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
- 2010-11-18 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 | $35.21 | $41.66 | 1,263,000 | — | — |
| 2016-12-29 | $34.66 | $41.01 | 715,900 | — | — |
| 2016-12-28 | $35.66 | $42.19 | 500,400 | — | — |
| 2016-12-27 | $36.28 | $42.92 | 418,500 | — | — |
| 2016-12-23 | $36.23 | $42.87 | 318,800 | — | — |
| 2016-12-22 | $35.94 | $42.52 | 569,800 | — | — |
| 2016-12-21 | $35.63 | $42.16 | 430,100 | — | — |
| 2016-12-20 | $36.01 | $42.60 | 1,120,400 | — | — |
| 2016-12-19 | $35.79 | $42.34 | 785,300 | — | — |
| 2016-12-16 | $35.75 | $42.30 | 692,100 | — | — |
| 2016-12-15 | $35.95 | $42.53 | 1,558,100 | — | — |
| 2016-12-14 | $35.85 | $42.42 | 1,246,400 | — | — |
| 2016-12-13 | $35.41 | $41.90 | 1,210,300 | — | — |
| 2016-12-12 | $35.67 | $42.20 | 1,543,800 | — | — |
| 2016-12-09 | $35.86 | $42.43 | 1,130,300 | — | — |
| 2016-12-08 | $35.91 | $42.49 | 2,788,400 | — | — |
| 2016-12-07 | $37.94 | $44.89 | 973,800 | — | — |
| 2016-12-06 | $36.97 | $43.74 | 2,257,200 | — | — |
| 2016-12-05 | $39.48 | $46.71 | 1,346,300 | — | — |
| 2016-12-02 | $40.99 | $48.50 | 488,600 | — | — |
| 2016-12-01 | $42.45 | $50.22 | 1,067,800 | — | — |
| 2016-11-30 | $41.19 | $48.73 | 696,900 | — | — |
| 2016-11-29 | $39.87 | $47.17 | 683,800 | — | — |
| 2016-11-28 | $40.16 | $47.51 | 561,800 | — | — |
| 2016-11-25 | $40.71 | $48.17 | 187,100 | — | — |
| 2016-11-23 | $40.81 | $48.28 | 559,600 | — | — |
| 2016-11-22 | $40.71 | $48.17 | 608,500 | — | — |
| 2016-11-21 | $39.81 | $47.10 | 1,545,200 | — | — |
| 2016-11-18 | $39.89 | $47.20 | 489,000 | — | — |
| 2016-11-17 | $40.01 | $47.34 | 2,763,800 | — | — |
| 2016-11-16 | $38.45 | $45.49 | 1,284,500 | — | — |
| 2016-11-15 | $37.70 | $44.60 | 871,300 | — | — |
| 2016-11-14 | $38.32 | $45.34 | 891,000 | — | — |
| 2016-11-11 | $37.00 | $43.48 | 1,034,300 | — | — |
| 2016-11-10 | $37.48 | $44.04 | 2,607,100 | — | — |
| 2016-11-09 | $35.86 | $42.14 | 4,167,000 | — | — |
| 2016-11-08 | $32.80 | $38.54 | 572,200 | — | — |
| 2016-11-07 | $32.90 | $38.66 | 891,600 | — | — |
| 2016-11-04 | $32.16 | $37.79 | 1,132,900 | — | — |
| 2016-11-03 | $31.11 | $36.56 | 961,500 | — | — |
| 2016-11-02 | $30.99 | $36.42 | 1,354,400 | — | — |
| 2016-11-01 | $31.49 | $37.01 | 1,371,600 | — | — |
| 2016-10-31 | $30.96 | $36.38 | 690,800 | — | — |
| 2016-10-28 | $31.28 | $36.76 | 427,600 | — | — |
| 2016-10-27 | $31.69 | $37.24 | 467,500 | — | — |
| 2016-10-26 | $31.89 | $37.48 | 414,700 | — | — |
| 2016-10-25 | $31.80 | $37.37 | 593,700 | — | — |
| 2016-10-24 | $31.76 | $37.32 | 766,400 | — | — |
| 2016-10-21 | $30.63 | $35.99 | 739,600 | — | — |
| 2016-10-20 | $30.73 | $36.11 | 609,700 | — | — |
| 2016-10-19 | $31.29 | $36.77 | 458,700 | — | — |
| 2016-10-18 | $30.70 | $36.08 | 891,500 | — | — |
| 2016-10-17 | $30.25 | $35.55 | 828,700 | — | — |
| 2016-10-14 | $30.93 | $36.35 | 1,039,900 | — | — |
| 2016-10-13 | $31.94 | $37.53 | 1,688,900 | — | — |
| 2016-10-12 | $31.31 | $36.79 | 2,062,200 | — | — |
| 2016-10-11 | $33.01 | $38.79 | 3,601,100 | — | — |
| 2016-10-10 | $30.89 | $36.30 | 629,700 | — | — |
| 2016-10-07 | $30.74 | $36.12 | 979,700 | — | — |
| 2016-10-06 | $30.77 | $36.16 | 1,577,800 | — | — |
| 2016-10-05 | $30.78 | $36.17 | 769,100 | — | — |
| 2016-10-04 | $29.94 | $35.18 | 443,400 | — | — |
| 2016-10-03 | $29.23 | $34.35 | 283,000 | — | — |
| 2016-09-30 | $29.91 | $35.15 | 394,700 | — | — |
| 2016-09-29 | $28.65 | $33.67 | 294,700 | — | — |
| 2016-09-28 | $29.09 | $34.19 | 382,500 | — | — |
| 2016-09-27 | $28.94 | $34.01 | 633,700 | — | — |
| 2016-09-26 | $29.01 | $34.09 | 769,000 | — | — |
| 2016-09-23 | $30.07 | $35.34 | 202,600 | — | — |
| 2016-09-22 | $30.41 | $35.74 | 350,300 | — | — |
| 2016-09-21 | $30.21 | $35.50 | 404,700 | — | — |
| 2016-09-20 | $29.87 | $35.10 | 246,000 | — | — |
| 2016-09-19 | $30.02 | $35.28 | 437,200 | — | — |
| 2016-09-16 | $29.82 | $35.04 | 557,300 | — | — |
| 2016-09-15 | $29.91 | $35.15 | 232,000 | — | — |
| 2016-09-14 | $29.04 | $34.13 | 346,700 | — | — |
| 2016-09-13 | $28.97 | $34.04 | 431,900 | — | — |
| 2016-09-12 | $29.81 | $35.03 | 246,700 | — | — |
| 2016-09-09 | $29.20 | $34.31 | 545,600 | — | — |
| 2016-09-08 | $29.87 | $35.10 | 314,800 | — | — |
| 2016-09-07 | $29.89 | $35.13 | 545,200 | — | — |
| 2016-09-06 | $29.37 | $34.51 | 429,700 | — | — |
| 2016-09-02 | $29.85 | $35.08 | 549,200 | — | — |
| 2016-09-01 | $29.39 | $34.54 | 1,129,600 | — | — |
| 2016-08-31 | $29.73 | $34.94 | 511,700 | — | — |
| 2016-08-30 | $29.86 | $35.09 | 297,000 | — | — |
| 2016-08-29 | $29.21 | $34.33 | 415,600 | — | — |
| 2016-08-26 | $29.24 | $34.36 | 417,600 | — | — |
| 2016-08-25 | $28.91 | $33.97 | 331,500 | — | — |
| 2016-08-24 | $28.64 | $33.66 | 356,500 | — | — |
| 2016-08-23 | $28.81 | $33.86 | 661,800 | — | — |
| 2016-08-22 | $28.35 | $33.32 | 609,100 | — | — |
| 2016-08-19 | $28.34 | $33.30 | 408,400 | — | — |
| 2016-08-18 | $28.14 | $33.07 | 1,053,900 | — | — |
| 2016-08-17 | $28.03 | $32.94 | 997,200 | — | — |
| 2016-08-16 | $27.78 | $32.65 | 716,000 | — | — |
| 2016-08-15 | $27.66 | $32.50 | 281,800 | — | — |
| 2016-08-12 | $26.97 | $31.69 | 381,800 | — | — |
| 2016-08-11 | $27.05 | $31.79 | 346,400 | — | — |
| 2016-08-10 | $26.49 | $31.13 | 337,200 | — | — |
| 2016-08-09 | $26.62 | $31.28 | 375,500 | — | — |
| 2016-08-08 | $26.63 | $31.00 | 309,900 | — | — |
| 2016-08-05 | $26.72 | $31.11 | 277,700 | — | — |
| 2016-08-04 | $25.77 | $30.00 | 264,400 | — | — |
| 2016-08-03 | $25.63 | $29.84 | 665,500 | — | — |
| 2016-08-02 | $24.78 | $28.85 | 761,700 | — | — |
| 2016-08-01 | $25.90 | $30.15 | 1,444,500 | — | — |
| 2016-07-29 | $26.95 | $31.37 | 1,264,400 | — | — |
| 2016-07-28 | $25.26 | $29.41 | 1,084,900 | — | — |
| 2016-07-27 | $24.91 | $29.00 | 1,019,000 | — | — |
| 2016-07-26 | $24.57 | $28.60 | 358,100 | — | — |
| 2016-07-25 | $24.20 | $28.17 | 270,800 | — | — |
| 2016-07-22 | $24.25 | $28.23 | 302,800 | — | — |
| 2016-07-21 | $24.26 | $28.24 | 529,800 | — | — |
| 2016-07-20 | $24.18 | $28.15 | 606,000 | — | — |
| 2016-07-19 | $23.76 | $27.66 | 551,100 | — | — |
| 2016-07-18 | $23.76 | $27.66 | 377,800 | — | — |
| 2016-07-15 | $23.50 | $27.36 | 708,600 | — | — |
| 2016-07-14 | $23.91 | $27.83 | 1,887,300 | — | — |
| 2016-07-13 | $24.07 | $28.02 | 640,700 | — | — |
| 2016-07-12 | $24.05 | $28.00 | 604,900 | — | — |
| 2016-07-11 | $23.08 | $26.87 | 739,100 | — | — |
| 2016-07-08 | $22.71 | $26.44 | 993,000 | — | — |
| 2016-07-07 | $22.41 | $26.09 | 1,361,400 | — | — |
| 2016-07-06 | $21.50 | $25.03 | 1,113,500 | — | — |
| 2016-07-05 | $21.35 | $24.85 | 1,021,100 | — | — |
| 2016-07-01 | $22.21 | $25.86 | 695,500 | — | — |
| 2016-06-30 | $22.53 | $26.23 | 1,016,000 | — | — |
| 2016-06-29 | $22.22 | $25.87 | 1,021,500 | — | — |
| 2016-06-28 | $21.53 | $25.06 | 1,578,100 | — | — |
| 2016-06-27 | $21.15 | $24.62 | 1,296,400 | — | — |
| 2016-06-24 | $22.96 | $26.73 | 2,698,000 | — | — |
| 2016-06-23 | $25.79 | $30.02 | 404,800 | — | — |
| 2016-06-22 | $25.00 | $29.10 | 542,600 | — | — |
| 2016-06-21 | $24.62 | $28.66 | 325,000 | — | — |
| 2016-06-20 | $24.71 | $28.77 | 517,500 | — | — |
| 2016-06-17 | $24.29 | $28.28 | 1,385,700 | — | — |
| 2016-06-16 | $23.64 | $27.52 | 576,500 | — | — |
| 2016-06-15 | $24.11 | $28.07 | 742,100 | — | — |
| 2016-06-14 | $23.60 | $27.47 | 549,800 | — | — |
| 2016-06-13 | $24.38 | $28.38 | 442,500 | — | — |
| 2016-06-10 | $24.75 | $28.81 | 582,900 | — | — |
| 2016-06-09 | $25.74 | $29.96 | 500,800 | — | — |
| 2016-06-08 | $26.28 | $30.59 | 453,200 | — | — |
| 2016-06-07 | $26.53 | $30.88 | 309,700 | — | — |
| 2016-06-06 | $26.93 | $31.35 | 535,600 | — | — |
| 2016-06-03 | $26.43 | $30.77 | 820,400 | — | — |
| 2016-06-02 | $28.04 | $32.64 | 740,200 | — | — |
| 2016-06-01 | $28.01 | $32.61 | 888,800 | — | — |
| 2016-05-31 | $27.89 | $32.47 | 925,200 | — | — |
| 2016-05-27 | $28.23 | $32.86 | 577,900 | — | — |
| 2016-05-26 | $27.29 | $31.77 | 876,700 | — | — |
| 2016-05-25 | $27.82 | $32.39 | 1,524,300 | — | — |
| 2016-05-24 | $26.46 | $30.80 | 611,300 | — | — |
| 2016-05-23 | $25.47 | $29.65 | 515,000 | — | — |
| 2016-05-20 | $25.29 | $29.44 | 1,000,100 | — | — |
| 2016-05-19 | $24.32 | $28.31 | 809,500 | — | — |
| 2016-05-18 | $24.59 | $28.63 | 1,194,300 | — | — |
| 2016-05-17 | $23.76 | $27.37 | 1,201,300 | — | — |
| 2016-05-16 | $24.21 | $27.89 | 586,300 | — | — |
| 2016-05-13 | $24.17 | $27.84 | 393,200 | — | — |
| 2016-05-12 | $24.37 | $28.07 | 914,800 | — | — |
| 2016-05-11 | $24.57 | $28.30 | 1,187,000 | — | — |
| 2016-05-10 | $25.02 | $28.82 | 1,395,200 | — | — |
| 2016-05-09 | $23.89 | $27.52 | 1,172,200 | — | — |
| 2016-05-06 | $24.00 | $27.64 | 845,700 | — | — |
| 2016-05-05 | $24.44 | $28.15 | 850,300 | — | — |
| 2016-05-04 | $24.30 | $27.99 | 1,129,400 | — | — |
| 2016-05-03 | $25.17 | $28.99 | 1,132,000 | — | — |
| 2016-05-02 | $25.96 | $29.90 | 1,344,700 | — | — |
| 2016-04-29 | $26.40 | $30.41 | 1,949,000 | — | — |
| 2016-04-28 | $26.07 | $30.03 | 1,376,700 | — | — |
| 2016-04-27 | $26.80 | $30.87 | 641,200 | — | — |
| 2016-04-26 | $27.19 | $31.32 | 524,300 | — | — |
| 2016-04-25 | $27.12 | $31.24 | 844,500 | — | — |
| 2016-04-22 | $27.40 | $31.56 | 834,900 | — | — |
| 2016-04-21 | $26.71 | $30.77 | 1,286,800 | — | — |
| 2016-04-20 | $26.27 | $30.26 | 1,021,300 | — | — |
| 2016-04-19 | $25.98 | $29.93 | 773,600 | — | — |
| 2016-04-18 | $25.63 | $29.52 | 712,900 | — | — |
| 2016-04-15 | $25.19 | $29.02 | 898,000 | — | — |
| 2016-04-14 | $26.04 | $29.99 | 821,800 | — | — |
| 2016-04-13 | $26.15 | $30.12 | 1,380,400 | — | — |
| 2016-04-12 | $24.59 | $28.32 | 897,400 | — | — |
| 2016-04-11 | $23.23 | $26.76 | 857,200 | — | — |
| 2016-04-08 | $22.83 | $26.30 | 1,135,600 | — | — |
| 2016-04-07 | $22.33 | $25.72 | 2,282,400 | — | — |
| 2016-04-06 | $23.51 | $27.08 | 3,978,200 | — | — |
| 2016-04-05 | $23.26 | $26.79 | 2,759,500 | — | — |
| 2016-04-04 | $24.99 | $28.79 | 770,800 | — | — |
| 2016-04-01 | $25.01 | $28.81 | 856,600 | — | — |
| 2016-03-31 | $24.80 | $28.57 | 773,400 | — | — |
| 2016-03-30 | $24.83 | $28.60 | 907,700 | — | — |
| 2016-03-29 | $24.41 | $28.12 | 639,000 | — | — |
| 2016-03-28 | $23.97 | $27.61 | 609,300 | — | — |
| 2016-03-24 | $24.30 | $27.99 | 1,075,600 | — | — |
| 2016-03-23 | $24.41 | $28.12 | 1,163,300 | — | — |
| 2016-03-22 | $25.39 | $29.25 | 1,215,000 | — | — |
| 2016-03-21 | $25.41 | $29.27 | 877,600 | — | — |
| 2016-03-18 | $25.76 | $29.67 | 3,134,700 | — | — |
| 2016-03-17 | $24.16 | $27.83 | 1,986,300 | — | — |
| 2016-03-16 | $22.30 | $25.69 | 1,495,700 | — | — |
| 2016-03-15 | $21.91 | $25.24 | 996,900 | — | — |
| 2016-03-14 | $22.44 | $25.85 | 1,335,000 | — | — |
| 2016-03-11 | $22.42 | $25.82 | 1,390,700 | — | — |
| 2016-03-10 | $21.11 | $24.32 | 1,255,300 | — | — |
| 2016-03-09 | $20.72 | $23.87 | 1,204,800 | — | — |
| 2016-03-08 | $20.73 | $23.88 | 1,491,200 | — | — |
| 2016-03-07 | $21.40 | $24.65 | 1,570,800 | — | — |
| 2016-03-04 | $21.44 | $24.70 | 2,546,700 | — | — |
| 2016-03-03 | $21.08 | $24.28 | 1,305,500 | — | — |
| 2016-03-02 | $20.44 | $23.54 | 1,287,700 | — | — |
| 2016-03-01 | $20.96 | $23.86 | 1,242,000 | — | — |
| 2016-02-29 | $20.23 | $23.02 | 1,977,800 | — | — |
| 2016-02-26 | $20.39 | $23.21 | 1,283,700 | — | — |
| 2016-02-25 | $19.85 | $22.59 | 1,739,000 | — | — |
| 2016-02-24 | $19.35 | $22.02 | 1,590,200 | — | — |
| 2016-02-23 | $19.32 | $21.99 | 948,100 | — | — |
| 2016-02-22 | $19.92 | $22.67 | 1,348,500 | — | — |
| 2016-02-19 | $20.32 | $23.13 | 1,835,400 | — | — |
| 2016-02-18 | $20.20 | $22.99 | 1,806,000 | — | — |
| 2016-02-17 | $21.01 | $23.91 | 2,580,100 | — | — |
| 2016-02-16 | $19.72 | $22.44 | 6,825,400 | — | — |
| 2016-02-12 | $16.50 | $18.78 | 11,417,700 | — | — |
| 2016-02-11 | $25.26 | $28.75 | 1,420,700 | — | — |
| 2016-02-10 | $26.65 | $30.33 | 1,029,200 | — | — |
| 2016-02-09 | $26.97 | $30.70 | 945,600 | — | — |
| 2016-02-08 | $27.49 | $31.29 | 828,400 | — | — |
| 2016-02-05 | $27.95 | $31.81 | 1,319,800 | — | — |
| 2016-02-04 | $28.38 | $32.30 | 1,344,600 | — | — |
| 2016-02-03 | $28.00 | $31.87 | 1,815,800 | — | — |
| 2016-02-02 | $28.15 | $32.04 | 2,165,500 | — | — |
| 2016-02-01 | $30.00 | $34.14 | 1,423,800 | — | — |
| 2016-01-29 | $30.42 | $34.62 | 1,209,800 | — | — |
| 2016-01-28 | $30.07 | $34.22 | 1,512,600 | — | — |
| 2016-01-27 | $31.18 | $35.49 | 832,400 | — | — |
| 2016-01-26 | $31.90 | $36.31 | 805,200 | — | — |
| 2016-01-25 | $31.99 | $36.41 | 1,085,600 | — | — |
| 2016-01-22 | $32.51 | $37.00 | 721,200 | — | — |
| 2016-01-21 | $32.71 | $37.23 | 960,200 | — | — |
| 2016-01-20 | $33.10 | $37.67 | 1,480,500 | — | — |
| 2016-01-19 | $33.88 | $38.56 | 1,119,700 | — | — |
| 2016-01-15 | $34.74 | $39.54 | 2,355,200 | — | — |
| 2016-01-14 | $36.16 | $41.15 | 1,025,000 | — | — |
| 2016-01-13 | $35.93 | $40.89 | 1,940,000 | — | — |
| 2016-01-12 | $38.43 | $43.74 | 2,135,900 | — | — |
| 2016-01-11 | $39.25 | $44.67 | 1,162,900 | — | — |
| 2016-01-08 | $39.88 | $45.39 | 1,122,500 | — | — |
| 2016-01-07 | $39.63 | $45.10 | 1,151,000 | — | — |
| 2016-01-06 | $40.77 | $46.40 | 1,706,800 | — | — |
| 2016-01-05 | $41.63 | $47.38 | 1,295,500 | — | — |
| 2016-01-04 | $42.46 | $48.32 | 878,600 | — | — |