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
- 2016-03-23 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 | $25.17 | $25.17 | 3,574,647 | — | — |
| 2016-12-29 | $25.12 | $25.12 | 1,784,289 | — | — |
| 2016-12-28 | $25.23 | $25.23 | 1,636,145 | — | — |
| 2016-12-27 | $25.18 | $25.18 | 1,686,047 | — | — |
| 2016-12-23 | $25.23 | $25.23 | 1,443,579 | — | — |
| 2016-12-22 | $25.48 | $25.48 | 2,436,328 | — | — |
| 2016-12-21 | $26.05 | $26.05 | 3,754,031 | — | — |
| 2016-12-20 | $25.69 | $25.69 | 3,067,687 | — | — |
| 2016-12-19 | $25.37 | $25.37 | 2,732,523 | — | — |
| 2016-12-16 | $25.48 | $25.48 | 2,964,252 | — | — |
| 2016-12-15 | $25.80 | $25.80 | 3,918,687 | — | — |
| 2016-12-14 | $26.57 | $26.57 | 2,829,072 | — | — |
| 2016-12-13 | $27.34 | $27.34 | 2,908,443 | — | — |
| 2016-12-12 | $27.61 | $27.61 | 3,196,994 | — | — |
| 2016-12-09 | $28.81 | $28.81 | 4,014,148 | — | — |
| 2016-12-08 | $28.82 | $28.82 | 6,932,595 | — | — |
| 2016-12-07 | $27.03 | $27.03 | 6,521,858 | — | — |
| 2016-12-06 | $25.41 | $25.41 | 1,202,357 | — | — |
| 2016-12-05 | $25.06 | $25.06 | 1,712,967 | — | — |
| 2016-12-02 | $24.77 | $24.77 | 1,736,134 | — | — |
| 2016-12-01 | $25.20 | $25.20 | 1,568,197 | — | — |
| 2016-11-30 | $25.78 | $25.78 | 2,199,829 | — | — |
| 2016-11-29 | $25.86 | $25.86 | 3,222,311 | — | — |
| 2016-11-28 | $26.29 | $26.29 | 7,457,436 | — | — |
| 2016-11-25 | $24.14 | $24.14 | 479,124 | — | — |
| 2016-11-23 | $23.93 | $23.93 | 1,308,133 | — | — |
| 2016-11-22 | $24.01 | $24.01 | 1,845,647 | — | — |
| 2016-11-21 | $23.80 | $23.80 | 1,138,437 | — | — |
| 2016-11-18 | $23.75 | $23.75 | 1,805,063 | — | — |
| 2016-11-17 | $25.27 | $25.27 | 803,381 | — | — |
| 2016-11-16 | $25.32 | $25.32 | 1,324,180 | — | — |
| 2016-11-15 | $25.36 | $25.36 | 1,148,414 | — | — |
| 2016-11-14 | $24.88 | $24.88 | 1,067,024 | — | — |
| 2016-11-11 | $25.61 | $25.61 | 938,829 | — | — |
| 2016-11-10 | $25.61 | $25.61 | 860,885 | — | — |
| 2016-11-09 | $25.90 | $25.90 | 1,353,072 | — | — |
| 2016-11-08 | $26.09 | $26.09 | 764,567 | — | — |
| 2016-11-07 | $25.94 | $25.94 | 1,151,279 | — | — |
| 2016-11-04 | $25.61 | $25.61 | 1,293,341 | — | — |
| 2016-11-03 | $25.30 | $25.30 | 1,557,421 | — | — |
| 2016-11-02 | $25.35 | $25.35 | 1,637,801 | — | — |
| 2016-11-01 | $25.51 | $25.51 | 1,917,801 | — | — |
| 2016-10-31 | $25.86 | $25.86 | 1,483,557 | — | — |
| 2016-10-28 | $25.91 | $25.91 | 2,192,129 | — | — |
| 2016-10-27 | $26.49 | $26.49 | 3,365,416 | — | — |
| 2016-10-26 | $27.46 | $27.46 | 6,654,762 | — | — |
| 2016-10-25 | $28.37 | $28.37 | 6,816,045 | — | — |
| 2016-10-24 | $32.90 | $32.90 | 726,299 | — | — |
| 2016-10-21 | $32.96 | $32.96 | 870,825 | — | — |
| 2016-10-20 | $33.42 | $33.42 | 925,543 | — | — |
| 2016-10-19 | $34.02 | $34.02 | 598,530 | — | — |
| 2016-10-18 | $33.31 | $33.31 | 516,782 | — | — |
| 2016-10-17 | $32.76 | $32.76 | 387,916 | — | — |
| 2016-10-14 | $33.62 | $33.62 | 543,863 | — | — |
| 2016-10-13 | $33.39 | $33.39 | 588,463 | — | — |
| 2016-10-12 | $33.76 | $33.76 | 720,596 | — | — |
| 2016-10-11 | $33.21 | $33.21 | 615,770 | — | — |
| 2016-10-10 | $33.27 | $33.27 | 626,684 | — | — |
| 2016-10-07 | $32.85 | $32.85 | 485,301 | — | — |
| 2016-10-06 | $32.90 | $32.90 | 587,518 | — | — |
| 2016-10-05 | $33.38 | $33.38 | 1,140,184 | — | — |
| 2016-10-04 | $33.70 | $33.70 | 957,626 | — | — |
| 2016-10-03 | $34.05 | $34.05 | 814,176 | — | — |
| 2016-09-30 | $33.86 | $33.86 | 814,210 | — | — |
| 2016-09-29 | $33.68 | $33.68 | 457,026 | — | — |
| 2016-09-28 | $34.37 | $34.37 | 977,311 | — | — |
| 2016-09-27 | $33.97 | $33.97 | 832,673 | — | — |
| 2016-09-26 | $33.58 | $33.58 | 462,474 | — | — |
| 2016-09-23 | $34.28 | $34.28 | 454,105 | — | — |
| 2016-09-22 | $34.70 | $34.70 | 500,236 | — | — |
| 2016-09-21 | $34.30 | $34.30 | 560,546 | — | — |
| 2016-09-20 | $33.46 | $33.46 | 755,835 | — | — |
| 2016-09-19 | $33.83 | $33.83 | 834,715 | — | — |
| 2016-09-16 | $34.21 | $34.21 | 1,048,059 | — | — |
| 2016-09-15 | $33.86 | $33.86 | 817,903 | — | — |
| 2016-09-14 | $33.79 | $33.79 | 557,953 | — | — |
| 2016-09-13 | $33.89 | $33.89 | 663,327 | — | — |
| 2016-09-12 | $34.80 | $34.80 | 1,058,864 | — | — |
| 2016-09-09 | $34.01 | $34.01 | 731,750 | — | — |
| 2016-09-08 | $35.05 | $35.05 | 480,753 | — | — |
| 2016-09-07 | $35.58 | $35.58 | 1,029,920 | — | — |
| 2016-09-06 | $34.76 | $34.76 | 751,348 | — | — |
| 2016-09-02 | $34.58 | $34.58 | 904,905 | — | — |
| 2016-09-01 | $35.70 | $35.70 | 640,605 | — | — |
| 2016-08-31 | $35.65 | $35.65 | 1,211,708 | — | — |
| 2016-08-30 | $37.36 | $37.36 | 633,191 | — | — |
| 2016-08-29 | $37.90 | $37.90 | 520,620 | — | — |
| 2016-08-26 | $38.00 | $38.00 | 585,499 | — | — |
| 2016-08-25 | $38.26 | $38.26 | 652,949 | — | — |
| 2016-08-24 | $38.88 | $38.88 | 790,866 | — | — |
| 2016-08-23 | $39.28 | $39.28 | 793,594 | — | — |
| 2016-08-22 | $38.80 | $38.80 | 745,420 | — | — |
| 2016-08-19 | $38.76 | $38.76 | 736,540 | — | — |
| 2016-08-18 | $37.95 | $37.95 | 468,424 | — | — |
| 2016-08-17 | $37.92 | $37.92 | 688,512 | — | — |
| 2016-08-16 | $38.65 | $38.65 | 1,134,121 | — | — |
| 2016-08-15 | $38.04 | $38.04 | 681,308 | — | — |
| 2016-08-12 | $37.10 | $37.10 | 900,174 | — | — |
| 2016-08-11 | $37.02 | $37.02 | 925,013 | — | — |
| 2016-08-10 | $35.43 | $35.43 | 491,077 | — | — |
| 2016-08-09 | $35.57 | $35.57 | 568,616 | — | — |
| 2016-08-08 | $35.93 | $35.93 | 514,122 | — | — |
| 2016-08-05 | $36.17 | $36.17 | 646,783 | — | — |
| 2016-08-04 | $35.14 | $35.14 | 629,520 | — | — |
| 2016-08-03 | $35.27 | $35.27 | 795,669 | — | — |
| 2016-08-02 | $34.39 | $34.39 | 882,696 | — | — |
| 2016-08-01 | $35.50 | $35.50 | 614,412 | — | — |
| 2016-07-29 | $35.70 | $35.70 | 1,040,839 | — | — |
| 2016-07-28 | $35.75 | $35.75 | 577,543 | — | — |
| 2016-07-27 | $35.93 | $35.93 | 1,135,565 | — | — |
| 2016-07-26 | $37.50 | $37.50 | 3,664,292 | — | — |
| 2016-07-25 | $38.78 | $38.78 | 1,865,516 | — | — |
| 2016-07-22 | $37.48 | $37.48 | 564,229 | — | — |
| 2016-07-21 | $37.27 | $37.27 | 621,696 | — | — |
| 2016-07-20 | $36.79 | $36.79 | 1,092,535 | — | — |
| 2016-07-19 | $36.95 | $36.95 | 752,065 | — | — |
| 2016-07-18 | $37.20 | $37.20 | 472,422 | — | — |
| 2016-07-15 | $37.23 | $37.23 | 872,239 | — | — |
| 2016-07-14 | $37.02 | $37.02 | 862,302 | — | — |
| 2016-07-13 | $37.22 | $37.22 | 956,793 | — | — |
| 2016-07-12 | $37.87 | $37.87 | 1,145,476 | — | — |
| 2016-07-11 | $36.57 | $36.57 | 547,215 | — | — |
| 2016-07-08 | $36.78 | $36.78 | 700,295 | — | — |
| 2016-07-07 | $36.88 | $36.88 | 592,469 | — | — |
| 2016-07-06 | $36.26 | $36.26 | 558,256 | — | — |
| 2016-07-05 | $35.51 | $35.51 | 613,245 | — | — |
| 2016-07-01 | $36.84 | $36.84 | 922,536 | — | — |
| 2016-06-30 | $36.40 | $36.40 | 853,283 | — | — |
| 2016-06-29 | $35.91 | $35.91 | 1,750,614 | — | — |
| 2016-06-28 | $33.90 | $33.90 | 1,570,613 | — | — |
| 2016-06-27 | $31.90 | $31.90 | 1,417,621 | — | — |
| 2016-06-24 | $33.50 | $33.50 | 1,992,297 | — | — |
| 2016-06-23 | $34.67 | $34.67 | 1,260,783 | — | — |
| 2016-06-22 | $34.32 | $34.32 | 635,385 | — | — |
| 2016-06-21 | $34.92 | $34.92 | 585,531 | — | — |
| 2016-06-20 | $34.77 | $34.77 | 845,879 | — | — |
| 2016-06-17 | $34.14 | $34.14 | 1,302,234 | — | — |
| 2016-06-16 | $33.48 | $33.48 | 1,215,871 | — | — |
| 2016-06-15 | $34.77 | $34.77 | 1,062,818 | — | — |
| 2016-06-14 | $34.40 | $34.40 | 1,086,008 | — | — |
| 2016-06-13 | $34.68 | $34.68 | 1,254,294 | — | — |
| 2016-06-10 | $35.54 | $35.54 | 621,265 | — | — |
| 2016-06-09 | $35.89 | $35.89 | 1,233,659 | — | — |
| 2016-06-08 | $36.18 | $36.18 | 1,296,498 | — | — |
| 2016-06-07 | $34.95 | $34.95 | 1,451,375 | — | — |
| 2016-06-06 | $34.16 | $34.16 | 1,970,351 | — | — |
| 2016-06-03 | $33.92 | $33.92 | 974,731 | — | — |
| 2016-06-02 | $33.98 | $33.98 | 2,805,181 | — | — |
| 2016-06-01 | $33.48 | $33.48 | 3,102,853 | — | — |
| 2016-05-31 | $34.72 | $34.72 | 6,356,162 | — | — |
| 2016-05-27 | $34.81 | $34.81 | 1,113,360 | — | — |
| 2016-05-26 | $34.67 | $34.67 | 881,217 | — | — |
| 2016-05-25 | $35.23 | $35.23 | 1,332,346 | — | — |
| 2016-05-24 | $35.33 | $35.33 | 1,151,210 | — | — |
| 2016-05-23 | $34.58 | $34.58 | 688,688 | — | — |
| 2016-05-20 | $35.33 | $35.33 | 1,060,326 | — | — |
| 2016-05-19 | $34.60 | $34.60 | 1,064,906 | — | — |
| 2016-05-18 | $33.98 | $33.98 | 987,918 | — | — |
| 2016-05-17 | $34.23 | $34.23 | 1,908,909 | — | — |
| 2016-05-16 | $34.30 | $34.30 | 1,707,830 | — | — |
| 2016-05-13 | $34.47 | $34.47 | 1,921,686 | — | — |
| 2016-05-12 | $34.94 | $34.94 | 1,646,057 | — | — |
| 2016-05-11 | $34.98 | $34.98 | 1,955,208 | — | — |
| 2016-05-10 | $36.29 | $36.29 | 1,291,895 | — | — |
| 2016-05-09 | $36.05 | $36.05 | 1,717,732 | — | — |
| 2016-05-06 | $36.12 | $36.12 | 1,356,498 | — | — |
| 2016-05-05 | $37.23 | $37.23 | 1,129,592 | — | — |
| 2016-05-04 | $37.13 | $37.13 | 4,548,211 | — | — |
| 2016-05-03 | $39.84 | $39.84 | 1,550,133 | — | — |
| 2016-05-02 | $39.99 | $39.99 | 1,464,117 | — | — |
| 2016-04-29 | $40.51 | $40.51 | 1,978,337 | — | — |
| 2016-04-28 | $41.59 | $41.59 | 1,456,095 | — | — |
| 2016-04-27 | $41.86 | $41.86 | 1,289,967 | — | — |
| 2016-04-26 | $43.64 | $43.64 | 2,196,556 | — | — |
| 2016-04-25 | $43.95 | $43.95 | 2,122,494 | — | — |
| 2016-04-22 | $44.74 | $44.74 | 2,415,549 | — | — |
| 2016-04-21 | $45.41 | $45.41 | 3,294,175 | — | — |
| 2016-04-20 | $42.46 | $42.46 | 2,283,437 | — | — |
| 2016-04-19 | $42.70 | $42.70 | 1,656,225 | — | — |
| 2016-04-18 | $42.12 | $42.12 | 2,559,765 | — | — |
| 2016-04-15 | $41.70 | $41.70 | 2,360,721 | — | — |
| 2016-04-14 | $41.93 | $41.93 | 2,543,924 | — | — |
| 2016-04-13 | $41.51 | $41.51 | 4,456,798 | — | — |
| 2016-04-12 | $41.36 | $41.36 | 3,638,832 | — | — |
| 2016-04-11 | $41.17 | $41.17 | 4,123,776 | — | — |
| 2016-04-08 | $43.71 | $43.71 | 3,627,837 | — | — |
| 2016-04-07 | $41.27 | $41.27 | 5,958 | — | — |
| 2016-04-06 | $41.51 | $41.51 | 721 | — | — |
| 2016-04-05 | $40.80 | $40.80 | 1,712 | — | — |
| 2016-04-04 | $40.46 | $40.46 | 956 | — | — |
| 2016-04-01 | $40.80 | $40.80 | 100 | — | — |
| 2016-03-31 | $41.43 | $41.43 | 604 | — | — |
| 2016-03-30 | $41.70 | $41.70 | 3,751 | — | — |
| 2016-03-29 | $40.58 | $40.58 | 0 | — | — |
| 2016-03-28 | $40.58 | $40.58 | 0 | — | — |
| 2016-03-24 | $40.58 | $40.58 | 100 | — | — |
| 2016-03-23 | $41.21 | $41.21 | 201 | — | — |