-19 | $40.55 | $40.55 | 1,392,300 | — | — |
| 2016-09-16 | $39.21 | $39.21 | 2,173,700 | — | — |
| 2016-09-15 | $39.15 | $39.15 | 964,300 | — | — |
| 2016-09-14 | $38.30 | $38.30 | 862,100 | — | — |
| 2016-09-13 | $37.19 | $37.19 | 757,100 | — | — |
| 2016-09-12 | $37.35 | $37.35 | 1,041,700 | — | — |
| 2016-09-09 | $36.43 | $36.43 | 1,120,900 | — | — |
| 2016-09-08 | $37.60 | $37.60 | 768,000 | — | — |
| 2016-09-07 | $37.35 | $37.35 | 1,404,000 | — | — |
| 2016-09-06 | $36.25 | $36.25 | 1,550,200 | — | — |
| 2016-09-02 | $35.24 | $35.24 | 567,500 | — | — |
| 2016-09-01 | $34.50 | $34.50 | 1,731,600 | — | — |
| 2016-08-31 | $35.12 | $35.12 | 797,100 | — | — |
| 2016-08-30 | $34.55 | $34.55 | 664,200 | — | — |
| 2016-08-29 | $34.53 | $34.53 | 407,700 | — | — |
| 2016-08-26 | $33.89 | $33.89 | 795,300 | — | — |
| 2016-08-25 | $33.87 | $33.87 | 330,100 | — | — |
| 2016-08-24 | $33.66 | $33.66 | 386,100 | — | — |
| 2016-08-23 | $34.21 | $34.21 | 998,800 | — | — |
| 2016-08-22 | $34.04 | $34.04 | 1,475,000 | — | — |
| 2016-08-19 | $34.60 | $34.60 | 1,140,900 | — | — |
| 2016-08-18 | $34.31 | $34.31 | 1,756,400 | — | — |
| 2016-08-17 | $32.00 | $32.00 | 591,300 | — | — |
| 2016-08-16 | $32.83 | $32.83 | 584,800 | — | — |
| 2016-08-15 | $32.66 | $32.66 | 697,100 | — | — |
| 2016-08-12 | $32.72 | $32.72 | 822,100 | — | — |
| 2016-08-11 | $31.81 | $31.81 | 1,184,200 | — | — |
| 2016-08-10 | $31.82 | $31.82 | 2,431,200 | — | — |
| 2016-08-09 | $32.13 | $32.13 | 1,063,800 | — | — |
| 2016-08-08 | $31.27 | $31.27 | 565,700 | — | — |
| 2016-08-05 | $31.33 | $31.33 | 565,200 | — | — |
| 2016-08-04 | $30.89 | $30.89 | 486,300 | — | — |
| 2016-08-03 | $30.77 | $30.77 | 969,300 | — | — |
| 2016-08-02 | $29.52 | $29.52 | 446,600 | — | — |
| 2016-08-01 | $30.41 | $30.41 | 497,900 | — | — |
| 2016-07-29 | $30.25 | $30.25 | 406,300 | — | — |
| 2016-07-28 | $30.46 | $30.46 | 1,223,500 | — | — |
| 2016-07-27 | $30.93 | $30.93 | 552,400 | — | — |
| 2016-07-26 | $30.72 | $30.72 | 967,800 | — | — |
| 2016-07-25 | $30.48 | $30.48 | 2,060,400 | — | — |
| 2016-07-22 | $27.49 | $27.49 | 522,200 | — | — |
| 2016-07-21 | $26.73 | $26.73 | 468,300 | — | — |
| 2016-07-20 | $27.19 | $27.19 | 952,000 | — | — |
| 2016-07-19 | $26.29 | $26.29 | 778,100 | — | — |
| 2016-07-18 | $26.79 | $26.79 | 973,300 | — | — |
| 2016-07-15 | $26.40 | $26.40 | 1,135,100 | — | — |
| 2016-07-14 | $25.58 | $25.58 | 1,016,000 | — | — |
| 2016-07-13 | $24.74 | $24.74 | 814,200 | — | — |
| 2016-07-12 | $24.95 | $24.95 | 475,800 | — | — |
| 2016-07-11 | $24.75 | $24.75 | 604,700 | — | — |
| 2016-07-08 | $24.51 | $24.51 | 372,600 | — | — |
| 2016-07-07 | $23.86 | $23.86 | 351,400 | — | — |
| 2016-07-06 | $23.30 | $23.30 | 506,900 | — | — |
| 2016-07-05 | $23.50 | $23.50 | 352,900 | — | — |
| 2016-07-01 | $23.65 | $23.65 | 624,300 | — | — |
| 2016-06-30 | $24.20 | $24.20 | 909,000 | — | — |
| 2016-06-29 | $24.02 | $24.02 | 883,800 | — | — |
| 2016-06-28 | $23.53 | $23.53 | 952,800 | — | — |
| 2016-06-27 | $22.33 | $22.33 | 1,266,800 | — | — |
| 2016-06-24 | $24.23 | $24.23 | 5,781,700 | — | — |
| 2016-06-23 | $25.20 | $25.20 | 672,000 | — | — |
| 2016-06-22 | $24.60 | $24.60 | 703,300 | — | — |
| 2016-06-21 | $24.88 | $24.88 | 707,100 | — | — |
| 2016-06-20 | $24.89 | $24.89 | 1,099,700 | — | — |
| 2016-06-17 | $24.97 | $24.97 | 1,195,600 | — | — |
| 2016-06-16 | $25.45 | $25.45 | 637,500 | — | — |
| 2016-06-15 | $25.81 | $25.81 | 990,500 | — | — |
| 2016-06-14 | $24.48 | $24.48 | 375,000 | — | — |
| 2016-06-13 | $24.11 | $24.11 | 581,300 | — | — |
| 2016-06-10 | $24.53 | $24.53 | 668,300 | — | — |
| 2016-06-09 | $24.68 | $24.68 | 403,300 | — | — |
| 2016-06-08 | $24.78 | $24.78 | 571,400 | — | — |
| 2016-06-07 | $24.86 | $24.86 | 294,100 | — | — |
| 2016-06-06 | $25.11 | $25.11 | 421,300 | — | — |
| 2016-06-03 | $24.53 | $24.53 | 472,700 | — | — |
| 2016-06-02 | $24.49 | $24.49 | 1,001,000 | — | — |
| 2016-06-01 | $25.36 | $25.36 | 674,000 | — | — |
| 2016-05-31 | $25.34 | $25.34 | 907,000 | — | — |
| 2016-05-27 | $24.42 | $24.42 | 746,900 | — | — |
| 2016-05-26 | $23.95 | $23.95 | 721,600 | — | — |
| 2016-05-25 | $22.78 | $22.78 | 922,400 | — | — |
| 2016-05-24 | $21.98 | $21.98 | 1,090,600 | — | — |
| 2016-05-23 | $22.43 | $22.43 | 553,500 | — | — |
| 2016-05-20 | $22.46 | $22.46 | 830,700 | — | — |
| 2016-05-19 | $21.71 | $21.71 | 1,937,900 | — | — |
| 2016-05-18 | $23.06 | $23.06 | 247,000 | — | — |
| 2016-05-17 | $22.71 | $22.71 | 527,100 | — | — |
| 2016-05-16 | $23.18 | $23.18 | 661,400 | — | — |
| 2016-05-13 | $23.44 | $23.44 | 619,400 | — | — |
| 2016-05-12 | $23.90 | $23.90 | 606,700 | — | — |
| 2016-05-11 | $23.72 | $23.72 | 326,200 | — | — |
| 2016-05-10 | $23.49 | $23.49 | 566,300 | — | — |
| 2016-05-09 | $23.90 | $23.90 | 575,900 | — | — |
| 2016-05-06 | $24.47 | $24.47 | 631,200 | — | — |
| 2016-05-05 | $24.66 | $24.66 | 1,245,800 | — | — |
| 2016-05-04 | $25.00 | $25.00 | 954,300 | — | — |
| 2016-05-03 | $26.00 | $26.00 | 1,158,000 | — | — |
| 2016-05-02 | $25.50 | $25.50 | 618,600 | — | — |
| 2016-04-29 | $25.30 | $25.30 | 518,400 | — | — |
| 2016-04-28 | $25.48 | $25.48 | 306,700 | — | — |
| 2016-04-27 | $25.69 | $25.69 | 363,200 | — | — |
| 2016-04-26 | $24.77 | $24.77 | 324,400 | — | — |
| 2016-04-25 | $25.34 | $25.34 | 411,900 | — | — |
| 2016-04-22 | $25.62 | $25.62 | 527,200 | — | — |
| 2016-04-21 | $25.05 | $25.05 | 220,500 | — | — |
| 2016-04-20 | $24.81 | $24.81 | 571,400 | — | — |
| 2016-04-19 | $24.82 | $24.82 | 1,424,700 | — | — |
| 2016-04-18 | $25.94 | $25.94 | 521,600 | — | — |
| 2016-04-15 | $26.92 | $26.92 | 277,100 | — | — |
| 2016-04-14 | $26.98 | $26.98 | 245,500 | — | — |
| 2016-04-13 | $26.43 | $26.43 | 342,800 | — | — |
| 2016-04-12 | $26.24 | $26.24 | 356,200 | — | — |
| 2016-04-11 | $27.20 | $27.20 | 288,200 | — | — |
| 2016-04-08 | $27.46 | $27.46 | 653,700 | — | — |
| 2016-04-07 | $26.68 | $26.68 | 570,500 | — | — |
| 2016-04-06 | $26.62 | $26.62 | 523,500 | — | — |
| 2016-04-05 | $26.24 | $26.24 | 433,900 | — | — |
| 2016-04-04 | $26.40 | $26.40 | 286,400 | — | — |
| 2016-04-01 | $26.58 | $26.58 | 273,400 | — | — |
| 2016-03-31 | $26.97 | $26.97 | 424,600 | — | — |
| 2016-03-30 | $27.14 | $27.14 | 755,100 | — | — |
| 2016-03-29 | $26.48 | $26.48 | 338,400 | — | — |
| 2016-03-28 | $26.22 | $26.22 | 437,800 | — | — |
| 2016-03-24 | $26.73 | $26.73 | 552,800 | — | — |
| 2016-03-23 | $26.71 | $26.71 | 374,200 | — | — |
| 2016-03-22 | $26.84 | $26.84 | 561,800 | — | — |
| 2016-03-21 | $26.92 | $26.92 | 664,000 | — | — |
| 2016-03-18 | $26.08 | $26.08 | 605,100 | — | — |
| 2016-03-17 | $26.11 | $26.11 | 653,900 | — | — |
| 2016-03-16 | $25.25 | $25.25 | 382,400 | — | — |
| 2016-03-15 | $25.18 | $25.18 | 570,100 | — | — |
| 2016-03-14 | $25.79 | $25.79 | 751,500 | — | — |
| 2016-03-11 | $25.37 | $25.37 | 659,600 | — | — |
| 2016-03-10 | $24.47 | $24.47 | 436,700 | — | — |
| 2016-03-09 | $24.43 | $24.43 | 524,800 | — | — |
| 2016-03-08 | $23.74 | $23.74 | 1,005,500 | — | — |
| 2016-03-07 | $24.56 | $24.56 | 462,300 | — | — |
| 2016-03-04 | $24.99 | $24.99 | 1,306,500 | — | — |
| 2016-03-03 | $24.46 | $24.46 | 877,400 | — | — |
| 2016-03-02 | $25.29 | $25.29 | 1,231,500 | — | — |
| 2016-03-01 | $24.38 | $24.38 | 1,056,300 | — | — |
| 2016-02-29 | $24.03 | $24.03 | 574,100 | — | — |
| 2016-02-26 | $24.00 | $24.00 | 449,300 | — | — |
| 2016-02-25 | $24.25 | $24.25 | 421,700 | — | — |
| 2016-02-24 | $24.26 | $24.26 | 917,900 | — | — |
| 2016-02-23 | $24.08 | $24.08 | 460,300 | — | — |
| 2016-02-22 | $24.20 | $24.20 | 678,700 | — | — |
| 2016-02-19 | $23.87 | $23.87 | 574,100 | — | — |
| 2016-02-18 | $24.39 | $24.39 | 483,300 | — | — |
| 2016-02-17 | $24.39 | $24.39 | 947,600 | — | — |
| 2016-02-16 | $23.81 | $23.81 | 607,200 | — | — |
| 2016-02-12 | $23.11 | $23.11 | 436,100 | — | — |
| 2016-02-11 | $23.03 | $23.03 | 469,700 | — | — |
| 2016-02-10 | $23.97 | $23.97 | 657,200 | — | — |
| 2016-02-09 | $23.00 | $23.00 | 721,100 | — | — |
| 2016-02-08 | $23.56 | $23.56 | 813,100 | — | — |
| 2016-02-05 | $23.79 | $23.79 | 1,759,100 | — | — |
| 2016-02-04 | $22.20 | $22.20 | 1,530,100 | — | — |
| 2016-02-03 | $21.78 | $21.78 | 1,226,900 | — | — |
| 2016-02-02 | $21.11 | $21.11 | 1,371,000 | — | — |
| 2016-02-01 | $20.43 | $20.43 | 627,800 | — | — |
| 2016-01-29 | $19.73 | $19.73 | 1,119,300 | — | — |
| 2016-01-28 | $19.60 | $19.60 | 382,900 | — | — |
| 2016-01-27 | $19.69 | $19.69 | 311,600 | — | — |
| 2016-01-26 | $19.98 | $19.98 | 382,500 | — | — |
| 2016-01-25 | $19.45 | $19.45 | 169,900 | — | — |
| 2016-01-22 | $19.64 | $19.64 | 314,500 | — | — |
| 2016-01-21 | $18.81 | $18.81 | 526,200 | — | — |
| 2016-01-20 | $18.82 | $18.82 | 298,500 | — | — |
| 2016-01-19 | $18.99 | $18.99 | 417,400 | — | — |
| 2016-01-15 | $19.41 | $19.41 | 438,500 | — | — |
| 2016-01-14 | $19.32 | $19.32 | 389,400 | — | — |
| 2016-01-13 | $19.62 | $19.62 | 242,500 | — | — |
| 2016-01-12 | $19.58 | $19.58 | 410,600 | — | — |
| 2016-01-11 | $19.63 | $19.63 | 520,700 | — | — |
| 2016-01-08 | $19.56 | $19.56 | 705,900 | — | — |
| 2016-01-07 | $20.55 | $20.55 | 552,400 | — | — |
| 2016-01-06 | $21.64 | $21.64 | 529,300 | — | — |
| 2016-01-05 | $21.54 | $21.54 | 397,800 | — | — |
| 2016-01-04 | $22.33 | $22.33 | 425,200 | — | — |