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
- 2015-04-20 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 | $42.21 | $50.00 | 583,278 | — | — |
| 2016-12-29 | $42.62 | $50.50 | 298,953 | — | — |
| 2016-12-28 | $42.43 | $50.26 | 417,306 | — | — |
| 2016-12-27 | $43.99 | $50.93 | 645,103 | — | — |
| 2016-12-23 | $44.12 | $51.08 | 371,133 | — | — |
| 2016-12-22 | $43.47 | $50.33 | 397,501 | — | — |
| 2016-12-21 | $43.67 | $50.56 | 616,809 | — | — |
| 2016-12-20 | $43.19 | $50.01 | 438,557 | — | — |
| 2016-12-19 | $42.84 | $49.60 | 734,259 | — | — |
| 2016-12-16 | $42.39 | $49.08 | 1,773,853 | — | — |
| 2016-12-15 | $42.11 | $48.76 | 615,605 | — | — |
| 2016-12-14 | $42.57 | $49.29 | 566,181 | — | — |
| 2016-12-13 | $43.39 | $50.24 | 649,438 | — | — |
| 2016-12-12 | $41.71 | $48.29 | 642,876 | — | — |
| 2016-12-09 | $42.33 | $49.01 | 1,117,432 | — | — |
| 2016-12-08 | $42.82 | $49.58 | 599,652 | — | — |
| 2016-12-07 | $43.14 | $49.95 | 513,024 | — | — |
| 2016-12-06 | $42.06 | $48.70 | 470,824 | — | — |
| 2016-12-05 | $42.09 | $48.74 | 639,866 | — | — |
| 2016-12-02 | $41.58 | $48.14 | 965,548 | — | — |
| 2016-12-01 | $40.47 | $46.85 | 799,757 | — | — |
| 2016-11-30 | $41.41 | $47.95 | 1,134,288 | — | — |
| 2016-11-29 | $42.06 | $48.70 | 623,973 | — | — |
| 2016-11-28 | $42.24 | $48.91 | 598,448 | — | — |
| 2016-11-25 | $42.41 | $49.10 | 309,729 | — | — |
| 2016-11-23 | $42.06 | $48.70 | 855,743 | — | — |
| 2016-11-22 | $41.74 | $48.33 | 833,168 | — | — |
| 2016-11-21 | $39.92 | $46.22 | 884,880 | — | — |
| 2016-11-18 | $40.40 | $46.77 | 533,492 | — | — |
| 2016-11-17 | $39.82 | $46.10 | 730,407 | — | — |
| 2016-11-16 | $39.44 | $45.66 | 1,412,593 | — | — |
| 2016-11-15 | $40.08 | $46.41 | 1,429,690 | — | — |
| 2016-11-14 | $40.43 | $46.81 | 2,549,530 | — | — |
| 2016-11-11 | $42.51 | $49.22 | 1,006,123 | — | — |
| 2016-11-10 | $42.91 | $49.68 | 1,264,019 | — | — |
| 2016-11-09 | $45.45 | $52.62 | 804,453 | — | — |
| 2016-11-08 | $45.43 | $52.60 | 516,937 | — | — |
| 2016-11-07 | $45.61 | $52.81 | 608,863 | — | — |
| 2016-11-04 | $44.65 | $51.70 | 804,031 | — | — |
| 2016-11-03 | $43.70 | $50.60 | 585,505 | — | — |
| 2016-11-02 | $43.50 | $50.37 | 1,253,906 | — | — |
| 2016-11-01 | $43.84 | $50.76 | 1,726,175 | — | — |
| 2016-10-31 | $47.23 | $54.68 | 644,561 | — | — |
| 2016-10-28 | $47.81 | $55.35 | 382,210 | — | — |
| 2016-10-27 | $47.84 | $55.39 | 493,580 | — | — |
| 2016-10-26 | $48.24 | $55.85 | 619,277 | — | — |
| 2016-10-25 | $48.80 | $56.51 | 634,929 | — | — |
| 2016-10-24 | $49.78 | $57.64 | 574,127 | — | — |
| 2016-10-21 | $50.43 | $58.39 | 409,059 | — | — |
| 2016-10-20 | $50.07 | $57.97 | 381,186 | — | — |
| 2016-10-19 | $50.33 | $58.28 | 363,668 | — | — |
| 2016-10-18 | $50.07 | $57.97 | 349,220 | — | — |
| 2016-10-17 | $49.90 | $57.78 | 346,872 | — | — |
| 2016-10-14 | $49.95 | $57.83 | 576,054 | — | — |
| 2016-10-13 | $49.90 | $57.78 | 509,051 | — | — |
| 2016-10-12 | $48.85 | $56.56 | 311,776 | — | — |
| 2016-10-11 | $48.26 | $55.87 | 566,061 | — | — |
| 2016-10-10 | $49.17 | $56.93 | 399,728 | — | — |
| 2016-10-07 | $48.52 | $56.18 | 594,896 | — | — |
| 2016-10-06 | $48.92 | $56.64 | 665,451 | — | — |
| 2016-10-05 | $49.14 | $56.89 | 1,165,352 | — | — |
| 2016-10-04 | $49.82 | $57.68 | 634,809 | — | — |
| 2016-10-03 | $51.11 | $59.18 | 651,244 | — | — |
| 2016-09-30 | $52.18 | $60.41 | 486,837 | — | — |
| 2016-09-29 | $52.18 | $60.41 | 622,227 | — | — |
| 2016-09-28 | $53.02 | $61.39 | 595,077 | — | — |
| 2016-09-27 | $53.64 | $60.95 | 719,751 | — | — |
| 2016-09-26 | $54.32 | $61.72 | 2,533,397 | — | — |
| 2016-09-23 | $53.19 | $60.44 | 2,430,455 | — | — |
| 2016-09-22 | $52.52 | $59.68 | 528,917 | — | — |
| 2016-09-21 | $51.88 | $58.95 | 810,834 | — | — |
| 2016-09-20 | $51.40 | $58.40 | 518,322 | — | — |
| 2016-09-19 | $52.49 | $59.65 | 624,816 | — | — |
| 2016-09-16 | $52.23 | $59.34 | 937,073 | — | — |
| 2016-09-15 | $52.31 | $59.44 | 498,336 | — | — |
| 2016-09-14 | $51.23 | $58.21 | 551,131 | — | — |
| 2016-09-13 | $50.83 | $57.76 | 748,647 | — | — |
| 2016-09-12 | $51.88 | $58.95 | 669,183 | — | — |
| 2016-09-09 | $50.32 | $57.17 | 1,547,682 | — | — |
| 2016-09-08 | $52.51 | $59.67 | 698,260 | — | — |
| 2016-09-07 | $53.39 | $60.67 | 552,094 | — | — |
| 2016-09-06 | $53.01 | $60.23 | 588,395 | — | — |
| 2016-09-02 | $52.99 | $60.21 | 855,021 | — | — |
| 2016-09-01 | $52.04 | $59.14 | 1,766,087 | — | — |
| 2016-08-31 | $51.83 | $58.89 | 1,292,614 | — | — |
| 2016-08-30 | $50.90 | $57.83 | 512,242 | — | — |
| 2016-08-29 | $50.35 | $57.21 | 598,027 | — | — |
| 2016-08-26 | $49.00 | $55.68 | 376,732 | — | — |
| 2016-08-25 | $49.32 | $56.04 | 439,701 | — | — |
| 2016-08-24 | $48.67 | $55.31 | 400,330 | — | — |
| 2016-08-23 | $49.30 | $56.02 | 405,628 | — | — |
| 2016-08-22 | $49.14 | $55.83 | 292,271 | — | — |
| 2016-08-19 | $48.80 | $55.46 | 452,945 | — | — |
| 2016-08-18 | $49.34 | $56.06 | 314,966 | — | — |
| 2016-08-17 | $49.50 | $56.25 | 668,280 | — | — |
| 2016-08-16 | $49.53 | $56.29 | 507,847 | — | — |
| 2016-08-15 | $50.58 | $57.48 | 416,464 | — | — |
| 2016-08-12 | $50.33 | $57.19 | 503,091 | — | — |
| 2016-08-11 | $50.33 | $57.19 | 945,682 | — | — |
| 2016-08-10 | $50.20 | $57.04 | 749,610 | — | — |
| 2016-08-09 | $50.70 | $57.61 | 496,710 | — | — |
| 2016-08-08 | $50.40 | $57.27 | 492,617 | — | — |
| 2016-08-05 | $50.96 | $57.91 | 388,109 | — | — |
| 2016-08-04 | $51.20 | $58.17 | 557,452 | — | — |
| 2016-08-03 | $50.83 | $57.76 | 640,347 | — | — |
| 2016-08-02 | $50.32 | $57.17 | 942,792 | — | — |
| 2016-08-01 | $51.50 | $58.51 | 774,593 | — | — |
| 2016-07-29 | $51.63 | $58.66 | 879,341 | — | — |
| 2016-07-28 | $51.28 | $58.27 | 399,848 | — | — |
| 2016-07-27 | $51.23 | $58.21 | 405,266 | — | — |
| 2016-07-26 | $51.45 | $58.46 | 501,045 | — | — |
| 2016-07-25 | $51.35 | $58.34 | 357,829 | — | — |
| 2016-07-22 | $51.58 | $58.61 | 639,685 | — | — |
| 2016-07-21 | $50.90 | $57.83 | 539,392 | — | — |
| 2016-07-20 | $51.30 | $58.29 | 522,596 | — | — |
| 2016-07-19 | $51.26 | $58.25 | 563,231 | — | — |
| 2016-07-18 | $51.10 | $58.06 | 833,168 | — | — |
| 2016-07-15 | $50.35 | $57.21 | 626,562 | — | — |
| 2016-07-14 | $50.45 | $57.32 | 492,857 | — | — |
| 2016-07-13 | $50.70 | $57.61 | 451,801 | — | — |
| 2016-07-12 | $50.63 | $57.53 | 883,254 | — | — |
| 2016-07-11 | $50.27 | $57.12 | 940,565 | — | — |
| 2016-07-08 | $50.66 | $57.57 | 1,020,811 | — | — |
| 2016-07-07 | $48.84 | $55.49 | 687,604 | — | — |
| 2016-07-06 | $48.64 | $55.27 | 810,834 | — | — |
| 2016-07-05 | $48.87 | $55.53 | 1,268,655 | — | — |
| 2016-07-01 | $48.70 | $55.34 | 1,061,206 | — | — |
| 2016-06-30 | $48.01 | $54.55 | 857,188 | — | — |
| 2016-06-29 | $46.99 | $53.40 | 1,014,972 | — | — |
| 2016-06-28 | $46.06 | $52.34 | 1,637,741 | — | — |
| 2016-06-27 | $44.55 | $49.49 | 2,903,867 | — | — |
| 2016-06-24 | $46.96 | $52.17 | 1,517,762 | — | — |
| 2016-06-23 | $48.87 | $54.29 | 2,176,892 | — | — |
| 2016-06-22 | $47.46 | $52.72 | 1,253,304 | — | — |
| 2016-06-21 | $46.99 | $52.20 | 10,491,054 | — | — |
| 2016-06-20 | $46.78 | $51.96 | 1,572,845 | — | — |
| 2016-06-17 | $45.61 | $50.67 | 1,401,697 | — | — |
| 2016-06-16 | $44.35 | $49.27 | 948,812 | — | — |
| 2016-06-15 | $43.75 | $48.61 | 413,935 | — | — |
| 2016-06-14 | $43.39 | $48.20 | 370,049 | — | — |
| 2016-06-13 | $44.32 | $49.23 | 573,887 | — | — |
| 2016-06-10 | $44.53 | $49.47 | 685,738 | — | — |
| 2016-06-09 | $44.62 | $49.57 | 380,825 | — | — |
| 2016-06-08 | $44.32 | $49.23 | 308,284 | — | — |
| 2016-06-07 | $44.12 | $49.01 | 388,952 | — | — |
| 2016-06-06 | $43.39 | $48.20 | 485,754 | — | — |
| 2016-06-03 | $43.24 | $48.03 | 506,162 | — | — |
| 2016-06-02 | $42.38 | $47.07 | 486,536 | — | — |
| 2016-06-01 | $41.38 | $45.97 | 632,100 | — | — |
| 2016-05-31 | $41.50 | $46.10 | 367,280 | — | — |
| 2016-05-27 | $41.38 | $45.97 | 297,629 | — | — |
| 2016-05-26 | $40.76 | $45.28 | 276,017 | — | — |
| 2016-05-25 | $41.03 | $45.58 | 248,024 | — | — |
| 2016-05-24 | $40.51 | $45.01 | 321,167 | — | — |
| 2016-05-23 | $39.82 | $44.23 | 299,194 | — | — |
| 2016-05-20 | $39.70 | $44.10 | 356,504 | — | — |
| 2016-05-19 | $39.65 | $44.05 | 573,887 | — | — |
| 2016-05-18 | $40.12 | $44.56 | 397,922 | — | — |
| 2016-05-17 | $40.15 | $44.60 | 497,192 | — | — |
| 2016-05-16 | $40.65 | $45.15 | 460,229 | — | — |
| 2016-05-13 | $39.42 | $43.79 | 485,995 | — | — |
| 2016-05-12 | $39.92 | $44.34 | 536,563 | — | — |
| 2016-05-11 | $39.42 | $43.79 | 413,995 | — | — |
| 2016-05-10 | $39.12 | $43.46 | 382,451 | — | — |
| 2016-05-09 | $39.14 | $43.48 | 314,304 | — | — |
| 2016-05-06 | $39.05 | $43.38 | 329,354 | — | — |
| 2016-05-05 | $39.30 | $43.66 | 298,472 | — | — |
| 2016-05-04 | $38.80 | $43.11 | 439,520 | — | — |
| 2016-05-03 | $38.42 | $42.68 | 318,338 | — | — |
| 2016-05-02 | $38.46 | $42.72 | 404,243 | — | — |
| 2016-04-29 | $38.59 | $42.87 | 327,909 | — | — |
| 2016-04-28 | $38.75 | $43.05 | 229,723 | — | — |
| 2016-04-27 | $39.35 | $43.72 | 280,652 | — | — |
| 2016-04-26 | $39.10 | $43.44 | 325,381 | — | — |
| 2016-04-25 | $38.77 | $43.07 | 355,060 | — | — |
| 2016-04-22 | $39.78 | $44.20 | 425,132 | — | — |
| 2016-04-21 | $38.94 | $43.25 | 413,755 | — | — |
| 2016-04-20 | $39.05 | $43.38 | 365,956 | — | — |
| 2016-04-19 | $38.99 | $43.31 | 300,579 | — | — |
| 2016-04-18 | $38.65 | $42.94 | 292,452 | — | — |
| 2016-04-15 | $39.00 | $43.33 | 378,538 | — | — |
| 2016-04-14 | $38.55 | $42.83 | 387,869 | — | — |
| 2016-04-13 | $38.60 | $42.89 | 863,990 | — | — |
| 2016-04-12 | $38.17 | $42.41 | 889,274 | — | — |
| 2016-04-11 | $38.26 | $42.50 | 621,023 | — | — |
| 2016-04-08 | $38.06 | $42.28 | 520,971 | — | — |
| 2016-04-07 | $37.24 | $41.37 | 298,712 | — | — |
| 2016-04-06 | $37.92 | $42.13 | 438,376 | — | — |
| 2016-04-05 | $37.08 | $41.19 | 521,452 | — | — |
| 2016-04-04 | $37.41 | $41.56 | 349,220 | — | — |
| 2016-04-01 | $37.46 | $41.61 | 661,417 | — | — |
| 2016-03-31 | $36.96 | $41.06 | 542,763 | — | — |
| 2016-03-30 | $36.36 | $40.39 | 513,927 | — | — |
| 2016-03-29 | $36.05 | $40.04 | 532,228 | — | — |
| 2016-03-28 | $35.96 | $38.84 | 506,342 | — | — |
| 2016-03-24 | $36.26 | $39.17 | 537,345 | — | — |
| 2016-03-23 | $35.15 | $37.96 | 484,429 | — | — |
| 2016-03-22 | $35.61 | $38.47 | 502,068 | — | — |
| 2016-03-21 | $35.68 | $38.54 | 710,300 | — | — |
| 2016-03-18 | $35.47 | $38.31 | 1,171,251 | — | — |
| 2016-03-17 | $36.30 | $39.20 | 999,260 | — | — |
| 2016-03-16 | $36.74 | $39.69 | 724,447 | — | — |
| 2016-03-15 | $36.10 | $38.99 | 754,607 | — | — |
| 2016-03-14 | $36.86 | $39.81 | 678,273 | — | — |
| 2016-03-11 | $36.26 | $39.17 | 586,709 | — | — |
| 2016-03-10 | $35.75 | $38.61 | 693,022 | — | — |
| 2016-03-09 | $36.16 | $39.06 | 683,932 | — | — |
| 2016-03-08 | $36.21 | $39.11 | 938,277 | — | — |
| 2016-03-07 | $37.92 | $40.96 | 1,102,081 | — | — |
| 2016-03-04 | $35.83 | $38.70 | 1,743,272 | — | — |
| 2016-03-03 | $34.49 | $37.25 | 1,114,242 | — | — |
| 2016-03-02 | $33.54 | $36.22 | 1,083,901 | — | — |
| 2016-03-01 | $32.71 | $35.33 | 758,881 | — | — |
| 2016-02-29 | $31.31 | $33.82 | 742,627 | — | — |
| 2016-02-26 | $30.68 | $33.14 | 808,366 | — | — |
| 2016-02-25 | $29.04 | $31.36 | 700,788 | — | — |
| 2016-02-24 | $28.47 | $30.75 | 1,029,601 | — | — |
| 2016-02-23 | $27.16 | $29.33 | 887,769 | — | — |
| 2016-02-22 | $27.34 | $29.53 | 726,072 | — | — |
| 2016-02-19 | $26.84 | $28.99 | 713,310 | — | — |
| 2016-02-18 | $27.09 | $29.26 | 560,703 | — | — |
| 2016-02-17 | $27.59 | $29.80 | 941,408 | — | — |
| 2016-02-16 | $26.50 | $28.62 | 1,204,662 | — | — |
| 2016-02-12 | $25.60 | $27.65 | 1,863,912 | — | — |
| 2016-02-11 | $26.05 | $28.13 | 902,699 | — | — |
| 2016-02-10 | $26.98 | $29.14 | 780,854 | — | — |
| 2016-02-09 | $27.46 | $29.66 | 1,035,259 | — | — |
| 2016-02-08 | $28.17 | $30.43 | 2,411,070 | — | — |
| 2016-02-05 | $30.71 | $33.17 | 571,298 | — | — |
| 2016-02-04 | $30.86 | $33.34 | 1,609,929 | — | — |
| 2016-02-03 | $31.05 | $33.53 | 912,632 | — | — |
| 2016-02-02 | $31.45 | $33.96 | 706,026 | — | — |
| 2016-02-01 | $32.23 | $34.81 | 1,721,780 | — | — |
| 2016-01-29 | $31.91 | $34.47 | 622,348 | — | — |
| 2016-01-28 | $31.54 | $34.07 | 449,634 | — | — |
| 2016-01-27 | $31.06 | $33.55 | 633,364 | — | — |
| 2016-01-26 | $32.19 | $34.77 | 488,824 | — | — |
| 2016-01-25 | $31.35 | $33.86 | 661,598 | — | — |
| 2016-01-22 | $31.46 | $33.98 | 710,902 | — | — |
| 2016-01-21 | $29.05 | $31.38 | 794,279 | — | — |
| 2016-01-20 | $29.02 | $31.34 | 1,002,149 | — | — |
| 2016-01-19 | $29.49 | $31.85 | 649,076 | — | — |
| 2016-01-15 | $30.78 | $33.25 | 704,400 | — | — |
| 2016-01-14 | $31.15 | $33.64 | 783,262 | — | — |
| 2016-01-13 | $30.47 | $32.91 | 637,036 | — | — |
| 2016-01-12 | $31.46 | $33.98 | 571,057 | — | — |
| 2016-01-11 | $31.86 | $34.41 | 776,761 | — | — |
| 2016-01-08 | $31.64 | $34.18 | 1,712,690 | — | — |
| 2016-01-07 | $34.45 | $37.21 | 1,254,267 | — | — |
| 2016-01-06 | $32.87 | $35.51 | 608,502 | — | — |
| 2016-01-05 | $33.07 | $35.72 | 656,300 | — | — |
| 2016-01-04 | $32.99 | $35.63 | 1,185,579 | — | — |