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
- 2012-04-24 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 | $30.70 | $30.70 | 826,400 | — | — |
| 2016-12-29 | $30.55 | $30.55 | 848,900 | — | — |
| 2016-12-28 | $31.65 | $31.65 | 493,600 | — | — |
| 2016-12-27 | $32.85 | $32.85 | 427,700 | — | — |
| 2016-12-23 | $33.80 | $33.80 | 548,500 | — | — |
| 2016-12-22 | $32.30 | $32.30 | 488,700 | — | — |
| 2016-12-21 | $32.75 | $32.75 | 619,900 | — | — |
| 2016-12-20 | $34.50 | $34.50 | 711,300 | — | — |
| 2016-12-19 | $35.05 | $35.05 | 539,900 | — | — |
| 2016-12-16 | $36.25 | $36.25 | 2,709,900 | — | — |
| 2016-12-15 | $35.50 | $35.50 | 560,300 | — | — |
| 2016-12-14 | $34.35 | $34.35 | 725,400 | — | — |
| 2016-12-13 | $36.35 | $36.35 | 501,200 | — | — |
| 2016-12-12 | $36.45 | $36.45 | 799,600 | — | — |
| 2016-12-09 | $36.50 | $36.50 | 957,100 | — | — |
| 2016-12-08 | $36.45 | $36.45 | 1,422,300 | — | — |
| 2016-12-07 | $39.80 | $39.80 | 668,300 | — | — |
| 2016-12-06 | $41.80 | $41.80 | 638,900 | — | — |
| 2016-12-05 | $41.35 | $41.35 | 536,400 | — | — |
| 2016-12-02 | $40.00 | $40.00 | 638,500 | — | — |
| 2016-12-01 | $39.50 | $39.50 | 754,900 | — | — |
| 2016-11-30 | $43.05 | $43.05 | 483,500 | — | — |
| 2016-11-29 | $44.95 | $44.95 | 496,300 | — | — |
| 2016-11-28 | $44.60 | $44.60 | 507,500 | — | — |
| 2016-11-25 | $47.10 | $47.10 | 232,300 | — | — |
| 2016-11-23 | $46.30 | $46.30 | 366,900 | — | — |
| 2016-11-22 | $44.20 | $44.20 | 469,100 | — | — |
| 2016-11-21 | $43.80 | $43.80 | 497,400 | — | — |
| 2016-11-18 | $43.25 | $43.25 | 480,500 | — | — |
| 2016-11-17 | $42.50 | $42.50 | 478,100 | — | — |
| 2016-11-16 | $41.80 | $41.80 | 688,800 | — | — |
| 2016-11-15 | $43.05 | $43.05 | 1,621,700 | — | — |
| 2016-11-14 | $40.10 | $40.10 | 6,933,000 | — | — |
| 2016-11-11 | $50.40 | $50.40 | 923,700 | — | — |
| 2016-11-10 | $48.90 | $48.90 | 1,362,000 | — | — |
| 2016-11-09 | $46.85 | $46.85 | 1,396,500 | — | — |
| 2016-11-08 | $40.30 | $40.30 | 810,000 | — | — |
| 2016-11-07 | $38.75 | $38.75 | 964,600 | — | — |
| 2016-11-04 | $36.20 | $36.20 | 619,600 | — | — |
| 2016-11-03 | $34.60 | $34.60 | 1,208,200 | — | — |
| 2016-11-02 | $38.15 | $38.15 | 664,800 | — | — |
| 2016-11-01 | $38.85 | $38.85 | 956,700 | — | — |
| 2016-10-31 | $38.30 | $38.30 | 1,067,000 | — | — |
| 2016-10-28 | $39.25 | $39.25 | 769,300 | — | — |
| 2016-10-27 | $39.55 | $39.55 | 746,700 | — | — |
| 2016-10-26 | $42.00 | $42.00 | 541,300 | — | — |
| 2016-10-25 | $43.65 | $43.65 | 714,000 | — | — |
| 2016-10-24 | $43.35 | $43.35 | 687,200 | — | — |
| 2016-10-21 | $43.55 | $43.55 | 2,041,200 | — | — |
| 2016-10-20 | $43.80 | $43.80 | 6,219,300 | — | — |
| 2016-10-19 | $42.70 | $42.70 | 4,133,300 | — | — |
| 2016-10-18 | $52.65 | $52.65 | 318,600 | — | — |
| 2016-10-17 | $52.30 | $52.30 | 804,200 | — | — |
| 2016-10-14 | $54.35 | $54.35 | 489,200 | — | — |
| 2016-10-13 | $56.09 | $56.09 | 592,300 | — | — |
| 2016-10-12 | $56.46 | $56.46 | 615,500 | — | — |
| 2016-10-11 | $58.33 | $58.33 | 790,800 | — | — |
| 2016-10-10 | $61.13 | $61.13 | 720,400 | — | — |
| 2016-10-07 | $58.33 | $58.33 | 1,024,600 | — | — |
| 2016-10-06 | $59.71 | $59.71 | 1,180,900 | — | — |
| 2016-10-05 | $65.63 | $65.63 | 1,691,800 | — | — |
| 2016-10-04 | $62.54 | $62.54 | 753,000 | — | — |
| 2016-10-03 | $64.18 | $64.18 | 773,300 | — | — |
| 2016-09-30 | $67.05 | $67.05 | 1,789,300 | — | — |
| 2016-09-29 | $66.06 | $66.06 | 981,700 | — | — |
| 2016-09-28 | $67.26 | $67.26 | 1,219,100 | — | — |
| 2016-09-27 | $70.41 | $70.41 | 1,640,100 | — | — |
| 2016-09-26 | $69.68 | $69.68 | 911,200 | — | — |
| 2016-09-23 | $68.08 | $68.08 | 1,202,100 | — | — |
| 2016-09-22 | $65.98 | $65.98 | 2,385,200 | — | — |
| 2016-09-21 | $67.97 | $67.97 | 2,759,000 | — | — |
| 2016-09-20 | $65.16 | $65.16 | 3,480,300 | — | — |
| 2016-09-19 | $58.95 | $58.95 | 975,000 | — | — |
| 2016-09-16 | $59.46 | $59.46 | 1,439,400 | — | — |
| 2016-09-15 | $60.57 | $60.57 | 474,100 | — | — |
| 2016-09-14 | $61.16 | $61.16 | 665,400 | — | — |
| 2016-09-13 | $61.26 | $61.26 | 674,000 | — | — |
| 2016-09-12 | $63.82 | $63.82 | 832,700 | — | — |
| 2016-09-09 | $58.90 | $58.90 | 698,600 | — | — |
| 2016-09-08 | $59.02 | $59.02 | 364,200 | — | — |
| 2016-09-07 | $58.01 | $58.01 | 447,200 | — | — |
| 2016-09-06 | $58.47 | $58.47 | 672,000 | — | — |
| 2016-09-02 | $57.48 | $57.48 | 446,800 | — | — |
| 2016-09-01 | $58.71 | $58.71 | 920,200 | — | — |
| 2016-08-31 | $59.15 | $59.15 | 509,500 | — | — |
| 2016-08-30 | $59.27 | $59.27 | 370,600 | — | — |
| 2016-08-29 | $59.12 | $59.12 | 473,900 | — | — |
| 2016-08-26 | $57.63 | $57.63 | 749,400 | — | — |
| 2016-08-25 | $56.95 | $56.95 | 1,124,900 | — | — |
| 2016-08-24 | $57.87 | $57.87 | 1,918,900 | — | — |
| 2016-08-23 | $56.62 | $56.62 | 823,500 | — | — |
| 2016-08-22 | $54.65 | $54.65 | 1,173,500 | — | — |
| 2016-08-19 | $50.09 | $50.09 | 313,500 | — | — |
| 2016-08-18 | $50.76 | $50.76 | 544,100 | — | — |
| 2016-08-17 | $49.11 | $49.11 | 605,300 | — | — |
| 2016-08-16 | $48.22 | $48.22 | 307,800 | — | — |
| 2016-08-15 | $48.89 | $48.89 | 426,400 | — | — |
| 2016-08-12 | $48.63 | $48.63 | 833,200 | — | — |
| 2016-08-11 | $45.78 | $45.78 | 325,800 | — | — |
| 2016-08-10 | $45.95 | $45.95 | 590,900 | — | — |
| 2016-08-09 | $46.59 | $46.59 | 418,700 | — | — |
| 2016-08-08 | $46.04 | $46.04 | 1,001,300 | — | — |
| 2016-08-05 | $48.29 | $48.29 | 595,900 | — | — |
| 2016-08-04 | $47.59 | $47.59 | 781,300 | — | — |
| 2016-08-03 | $49.34 | $49.34 | 595,400 | — | — |
| 2016-08-02 | $47.86 | $47.86 | 592,400 | — | — |
| 2016-08-01 | $49.04 | $49.04 | 938,600 | — | — |
| 2016-07-29 | $49.89 | $49.89 | 629,300 | — | — |
| 2016-07-28 | $48.52 | $48.52 | 615,600 | — | — |
| 2016-07-27 | $47.25 | $47.25 | 1,227,900 | — | — |
| 2016-07-26 | $45.67 | $45.67 | 1,621,600 | — | — |
| 2016-07-25 | $41.54 | $41.54 | 792,200 | — | — |
| 2016-07-22 | $41.52 | $41.52 | 2,750,000 | — | — |
| 2016-07-21 | $34.52 | $34.52 | 721,800 | — | — |
| 2016-07-20 | $33.07 | $33.07 | 471,400 | — | — |
| 2016-07-19 | $31.16 | $31.16 | 369,000 | — | — |
| 2016-07-18 | $33.05 | $33.05 | 402,500 | — | — |
| 2016-07-15 | $32.98 | $32.98 | 384,300 | — | — |
| 2016-07-14 | $32.36 | $32.36 | 266,000 | — | — |
| 2016-07-13 | $32.77 | $32.77 | 353,000 | — | — |
| 2016-07-12 | $34.16 | $34.16 | 494,200 | — | — |
| 2016-07-11 | $34.49 | $34.49 | 628,800 | — | — |
| 2016-07-08 | $34.88 | $34.88 | 744,600 | — | — |
| 2016-07-07 | $32.15 | $32.15 | 479,200 | — | — |
| 2016-07-06 | $30.46 | $30.46 | 430,900 | — | — |
| 2016-07-05 | $28.54 | $28.54 | 414,200 | — | — |
| 2016-07-01 | $30.22 | $30.22 | 582,300 | — | — |
| 2016-06-30 | $29.79 | $29.79 | 387,500 | — | — |
| 2016-06-29 | $30.31 | $30.31 | 409,800 | — | — |
| 2016-06-28 | $29.09 | $29.09 | 695,900 | — | — |
| 2016-06-27 | $27.80 | $27.80 | 877,900 | — | — |
| 2016-06-24 | $30.62 | $30.62 | 2,631,800 | — | — |
| 2016-06-23 | $33.65 | $33.65 | 799,600 | — | — |
| 2016-06-22 | $31.53 | $31.53 | 525,000 | — | — |
| 2016-06-21 | $31.14 | $31.14 | 446,800 | — | — |
| 2016-06-20 | $32.03 | $32.03 | 441,400 | — | — |
| 2016-06-17 | $31.22 | $31.22 | 625,900 | — | — |
| 2016-06-16 | $31.70 | $31.70 | 379,700 | — | — |
| 2016-06-15 | $32.24 | $32.24 | 378,700 | — | — |
| 2016-06-14 | $32.23 | $32.23 | 502,500 | — | — |
| 2016-06-13 | $32.92 | $32.92 | 648,300 | — | — |
| 2016-06-10 | $33.41 | $33.41 | 623,400 | — | — |
| 2016-06-09 | $33.84 | $33.84 | 677,600 | — | — |
| 2016-06-08 | $35.46 | $35.46 | 656,200 | — | — |
| 2016-06-07 | $35.51 | $35.51 | 852,000 | — | — |
| 2016-06-06 | $37.51 | $37.51 | 928,500 | — | — |
| 2016-06-03 | $36.21 | $36.21 | 722,300 | — | — |
| 2016-06-02 | $39.30 | $39.30 | 663,600 | — | — |
| 2016-06-01 | $38.18 | $38.18 | 489,200 | — | — |
| 2016-05-31 | $37.79 | $37.79 | 660,800 | — | — |
| 2016-05-27 | $37.28 | $37.28 | 465,000 | — | — |
| 2016-05-26 | $35.83 | $35.83 | 589,800 | — | — |
| 2016-05-25 | $35.61 | $35.61 | 895,400 | — | — |
| 2016-05-24 | $32.61 | $32.61 | 544,800 | — | — |
| 2016-05-23 | $31.57 | $31.57 | 380,100 | — | — |
| 2016-05-20 | $31.95 | $31.95 | 509,800 | — | — |
| 2016-05-19 | $30.57 | $30.57 | 537,300 | — | — |
| 2016-05-18 | $31.38 | $31.38 | 725,700 | — | — |
| 2016-05-17 | $29.63 | $29.63 | 1,388,700 | — | — |
| 2016-05-16 | $29.01 | $29.01 | 1,313,600 | — | — |
| 2016-05-13 | $26.21 | $26.21 | 1,756,600 | — | — |
| 2016-05-12 | $22.36 | $22.36 | 1,273,800 | — | — |
| 2016-05-11 | $22.89 | $22.89 | 1,932,300 | — | — |
| 2016-05-10 | $21.87 | $21.87 | 1,860,900 | — | — |
| 2016-05-09 | $24.49 | $24.49 | 602,900 | — | — |
| 2016-05-06 | $23.49 | $23.49 | 553,900 | — | — |
| 2016-05-05 | $24.45 | $24.45 | 482,600 | — | — |
| 2016-05-04 | $25.23 | $25.23 | 781,800 | — | — |
| 2016-05-03 | $27.56 | $27.56 | 515,600 | — | — |
| 2016-05-02 | $29.90 | $29.90 | 545,500 | — | — |
| 2016-04-29 | $30.69 | $30.69 | 486,100 | — | — |
| 2016-04-28 | $32.52 | $32.52 | 612,800 | — | — |
| 2016-04-27 | $32.28 | $32.28 | 525,100 | — | — |
| 2016-04-26 | $32.26 | $32.26 | 483,100 | — | — |
| 2016-04-25 | $32.70 | $32.70 | 582,700 | — | — |
| 2016-04-22 | $33.98 | $33.98 | 681,200 | — | — |
| 2016-04-21 | $33.97 | $33.97 | 573,400 | — | — |
| 2016-04-20 | $33.28 | $33.28 | 408,200 | — | — |
| 2016-04-19 | $32.65 | $32.65 | 490,600 | — | — |
| 2016-04-18 | $32.75 | $32.75 | 440,000 | — | — |
| 2016-04-15 | $31.85 | $31.85 | 352,400 | — | — |
| 2016-04-14 | $31.95 | $31.95 | 472,800 | — | — |
| 2016-04-13 | $31.68 | $31.68 | 449,800 | — | — |
| 2016-04-12 | $30.44 | $30.44 | 459,300 | — | — |
| 2016-04-11 | $30.18 | $30.18 | 418,700 | — | — |
| 2016-04-08 | $30.78 | $30.78 | 431,900 | — | — |
| 2016-04-07 | $30.85 | $30.85 | 692,400 | — | — |
| 2016-04-06 | $31.87 | $31.87 | 1,324,100 | — | — |
| 2016-04-05 | $29.08 | $29.08 | 539,800 | — | — |
| 2016-04-04 | $28.48 | $28.48 | 589,000 | — | — |
| 2016-04-01 | $29.19 | $29.19 | 707,300 | — | — |
| 2016-03-31 | $29.37 | $29.37 | 1,649,900 | — | — |
| 2016-03-30 | $27.53 | $27.53 | 1,039,600 | — | — |
| 2016-03-29 | $27.92 | $27.92 | 4,184,100 | — | — |
| 2016-03-28 | $35.37 | $35.37 | 620,100 | — | — |
| 2016-03-24 | $36.98 | $36.98 | 483,200 | — | — |
| 2016-03-23 | $36.80 | $36.80 | 836,600 | — | — |
| 2016-03-22 | $42.64 | $42.64 | 494,000 | — | — |
| 2016-03-21 | $41.37 | $41.37 | 572,600 | — | — |
| 2016-03-18 | $39.44 | $39.44 | 917,700 | — | — |
| 2016-03-17 | $38.01 | $38.01 | 1,015,200 | — | — |
| 2016-03-16 | $39.06 | $39.06 | 781,100 | — | — |
| 2016-03-15 | $41.98 | $41.98 | 461,300 | — | — |
| 2016-03-14 | $49.04 | $49.04 | 558,300 | — | — |
| 2016-03-11 | $48.56 | $48.56 | 388,000 | — | — |
| 2016-03-10 | $45.45 | $45.45 | 605,400 | — | — |
| 2016-03-09 | $48.64 | $48.64 | 625,300 | — | — |
| 2016-03-08 | $48.33 | $48.33 | 791,800 | — | — |
| 2016-03-07 | $53.22 | $53.22 | 940,200 | — | — |
| 2016-03-04 | $48.94 | $48.94 | 813,900 | — | — |
| 2016-03-03 | $46.71 | $46.71 | 451,700 | — | — |
| 2016-03-02 | $48.28 | $48.28 | 796,100 | — | — |
| 2016-03-01 | $46.30 | $46.30 | 797,500 | — | — |
| 2016-02-29 | $44.78 | $44.78 | 706,200 | — | — |
| 2016-02-26 | $45.72 | $45.72 | 498,200 | — | — |
| 2016-02-25 | $44.37 | $44.37 | 406,400 | — | — |
| 2016-02-24 | $45.09 | $45.09 | 375,700 | — | — |
| 2016-02-23 | $43.82 | $43.82 | 428,400 | — | — |
| 2016-02-22 | $46.60 | $46.60 | 688,200 | — | — |
| 2016-02-19 | $46.25 | $46.25 | 546,900 | — | — |
| 2016-02-18 | $44.22 | $44.22 | 743,700 | — | — |
| 2016-02-17 | $44.62 | $44.62 | 776,800 | — | — |
| 2016-02-16 | $42.27 | $42.27 | 858,200 | — | — |
| 2016-02-12 | $39.95 | $39.95 | 641,400 | — | — |
| 2016-02-11 | $38.69 | $38.69 | 840,600 | — | — |
| 2016-02-10 | $36.55 | $36.55 | 450,100 | — | — |
| 2016-02-09 | $35.50 | $35.50 | 621,100 | — | — |
| 2016-02-08 | $36.82 | $36.82 | 813,900 | — | — |
| 2016-02-05 | $39.72 | $39.72 | 595,800 | — | — |
| 2016-02-04 | $43.98 | $43.98 | 855,500 | — | — |
| 2016-02-03 | $43.02 | $43.02 | 1,283,300 | — | — |
| 2016-02-02 | $42.44 | $42.44 | 995,800 | — | — |
| 2016-02-01 | $42.87 | $42.87 | 632,500 | — | — |
| 2016-01-29 | $41.74 | $41.74 | 697,900 | — | — |
| 2016-01-28 | $41.44 | $41.44 | 838,500 | — | — |
| 2016-01-27 | $43.03 | $43.03 | 703,000 | — | — |
| 2016-01-26 | $45.38 | $45.38 | 1,235,300 | — | — |
| 2016-01-25 | $45.01 | $45.01 | 946,300 | — | — |
| 2016-01-22 | $45.05 | $45.05 | 912,100 | — | — |
| 2016-01-21 | $45.00 | $45.00 | 1,030,100 | — | — |
| 2016-01-20 | $47.58 | $47.58 | 1,023,200 | — | — |
| 2016-01-19 | $46.92 | $46.92 | 1,116,800 | — | — |
| 2016-01-15 | $49.82 | $49.82 | 1,058,000 | — | — |
| 2016-01-14 | $51.02 | $51.02 | 923,500 | — | — |
| 2016-01-13 | $47.80 | $47.80 | 1,142,400 | — | — |
| 2016-01-12 | $55.41 | $55.41 | 994,200 | — | — |
| 2016-01-11 | $54.22 | $54.22 | 1,203,600 | — | — |
| 2016-01-08 | $59.01 | $59.01 | 677,100 | — | — |
| 2016-01-07 | $60.07 | $60.07 | 1,105,600 | — | — |
| 2016-01-06 | $67.09 | $67.09 | 796,200 | — | — |
| 2016-01-05 | $69.98 | $69.98 | 588,700 | — | — |
| 2016-01-04 | $73.54 | $73.54 | 521,000 | — | — |