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
- 2013-10-25 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 | $37.20 | $37.20 | 1,265,800 | — | — |
| 2016-12-29 | $36.96 | $36.96 | 618,400 | — | — |
| 2016-12-28 | $36.74 | $36.74 | 864,700 | — | — |
| 2016-12-27 | $37.20 | $37.20 | 825,000 | — | — |
| 2016-12-23 | $37.16 | $37.16 | 556,400 | — | — |
| 2016-12-22 | $37.20 | $37.20 | 852,800 | — | — |
| 2016-12-21 | $37.37 | $37.37 | 1,268,600 | — | — |
| 2016-12-20 | $37.21 | $37.21 | 985,600 | — | — |
| 2016-12-19 | $37.02 | $37.02 | 906,800 | — | — |
| 2016-12-16 | $36.46 | $36.46 | 1,927,200 | — | — |
| 2016-12-15 | $37.04 | $37.04 | 2,415,000 | — | — |
| 2016-12-14 | $36.56 | $36.56 | 1,448,800 | — | — |
| 2016-12-13 | $37.03 | $37.03 | 2,571,700 | — | — |
| 2016-12-12 | $36.87 | $36.87 | 2,042,500 | — | — |
| 2016-12-09 | $36.53 | $36.53 | 1,149,600 | — | — |
| 2016-12-08 | $36.89 | $36.89 | 1,794,600 | — | — |
| 2016-12-07 | $36.68 | $36.68 | 1,506,500 | — | — |
| 2016-12-06 | $36.45 | $36.45 | 1,114,100 | — | — |
| 2016-12-05 | $36.06 | $36.06 | 1,183,100 | — | — |
| 2016-12-02 | $35.79 | $35.79 | 1,084,400 | — | — |
| 2016-12-01 | $35.50 | $35.50 | 2,059,100 | — | — |
| 2016-11-30 | $35.98 | $35.98 | 1,409,100 | — | — |
| 2016-11-29 | $36.23 | $36.23 | 2,269,500 | — | — |
| 2016-11-28 | $35.83 | $35.83 | 1,494,600 | — | — |
| 2016-11-25 | $36.36 | $36.36 | 1,760,500 | — | — |
| 2016-11-23 | $35.93 | $35.93 | 1,078,300 | — | — |
| 2016-11-22 | $35.70 | $35.70 | 2,957,500 | — | — |
| 2016-11-21 | $35.49 | $35.49 | 2,012,100 | — | — |
| 2016-11-18 | $35.45 | $35.45 | 2,579,100 | — | — |
| 2016-11-17 | $35.00 | $35.00 | 4,607,200 | — | — |
| 2016-11-16 | $35.00 | $35.00 | 6,312,600 | — | — |
| 2016-11-15 | $34.97 | $34.97 | 3,773,600 | — | — |
| 2016-11-14 | $34.85 | $34.85 | 6,084,000 | — | — |
| 2016-11-11 | $33.56 | $33.56 | 10,453,800 | — | — |
| 2016-11-10 | $34.11 | $34.11 | 3,496,400 | — | — |
| 2016-11-09 | $33.66 | $33.66 | 1,616,500 | — | — |
| 2016-11-08 | $33.88 | $33.88 | 3,369,600 | — | — |
| 2016-11-07 | $32.88 | $32.88 | 3,878,300 | — | — |
| 2016-11-04 | $32.15 | $32.15 | 2,282,800 | — | — |
| 2016-11-03 | $31.91 | $31.91 | 3,974,000 | — | — |
| 2016-11-02 | $30.26 | $30.26 | 3,015,100 | — | — |
| 2016-11-01 | $30.28 | $30.28 | 2,492,000 | — | — |
| 2016-10-31 | $30.55 | $30.55 | 1,615,500 | — | — |
| 2016-10-28 | $30.71 | $30.71 | 1,739,100 | — | — |
| 2016-10-27 | $30.57 | $30.57 | 2,180,700 | — | — |
| 2016-10-26 | $31.50 | $31.50 | 1,269,600 | — | — |
| 2016-10-25 | $31.37 | $31.37 | 1,737,000 | — | — |
| 2016-10-24 | $31.98 | $31.98 | 1,172,200 | — | — |
| 2016-10-21 | $31.91 | $31.91 | 609,500 | — | — |
| 2016-10-20 | $31.89 | $31.89 | 1,595,700 | — | — |
| 2016-10-19 | $32.02 | $32.02 | 837,600 | — | — |
| 2016-10-18 | $31.46 | $31.46 | 896,200 | — | — |
| 2016-10-17 | $31.01 | $31.01 | 1,146,000 | — | — |
| 2016-10-14 | $31.12 | $31.12 | 1,804,500 | — | — |
| 2016-10-13 | $30.62 | $30.62 | 1,923,200 | — | — |
| 2016-10-12 | $31.03 | $31.03 | 4,033,200 | — | — |
| 2016-10-11 | $31.80 | $31.80 | 3,062,800 | — | — |
| 2016-10-10 | $31.98 | $31.98 | 2,121,100 | — | — |
| 2016-10-07 | $31.62 | $31.62 | 2,550,300 | — | — |
| 2016-10-06 | $31.41 | $31.41 | 1,777,900 | — | — |
| 2016-10-05 | $30.88 | $30.88 | 2,824,300 | — | — |
| 2016-10-04 | $30.19 | $30.19 | 946,700 | — | — |
| 2016-10-03 | $30.23 | $30.23 | 2,027,700 | — | — |
| 2016-09-30 | $30.11 | $30.11 | 1,930,000 | — | — |
| 2016-09-29 | $30.06 | $30.06 | 1,191,400 | — | — |
| 2016-09-28 | $30.46 | $30.46 | 897,700 | — | — |
| 2016-09-27 | $30.51 | $30.51 | 1,227,600 | — | — |
| 2016-09-26 | $30.25 | $30.25 | 752,300 | — | — |
| 2016-09-23 | $30.28 | $30.28 | 821,500 | — | — |
| 2016-09-22 | $30.79 | $30.79 | 1,912,700 | — | — |
| 2016-09-21 | $30.64 | $30.64 | 7,570,600 | — | — |
| 2016-09-20 | $30.83 | $30.83 | 1,604,000 | — | — |
| 2016-09-19 | $31.07 | $31.07 | 1,710,900 | — | — |
| 2016-09-16 | $30.50 | $30.50 | 1,849,500 | — | — |
| 2016-09-15 | $30.38 | $30.38 | 1,039,000 | — | — |
| 2016-09-14 | $29.50 | $29.50 | 895,000 | — | — |
| 2016-09-13 | $29.41 | $29.41 | 1,704,600 | — | — |
| 2016-09-12 | $29.88 | $29.88 | 2,318,500 | — | — |
| 2016-09-09 | $29.76 | $29.76 | 2,084,400 | — | — |
| 2016-09-08 | $29.73 | $29.73 | 649,000 | — | — |
| 2016-09-07 | $29.95 | $29.95 | 1,366,500 | — | — |
| 2016-09-06 | $29.84 | $29.84 | 807,100 | — | — |
| 2016-09-02 | $29.87 | $29.87 | 1,250,600 | — | — |
| 2016-09-01 | $29.80 | $29.80 | 968,300 | — | — |
| 2016-08-31 | $29.57 | $29.57 | 1,242,000 | — | — |
| 2016-08-30 | $29.52 | $29.52 | 825,100 | — | — |
| 2016-08-29 | $29.56 | $29.56 | 1,218,000 | — | — |
| 2016-08-26 | $29.44 | $29.44 | 1,004,700 | — | — |
| 2016-08-25 | $29.77 | $29.77 | 1,053,200 | — | — |
| 2016-08-24 | $29.95 | $29.95 | 4,913,800 | — | — |
| 2016-08-23 | $29.19 | $29.19 | 1,091,200 | — | — |
| 2016-08-22 | $28.75 | $28.75 | 866,200 | — | — |
| 2016-08-19 | $28.58 | $28.58 | 668,300 | — | — |
| 2016-08-18 | $28.54 | $28.54 | 580,000 | — | — |
| 2016-08-17 | $28.59 | $28.59 | 1,369,000 | — | — |
| 2016-08-16 | $28.99 | $28.99 | 848,500 | — | — |
| 2016-08-15 | $29.08 | $29.08 | 1,308,000 | — | — |
| 2016-08-12 | $28.81 | $28.81 | 903,200 | — | — |
| 2016-08-11 | $28.54 | $28.54 | 1,011,000 | — | — |
| 2016-08-10 | $28.89 | $28.89 | 1,273,700 | — | — |
| 2016-08-09 | $28.82 | $28.82 | 1,481,700 | — | — |
| 2016-08-08 | $28.46 | $28.46 | 3,462,800 | — | — |
| 2016-08-05 | $29.22 | $29.22 | 1,156,200 | — | — |
| 2016-08-04 | $28.76 | $28.76 | 1,878,300 | — | — |
| 2016-08-03 | $29.03 | $29.03 | 1,580,400 | — | — |
| 2016-08-02 | $28.66 | $28.66 | 3,018,100 | — | — |
| 2016-08-01 | $29.59 | $29.59 | 2,688,300 | — | — |
| 2016-07-29 | $29.95 | $29.95 | 1,802,000 | — | — |
| 2016-07-28 | $29.98 | $29.98 | 5,469,500 | — | — |
| 2016-07-27 | $31.82 | $31.82 | 1,713,400 | — | — |
| 2016-07-26 | $31.48 | $31.48 | 851,000 | — | — |
| 2016-07-25 | $31.53 | $31.53 | 1,329,200 | — | — |
| 2016-07-22 | $31.63 | $31.63 | 1,499,700 | — | — |
| 2016-07-21 | $31.59 | $31.59 | 866,300 | — | — |
| 2016-07-20 | $31.98 | $31.98 | 762,200 | — | — |
| 2016-07-19 | $31.56 | $31.56 | 897,900 | — | — |
| 2016-07-18 | $31.67 | $31.67 | 1,640,000 | — | — |
| 2016-07-15 | $31.90 | $31.90 | 1,363,400 | — | — |
| 2016-07-14 | $32.09 | $32.09 | 766,000 | — | — |
| 2016-07-13 | $31.75 | $31.75 | 1,135,600 | — | — |
| 2016-07-12 | $32.47 | $32.47 | 1,633,800 | — | — |
| 2016-07-11 | $32.14 | $32.14 | 997,900 | — | — |
| 2016-07-08 | $32.24 | $32.24 | 990,400 | — | — |
| 2016-07-07 | $31.14 | $31.14 | 583,600 | — | — |
| 2016-07-06 | $30.71 | $30.71 | 1,198,300 | — | — |
| 2016-07-05 | $30.14 | $30.14 | 665,700 | — | — |
| 2016-07-01 | $30.79 | $30.79 | 914,200 | — | — |
| 2016-06-30 | $31.03 | $31.03 | 1,301,800 | — | — |
| 2016-06-29 | $30.35 | $30.35 | 940,900 | — | — |
| 2016-06-28 | $29.01 | $29.01 | 1,343,200 | — | — |
| 2016-06-27 | $28.52 | $28.52 | 2,096,600 | — | — |
| 2016-06-24 | $29.86 | $29.86 | 4,128,800 | — | — |
| 2016-06-23 | $32.13 | $32.13 | 1,903,800 | — | — |
| 2016-06-22 | $32.00 | $32.00 | 1,253,800 | — | — |
| 2016-06-21 | $32.15 | $32.15 | 615,000 | — | — |
| 2016-06-20 | $32.20 | $32.20 | 1,010,600 | — | — |
| 2016-06-17 | $32.56 | $32.56 | 979,400 | — | — |
| 2016-06-16 | $32.34 | $32.34 | 990,300 | — | — |
| 2016-06-15 | $31.66 | $31.66 | 542,800 | — | — |
| 2016-06-14 | $31.45 | $31.45 | 660,500 | — | — |
| 2016-06-13 | $31.55 | $31.55 | 1,321,000 | — | — |
| 2016-06-10 | $32.03 | $32.03 | 877,800 | — | — |
| 2016-06-09 | $32.40 | $32.40 | 666,900 | — | — |
| 2016-06-08 | $32.50 | $32.50 | 814,000 | — | — |
| 2016-06-07 | $32.16 | $32.16 | 1,034,900 | — | — |
| 2016-06-06 | $32.16 | $32.16 | 969,600 | — | — |
| 2016-06-03 | $31.92 | $31.92 | 643,300 | — | — |
| 2016-06-02 | $31.81 | $31.81 | 840,100 | — | — |
| 2016-06-01 | $31.56 | $31.56 | 1,132,000 | — | — |
| 2016-05-31 | $31.15 | $31.15 | 1,064,300 | — | — |
| 2016-05-27 | $31.05 | $31.05 | 585,500 | — | — |
| 2016-05-26 | $30.88 | $30.88 | 566,400 | — | — |
| 2016-05-25 | $30.99 | $30.99 | 1,140,100 | — | — |
| 2016-05-24 | $30.56 | $30.56 | 1,073,100 | — | — |
| 2016-05-23 | $29.82 | $29.82 | 791,300 | — | — |
| 2016-05-20 | $29.88 | $29.88 | 900,600 | — | — |
| 2016-05-19 | $29.50 | $29.50 | 607,200 | — | — |
| 2016-05-18 | $29.69 | $29.69 | 756,200 | — | — |
| 2016-05-17 | $29.71 | $29.71 | 1,959,800 | — | — |
| 2016-05-16 | $30.11 | $30.11 | 1,534,800 | — | — |
| 2016-05-13 | $29.88 | $29.88 | 3,039,600 | — | — |
| 2016-05-12 | $29.77 | $29.77 | 1,165,600 | — | — |
| 2016-05-11 | $29.86 | $29.86 | 2,628,200 | — | — |
| 2016-05-10 | $29.80 | $29.80 | 2,002,500 | — | — |
| 2016-05-09 | $29.56 | $29.56 | 2,721,200 | — | — |
| 2016-05-06 | $29.55 | $29.55 | 1,695,600 | — | — |
| 2016-05-05 | $29.10 | $29.10 | 1,931,100 | — | — |
| 2016-05-04 | $29.04 | $29.04 | 2,571,900 | — | — |
| 2016-05-03 | $28.77 | $28.77 | 12,250,400 | — | — |
| 2016-05-02 | $30.34 | $30.34 | 1,445,800 | — | — |
| 2016-04-29 | $30.41 | $30.41 | 2,843,300 | — | — |
| 2016-04-28 | $30.54 | $30.54 | 5,047,800 | — | — |
| 2016-04-27 | $26.73 | $26.73 | 1,970,500 | — | — |
| 2016-04-26 | $26.88 | $26.88 | 577,300 | — | — |
| 2016-04-25 | $26.44 | $26.44 | 465,600 | — | — |
| 2016-04-22 | $26.76 | $26.76 | 639,300 | — | — |
| 2016-04-21 | $26.40 | $26.40 | 1,722,700 | — | — |
| 2016-04-20 | $26.75 | $26.75 | 911,100 | — | — |
| 2016-04-19 | $26.62 | $26.62 | 1,244,900 | — | — |
| 2016-04-18 | $26.59 | $26.59 | 1,492,000 | — | — |
| 2016-04-15 | $26.91 | $26.91 | 1,844,300 | — | — |
| 2016-04-14 | $27.61 | $27.61 | 1,231,300 | — | — |
| 2016-04-13 | $28.31 | $28.31 | 907,200 | — | — |
| 2016-04-12 | $27.04 | $27.04 | 1,571,700 | — | — |
| 2016-04-11 | $27.44 | $27.44 | 479,800 | — | — |
| 2016-04-08 | $27.64 | $27.64 | 468,700 | — | — |
| 2016-04-07 | $27.15 | $27.15 | 508,200 | — | — |
| 2016-04-06 | $27.88 | $27.88 | 934,900 | — | — |
| 2016-04-05 | $27.52 | $27.52 | 1,402,600 | — | — |
| 2016-04-04 | $27.71 | $27.71 | 1,019,300 | — | — |
| 2016-04-01 | $27.64 | $27.64 | 966,100 | — | — |
| 2016-03-31 | $27.92 | $27.92 | 1,284,300 | — | — |
| 2016-03-30 | $27.32 | $27.32 | 1,400,500 | — | — |
| 2016-03-29 | $26.84 | $26.84 | 625,200 | — | — |
| 2016-03-28 | $26.43 | $26.43 | 575,600 | — | — |
| 2016-03-24 | $26.52 | $26.52 | 431,800 | — | — |
| 2016-03-23 | $26.45 | $26.45 | 577,100 | — | — |
| 2016-03-22 | $27.15 | $27.15 | 925,400 | — | — |
| 2016-03-21 | $27.21 | $27.21 | 876,100 | — | — |
| 2016-03-18 | $27.24 | $27.24 | 1,223,900 | — | — |
| 2016-03-17 | $27.57 | $27.57 | 524,500 | — | — |
| 2016-03-16 | $27.11 | $27.11 | 746,800 | — | — |
| 2016-03-15 | $26.61 | $26.61 | 439,000 | — | — |
| 2016-03-14 | $26.89 | $26.89 | 651,300 | — | — |
| 2016-03-11 | $26.88 | $26.88 | 999,200 | — | — |
| 2016-03-10 | $26.21 | $26.21 | 1,089,800 | — | — |
| 2016-03-09 | $26.20 | $26.20 | 1,099,000 | — | — |
| 2016-03-08 | $25.82 | $25.82 | 1,718,700 | — | — |
| 2016-03-07 | $26.96 | $26.96 | 1,491,900 | — | — |
| 2016-03-04 | $27.43 | $27.43 | 1,173,700 | — | — |
| 2016-03-03 | $27.12 | $27.12 | 2,302,600 | — | — |
| 2016-03-02 | $27.20 | $27.20 | 1,729,500 | — | — |
| 2016-03-01 | $26.41 | $26.41 | 2,339,200 | — | — |
| 2016-02-29 | $25.19 | $25.19 | 2,482,600 | — | — |
| 2016-02-26 | $25.06 | $25.06 | 1,005,100 | — | — |
| 2016-02-25 | $24.84 | $24.84 | 1,031,200 | — | — |
| 2016-02-24 | $25.22 | $25.22 | 1,929,100 | — | — |
| 2016-02-23 | $24.94 | $24.94 | 1,716,100 | — | — |
| 2016-02-22 | $25.12 | $25.12 | 2,363,500 | — | — |
| 2016-02-19 | $24.05 | $24.05 | 3,239,900 | — | — |
| 2016-02-18 | $22.53 | $22.53 | 3,001,300 | — | — |
| 2016-02-17 | $23.09 | $23.09 | 2,449,400 | — | — |
| 2016-02-16 | $22.18 | $22.18 | 1,726,400 | — | — |
| 2016-02-12 | $20.54 | $20.54 | 1,202,200 | — | — |
| 2016-02-11 | $19.80 | $19.80 | 1,441,800 | — | — |
| 2016-02-10 | $20.50 | $20.50 | 1,686,400 | — | — |
| 2016-02-09 | $20.21 | $20.21 | 1,821,600 | — | — |
| 2016-02-08 | $20.23 | $20.23 | 2,171,500 | — | — |
| 2016-02-05 | $21.40 | $21.40 | 1,551,800 | — | — |
| 2016-02-04 | $22.12 | $22.12 | 845,200 | — | — |
| 2016-02-03 | $21.83 | $21.83 | 1,597,700 | — | — |
| 2016-02-02 | $21.46 | $21.46 | 1,618,700 | — | — |
| 2016-02-01 | $23.04 | $23.04 | 1,740,200 | — | — |
| 2016-01-29 | $22.42 | $22.42 | 1,774,200 | — | — |
| 2016-01-28 | $21.33 | $21.33 | 1,209,300 | — | — |
| 2016-01-27 | $21.51 | $21.51 | 1,069,400 | — | — |
| 2016-01-26 | $22.35 | $22.35 | 922,900 | — | — |
| 2016-01-25 | $21.71 | $21.71 | 1,405,000 | — | — |
| 2016-01-22 | $22.52 | $22.52 | 1,640,200 | — | — |
| 2016-01-21 | $21.91 | $21.91 | 1,470,200 | — | — |
| 2016-01-20 | $21.77 | $21.77 | 4,231,800 | — | — |
| 2016-01-19 | $22.32 | $22.32 | 1,930,000 | — | — |
| 2016-01-15 | $22.73 | $22.73 | 1,954,300 | — | — |
| 2016-01-14 | $23.31 | $23.31 | 2,803,000 | — | — |
| 2016-01-13 | $23.06 | $23.06 | 2,180,900 | — | — |
| 2016-01-12 | $23.51 | $23.51 | 2,618,000 | — | — |
| 2016-01-11 | $23.28 | $23.28 | 1,493,300 | — | — |
| 2016-01-08 | $23.36 | $23.36 | 1,779,900 | — | — |
| 2016-01-07 | $23.42 | $23.42 | 1,841,200 | — | — |
| 2016-01-06 | $24.44 | $24.44 | 2,638,200 | — | — |
| 2016-01-05 | $25.12 | $25.11 | 2,388,300 | — | — |
| 2016-01-04 | $25.60 | $25.60 | 1,024,200 | — | — |