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
- 2013-10-16 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 | $40.70 | $40.70 | 818,800 | — | — |
| 2016-12-29 | $41.08 | $41.08 | 643,000 | — | — |
| 2016-12-28 | $41.30 | $41.30 | 694,500 | — | — |
| 2016-12-27 | $42.11 | $42.11 | 684,100 | — | — |
| 2016-12-23 | $41.60 | $41.60 | 659,200 | — | — |
| 2016-12-22 | $41.51 | $41.51 | 1,022,000 | — | — |
| 2016-12-21 | $42.39 | $42.39 | 759,300 | — | — |
| 2016-12-20 | $43.03 | $43.03 | 1,171,100 | — | — |
| 2016-12-19 | $42.92 | $42.92 | 923,700 | — | — |
| 2016-12-16 | $42.70 | $42.70 | 1,893,000 | — | — |
| 2016-12-15 | $42.37 | $42.37 | 1,015,400 | — | — |
| 2016-12-14 | $41.50 | $41.50 | 1,326,700 | — | — |
| 2016-12-13 | $42.02 | $42.02 | 848,200 | — | — |
| 2016-12-12 | $42.01 | $42.01 | 823,900 | — | — |
| 2016-12-09 | $42.77 | $42.77 | 798,400 | — | — |
| 2016-12-08 | $43.70 | $43.70 | 992,600 | — | — |
| 2016-12-07 | $43.12 | $43.12 | 932,100 | — | — |
| 2016-12-06 | $43.34 | $43.34 | 758,800 | — | — |
| 2016-12-05 | $43.14 | $43.14 | 1,381,700 | — | — |
| 2016-12-02 | $43.04 | $43.04 | 2,023,800 | — | — |
| 2016-12-01 | $43.89 | $43.89 | 2,296,200 | — | — |
| 2016-11-30 | $46.48 | $46.48 | 1,225,000 | — | — |
| 2016-11-29 | $47.36 | $47.36 | 2,241,700 | — | — |
| 2016-11-28 | $46.34 | $46.34 | 1,895,800 | — | — |
| 2016-11-25 | $46.27 | $46.27 | 1,313,700 | — | — |
| 2016-11-23 | $46.29 | $46.29 | 5,045,200 | — | — |
| 2016-11-22 | $41.56 | $41.56 | 1,881,600 | — | — |
| 2016-11-21 | $41.77 | $41.77 | 1,382,100 | — | — |
| 2016-11-18 | $41.55 | $41.55 | 1,362,500 | — | — |
| 2016-11-17 | $41.90 | $41.90 | 1,050,800 | — | — |
| 2016-11-16 | $40.74 | $40.74 | 703,200 | — | — |
| 2016-11-15 | $40.82 | $40.82 | 1,309,500 | — | — |
| 2016-11-14 | $39.90 | $39.90 | 1,173,700 | — | — |
| 2016-11-11 | $39.61 | $39.61 | 821,300 | — | — |
| 2016-11-10 | $39.34 | $39.34 | 1,050,900 | — | — |
| 2016-11-09 | $39.84 | $39.84 | 1,249,900 | — | — |
| 2016-11-08 | $38.86 | $38.86 | 844,800 | — | — |
| 2016-11-07 | $39.02 | $39.02 | 1,794,000 | — | — |
| 2016-11-04 | $37.54 | $37.54 | 1,094,100 | — | — |
| 2016-11-03 | $37.58 | $37.58 | 966,600 | — | — |
| 2016-11-02 | $38.07 | $38.07 | 1,160,500 | — | — |
| 2016-11-01 | $38.51 | $38.51 | 1,082,300 | — | — |
| 2016-10-31 | $38.85 | $38.85 | 1,246,400 | — | — |
| 2016-10-28 | $37.87 | $37.87 | 817,700 | — | — |
| 2016-10-27 | $37.75 | $37.75 | 1,080,200 | — | — |
| 2016-10-26 | $38.09 | $38.09 | 1,044,800 | — | — |
| 2016-10-25 | $38.19 | $38.19 | 845,600 | — | — |
| 2016-10-24 | $39.12 | $39.12 | 542,700 | — | — |
| 2016-10-21 | $38.81 | $38.81 | 697,800 | — | — |
| 2016-10-20 | $39.10 | $39.10 | 733,200 | — | — |
| 2016-10-19 | $38.85 | $38.85 | 889,500 | — | — |
| 2016-10-18 | $38.45 | $38.45 | 666,000 | — | — |
| 2016-10-17 | $37.97 | $37.97 | 591,200 | — | — |
| 2016-10-14 | $37.88 | $37.88 | 1,092,900 | — | — |
| 2016-10-13 | $37.91 | $37.91 | 1,329,300 | — | — |
| 2016-10-12 | $37.75 | $37.75 | 1,401,900 | — | — |
| 2016-10-11 | $37.87 | $37.87 | 2,051,900 | — | — |
| 2016-10-10 | $38.99 | $38.99 | 661,800 | — | — |
| 2016-10-07 | $38.84 | $38.84 | 1,540,100 | — | — |
| 2016-10-06 | $39.00 | $39.00 | 2,810,900 | — | — |
| 2016-10-05 | $40.27 | $40.27 | 1,256,300 | — | — |
| 2016-10-04 | $40.31 | $40.31 | 1,317,200 | — | — |
| 2016-10-03 | $41.22 | $41.22 | 741,400 | — | — |
| 2016-09-30 | $41.28 | $41.28 | 1,166,700 | — | — |
| 2016-09-29 | $41.41 | $41.41 | 868,500 | — | — |
| 2016-09-28 | $41.68 | $41.68 | 631,000 | — | — |
| 2016-09-27 | $41.43 | $41.43 | 648,000 | — | — |
| 2016-09-26 | $41.23 | $41.23 | 640,200 | — | — |
| 2016-09-23 | $41.64 | $41.64 | 641,000 | — | — |
| 2016-09-22 | $42.06 | $42.06 | 854,400 | — | — |
| 2016-09-21 | $41.73 | $41.73 | 1,211,800 | — | — |
| 2016-09-20 | $40.89 | $40.89 | 946,000 | — | — |
| 2016-09-19 | $40.13 | $40.13 | 615,200 | — | — |
| 2016-09-16 | $40.95 | $40.95 | 1,390,000 | — | — |
| 2016-09-15 | $40.45 | $40.45 | 774,000 | — | — |
| 2016-09-14 | $40.24 | $40.24 | 886,900 | — | — |
| 2016-09-13 | $39.73 | $39.73 | 1,067,600 | — | — |
| 2016-09-12 | $40.80 | $40.80 | 801,000 | — | — |
| 2016-09-09 | $40.34 | $40.34 | 1,385,700 | — | — |
| 2016-09-08 | $41.25 | $41.25 | 1,285,900 | — | — |
| 2016-09-07 | $40.94 | $40.94 | 1,268,100 | — | — |
| 2016-09-06 | $40.65 | $40.65 | 1,112,500 | — | — |
| 2016-09-02 | $40.74 | $40.74 | 1,900,600 | — | — |
| 2016-09-01 | $40.23 | $40.23 | 2,160,600 | — | — |
| 2016-08-31 | $40.92 | $40.92 | 12,250,500 | — | — |
| 2016-08-30 | $37.64 | $37.64 | 3,319,800 | — | — |
| 2016-08-29 | $38.67 | $38.67 | 1,499,200 | — | — |
| 2016-08-26 | $38.81 | $38.81 | 1,016,100 | — | — |
| 2016-08-25 | $38.87 | $38.87 | 1,220,500 | — | — |
| 2016-08-24 | $38.81 | $38.81 | 964,500 | — | — |
| 2016-08-23 | $39.71 | $39.71 | 1,953,900 | — | — |
| 2016-08-22 | $39.40 | $39.40 | 980,700 | — | — |
| 2016-08-19 | $39.65 | $39.65 | 459,900 | — | — |
| 2016-08-18 | $39.72 | $39.72 | 714,200 | — | — |
| 2016-08-17 | $39.14 | $39.14 | 734,300 | — | — |
| 2016-08-16 | $38.93 | $38.93 | 913,300 | — | — |
| 2016-08-15 | $39.63 | $39.63 | 1,249,200 | — | — |
| 2016-08-12 | $39.35 | $39.35 | 905,700 | — | — |
| 2016-08-11 | $38.86 | $38.86 | 588,700 | — | — |
| 2016-08-10 | $38.51 | $38.51 | 570,000 | — | — |
| 2016-08-09 | $38.46 | $38.46 | 617,400 | — | — |
| 2016-08-08 | $38.29 | $38.29 | 805,500 | — | — |
| 2016-08-05 | $38.15 | $38.15 | 840,600 | — | — |
| 2016-08-04 | $37.31 | $37.31 | 823,000 | — | — |
| 2016-08-03 | $37.63 | $37.63 | 1,098,700 | — | — |
| 2016-08-02 | $37.34 | $37.34 | 1,596,200 | — | — |
| 2016-08-01 | $38.27 | $38.27 | 1,349,700 | — | — |
| 2016-07-29 | $37.99 | $37.99 | 1,244,900 | — | — |
| 2016-07-28 | $37.73 | $37.73 | 1,047,100 | — | — |
| 2016-07-27 | $37.25 | $37.25 | 809,000 | — | — |
| 2016-07-26 | $37.34 | $37.34 | 1,195,100 | — | — |
| 2016-07-25 | $36.98 | $36.98 | 856,200 | — | — |
| 2016-07-22 | $36.91 | $36.91 | 920,200 | — | — |
| 2016-07-21 | $36.25 | $36.25 | 899,500 | — | — |
| 2016-07-20 | $36.47 | $36.47 | 974,900 | — | — |
| 2016-07-19 | $36.13 | $36.13 | 849,400 | — | — |
| 2016-07-18 | $36.74 | $36.74 | 637,300 | — | — |
| 2016-07-15 | $36.35 | $36.35 | 772,400 | — | — |
| 2016-07-14 | $36.20 | $36.20 | 753,300 | — | — |
| 2016-07-13 | $36.33 | $36.33 | 1,140,400 | — | — |
| 2016-07-12 | $37.10 | $37.10 | 1,634,200 | — | — |
| 2016-07-11 | $36.92 | $36.92 | 2,107,400 | — | — |
| 2016-07-08 | $37.37 | $37.37 | 2,519,100 | — | — |
| 2016-07-07 | $36.57 | $36.57 | 3,465,200 | — | — |
| 2016-07-06 | $34.88 | $34.88 | 2,141,000 | — | — |
| 2016-07-05 | $34.24 | $34.24 | 866,500 | — | — |
| 2016-07-01 | $34.29 | $34.29 | 1,000,200 | — | — |
| 2016-06-30 | $34.12 | $34.12 | 1,119,900 | — | — |
| 2016-06-29 | $34.02 | $34.02 | 1,716,400 | — | — |
| 2016-06-28 | $33.01 | $33.01 | 1,466,900 | — | — |
| 2016-06-27 | $32.96 | $32.96 | 2,396,200 | — | — |
| 2016-06-24 | $34.30 | $34.30 | 3,778,000 | — | — |
| 2016-06-23 | $35.01 | $35.01 | 1,327,500 | — | — |
| 2016-06-22 | $33.86 | $33.86 | 777,200 | — | — |
| 2016-06-21 | $34.04 | $34.04 | 1,087,200 | — | — |
| 2016-06-20 | $34.29 | $34.29 | 989,900 | — | — |
| 2016-06-17 | $33.64 | $33.64 | 1,617,400 | — | — |
| 2016-06-16 | $34.13 | $34.13 | 943,500 | — | — |
| 2016-06-15 | $34.34 | $34.34 | 1,952,000 | — | — |
| 2016-06-14 | $33.97 | $33.97 | 1,653,900 | — | — |
| 2016-06-13 | $34.15 | $34.15 | 1,700,300 | — | — |
| 2016-06-10 | $34.05 | $34.05 | 1,438,900 | — | — |
| 2016-06-09 | $35.03 | $35.03 | 1,495,100 | — | — |
| 2016-06-08 | $35.14 | $35.14 | 2,133,900 | — | — |
| 2016-06-07 | $35.29 | $35.29 | 1,917,800 | — | — |
| 2016-06-06 | $35.07 | $35.07 | 1,973,400 | — | — |
| 2016-06-03 | $34.91 | $34.91 | 1,480,800 | — | — |
| 2016-06-02 | $34.60 | $34.60 | 2,532,900 | — | — |
| 2016-06-01 | $33.62 | $33.62 | 3,443,700 | — | — |
| 2016-05-31 | $32.95 | $32.95 | 3,484,300 | — | — |
| 2016-05-27 | $32.18 | $32.18 | 10,413,100 | — | — |
| 2016-05-26 | $29.76 | $29.76 | 1,568,500 | — | — |
| 2016-05-25 | $29.89 | $29.89 | 1,321,900 | — | — |
| 2016-05-24 | $29.60 | $29.60 | 1,332,400 | — | — |
| 2016-05-23 | $29.50 | $29.50 | 1,381,600 | — | — |
| 2016-05-20 | $28.94 | $28.94 | 1,424,700 | — | — |
| 2016-05-19 | $28.06 | $28.06 | 1,252,000 | — | — |
| 2016-05-18 | $28.39 | $28.39 | 699,500 | — | — |
| 2016-05-17 | $27.82 | $27.82 | 1,303,700 | — | — |
| 2016-05-16 | $27.89 | $27.89 | 698,600 | — | — |
| 2016-05-13 | $27.35 | $27.35 | 583,900 | — | — |
| 2016-05-12 | $27.39 | $27.39 | 1,185,800 | — | — |
| 2016-05-11 | $27.43 | $27.43 | 597,200 | — | — |
| 2016-05-10 | $27.24 | $27.24 | 327,900 | — | — |
| 2016-05-09 | $27.16 | $27.16 | 304,100 | — | — |
| 2016-05-06 | $27.00 | $27.00 | 808,900 | — | — |
| 2016-05-05 | $26.71 | $26.71 | 701,000 | — | — |
| 2016-05-04 | $27.01 | $27.01 | 1,133,800 | — | — |
| 2016-05-03 | $27.34 | $27.34 | 858,900 | — | — |
| 2016-05-02 | $27.82 | $27.82 | 755,100 | — | — |
| 2016-04-29 | $27.51 | $27.51 | 1,210,000 | — | — |
| 2016-04-28 | $27.46 | $27.46 | 1,338,500 | — | — |
| 2016-04-27 | $27.65 | $27.65 | 774,200 | — | — |
| 2016-04-26 | $27.02 | $27.02 | 621,600 | — | — |
| 2016-04-25 | $27.03 | $27.03 | 887,400 | — | — |
| 2016-04-22 | $27.10 | $27.10 | 1,100,100 | — | — |
| 2016-04-21 | $26.66 | $26.66 | 1,412,100 | — | — |
| 2016-04-20 | $26.05 | $26.05 | 1,098,800 | — | — |
| 2016-04-19 | $25.73 | $25.73 | 1,149,900 | — | — |
| 2016-04-18 | $25.70 | $25.70 | 1,089,900 | — | — |
| 2016-04-15 | $25.77 | $25.77 | 1,659,400 | — | — |
| 2016-04-14 | $26.16 | $26.16 | 659,400 | — | — |
| 2016-04-13 | $26.39 | $26.39 | 624,200 | — | — |
| 2016-04-12 | $25.49 | $25.49 | 803,700 | — | — |
| 2016-04-11 | $25.44 | $25.44 | 794,200 | — | — |
| 2016-04-08 | $25.51 | $25.51 | 587,400 | — | — |
| 2016-04-07 | $25.99 | $25.99 | 818,300 | — | — |
| 2016-04-06 | $26.17 | $26.17 | 940,200 | — | — |
| 2016-04-05 | $25.44 | $25.44 | 1,991,300 | — | — |
| 2016-04-04 | $25.31 | $25.31 | 1,053,200 | — | — |
| 2016-04-01 | $24.96 | $24.96 | 1,105,200 | — | — |
| 2016-03-31 | $25.04 | $25.04 | 1,525,800 | — | — |
| 2016-03-30 | $24.94 | $24.94 | 1,204,500 | — | — |
| 2016-03-29 | $24.84 | $24.84 | 1,190,700 | — | — |
| 2016-03-28 | $24.19 | $24.19 | 1,306,600 | — | — |
| 2016-03-24 | $24.71 | $24.71 | 872,900 | — | — |
| 2016-03-23 | $24.55 | $24.55 | 868,700 | — | — |
| 2016-03-22 | $25.69 | $25.69 | 752,200 | — | — |
| 2016-03-21 | $25.54 | $25.54 | 769,500 | — | — |
| 2016-03-18 | $25.84 | $25.84 | 1,107,300 | — | — |
| 2016-03-17 | $25.31 | $25.31 | 644,100 | — | — |
| 2016-03-16 | $25.33 | $25.33 | 954,900 | — | — |
| 2016-03-15 | $25.27 | $25.27 | 1,004,100 | — | — |
| 2016-03-14 | $26.64 | $26.64 | 702,800 | — | — |
| 2016-03-11 | $26.73 | $26.73 | 1,056,900 | — | — |
| 2016-03-10 | $26.11 | $26.11 | 1,211,800 | — | — |
| 2016-03-09 | $26.90 | $26.90 | 575,800 | — | — |
| 2016-03-08 | $26.63 | $26.63 | 771,600 | — | — |
| 2016-03-07 | $27.34 | $27.34 | 1,148,900 | — | — |
| 2016-03-04 | $26.74 | $26.74 | 1,777,700 | — | — |
| 2016-03-03 | $25.70 | $25.70 | 927,000 | — | — |
| 2016-03-02 | $25.76 | $25.76 | 1,702,900 | — | — |
| 2016-03-01 | $25.08 | $25.08 | 1,838,300 | — | — |
| 2016-02-29 | $24.29 | $24.29 | 1,469,200 | — | — |
| 2016-02-26 | $23.36 | $23.36 | 813,100 | — | — |
| 2016-02-25 | $22.97 | $22.97 | 732,600 | — | — |
| 2016-02-24 | $22.64 | $22.64 | 815,200 | — | — |
| 2016-02-23 | $22.29 | $22.29 | 901,200 | — | — |
| 2016-02-22 | $22.62 | $22.62 | 863,600 | — | — |
| 2016-02-19 | $22.13 | $22.13 | 988,400 | — | — |
| 2016-02-18 | $22.12 | $22.12 | 757,400 | — | — |
| 2016-02-17 | $22.64 | $22.64 | 769,000 | — | — |
| 2016-02-16 | $21.67 | $21.67 | 873,700 | — | — |
| 2016-02-12 | $20.82 | $20.82 | 581,900 | — | — |
| 2016-02-11 | $20.61 | $20.61 | 1,566,300 | — | — |
| 2016-02-10 | $20.84 | $20.84 | 1,525,800 | — | — |
| 2016-02-09 | $21.10 | $21.10 | 1,644,000 | — | — |
| 2016-02-08 | $21.11 | $21.11 | 2,272,300 | — | — |
| 2016-02-05 | $22.45 | $22.45 | 3,617,500 | — | — |
| 2016-02-04 | $24.25 | $24.25 | 952,900 | — | — |
| 2016-02-03 | $23.50 | $23.50 | 1,094,100 | — | — |
| 2016-02-02 | $23.33 | $23.33 | 1,333,000 | — | — |
| 2016-02-01 | $24.35 | $24.35 | 1,321,300 | — | — |
| 2016-01-29 | $24.10 | $24.10 | 1,216,900 | — | — |
| 2016-01-28 | $23.06 | $23.06 | 1,119,700 | — | — |
| 2016-01-27 | $23.94 | $23.94 | 688,500 | — | — |
| 2016-01-26 | $24.30 | $24.30 | 1,262,600 | — | — |
| 2016-01-25 | $24.45 | $24.45 | 937,800 | — | — |
| 2016-01-22 | $25.41 | $25.41 | 1,031,600 | — | — |
| 2016-01-21 | $24.72 | $24.72 | 1,893,100 | — | — |
| 2016-01-20 | $24.17 | $24.17 | 1,465,300 | — | — |
| 2016-01-19 | $24.01 | $24.01 | 1,211,900 | — | — |
| 2016-01-15 | $24.43 | $24.43 | 1,401,600 | — | — |
| 2016-01-14 | $24.97 | $24.97 | 1,438,200 | — | — |
| 2016-01-13 | $24.34 | $24.34 | 1,038,200 | — | — |
| 2016-01-12 | $25.36 | $25.36 | 884,000 | — | — |
| 2016-01-11 | $25.23 | $25.23 | 1,182,000 | — | — |
| 2016-01-08 | $25.63 | $25.63 | 890,300 | — | — |
| 2016-01-07 | $26.29 | $26.29 | 1,510,900 | — | — |
| 2016-01-06 | $28.10 | $28.10 | 4,811,700 | — | — |
| 2016-01-05 | $28.99 | $28.99 | 1,588,800 | — | — |
| 2016-01-04 | $28.69 | $28.69 | 1,418,200 | — | — |