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
- 2011-02-03 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 | $32.30 | $32.30 | 894,900 | — | — |
| 2016-12-29 | $31.25 | $31.25 | 570,100 | — | — |
| 2016-12-28 | $30.90 | $30.90 | 565,500 | — | — |
| 2016-12-27 | $32.15 | $32.15 | 477,800 | — | — |
| 2016-12-23 | $33.30 | $33.30 | 1,065,300 | — | — |
| 2016-12-22 | $31.60 | $31.60 | 745,600 | — | — |
| 2016-12-21 | $30.80 | $30.80 | 681,000 | — | — |
| 2016-12-20 | $31.90 | $31.90 | 765,900 | — | — |
| 2016-12-19 | $32.80 | $32.80 | 969,500 | — | — |
| 2016-12-16 | $32.40 | $32.40 | 1,176,400 | — | — |
| 2016-12-15 | $31.25 | $31.25 | 449,300 | — | — |
| 2016-12-14 | $30.80 | $30.80 | 633,200 | — | — |
| 2016-12-13 | $31.68 | $31.68 | 532,600 | — | — |
| 2016-12-12 | $31.60 | $31.60 | 1,028,500 | — | — |
| 2016-12-09 | $33.35 | $33.35 | 1,202,900 | — | — |
| 2016-12-08 | $33.20 | $33.20 | 876,400 | — | — |
| 2016-12-07 | $32.35 | $32.35 | 1,033,400 | — | — |
| 2016-12-06 | $32.00 | $32.00 | 963,500 | — | — |
| 2016-12-05 | $30.85 | $30.85 | 617,600 | — | — |
| 2016-12-02 | $30.25 | $30.25 | 879,600 | — | — |
| 2016-12-01 | $30.55 | $30.55 | 1,037,100 | — | — |
| 2016-11-30 | $31.85 | $31.85 | 1,016,200 | — | — |
| 2016-11-29 | $32.15 | $32.15 | 813,000 | — | — |
| 2016-11-28 | $31.40 | $31.40 | 930,600 | — | — |
| 2016-11-25 | $32.85 | $32.85 | 477,400 | — | — |
| 2016-11-23 | $32.45 | $32.45 | 2,438,500 | — | — |
| 2016-11-22 | $34.35 | $34.35 | 950,100 | — | — |
| 2016-11-21 | $35.05 | $35.05 | 738,600 | — | — |
| 2016-11-18 | $36.00 | $36.00 | 933,700 | — | — |
| 2016-11-17 | $36.55 | $36.55 | 592,600 | — | — |
| 2016-11-16 | $36.50 | $36.50 | 588,700 | — | — |
| 2016-11-15 | $37.60 | $37.60 | 760,800 | — | — |
| 2016-11-14 | $37.50 | $37.50 | 761,000 | — | — |
| 2016-11-11 | $36.80 | $36.80 | 799,600 | — | — |
| 2016-11-10 | $37.30 | $37.30 | 1,679,700 | — | — |
| 2016-11-09 | $34.15 | $34.15 | 1,540,300 | — | — |
| 2016-11-08 | $31.65 | $31.65 | 605,900 | — | — |
| 2016-11-07 | $31.20 | $31.20 | 1,626,400 | — | — |
| 2016-11-04 | $32.10 | $32.10 | 978,100 | — | — |
| 2016-11-03 | $30.65 | $30.65 | 1,255,200 | — | — |
| 2016-11-02 | $33.35 | $33.35 | 1,006,800 | — | — |
| 2016-11-01 | $32.15 | $32.15 | 1,514,700 | — | — |
| 2016-10-31 | $31.80 | $31.80 | 651,800 | — | — |
| 2016-10-28 | $33.15 | $33.15 | 733,400 | — | — |
| 2016-10-27 | $34.40 | $34.40 | 614,300 | — | — |
| 2016-10-26 | $35.50 | $35.50 | 674,900 | — | — |
| 2016-10-25 | $36.55 | $36.55 | 1,368,400 | — | — |
| 2016-10-24 | $34.70 | $34.70 | 1,020,700 | — | — |
| 2016-10-21 | $33.60 | $33.60 | 602,900 | — | — |
| 2016-10-20 | $33.30 | $33.30 | 604,400 | — | — |
| 2016-10-19 | $32.80 | $32.80 | 1,210,400 | — | — |
| 2016-10-18 | $34.65 | $34.65 | 621,800 | — | — |
| 2016-10-17 | $33.65 | $33.65 | 587,100 | — | — |
| 2016-10-14 | $33.19 | $33.19 | 536,400 | — | — |
| 2016-10-13 | $33.25 | $33.25 | 428,900 | — | — |
| 2016-10-12 | $33.64 | $33.64 | 683,800 | — | — |
| 2016-10-11 | $34.53 | $34.53 | 468,800 | — | — |
| 2016-10-10 | $35.73 | $35.73 | 893,100 | — | — |
| 2016-10-07 | $34.66 | $34.66 | 687,600 | — | — |
| 2016-10-06 | $34.76 | $34.76 | 545,700 | — | — |
| 2016-10-05 | $36.13 | $36.13 | 544,400 | — | — |
| 2016-10-04 | $35.63 | $35.63 | 395,000 | — | — |
| 2016-10-03 | $35.80 | $35.80 | 952,400 | — | — |
| 2016-09-30 | $34.22 | $34.22 | 1,132,600 | — | — |
| 2016-09-29 | $34.02 | $34.02 | 947,000 | — | — |
| 2016-09-28 | $35.55 | $35.55 | 677,100 | — | — |
| 2016-09-27 | $35.46 | $35.46 | 661,500 | — | — |
| 2016-09-26 | $35.00 | $35.00 | 1,006,800 | — | — |
| 2016-09-23 | $36.86 | $36.86 | 678,300 | — | — |
| 2016-09-22 | $37.52 | $37.52 | 940,500 | — | — |
| 2016-09-21 | $36.81 | $36.81 | 3,097,000 | — | — |
| 2016-09-20 | $40.37 | $40.37 | 553,700 | — | — |
| 2016-09-19 | $41.11 | $41.11 | 766,900 | — | — |
| 2016-09-16 | $42.33 | $42.33 | 1,055,200 | — | — |
| 2016-09-15 | $40.54 | $40.54 | 550,400 | — | — |
| 2016-09-14 | $40.87 | $40.87 | 532,000 | — | — |
| 2016-09-13 | $40.84 | $40.84 | 709,100 | — | — |
| 2016-09-12 | $40.32 | $40.32 | 484,600 | — | — |
| 2016-09-09 | $38.93 | $38.93 | 480,000 | — | — |
| 2016-09-08 | $41.18 | $41.18 | 421,300 | — | — |
| 2016-09-07 | $40.54 | $40.54 | 547,700 | — | — |
| 2016-09-06 | $40.79 | $40.79 | 548,000 | — | — |
| 2016-09-02 | $39.04 | $39.04 | 361,000 | — | — |
| 2016-09-01 | $40.37 | $40.37 | 538,700 | — | — |
| 2016-08-31 | $39.63 | $39.63 | 456,200 | — | — |
| 2016-08-30 | $41.08 | $41.08 | 840,000 | — | — |
| 2016-08-29 | $39.49 | $39.49 | 487,500 | — | — |
| 2016-08-26 | $40.21 | $40.21 | 599,100 | — | — |
| 2016-08-25 | $39.60 | $39.60 | 953,800 | — | — |
| 2016-08-24 | $39.86 | $39.86 | 1,116,400 | — | — |
| 2016-08-23 | $43.40 | $43.40 | 351,300 | — | — |
| 2016-08-22 | $42.95 | $42.95 | 593,100 | — | — |
| 2016-08-19 | $42.34 | $42.34 | 415,500 | — | — |
| 2016-08-18 | $43.14 | $43.14 | 274,700 | — | — |
| 2016-08-17 | $43.15 | $43.15 | 386,300 | — | — |
| 2016-08-16 | $43.87 | $43.87 | 501,100 | — | — |
| 2016-08-15 | $45.27 | $45.27 | 463,900 | — | — |
| 2016-08-12 | $45.51 | $45.51 | 386,500 | — | — |
| 2016-08-11 | $44.96 | $44.96 | 511,900 | — | — |
| 2016-08-10 | $43.72 | $43.72 | 689,900 | — | — |
| 2016-08-09 | $45.40 | $45.40 | 764,100 | — | — |
| 2016-08-08 | $43.11 | $43.11 | 697,600 | — | — |
| 2016-08-05 | $43.54 | $43.54 | 956,000 | — | — |
| 2016-08-04 | $44.63 | $44.63 | 3,627,900 | — | — |
| 2016-08-03 | $37.49 | $37.49 | 835,800 | — | — |
| 2016-08-02 | $38.08 | $38.08 | 640,200 | — | — |
| 2016-08-01 | $37.58 | $37.58 | 1,391,300 | — | — |
| 2016-07-29 | $36.25 | $36.25 | 406,500 | — | — |
| 2016-07-28 | $37.47 | $37.47 | 524,500 | — | — |
| 2016-07-27 | $36.90 | $36.90 | 458,100 | — | — |
| 2016-07-26 | $36.69 | $36.69 | 308,600 | — | — |
| 2016-07-25 | $37.66 | $37.66 | 228,600 | — | — |
| 2016-07-22 | $38.35 | $38.35 | 476,200 | — | — |
| 2016-07-21 | $37.64 | $37.64 | 370,500 | — | — |
| 2016-07-20 | $38.53 | $38.53 | 1,731,100 | — | — |
| 2016-07-19 | $35.69 | $35.69 | 386,900 | — | — |
| 2016-07-18 | $36.27 | $36.27 | 364,800 | — | — |
| 2016-07-15 | $36.79 | $36.79 | 527,000 | — | — |
| 2016-07-14 | $35.83 | $35.83 | 926,400 | — | — |
| 2016-07-13 | $34.78 | $34.78 | 654,600 | — | — |
| 2016-07-12 | $36.95 | $36.95 | 481,100 | — | — |
| 2016-07-11 | $36.49 | $36.49 | 541,600 | — | — |
| 2016-07-08 | $36.39 | $36.39 | 667,400 | — | — |
| 2016-07-07 | $35.86 | $35.86 | 647,000 | — | — |
| 2016-07-06 | $35.21 | $35.21 | 809,200 | — | — |
| 2016-07-05 | $33.49 | $33.49 | 963,800 | — | — |
| 2016-07-01 | $33.48 | $33.48 | 2,689,200 | — | — |
| 2016-06-30 | $33.73 | $33.73 | 3,174,800 | — | — |
| 2016-06-29 | $38.01 | $38.01 | 1,227,900 | — | — |
| 2016-06-28 | $38.88 | $38.88 | 843,700 | — | — |
| 2016-06-27 | $37.98 | $37.98 | 716,900 | — | — |
| 2016-06-24 | $38.85 | $38.85 | 670,200 | — | — |
| 2016-06-23 | $39.99 | $39.99 | 1,321,900 | — | — |
| 2016-06-22 | $37.93 | $37.93 | 875,100 | — | — |
| 2016-06-21 | $37.91 | $37.91 | 564,000 | — | — |
| 2016-06-20 | $38.36 | $38.36 | 1,756,800 | — | — |
| 2016-06-17 | $38.60 | $38.60 | 1,187,000 | — | — |
| 2016-06-16 | $39.77 | $39.77 | 1,438,400 | — | — |
| 2016-06-15 | $40.34 | $40.34 | 1,083,600 | — | — |
| 2016-06-14 | $42.15 | $42.15 | 506,100 | — | — |
| 2016-06-13 | $43.25 | $43.25 | 669,500 | — | — |
| 2016-06-10 | $44.07 | $44.07 | 609,100 | — | — |
| 2016-06-09 | $45.41 | $45.41 | 404,400 | — | — |
| 2016-06-08 | $47.04 | $47.04 | 441,200 | — | — |
| 2016-06-07 | $48.19 | $48.19 | 464,200 | — | — |
| 2016-06-06 | $48.40 | $48.40 | 452,000 | — | — |
| 2016-06-03 | $47.09 | $47.09 | 389,400 | — | — |
| 2016-06-02 | $48.18 | $48.18 | 351,100 | — | — |
| 2016-06-01 | $47.34 | $47.34 | 611,800 | — | — |
| 2016-05-31 | $46.51 | $46.51 | 882,800 | — | — |
| 2016-05-27 | $45.56 | $45.56 | 719,900 | — | — |
| 2016-05-26 | $43.70 | $43.70 | 757,300 | — | — |
| 2016-05-25 | $43.44 | $43.44 | 2,189,700 | — | — |
| 2016-05-24 | $46.02 | $46.02 | 1,918,500 | — | — |
| 2016-05-23 | $43.46 | $43.46 | 570,000 | — | — |
| 2016-05-20 | $43.90 | $43.90 | 746,600 | — | — |
| 2016-05-19 | $42.97 | $42.97 | 664,100 | — | — |
| 2016-05-18 | $43.70 | $43.70 | 983,100 | — | — |
| 2016-05-17 | $44.12 | $44.12 | 568,800 | — | — |
| 2016-05-16 | $45.16 | $45.16 | 1,494,500 | — | — |
| 2016-05-13 | $43.21 | $43.21 | 909,600 | — | — |
| 2016-05-12 | $43.76 | $43.76 | 1,214,000 | — | — |
| 2016-05-11 | $47.04 | $47.04 | 602,200 | — | — |
| 2016-05-10 | $49.59 | $49.59 | 745,500 | — | — |
| 2016-05-09 | $48.45 | $48.45 | 772,800 | — | — |
| 2016-05-06 | $47.36 | $47.36 | 998,200 | — | — |
| 2016-05-05 | $47.89 | $47.89 | 883,900 | — | — |
| 2016-05-04 | $48.83 | $48.83 | 1,388,400 | — | — |
| 2016-05-03 | $51.54 | $51.54 | 1,394,200 | — | — |
| 2016-05-02 | $50.51 | $50.51 | 2,805,700 | — | — |
| 2016-04-29 | $54.11 | $54.11 | 1,273,200 | — | — |
| 2016-04-28 | $55.55 | $55.55 | 937,300 | — | — |
| 2016-04-27 | $57.19 | $57.19 | 601,200 | — | — |
| 2016-04-26 | $60.09 | $60.09 | 358,800 | — | — |
| 2016-04-25 | $60.06 | $60.06 | 578,900 | — | — |
| 2016-04-22 | $61.91 | $61.91 | 752,200 | — | — |
| 2016-04-21 | $61.74 | $61.74 | 819,700 | — | — |
| 2016-04-20 | $60.70 | $60.70 | 1,191,500 | — | — |
| 2016-04-19 | $64.11 | $64.11 | 476,200 | — | — |
| 2016-04-18 | $63.95 | $63.95 | 482,700 | — | — |
| 2016-04-15 | $64.56 | $64.56 | 365,100 | — | — |
| 2016-04-14 | $64.32 | $64.32 | 781,500 | — | — |
| 2016-04-13 | $64.04 | $64.04 | 1,304,500 | — | — |
| 2016-04-12 | $60.65 | $60.65 | 781,500 | — | — |
| 2016-04-11 | $60.28 | $60.28 | 679,100 | — | — |
| 2016-04-08 | $60.58 | $60.58 | 607,300 | — | — |
| 2016-04-07 | $59.36 | $59.36 | 636,600 | — | — |
| 2016-04-06 | $57.96 | $57.96 | 707,000 | — | — |
| 2016-04-05 | $56.17 | $56.17 | 572,900 | — | — |
| 2016-04-04 | $55.51 | $55.51 | 668,400 | — | — |
| 2016-04-01 | $54.34 | $54.34 | 494,100 | — | — |
| 2016-03-31 | $52.98 | $52.98 | 539,000 | — | — |
| 2016-03-30 | $50.86 | $50.86 | 562,300 | — | — |
| 2016-03-29 | $50.31 | $50.31 | 775,300 | — | — |
| 2016-03-28 | $46.97 | $46.97 | 818,100 | — | — |
| 2016-03-24 | $48.71 | $48.71 | 349,600 | — | — |
| 2016-03-23 | $48.66 | $48.66 | 755,700 | — | — |
| 2016-03-22 | $50.09 | $50.09 | 671,800 | — | — |
| 2016-03-21 | $48.05 | $48.05 | 490,200 | — | — |
| 2016-03-18 | $47.82 | $47.82 | 1,055,200 | — | — |
| 2016-03-17 | $45.36 | $45.36 | 1,395,500 | — | — |
| 2016-03-16 | $48.24 | $48.24 | 680,400 | — | — |
| 2016-03-15 | $50.27 | $50.27 | 816,100 | — | — |
| 2016-03-14 | $54.00 | $54.00 | 683,300 | — | — |
| 2016-03-11 | $52.38 | $52.38 | 433,100 | — | — |
| 2016-03-10 | $50.35 | $50.35 | 483,500 | — | — |
| 2016-03-09 | $50.68 | $50.68 | 927,600 | — | — |
| 2016-03-08 | $50.13 | $50.13 | 578,500 | — | — |
| 2016-03-07 | $54.23 | $54.23 | 517,300 | — | — |
| 2016-03-04 | $54.25 | $54.25 | 517,500 | — | — |
| 2016-03-03 | $54.25 | $54.25 | 491,700 | — | — |
| 2016-03-02 | $54.57 | $54.57 | 747,700 | — | — |
| 2016-03-01 | $51.13 | $51.13 | 1,050,500 | — | — |
| 2016-02-29 | $52.01 | $52.01 | 1,750,800 | — | — |
| 2016-02-26 | $56.02 | $56.02 | 2,323,800 | — | — |
| 2016-02-25 | $57.26 | $57.26 | 1,422,500 | — | — |
| 2016-02-24 | $59.61 | $59.61 | 911,800 | — | — |
| 2016-02-23 | $60.39 | $60.39 | 502,200 | — | — |
| 2016-02-22 | $63.20 | $63.20 | 910,100 | — | — |
| 2016-02-19 | $61.43 | $61.43 | 564,300 | — | — |
| 2016-02-18 | $60.17 | $60.17 | 410,700 | — | — |
| 2016-02-17 | $61.94 | $61.94 | 643,600 | — | — |
| 2016-02-16 | $59.47 | $59.47 | 575,900 | — | — |
| 2016-02-12 | $57.04 | $57.04 | 458,800 | — | — |
| 2016-02-11 | $56.28 | $56.28 | 565,300 | — | — |
| 2016-02-10 | $57.92 | $57.92 | 533,100 | — | — |
| 2016-02-09 | $57.70 | $57.70 | 509,200 | — | — |
| 2016-02-08 | $58.22 | $58.22 | 775,600 | — | — |
| 2016-02-05 | $63.10 | $63.10 | 592,300 | — | — |
| 2016-02-04 | $64.22 | $64.22 | 454,700 | — | — |
| 2016-02-03 | $62.86 | $62.86 | 547,600 | — | — |
| 2016-02-02 | $61.48 | $61.48 | 629,900 | — | — |
| 2016-02-01 | $63.84 | $63.84 | 1,421,300 | — | — |
| 2016-01-29 | $59.42 | $59.42 | 1,774,800 | — | — |
| 2016-01-28 | $57.56 | $57.56 | 1,883,100 | — | — |
| 2016-01-27 | $63.33 | $63.33 | 827,900 | — | — |
| 2016-01-26 | $64.98 | $64.98 | 512,800 | — | — |
| 2016-01-25 | $65.32 | $65.32 | 890,100 | — | — |
| 2016-01-22 | $66.01 | $66.01 | 997,600 | — | — |
| 2016-01-21 | $64.71 | $64.71 | 947,900 | — | — |
| 2016-01-20 | $68.66 | $68.66 | 1,482,700 | — | — |
| 2016-01-19 | $66.62 | $66.62 | 1,619,100 | — | — |
| 2016-01-15 | $67.32 | $67.32 | 1,158,700 | — | — |
| 2016-01-14 | $65.50 | $65.50 | 928,600 | — | — |
| 2016-01-13 | $61.39 | $61.39 | 738,100 | — | — |
| 2016-01-12 | $64.84 | $64.84 | 727,900 | — | — |
| 2016-01-11 | $63.55 | $63.55 | 1,151,000 | — | — |
| 2016-01-08 | $67.56 | $67.56 | 724,600 | — | — |
| 2016-01-07 | $67.54 | $67.54 | 1,904,300 | — | — |
| 2016-01-06 | $75.12 | $75.12 | 804,500 | — | — |
| 2016-01-05 | $74.47 | $74.47 | 659,700 | — | — |
| 2016-01-04 | $75.63 | $75.63 | 847,800 | — | — |