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
- 2014-04-17 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 | $40.60 | $40.60 | 900,200 | — | — |
| 2016-12-29 | $41.14 | $41.14 | 561,100 | — | — |
| 2016-12-28 | $41.46 | $41.46 | 636,700 | — | — |
| 2016-12-27 | $42.47 | $42.47 | 1,586,000 | — | — |
| 2016-12-23 | $41.25 | $41.25 | 1,076,000 | — | — |
| 2016-12-22 | $40.69 | $40.69 | 1,337,600 | — | — |
| 2016-12-21 | $42.69 | $42.69 | 839,500 | — | — |
| 2016-12-20 | $42.54 | $42.54 | 1,248,900 | — | — |
| 2016-12-19 | $42.11 | $42.11 | 1,929,900 | — | — |
| 2016-12-16 | $43.36 | $43.36 | 1,613,400 | — | — |
| 2016-12-15 | $43.63 | $43.63 | 2,254,000 | — | — |
| 2016-12-14 | $45.47 | $45.47 | 1,500,500 | — | — |
| 2016-12-13 | $46.39 | $46.39 | 1,665,400 | — | — |
| 2016-12-12 | $46.61 | $46.61 | 2,101,900 | — | — |
| 2016-12-09 | $48.45 | $48.45 | 1,138,300 | — | — |
| 2016-12-08 | $48.76 | $48.76 | 1,517,100 | — | — |
| 2016-12-07 | $47.28 | $47.28 | 2,038,300 | — | — |
| 2016-12-06 | $46.20 | $46.20 | 2,043,500 | — | — |
| 2016-12-05 | $47.56 | $47.56 | 1,530,600 | — | — |
| 2016-12-02 | $46.40 | $46.40 | 2,938,200 | — | — |
| 2016-12-01 | $46.10 | $46.10 | 4,425,600 | — | — |
| 2016-11-30 | $51.31 | $51.31 | 6,357,700 | — | — |
| 2016-11-29 | $51.73 | $51.73 | 3,249,500 | — | — |
| 2016-11-28 | $51.79 | $51.79 | 3,004,400 | — | — |
| 2016-11-25 | $49.05 | $49.05 | 1,785,600 | — | — |
| 2016-11-23 | $49.95 | $49.95 | 4,571,100 | — | — |
| 2016-11-22 | $48.96 | $48.96 | 6,672,400 | — | — |
| 2016-11-21 | $45.61 | $45.61 | 3,365,700 | — | — |
| 2016-11-18 | $44.28 | $44.28 | 1,854,500 | — | — |
| 2016-11-17 | $44.76 | $44.76 | 1,527,700 | — | — |
| 2016-11-16 | $44.52 | $44.52 | 1,921,000 | — | — |
| 2016-11-15 | $44.81 | $44.81 | 2,194,800 | — | — |
| 2016-11-14 | $41.91 | $41.91 | 3,295,100 | — | — |
| 2016-11-11 | $45.41 | $45.41 | 3,053,600 | — | — |
| 2016-11-10 | $44.88 | $44.88 | 4,285,200 | — | — |
| 2016-11-09 | $47.91 | $47.91 | 2,647,200 | — | — |
| 2016-11-08 | $46.67 | $46.67 | 1,427,000 | — | — |
| 2016-11-07 | $48.50 | $48.50 | 1,780,500 | — | — |
| 2016-11-04 | $45.41 | $45.41 | 1,151,000 | — | — |
| 2016-11-03 | $44.88 | $44.88 | 1,240,700 | — | — |
| 2016-11-02 | $44.76 | $44.76 | 1,803,900 | — | — |
| 2016-11-01 | $46.21 | $46.21 | 2,093,000 | — | — |
| 2016-10-31 | $46.01 | $46.01 | 3,102,600 | — | — |
| 2016-10-28 | $48.88 | $48.88 | 1,511,600 | — | — |
| 2016-10-27 | $49.68 | $49.68 | 1,522,400 | — | — |
| 2016-10-26 | $50.70 | $50.70 | 1,872,800 | — | — |
| 2016-10-25 | $51.44 | $51.44 | 1,198,400 | — | — |
| 2016-10-24 | $51.84 | $51.84 | 1,632,000 | — | — |
| 2016-10-21 | $51.26 | $51.26 | 1,286,300 | — | — |
| 2016-10-20 | $52.15 | $52.15 | 1,351,900 | — | — |
| 2016-10-19 | $52.79 | $52.79 | 1,046,200 | — | — |
| 2016-10-18 | $52.99 | $52.99 | 1,450,500 | — | — |
| 2016-10-17 | $52.91 | $52.91 | 1,098,200 | — | — |
| 2016-10-14 | $53.08 | $53.08 | 1,482,200 | — | — |
| 2016-10-13 | $52.79 | $52.79 | 2,217,700 | — | — |
| 2016-10-12 | $53.47 | $53.47 | 1,746,900 | — | — |
| 2016-10-11 | $52.54 | $52.54 | 2,792,500 | — | — |
| 2016-10-10 | $55.85 | $55.85 | 1,908,700 | — | — |
| 2016-10-07 | $51.90 | $51.90 | 1,118,600 | — | — |
| 2016-10-06 | $52.63 | $52.63 | 1,651,500 | — | — |
| 2016-10-05 | $53.08 | $53.08 | 1,854,200 | — | — |
| 2016-10-04 | $54.34 | $54.34 | 2,896,800 | — | — |
| 2016-10-03 | $51.00 | $51.00 | 1,081,900 | — | — |
| 2016-09-30 | $50.14 | $50.14 | 1,777,300 | — | — |
| 2016-09-29 | $51.39 | $51.39 | 900,300 | — | — |
| 2016-09-28 | $51.54 | $51.54 | 1,415,300 | — | — |
| 2016-09-27 | $51.63 | $51.63 | 2,571,200 | — | — |
| 2016-09-26 | $48.87 | $48.87 | 972,500 | — | — |
| 2016-09-23 | $49.15 | $49.15 | 875,600 | — | — |
| 2016-09-22 | $49.48 | $49.48 | 1,020,600 | — | — |
| 2016-09-21 | $49.51 | $49.51 | 1,467,700 | — | — |
| 2016-09-20 | $47.75 | $47.75 | 956,700 | — | — |
| 2016-09-19 | $48.77 | $48.77 | 1,550,200 | — | — |
| 2016-09-16 | $49.35 | $49.35 | 1,078,200 | — | — |
| 2016-09-15 | $48.97 | $48.97 | 1,433,400 | — | — |
| 2016-09-14 | $47.87 | $47.87 | 1,755,100 | — | — |
| 2016-09-13 | $46.33 | $46.33 | 2,181,000 | — | — |
| 2016-09-12 | $48.17 | $48.17 | 2,863,000 | — | — |
| 2016-09-09 | $47.99 | $47.99 | 2,819,100 | — | — |
| 2016-09-08 | $49.22 | $49.22 | 1,576,900 | — | — |
| 2016-09-07 | $49.20 | $49.20 | 2,083,200 | — | — |
| 2016-09-06 | $51.21 | $51.21 | 1,676,400 | — | — |
| 2016-09-02 | $49.54 | $49.54 | 2,334,800 | — | — |
| 2016-09-01 | $49.02 | $49.02 | 1,856,800 | — | — |
| 2016-08-31 | $47.77 | $47.77 | 3,389,600 | — | — |
| 2016-08-30 | $47.54 | $47.54 | 1,960,500 | — | — |
| 2016-08-29 | $48.73 | $48.73 | 3,541,300 | — | — |
| 2016-08-26 | $48.38 | $48.38 | 1,813,900 | — | — |
| 2016-08-25 | $45.91 | $45.91 | 824,300 | — | — |
| 2016-08-24 | $45.45 | $45.45 | 1,939,700 | — | — |
| 2016-08-23 | $46.43 | $46.43 | 1,194,200 | — | — |
| 2016-08-22 | $45.02 | $45.02 | 1,578,000 | — | — |
| 2016-08-19 | $44.33 | $44.33 | 1,233,500 | — | — |
| 2016-08-18 | $45.25 | $45.25 | 1,858,100 | — | — |
| 2016-08-17 | $43.71 | $43.71 | 1,504,200 | — | — |
| 2016-08-16 | $43.19 | $43.19 | 1,652,700 | — | — |
| 2016-08-15 | $45.72 | $45.72 | 1,343,200 | — | — |
| 2016-08-12 | $42.71 | $42.71 | 1,160,100 | — | — |
| 2016-08-11 | $42.68 | $42.68 | 1,141,800 | — | — |
| 2016-08-10 | $42.94 | $42.94 | 2,473,100 | — | — |
| 2016-08-09 | $41.81 | $41.81 | 3,384,300 | — | — |
| 2016-08-08 | $37.17 | $37.17 | 1,957,400 | — | — |
| 2016-08-05 | $35.86 | $35.86 | 1,504,100 | — | — |
| 2016-08-04 | $33.86 | $33.86 | 586,700 | — | — |
| 2016-08-03 | $33.00 | $33.00 | 637,100 | — | — |
| 2016-08-02 | $33.22 | $33.22 | 798,000 | — | — |
| 2016-08-01 | $34.04 | $34.04 | 1,387,000 | — | — |
| 2016-07-29 | $32.54 | $32.54 | 947,700 | — | — |
| 2016-07-28 | $32.42 | $32.42 | 415,500 | — | — |
| 2016-07-27 | $32.45 | $32.45 | 736,000 | — | — |
| 2016-07-26 | $32.86 | $32.86 | 596,100 | — | — |
| 2016-07-25 | $32.28 | $32.28 | 1,546,300 | — | — |
| 2016-07-22 | $33.30 | $33.30 | 611,500 | — | — |
| 2016-07-21 | $33.08 | $33.08 | 591,000 | — | — |
| 2016-07-20 | $33.00 | $33.00 | 761,900 | — | — |
| 2016-07-19 | $33.44 | $33.44 | 958,600 | — | — |
| 2016-07-18 | $32.88 | $32.88 | 671,400 | — | — |
| 2016-07-15 | $31.99 | $31.99 | 733,000 | — | — |
| 2016-07-14 | $32.58 | $32.58 | 942,700 | — | — |
| 2016-07-13 | $31.92 | $31.92 | 828,200 | — | — |
| 2016-07-12 | $32.56 | $32.56 | 1,704,600 | — | — |
| 2016-07-11 | $31.90 | $31.90 | 1,108,000 | — | — |
| 2016-07-08 | $30.94 | $30.94 | 1,240,400 | — | — |
| 2016-07-07 | $31.57 | $31.57 | 2,117,600 | — | — |
| 2016-07-06 | $28.49 | $28.49 | 795,900 | — | — |
| 2016-07-05 | $28.90 | $28.90 | 1,702,800 | — | — |
| 2016-07-01 | $28.54 | $28.54 | 656,100 | — | — |
| 2016-06-30 | $28.41 | $28.41 | 1,293,800 | — | — |
| 2016-06-29 | $27.43 | $27.43 | 664,900 | — | — |
| 2016-06-28 | $26.88 | $26.88 | 1,550,600 | — | — |
| 2016-06-27 | $26.45 | $26.45 | 1,125,500 | — | — |
| 2016-06-24 | $27.00 | $27.00 | 1,484,200 | — | — |
| 2016-06-23 | $27.61 | $27.61 | 788,200 | — | — |
| 2016-06-22 | $26.86 | $26.86 | 1,738,600 | — | — |
| 2016-06-21 | $27.82 | $27.82 | 1,281,900 | — | — |
| 2016-06-20 | $28.04 | $28.04 | 1,460,900 | — | — |
| 2016-06-17 | $26.72 | $26.72 | 1,007,200 | — | — |
| 2016-06-16 | $27.01 | $27.01 | 1,452,200 | — | — |
| 2016-06-15 | $27.85 | $27.85 | 1,183,800 | — | — |
| 2016-06-14 | $28.09 | $28.09 | 1,130,300 | — | — |
| 2016-06-13 | $26.72 | $26.72 | 1,795,800 | — | — |
| 2016-06-10 | $27.08 | $27.08 | 1,439,100 | — | — |
| 2016-06-09 | $27.79 | $27.79 | 771,400 | — | — |
| 2016-06-08 | $28.63 | $28.63 | 1,002,900 | — | — |
| 2016-06-07 | $28.37 | $28.37 | 1,297,700 | — | — |
| 2016-06-06 | $28.98 | $28.98 | 1,843,500 | — | — |
| 2016-06-03 | $27.54 | $27.54 | 1,055,100 | — | — |
| 2016-06-02 | $26.79 | $26.79 | 813,800 | — | — |
| 2016-06-01 | $26.85 | $26.85 | 1,865,900 | — | — |
| 2016-05-31 | $26.59 | $26.59 | 1,758,100 | — | — |
| 2016-05-27 | $25.61 | $25.61 | 2,871,200 | — | — |
| 2016-05-26 | $23.65 | $23.65 | 771,900 | — | — |
| 2016-05-25 | $24.25 | $24.25 | 1,594,300 | — | — |
| 2016-05-24 | $23.34 | $23.34 | 891,100 | — | — |
| 2016-05-23 | $23.12 | $23.12 | 528,300 | — | — |
| 2016-05-20 | $23.00 | $23.00 | 778,000 | — | — |
| 2016-05-19 | $23.10 | $23.10 | 638,800 | — | — |
| 2016-05-18 | $23.35 | $23.35 | 1,438,100 | — | — |
| 2016-05-17 | $23.04 | $23.04 | 1,206,400 | — | — |
| 2016-05-16 | $23.55 | $23.55 | 1,238,300 | — | — |
| 2016-05-13 | $23.30 | $23.30 | 1,055,600 | — | — |
| 2016-05-12 | $22.82 | $22.82 | 2,290,000 | — | — |
| 2016-05-11 | $23.08 | $23.08 | 1,691,800 | — | — |
| 2016-05-10 | $23.18 | $23.18 | 1,367,700 | — | — |
| 2016-05-09 | $21.55 | $21.55 | 2,103,400 | — | — |
| 2016-05-06 | $22.83 | $22.83 | 979,900 | — | — |
| 2016-05-05 | $23.59 | $23.59 | 989,700 | — | — |
| 2016-05-04 | $23.30 | $23.30 | 1,700,800 | — | — |
| 2016-05-03 | $22.70 | $22.70 | 1,702,900 | — | — |
| 2016-05-02 | $24.38 | $24.38 | 773,500 | — | — |
| 2016-04-29 | $24.47 | $24.47 | 793,300 | — | — |
| 2016-04-28 | $24.19 | $24.19 | 872,000 | — | — |
| 2016-04-27 | $23.33 | $23.33 | 1,556,100 | — | — |
| 2016-04-26 | $24.16 | $24.16 | 1,423,900 | — | — |
| 2016-04-25 | $24.19 | $24.19 | 942,700 | — | — |
| 2016-04-22 | $23.71 | $23.71 | 744,800 | — | — |
| 2016-04-21 | $24.07 | $24.07 | 1,625,300 | — | — |
| 2016-04-20 | $23.18 | $23.18 | 2,088,200 | — | — |
| 2016-04-19 | $21.95 | $21.95 | 697,100 | — | — |
| 2016-04-18 | $21.39 | $21.39 | 1,049,400 | — | — |
| 2016-04-15 | $21.33 | $21.33 | 2,910,900 | — | — |
| 2016-04-14 | $21.97 | $21.97 | 1,507,900 | — | — |
| 2016-04-13 | $21.88 | $21.88 | 1,010,600 | — | — |
| 2016-04-12 | $20.98 | $20.98 | 737,700 | — | — |
| 2016-04-11 | $21.20 | $21.20 | 1,137,500 | — | — |
| 2016-04-08 | $20.98 | $20.98 | 1,323,300 | — | — |
| 2016-04-07 | $20.14 | $20.14 | 1,183,000 | — | — |
| 2016-04-06 | $20.32 | $20.32 | 3,518,200 | — | — |
| 2016-04-05 | $18.00 | $18.00 | 590,400 | — | — |
| 2016-04-04 | $18.15 | $18.15 | 310,200 | — | — |
| 2016-04-01 | $17.98 | $17.98 | 335,000 | — | — |
| 2016-03-31 | $17.95 | $17.95 | 450,600 | — | — |
| 2016-03-30 | $18.34 | $18.34 | 527,900 | — | — |
| 2016-03-29 | $18.43 | $18.43 | 444,000 | — | — |
| 2016-03-28 | $18.42 | $18.42 | 559,000 | — | — |
| 2016-03-24 | $18.01 | $18.01 | 515,500 | — | — |
| 2016-03-23 | $18.16 | $18.16 | 587,800 | — | — |
| 2016-03-22 | $18.95 | $18.95 | 584,700 | — | — |
| 2016-03-21 | $18.89 | $18.89 | 366,500 | — | — |
| 2016-03-18 | $18.85 | $18.85 | 708,500 | — | — |
| 2016-03-17 | $18.10 | $18.10 | 612,300 | — | — |
| 2016-03-16 | $17.67 | $17.67 | 315,600 | — | — |
| 2016-03-15 | $17.44 | $17.44 | 379,200 | — | — |
| 2016-03-14 | $17.68 | $17.68 | 584,400 | — | — |
| 2016-03-11 | $18.08 | $18.08 | 1,716,900 | — | — |
| 2016-03-10 | $17.72 | $17.72 | 2,202,000 | — | — |
| 2016-03-09 | $16.78 | $16.78 | 859,300 | — | — |
| 2016-03-08 | $16.01 | $16.01 | 560,900 | — | — |
| 2016-03-07 | $16.01 | $16.01 | 535,100 | — | — |
| 2016-03-04 | $15.77 | $15.77 | 814,900 | — | — |
| 2016-03-03 | $15.93 | $15.93 | 1,872,800 | — | — |
| 2016-03-02 | $14.55 | $14.55 | 1,052,300 | — | — |
| 2016-03-01 | $14.74 | $14.74 | 1,261,800 | — | — |
| 2016-02-29 | $14.36 | $14.36 | 787,700 | — | — |
| 2016-02-26 | $15.16 | $15.16 | 292,400 | — | — |
| 2016-02-25 | $15.01 | $15.01 | 645,800 | — | — |
| 2016-02-24 | $15.49 | $15.49 | 316,200 | — | — |
| 2016-02-23 | $15.19 | $15.19 | 422,900 | — | — |
| 2016-02-22 | $15.48 | $15.48 | 577,100 | — | — |
| 2016-02-19 | $14.90 | $14.90 | 270,600 | — | — |
| 2016-02-18 | $14.47 | $14.47 | 501,200 | — | — |
| 2016-02-17 | $14.33 | $14.33 | 725,400 | — | — |
| 2016-02-16 | $13.55 | $13.55 | 760,700 | — | — |
| 2016-02-12 | $12.09 | $12.09 | 920,600 | — | — |
| 2016-02-11 | $12.30 | $12.30 | 437,300 | — | — |
| 2016-02-10 | $12.68 | $12.68 | 281,000 | — | — |
| 2016-02-09 | $12.73 | $12.73 | 417,000 | — | — |
| 2016-02-08 | $12.94 | $12.94 | 494,500 | — | — |
| 2016-02-05 | $13.79 | $13.79 | 611,000 | — | — |
| 2016-02-04 | $14.71 | $14.71 | 339,300 | — | — |
| 2016-02-03 | $14.41 | $14.41 | 448,300 | — | — |
| 2016-02-02 | $14.70 | $14.70 | 1,173,300 | — | — |
| 2016-02-01 | $15.61 | $15.61 | 425,000 | — | — |
| 2016-01-29 | $15.22 | $15.22 | 530,300 | — | — |
| 2016-01-28 | $15.00 | $15.00 | 430,300 | — | — |
| 2016-01-27 | $15.52 | $15.52 | 298,100 | — | — |
| 2016-01-26 | $15.55 | $15.55 | 481,500 | — | — |
| 2016-01-25 | $16.31 | $16.31 | 193,800 | — | — |
| 2016-01-22 | $16.21 | $16.21 | 341,100 | — | — |
| 2016-01-21 | $15.84 | $15.84 | 419,600 | — | — |
| 2016-01-20 | $15.63 | $15.63 | 758,000 | — | — |
| 2016-01-19 | $16.02 | $16.02 | 552,700 | — | — |
| 2016-01-15 | $15.88 | $15.88 | 725,700 | — | — |
| 2016-01-14 | $16.79 | $16.79 | 546,900 | — | — |
| 2016-01-13 | $16.46 | $16.46 | 440,100 | — | — |
| 2016-01-12 | $16.99 | $16.99 | 530,700 | — | — |
| 2016-01-11 | $16.65 | $16.65 | 1,014,600 | — | — |
| 2016-01-08 | $17.42 | $17.42 | 493,800 | — | — |
| 2016-01-07 | $17.05 | $17.05 | 1,292,700 | — | — |
| 2016-01-06 | $18.94 | $18.94 | 1,272,800 | — | — |
| 2016-01-05 | $19.27 | $19.27 | 422,300 | — | — |
| 2016-01-04 | $18.86 | $18.86 | 991,600 | — | — |