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
- 2011-07-20 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 | $36.45 | $36.45 | 353,600 | — | — |
| 2016-12-29 | $37.05 | $37.05 | 243,800 | — | — |
| 2016-12-28 | $37.15 | $37.15 | 317,900 | — | — |
| 2016-12-27 | $37.73 | $37.73 | 169,400 | — | — |
| 2016-12-23 | $37.23 | $37.23 | 305,600 | — | — |
| 2016-12-22 | $37.05 | $37.05 | 792,900 | — | — |
| 2016-12-21 | $38.37 | $38.37 | 332,000 | — | — |
| 2016-12-20 | $38.80 | $38.80 | 357,200 | — | — |
| 2016-12-19 | $38.19 | $38.19 | 292,100 | — | — |
| 2016-12-16 | $37.83 | $37.83 | 589,400 | — | — |
| 2016-12-15 | $38.10 | $38.10 | 731,400 | — | — |
| 2016-12-14 | $37.09 | $37.09 | 359,600 | — | — |
| 2016-12-13 | $36.88 | $36.88 | 481,900 | — | — |
| 2016-12-12 | $36.74 | $36.74 | 288,800 | — | — |
| 2016-12-09 | $37.31 | $37.31 | 347,300 | — | — |
| 2016-12-08 | $37.43 | $37.43 | 991,800 | — | — |
| 2016-12-07 | $38.12 | $38.12 | 1,776,300 | — | — |
| 2016-12-06 | $38.07 | $38.07 | 9,645,800 | — | — |
| 2016-12-05 | $34.28 | $34.28 | 580,500 | — | — |
| 2016-12-02 | $33.33 | $33.33 | 367,300 | — | — |
| 2016-12-01 | $33.31 | $33.31 | 1,470,400 | — | — |
| 2016-11-30 | $35.15 | $35.15 | 315,800 | — | — |
| 2016-11-29 | $35.32 | $35.32 | 380,800 | — | — |
| 2016-11-28 | $35.18 | $35.18 | 284,000 | — | — |
| 2016-11-25 | $35.70 | $35.70 | 323,600 | — | — |
| 2016-11-23 | $36.05 | $36.05 | 774,000 | — | — |
| 2016-11-22 | $35.44 | $35.44 | 501,000 | — | — |
| 2016-11-21 | $35.47 | $35.47 | 392,500 | — | — |
| 2016-11-18 | $35.43 | $35.43 | 499,700 | — | — |
| 2016-11-17 | $35.50 | $35.50 | 727,500 | — | — |
| 2016-11-16 | $34.55 | $34.55 | 782,300 | — | — |
| 2016-11-15 | $34.90 | $34.90 | 475,500 | — | — |
| 2016-11-14 | $34.59 | $34.59 | 486,000 | — | — |
| 2016-11-11 | $34.70 | $34.70 | 848,800 | — | — |
| 2016-11-10 | $33.97 | $33.97 | 1,465,200 | — | — |
| 2016-11-09 | $35.22 | $35.22 | 694,400 | — | — |
| 2016-11-08 | $34.91 | $34.91 | 553,700 | — | — |
| 2016-11-07 | $34.58 | $34.58 | 730,600 | — | — |
| 2016-11-04 | $33.88 | $33.88 | 1,193,900 | — | — |
| 2016-11-03 | $34.77 | $34.77 | 909,600 | — | — |
| 2016-11-02 | $34.63 | $34.63 | 2,415,500 | — | — |
| 2016-11-01 | $32.78 | $32.78 | 1,418,100 | — | — |
| 2016-10-31 | $33.03 | $33.03 | 881,200 | — | — |
| 2016-10-28 | $32.07 | $32.07 | 732,900 | — | — |
| 2016-10-27 | $31.72 | $31.72 | 576,100 | — | — |
| 2016-10-26 | $31.95 | $31.95 | 736,500 | — | — |
| 2016-10-25 | $32.72 | $32.72 | 382,700 | — | — |
| 2016-10-24 | $33.96 | $33.96 | 347,100 | — | — |
| 2016-10-21 | $33.55 | $33.55 | 469,600 | — | — |
| 2016-10-20 | $33.25 | $33.25 | 450,300 | — | — |
| 2016-10-19 | $33.33 | $33.33 | 354,700 | — | — |
| 2016-10-18 | $33.47 | $33.47 | 1,460,000 | — | — |
| 2016-10-17 | $32.88 | $32.88 | 374,200 | — | — |
| 2016-10-14 | $32.56 | $32.56 | 338,000 | — | — |
| 2016-10-13 | $32.00 | $32.00 | 868,100 | — | — |
| 2016-10-12 | $32.61 | $32.61 | 382,600 | — | — |
| 2016-10-11 | $32.58 | $32.58 | 401,900 | — | — |
| 2016-10-10 | $33.45 | $33.45 | 409,900 | — | — |
| 2016-10-07 | $32.98 | $32.98 | 453,400 | — | — |
| 2016-10-06 | $33.18 | $33.18 | 254,300 | — | — |
| 2016-10-05 | $34.11 | $34.11 | 278,100 | — | — |
| 2016-10-04 | $34.21 | $34.21 | 354,200 | — | — |
| 2016-10-03 | $34.75 | $34.75 | 395,000 | — | — |
| 2016-09-30 | $34.45 | $34.45 | 742,400 | — | — |
| 2016-09-29 | $35.80 | $35.80 | 362,300 | — | — |
| 2016-09-28 | $35.90 | $35.90 | 512,700 | — | — |
| 2016-09-27 | $35.53 | $35.53 | 264,700 | — | — |
| 2016-09-26 | $34.91 | $34.91 | 234,900 | — | — |
| 2016-09-23 | $35.03 | $35.03 | 430,600 | — | — |
| 2016-09-22 | $35.69 | $35.69 | 449,300 | — | — |
| 2016-09-21 | $34.90 | $34.90 | 421,800 | — | — |
| 2016-09-20 | $33.70 | $33.70 | 320,400 | — | — |
| 2016-09-19 | $33.90 | $33.90 | 559,500 | — | — |
| 2016-09-16 | $33.53 | $33.53 | 526,100 | — | — |
| 2016-09-15 | $33.08 | $33.08 | 327,800 | — | — |
| 2016-09-14 | $32.92 | $32.92 | 302,400 | — | — |
| 2016-09-13 | $33.03 | $33.03 | 527,800 | — | — |
| 2016-09-12 | $33.40 | $33.40 | 529,100 | — | — |
| 2016-09-09 | $33.21 | $33.21 | 624,700 | — | — |
| 2016-09-08 | $34.28 | $34.28 | 313,300 | — | — |
| 2016-09-07 | $34.83 | $34.83 | 285,800 | — | — |
| 2016-09-06 | $34.81 | $34.81 | 743,600 | — | — |
| 2016-09-02 | $34.60 | $34.60 | 321,600 | — | — |
| 2016-09-01 | $34.05 | $34.05 | 463,500 | — | — |
| 2016-08-31 | $33.83 | $33.83 | 404,600 | — | — |
| 2016-08-30 | $34.23 | $34.23 | 272,600 | — | — |
| 2016-08-29 | $34.43 | $34.43 | 285,800 | — | — |
| 2016-08-26 | $34.13 | $34.13 | 322,700 | — | — |
| 2016-08-25 | $33.90 | $33.90 | 583,900 | — | — |
| 2016-08-24 | $33.92 | $33.92 | 416,500 | — | — |
| 2016-08-23 | $34.80 | $34.80 | 963,000 | — | — |
| 2016-08-22 | $34.87 | $34.87 | 579,700 | — | — |
| 2016-08-19 | $34.66 | $34.66 | 601,200 | — | — |
| 2016-08-18 | $33.84 | $33.84 | 390,600 | — | — |
| 2016-08-17 | $34.07 | $34.07 | 986,400 | — | — |
| 2016-08-16 | $34.06 | $34.06 | 952,300 | — | — |
| 2016-08-15 | $35.42 | $35.42 | 368,800 | — | — |
| 2016-08-12 | $35.01 | $35.01 | 825,200 | — | — |
| 2016-08-11 | $35.23 | $35.23 | 492,300 | — | — |
| 2016-08-10 | $35.32 | $35.32 | 691,100 | — | — |
| 2016-08-09 | $36.14 | $36.14 | 655,300 | — | — |
| 2016-08-08 | $37.14 | $37.14 | 777,700 | — | — |
| 2016-08-05 | $37.17 | $37.17 | 3,612,800 | — | — |
| 2016-08-04 | $39.35 | $39.35 | 1,669,900 | — | — |
| 2016-08-03 | $39.06 | $39.06 | 777,800 | — | — |
| 2016-08-02 | $39.36 | $39.36 | 724,000 | — | — |
| 2016-08-01 | $39.94 | $39.94 | 601,700 | — | — |
| 2016-07-29 | $39.41 | $39.41 | 649,200 | — | — |
| 2016-07-28 | $39.22 | $39.22 | 714,400 | — | — |
| 2016-07-27 | $38.85 | $38.85 | 392,100 | — | — |
| 2016-07-26 | $38.76 | $38.76 | 294,500 | — | — |
| 2016-07-25 | $38.17 | $38.17 | 205,700 | — | — |
| 2016-07-22 | $38.58 | $38.58 | 525,900 | — | — |
| 2016-07-21 | $38.11 | $38.11 | 967,800 | — | — |
| 2016-07-20 | $38.47 | $38.47 | 515,800 | — | — |
| 2016-07-19 | $37.86 | $37.86 | 480,700 | — | — |
| 2016-07-18 | $37.95 | $37.95 | 448,300 | — | — |
| 2016-07-15 | $37.64 | $37.64 | 475,100 | — | — |
| 2016-07-14 | $37.42 | $37.42 | 767,000 | — | — |
| 2016-07-13 | $36.81 | $36.81 | 373,500 | — | — |
| 2016-07-12 | $37.30 | $37.30 | 563,300 | — | — |
| 2016-07-11 | $37.13 | $37.13 | 405,200 | — | — |
| 2016-07-08 | $36.86 | $36.86 | 523,800 | — | — |
| 2016-07-07 | $36.25 | $36.25 | 637,000 | — | — |
| 2016-07-06 | $35.87 | $35.87 | 369,400 | — | — |
| 2016-07-05 | $35.69 | $35.69 | 887,000 | — | — |
| 2016-07-01 | $36.18 | $36.18 | 773,100 | — | — |
| 2016-06-30 | $36.65 | $36.65 | 1,151,700 | — | — |
| 2016-06-29 | $35.36 | $35.36 | 888,000 | — | — |
| 2016-06-28 | $34.10 | $34.10 | 766,300 | — | — |
| 2016-06-27 | $33.01 | $33.01 | 641,000 | — | — |
| 2016-06-24 | $34.52 | $34.52 | 1,458,500 | — | — |
| 2016-06-23 | $35.50 | $35.50 | 661,400 | — | — |
| 2016-06-22 | $34.73 | $34.73 | 644,900 | — | — |
| 2016-06-21 | $34.93 | $34.93 | 861,400 | — | — |
| 2016-06-20 | $35.04 | $35.04 | 1,298,300 | — | — |
| 2016-06-17 | $34.16 | $34.16 | 1,648,900 | — | — |
| 2016-06-16 | $33.28 | $33.28 | 1,359,100 | — | — |
| 2016-06-15 | $32.92 | $32.92 | 913,000 | — | — |
| 2016-06-14 | $32.83 | $32.83 | 763,400 | — | — |
| 2016-06-13 | $32.62 | $32.62 | 1,253,900 | — | — |
| 2016-06-10 | $32.46 | $32.46 | 808,000 | — | — |
| 2016-06-09 | $32.68 | $32.68 | 415,700 | — | — |
| 2016-06-08 | $32.84 | $32.84 | 651,200 | — | — |
| 2016-06-07 | $32.40 | $32.40 | 3,205,100 | — | — |
| 2016-06-06 | $30.78 | $30.78 | 1,194,000 | — | — |
| 2016-06-03 | $29.74 | $29.74 | 344,000 | — | — |
| 2016-06-02 | $29.65 | $29.65 | 453,800 | — | — |
| 2016-06-01 | $28.91 | $28.91 | 763,400 | — | — |
| 2016-05-31 | $29.24 | $29.24 | 517,500 | — | — |
| 2016-05-27 | $29.18 | $29.18 | 430,100 | — | — |
| 2016-05-26 | $28.78 | $28.78 | 418,000 | — | — |
| 2016-05-25 | $29.17 | $29.17 | 423,300 | — | — |
| 2016-05-24 | $29.04 | $29.04 | 473,000 | — | — |
| 2016-05-23 | $28.29 | $28.29 | 278,500 | — | — |
| 2016-05-20 | $28.30 | $28.30 | 690,000 | — | — |
| 2016-05-19 | $27.76 | $27.76 | 1,138,000 | — | — |
| 2016-05-18 | $29.04 | $29.04 | 2,017,600 | — | — |
| 2016-05-17 | $28.57 | $28.57 | 914,700 | — | — |
| 2016-05-16 | $29.00 | $29.00 | 618,000 | — | — |
| 2016-05-13 | $28.23 | $28.23 | 728,800 | — | — |
| 2016-05-12 | $28.36 | $28.36 | 558,100 | — | — |
| 2016-05-11 | $28.00 | $28.00 | 448,600 | — | — |
| 2016-05-10 | $27.85 | $27.85 | 476,100 | — | — |
| 2016-05-09 | $27.30 | $27.30 | 548,300 | — | — |
| 2016-05-06 | $27.41 | $27.41 | 820,300 | — | — |
| 2016-05-05 | $27.49 | $27.49 | 1,474,600 | — | — |
| 2016-05-04 | $29.05 | $29.05 | 3,426,300 | — | — |
| 2016-05-03 | $25.72 | $25.72 | 1,659,100 | — | — |
| 2016-05-02 | $25.97 | $25.97 | 870,900 | — | — |
| 2016-04-29 | $25.02 | $25.02 | 457,600 | — | — |
| 2016-04-28 | $25.03 | $25.03 | 376,400 | — | — |
| 2016-04-27 | $25.52 | $25.52 | 548,100 | — | — |
| 2016-04-26 | $25.82 | $25.82 | 707,300 | — | — |
| 2016-04-25 | $25.58 | $25.58 | 483,000 | — | — |
| 2016-04-22 | $25.67 | $25.67 | 737,600 | — | — |
| 2016-04-21 | $24.50 | $24.50 | 486,400 | — | — |
| 2016-04-20 | $24.22 | $24.22 | 854,000 | — | — |
| 2016-04-19 | $23.19 | $23.19 | 776,400 | — | — |
| 2016-04-18 | $22.82 | $22.82 | 470,200 | — | — |
| 2016-04-15 | $22.95 | $22.95 | 364,600 | — | — |
| 2016-04-14 | $22.62 | $22.62 | 513,600 | — | — |
| 2016-04-13 | $22.53 | $22.53 | 558,900 | — | — |
| 2016-04-12 | $21.59 | $21.59 | 733,900 | — | — |
| 2016-04-11 | $21.05 | $21.05 | 822,900 | — | — |
| 2016-04-08 | $22.07 | $22.07 | 1,366,600 | — | — |
| 2016-04-07 | $21.90 | $21.90 | 783,100 | — | — |
| 2016-04-06 | $22.69 | $22.69 | 761,100 | — | — |
| 2016-04-05 | $22.90 | $22.90 | 987,500 | — | — |
| 2016-04-04 | $23.78 | $23.78 | 808,300 | — | — |
| 2016-04-01 | $24.79 | $24.79 | 630,300 | — | — |
| 2016-03-31 | $25.55 | $25.55 | 609,500 | — | — |
| 2016-03-30 | $24.94 | $24.94 | 563,300 | — | — |
| 2016-03-29 | $25.09 | $25.09 | 633,800 | — | — |
| 2016-03-28 | $24.13 | $24.13 | 396,400 | — | — |
| 2016-03-24 | $24.14 | $24.14 | 496,500 | — | — |
| 2016-03-23 | $23.71 | $23.71 | 836,900 | — | — |
| 2016-03-22 | $24.56 | $24.56 | 1,283,000 | — | — |
| 2016-03-21 | $23.96 | $23.96 | 756,700 | — | — |
| 2016-03-18 | $23.40 | $23.40 | 976,900 | — | — |
| 2016-03-17 | $23.16 | $23.16 | 508,400 | — | — |
| 2016-03-16 | $23.74 | $23.74 | 347,600 | — | — |
| 2016-03-15 | $23.14 | $23.14 | 656,100 | — | — |
| 2016-03-14 | $23.96 | $23.96 | 442,700 | — | — |
| 2016-03-11 | $24.00 | $24.00 | 382,900 | — | — |
| 2016-03-10 | $23.35 | $23.35 | 854,300 | — | — |
| 2016-03-09 | $23.85 | $23.85 | 934,000 | — | — |
| 2016-03-08 | $25.59 | $25.59 | 671,500 | — | — |
| 2016-03-07 | $25.23 | $25.23 | 739,700 | — | — |
| 2016-03-04 | $24.76 | $24.76 | 772,700 | — | — |
| 2016-03-03 | $24.64 | $24.64 | 1,220,000 | — | — |
| 2016-03-02 | $24.08 | $24.08 | 781,700 | — | — |
| 2016-03-01 | $23.06 | $23.06 | 978,900 | — | — |
| 2016-02-29 | $23.15 | $23.15 | 803,600 | — | — |
| 2016-02-26 | $22.35 | $22.35 | 937,700 | — | — |
| 2016-02-25 | $22.30 | $22.30 | 765,400 | — | — |
| 2016-02-24 | $21.02 | $21.02 | 902,700 | — | — |
| 2016-02-23 | $21.76 | $21.76 | 1,317,400 | — | — |
| 2016-02-22 | $20.84 | $20.84 | 868,600 | — | — |
| 2016-02-19 | $21.44 | $21.44 | 847,600 | — | — |
| 2016-02-18 | $20.38 | $20.38 | 1,007,400 | — | — |
| 2016-02-17 | $20.19 | $20.19 | 1,056,400 | — | — |
| 2016-02-16 | $19.55 | $19.55 | 939,500 | — | — |
| 2016-02-12 | $18.86 | $18.86 | 2,449,300 | — | — |
| 2016-02-11 | $19.18 | $19.18 | 1,756,400 | — | — |
| 2016-02-10 | $17.88 | $17.88 | 960,800 | — | — |
| 2016-02-09 | $17.21 | $17.21 | 913,700 | — | — |
| 2016-02-08 | $17.06 | $17.06 | 1,605,200 | — | — |
| 2016-02-05 | $18.15 | $18.15 | 926,400 | — | — |
| 2016-02-04 | $19.91 | $19.91 | 586,500 | — | — |
| 2016-02-03 | $19.51 | $19.51 | 741,200 | — | — |
| 2016-02-02 | $19.81 | $19.81 | 1,064,700 | — | — |
| 2016-02-01 | $20.92 | $20.92 | 595,800 | — | — |
| 2016-01-29 | $21.67 | $21.67 | 690,500 | — | — |
| 2016-01-28 | $20.52 | $20.52 | 502,700 | — | — |
| 2016-01-27 | $20.72 | $20.72 | 551,200 | — | — |
| 2016-01-26 | $21.19 | $21.19 | 390,000 | — | — |
| 2016-01-25 | $20.59 | $20.59 | 753,000 | — | — |
| 2016-01-22 | $21.47 | $21.47 | 831,100 | — | — |
| 2016-01-21 | $20.60 | $20.60 | 858,000 | — | — |
| 2016-01-20 | $21.26 | $21.26 | 1,425,000 | — | — |
| 2016-01-19 | $21.80 | $21.80 | 804,300 | — | — |
| 2016-01-15 | $22.30 | $22.30 | 1,045,000 | — | — |
| 2016-01-14 | $22.64 | $22.64 | 827,400 | — | — |
| 2016-01-13 | $23.00 | $23.00 | 572,800 | — | — |
| 2016-01-12 | $23.63 | $23.63 | 367,400 | — | — |
| 2016-01-11 | $23.76 | $23.76 | 534,700 | — | — |
| 2016-01-08 | $23.89 | $23.89 | 634,100 | — | — |
| 2016-01-07 | $23.02 | $23.02 | 1,406,800 | — | — |
| 2016-01-06 | $23.88 | $23.88 | 534,300 | — | — |
| 2016-01-05 | $24.04 | $24.04 | 471,900 | — | — |
| 2016-01-04 | $24.51 | $24.51 | 693,200 | — | — |