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
- 2015-08-03 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 | $36.47 | $36.47 | 880,100 | — | — |
| 2016-12-29 | $36.98 | $36.98 | 528,100 | — | — |
| 2016-12-28 | $37.18 | $37.18 | 632,900 | — | — |
| 2016-12-27 | $37.66 | $37.66 | 506,700 | — | — |
| 2016-12-23 | $37.23 | $37.23 | 1,568,600 | — | — |
| 2016-12-22 | $36.60 | $36.60 | 1,759,000 | — | — |
| 2016-12-21 | $38.34 | $38.34 | 1,248,400 | — | — |
| 2016-12-20 | $38.81 | $38.81 | 1,145,400 | — | — |
| 2016-12-19 | $38.13 | $38.13 | 899,800 | — | — |
| 2016-12-16 | $37.63 | $37.63 | 1,159,600 | — | — |
| 2016-12-15 | $38.04 | $38.04 | 3,577,700 | — | — |
| 2016-12-14 | $36.69 | $36.69 | 1,620,600 | — | — |
| 2016-12-13 | $36.40 | $36.40 | 1,048,900 | — | — |
| 2016-12-12 | $36.28 | $36.28 | 1,214,300 | — | — |
| 2016-12-09 | $36.91 | $36.91 | 1,174,900 | — | — |
| 2016-12-08 | $36.97 | $36.97 | 2,294,100 | — | — |
| 2016-12-07 | $37.58 | $37.58 | 3,999,500 | — | — |
| 2016-12-06 | $37.40 | $37.40 | 10,549,500 | — | — |
| 2016-12-05 | $34.77 | $34.77 | 662,800 | — | — |
| 2016-12-02 | $33.87 | $33.87 | 774,800 | — | — |
| 2016-12-01 | $33.85 | $33.85 | 3,267,900 | — | — |
| 2016-11-30 | $35.92 | $35.92 | 1,555,100 | — | — |
| 2016-11-29 | $36.01 | $36.01 | 767,900 | — | — |
| 2016-11-28 | $35.93 | $35.93 | 829,500 | — | — |
| 2016-11-25 | $36.43 | $36.43 | 357,200 | — | — |
| 2016-11-23 | $36.94 | $36.94 | 1,299,000 | — | — |
| 2016-11-22 | $36.19 | $36.19 | 649,700 | — | — |
| 2016-11-21 | $36.30 | $36.30 | 1,247,600 | — | — |
| 2016-11-18 | $36.29 | $36.29 | 1,444,900 | — | — |
| 2016-11-17 | $36.50 | $36.50 | 1,406,600 | — | — |
| 2016-11-16 | $35.39 | $35.39 | 1,132,600 | — | — |
| 2016-11-15 | $35.62 | $35.62 | 1,412,900 | — | — |
| 2016-11-14 | $35.32 | $35.32 | 1,504,300 | — | — |
| 2016-11-11 | $35.45 | $35.45 | 1,328,700 | — | — |
| 2016-11-10 | $34.51 | $34.51 | 2,648,100 | — | — |
| 2016-11-09 | $35.88 | $35.88 | 984,800 | — | — |
| 2016-11-08 | $35.48 | $35.48 | 1,001,300 | — | — |
| 2016-11-07 | $35.21 | $35.21 | 1,598,900 | — | — |
| 2016-11-04 | $34.45 | $34.45 | 2,605,000 | — | — |
| 2016-11-03 | $35.47 | $35.47 | 2,260,400 | — | — |
| 2016-11-02 | $35.11 | $35.11 | 4,607,700 | — | — |
| 2016-11-01 | $33.02 | $33.02 | 2,784,700 | — | — |
| 2016-10-31 | $33.36 | $33.36 | 2,542,500 | — | — |
| 2016-10-28 | $32.42 | $32.42 | 1,026,100 | — | — |
| 2016-10-27 | $31.97 | $31.97 | 1,123,800 | — | — |
| 2016-10-26 | $32.21 | $32.21 | 1,107,600 | — | — |
| 2016-10-25 | $32.96 | $32.96 | 1,043,400 | — | — |
| 2016-10-24 | $34.34 | $34.34 | 532,600 | — | — |
| 2016-10-21 | $33.86 | $33.86 | 1,335,400 | — | — |
| 2016-10-20 | $33.51 | $33.51 | 1,034,000 | — | — |
| 2016-10-19 | $33.58 | $33.58 | 655,700 | — | — |
| 2016-10-18 | $33.58 | $33.58 | 1,003,100 | — | — |
| 2016-10-17 | $33.06 | $33.06 | 1,142,800 | — | — |
| 2016-10-14 | $32.68 | $32.68 | 1,057,700 | — | — |
| 2016-10-13 | $32.06 | $32.06 | 2,232,600 | — | — |
| 2016-10-12 | $32.81 | $32.81 | 1,661,800 | — | — |
| 2016-10-11 | $32.68 | $32.68 | 1,240,500 | — | — |
| 2016-10-10 | $33.56 | $33.56 | 926,100 | — | — |
| 2016-10-07 | $33.17 | $33.17 | 1,301,200 | — | — |
| 2016-10-06 | $33.31 | $33.31 | 992,700 | — | — |
| 2016-10-05 | $34.37 | $34.37 | 1,073,300 | — | — |
| 2016-10-04 | $34.39 | $34.39 | 903,700 | — | — |
| 2016-10-03 | $34.93 | $34.93 | 832,500 | — | — |
| 2016-09-30 | $34.65 | $34.65 | 1,799,100 | — | — |
| 2016-09-29 | $35.96 | $35.96 | 803,100 | — | — |
| 2016-09-28 | $36.14 | $36.14 | 950,300 | — | — |
| 2016-09-27 | $35.70 | $35.70 | 613,100 | — | — |
| 2016-09-26 | $35.10 | $35.10 | 488,300 | — | — |
| 2016-09-23 | $35.22 | $35.22 | 674,700 | — | — |
| 2016-09-22 | $35.86 | $35.86 | 1,210,100 | — | — |
| 2016-09-21 | $35.12 | $35.12 | 861,900 | — | — |
| 2016-09-20 | $33.86 | $33.86 | 719,800 | — | — |
| 2016-09-19 | $34.04 | $34.04 | 685,700 | — | — |
| 2016-09-16 | $33.73 | $33.73 | 1,314,300 | — | — |
| 2016-09-15 | $33.29 | $33.29 | 765,900 | — | — |
| 2016-09-14 | $33.03 | $33.03 | 679,400 | — | — |
| 2016-09-13 | $33.19 | $33.19 | 625,600 | — | — |
| 2016-09-12 | $33.55 | $33.55 | 1,206,000 | — | — |
| 2016-09-09 | $33.43 | $33.43 | 1,626,000 | — | — |
| 2016-09-08 | $34.36 | $34.36 | 848,300 | — | — |
| 2016-09-07 | $35.00 | $35.00 | 930,300 | — | — |
| 2016-09-06 | $34.91 | $34.91 | 757,200 | — | — |
| 2016-09-02 | $34.76 | $34.76 | 969,700 | — | — |
| 2016-09-01 | $34.21 | $34.21 | 1,416,900 | — | — |
| 2016-08-31 | $33.85 | $33.85 | 1,357,700 | — | — |
| 2016-08-30 | $34.37 | $34.37 | 422,400 | — | — |
| 2016-08-29 | $34.60 | $34.60 | 394,500 | — | — |
| 2016-08-26 | $34.27 | $34.27 | 840,400 | — | — |
| 2016-08-25 | $33.98 | $33.98 | 650,600 | — | — |
| 2016-08-24 | $33.95 | $33.95 | 1,200,300 | — | — |
| 2016-08-23 | $34.99 | $34.99 | 1,097,600 | — | — |
| 2016-08-22 | $35.05 | $35.05 | 888,900 | — | — |
| 2016-08-19 | $34.91 | $34.91 | 1,275,100 | — | — |
| 2016-08-18 | $34.00 | $34.00 | 786,000 | — | — |
| 2016-08-17 | $34.10 | $34.10 | 2,502,100 | — | — |
| 2016-08-16 | $33.88 | $33.88 | 1,781,400 | — | — |
| 2016-08-15 | $35.57 | $35.57 | 1,025,000 | — | — |
| 2016-08-12 | $35.20 | $35.20 | 2,013,700 | — | — |
| 2016-08-11 | $35.30 | $35.30 | 1,267,300 | — | — |
| 2016-08-10 | $35.32 | $35.32 | 1,487,600 | — | — |
| 2016-08-09 | $36.14 | $36.14 | 2,028,800 | — | — |
| 2016-08-08 | $37.48 | $37.48 | 1,423,200 | — | — |
| 2016-08-05 | $37.40 | $37.40 | 3,461,600 | — | — |
| 2016-08-04 | $39.26 | $39.26 | 2,845,200 | — | — |
| 2016-08-03 | $39.04 | $39.04 | 1,007,300 | — | — |
| 2016-08-02 | $39.31 | $39.31 | 920,400 | — | — |
| 2016-08-01 | $39.84 | $39.84 | 1,131,100 | — | — |
| 2016-07-29 | $39.25 | $39.25 | 1,187,100 | — | — |
| 2016-07-28 | $39.10 | $39.10 | 1,909,900 | — | — |
| 2016-07-27 | $38.70 | $38.70 | 1,626,200 | — | — |
| 2016-07-26 | $38.42 | $38.42 | 1,867,100 | — | — |
| 2016-07-25 | $37.64 | $37.64 | 991,600 | — | — |
| 2016-07-22 | $38.03 | $38.03 | 613,900 | — | — |
| 2016-07-21 | $37.70 | $37.70 | 1,623,400 | — | — |
| 2016-07-20 | $38.05 | $38.05 | 1,455,200 | — | — |
| 2016-07-19 | $37.51 | $37.51 | 841,700 | — | — |
| 2016-07-18 | $37.63 | $37.63 | 593,300 | — | — |
| 2016-07-15 | $37.28 | $37.28 | 922,900 | — | — |
| 2016-07-14 | $37.06 | $37.06 | 1,330,800 | — | — |
| 2016-07-13 | $36.24 | $36.24 | 1,048,300 | — | — |
| 2016-07-12 | $36.67 | $36.67 | 716,600 | — | — |
| 2016-07-11 | $36.47 | $36.47 | 774,000 | — | — |
| 2016-07-08 | $36.16 | $36.16 | 778,300 | — | — |
| 2016-07-07 | $35.45 | $35.45 | 986,100 | — | — |
| 2016-07-06 | $35.08 | $35.08 | 829,400 | — | — |
| 2016-07-05 | $34.99 | $34.99 | 1,123,000 | — | — |
| 2016-07-01 | $35.56 | $35.56 | 1,242,400 | — | — |
| 2016-06-30 | $36.28 | $36.28 | 1,723,200 | — | — |
| 2016-06-29 | $35.17 | $35.17 | 1,609,800 | — | — |
| 2016-06-28 | $33.74 | $33.74 | 1,460,000 | — | — |
| 2016-06-27 | $32.81 | $32.81 | 1,744,000 | — | — |
| 2016-06-24 | $34.58 | $34.58 | 2,596,700 | — | — |
| 2016-06-23 | $35.38 | $35.38 | 1,137,900 | — | — |
| 2016-06-22 | $34.59 | $34.59 | 2,010,000 | — | — |
| 2016-06-21 | $34.66 | $34.66 | 1,652,800 | — | — |
| 2016-06-20 | $34.76 | $34.76 | 1,931,000 | — | — |
| 2016-06-17 | $34.05 | $34.05 | 3,981,300 | — | — |
| 2016-06-16 | $33.07 | $33.07 | 2,405,700 | — | — |
| 2016-06-15 | $32.78 | $32.78 | 1,509,200 | — | — |
| 2016-06-14 | $32.71 | $32.71 | 1,551,300 | — | — |
| 2016-06-13 | $32.40 | $32.40 | 1,949,700 | — | — |
| 2016-06-10 | $32.22 | $32.22 | 1,260,400 | — | — |
| 2016-06-09 | $32.28 | $32.28 | 1,074,700 | — | — |
| 2016-06-08 | $32.50 | $32.50 | 1,515,400 | — | — |
| 2016-06-07 | $32.07 | $32.07 | 4,347,600 | — | — |
| 2016-06-06 | $30.33 | $30.33 | 2,022,100 | — | — |
| 2016-06-03 | $29.33 | $29.33 | 795,900 | — | — |
| 2016-06-02 | $29.14 | $29.14 | 1,653,300 | — | — |
| 2016-06-01 | $28.34 | $28.34 | 1,425,000 | — | — |
| 2016-05-31 | $28.68 | $28.68 | 2,060,500 | — | — |
| 2016-05-27 | $28.60 | $28.60 | 1,197,800 | — | — |
| 2016-05-26 | $28.33 | $28.33 | 835,500 | — | — |
| 2016-05-25 | $28.62 | $28.62 | 668,900 | — | — |
| 2016-05-24 | $28.53 | $28.53 | 1,189,800 | — | — |
| 2016-05-23 | $27.76 | $27.76 | 979,100 | — | — |
| 2016-05-20 | $27.79 | $27.79 | 1,528,600 | — | — |
| 2016-05-19 | $27.33 | $27.33 | 2,469,300 | — | — |
| 2016-05-18 | $28.78 | $28.78 | 3,555,000 | — | — |
| 2016-05-17 | $28.00 | $28.00 | 1,169,400 | — | — |
| 2016-05-16 | $28.36 | $28.36 | 1,220,800 | — | — |
| 2016-05-13 | $27.65 | $27.65 | 876,800 | — | — |
| 2016-05-12 | $27.61 | $27.61 | 633,500 | — | — |
| 2016-05-11 | $27.24 | $27.24 | 542,900 | — | — |
| 2016-05-10 | $27.19 | $27.19 | 1,021,900 | — | — |
| 2016-05-09 | $26.49 | $26.49 | 807,300 | — | — |
| 2016-05-06 | $26.63 | $26.63 | 1,395,500 | — | — |
| 2016-05-05 | $26.72 | $26.72 | 2,680,500 | — | — |
| 2016-05-04 | $28.08 | $28.08 | 8,376,500 | — | — |
| 2016-05-03 | $25.06 | $25.06 | 3,474,800 | — | — |
| 2016-05-02 | $25.09 | $25.09 | 1,898,700 | — | — |
| 2016-04-29 | $24.04 | $24.04 | 1,448,700 | — | — |
| 2016-04-28 | $23.98 | $23.98 | 874,800 | — | — |
| 2016-04-27 | $24.74 | $24.74 | 1,031,100 | — | — |
| 2016-04-26 | $24.85 | $24.85 | 2,519,100 | — | — |
| 2016-04-25 | $24.86 | $24.86 | 1,040,600 | — | — |
| 2016-04-22 | $24.85 | $24.85 | 2,168,400 | — | — |
| 2016-04-21 | $23.33 | $23.33 | 788,900 | — | — |
| 2016-04-20 | $23.24 | $23.24 | 1,639,400 | — | — |
| 2016-04-19 | $22.28 | $22.28 | 810,700 | — | — |
| 2016-04-18 | $21.62 | $21.62 | 601,900 | — | — |
| 2016-04-15 | $21.85 | $21.85 | 407,100 | — | — |
| 2016-04-14 | $21.63 | $21.63 | 824,700 | — | — |
| 2016-04-13 | $21.63 | $21.63 | 658,800 | — | — |
| 2016-04-12 | $20.68 | $20.68 | 1,020,800 | — | — |
| 2016-04-11 | $19.94 | $19.94 | 1,359,700 | — | — |
| 2016-04-08 | $21.09 | $21.09 | 1,792,500 | — | — |
| 2016-04-07 | $20.73 | $20.73 | 1,341,200 | — | — |
| 2016-04-06 | $21.26 | $21.26 | 2,289,000 | — | — |
| 2016-04-05 | $21.08 | $21.08 | 2,099,500 | — | — |
| 2016-04-04 | $22.09 | $22.09 | 1,439,200 | — | — |
| 2016-04-01 | $23.45 | $23.45 | 1,407,500 | — | — |
| 2016-03-31 | $23.73 | $23.73 | 1,458,300 | — | — |
| 2016-03-30 | $23.05 | $23.05 | 773,700 | — | — |
| 2016-03-29 | $23.34 | $23.34 | 1,281,400 | — | — |
| 2016-03-28 | $22.41 | $22.41 | 715,900 | — | — |
| 2016-03-24 | $22.53 | $22.53 | 845,300 | — | — |
| 2016-03-23 | $22.36 | $22.36 | 1,537,500 | — | — |
| 2016-03-22 | $23.02 | $23.02 | 2,375,700 | — | — |
| 2016-03-21 | $22.76 | $22.76 | 834,500 | — | — |
| 2016-03-18 | $22.32 | $22.32 | 1,313,500 | — | — |
| 2016-03-17 | $22.20 | $22.20 | 814,100 | — | — |
| 2016-03-16 | $22.77 | $22.77 | 600,200 | — | — |
| 2016-03-15 | $21.81 | $21.81 | 1,096,400 | — | — |
| 2016-03-14 | $22.87 | $22.87 | 638,800 | — | — |
| 2016-03-11 | $23.08 | $23.08 | 746,600 | — | — |
| 2016-03-10 | $22.52 | $22.52 | 1,141,800 | — | — |
| 2016-03-09 | $22.44 | $22.44 | 2,080,900 | — | — |
| 2016-03-08 | $24.27 | $24.27 | 1,592,600 | — | — |
| 2016-03-07 | $23.55 | $23.55 | 1,180,700 | — | — |
| 2016-03-04 | $23.28 | $23.28 | 1,244,400 | — | — |
| 2016-03-03 | $23.37 | $23.37 | 2,311,500 | — | — |
| 2016-03-02 | $22.38 | $22.38 | 1,622,200 | — | — |
| 2016-03-01 | $21.46 | $21.46 | 2,240,900 | — | — |
| 2016-02-29 | $21.60 | $21.60 | 2,391,500 | — | — |
| 2016-02-26 | $21.01 | $21.01 | 1,594,900 | — | — |
| 2016-02-25 | $21.00 | $21.00 | 1,736,200 | — | — |
| 2016-02-24 | $20.20 | $20.20 | 2,010,600 | — | — |
| 2016-02-23 | $20.77 | $20.77 | 2,906,700 | — | — |
| 2016-02-22 | $20.00 | $20.00 | 2,619,300 | — | — |
| 2016-02-19 | $20.31 | $20.31 | 1,798,300 | — | — |
| 2016-02-18 | $19.55 | $19.55 | 1,984,300 | — | — |
| 2016-02-17 | $19.38 | $19.38 | 1,829,000 | — | — |
| 2016-02-16 | $18.83 | $18.83 | 2,666,400 | — | — |
| 2016-02-12 | $17.81 | $17.81 | 6,570,100 | — | — |
| 2016-02-11 | $17.97 | $17.97 | 5,015,900 | — | — |
| 2016-02-10 | $16.78 | $16.78 | 1,989,800 | — | — |
| 2016-02-09 | $16.20 | $16.20 | 3,074,300 | — | — |
| 2016-02-08 | $16.01 | $16.01 | 4,617,900 | — | — |
| 2016-02-05 | $16.92 | $16.92 | 3,164,700 | — | — |
| 2016-02-04 | $18.43 | $18.43 | 1,819,800 | — | — |
| 2016-02-03 | $17.65 | $17.65 | 1,603,000 | — | — |
| 2016-02-02 | $17.92 | $17.92 | 1,385,900 | — | — |
| 2016-02-01 | $19.25 | $19.25 | 2,040,500 | — | — |
| 2016-01-29 | $20.50 | $20.50 | 1,329,100 | — | — |
| 2016-01-28 | $19.50 | $19.50 | 1,376,300 | — | — |
| 2016-01-27 | $19.65 | $19.65 | 990,000 | — | — |
| 2016-01-26 | $20.12 | $20.12 | 2,062,800 | — | — |
| 2016-01-25 | $19.75 | $19.75 | 1,191,200 | — | — |
| 2016-01-22 | $20.18 | $20.18 | 1,688,900 | — | — |
| 2016-01-21 | $18.94 | $18.94 | 2,047,800 | — | — |
| 2016-01-20 | $19.53 | $19.53 | 2,846,200 | — | — |
| 2016-01-19 | $20.67 | $20.67 | 3,169,000 | — | — |
| 2016-01-15 | $20.83 | $20.83 | 3,363,000 | — | — |
| 2016-01-14 | $20.77 | $20.77 | 2,615,800 | — | — |
| 2016-01-13 | $21.45 | $21.45 | 2,379,400 | — | — |
| 2016-01-12 | $22.34 | $22.34 | 1,226,000 | — | — |
| 2016-01-11 | $22.16 | $22.16 | 1,214,600 | — | — |
| 2016-01-08 | $22.10 | $22.10 | 1,056,500 | — | — |
| 2016-01-07 | $21.50 | $21.50 | 1,178,900 | — | — |
| 2016-01-06 | $21.96 | $21.96 | 1,089,100 | — | — |
| 2016-01-05 | $21.99 | $21.99 | 1,252,600 | — | — |
| 2016-01-04 | $22.11 | $22.11 | 1,504,400 | — | — |