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
- 2009-10-28 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 | $35.05 | $35.05 | 20,400 | — | — |
| 2016-12-29 | $35.35 | $35.35 | 28,100 | — | — |
| 2016-12-28 | $35.25 | $35.25 | 43,500 | — | — |
| 2016-12-27 | $34.90 | $34.90 | 30,400 | — | — |
| 2016-12-23 | $35.55 | $35.55 | 18,500 | — | — |
| 2016-12-22 | $34.55 | $34.55 | 58,400 | — | — |
| 2016-12-21 | $35.35 | $35.35 | 24,700 | — | — |
| 2016-12-20 | $35.65 | $35.65 | 49,300 | — | — |
| 2016-12-19 | $35.00 | $35.00 | 63,600 | — | — |
| 2016-12-16 | $35.50 | $35.50 | 97,100 | — | — |
| 2016-12-15 | $34.95 | $34.95 | 66,400 | — | — |
| 2016-12-14 | $34.55 | $34.55 | 43,900 | — | — |
| 2016-12-13 | $34.90 | $34.90 | 55,000 | — | — |
| 2016-12-12 | $35.40 | $35.40 | 106,000 | — | — |
| 2016-12-09 | $33.75 | $33.75 | 83,700 | — | — |
| 2016-12-08 | $34.00 | $34.00 | 94,300 | — | — |
| 2016-12-07 | $33.98 | $33.98 | 68,200 | — | — |
| 2016-12-06 | $34.80 | $34.80 | 38,700 | — | — |
| 2016-12-05 | $34.95 | $34.95 | 74,800 | — | — |
| 2016-12-02 | $34.60 | $34.60 | 245,800 | — | — |
| 2016-12-01 | $33.80 | $33.80 | 59,800 | — | — |
| 2016-11-30 | $34.70 | $34.70 | 57,400 | — | — |
| 2016-11-29 | $34.80 | $34.80 | 144,600 | — | — |
| 2016-11-28 | $34.00 | $34.00 | 92,800 | — | — |
| 2016-11-25 | $33.50 | $33.50 | 59,500 | — | — |
| 2016-11-23 | $33.55 | $33.55 | 146,500 | — | — |
| 2016-11-22 | $33.65 | $33.65 | 90,700 | — | — |
| 2016-11-21 | $34.05 | $34.05 | 105,400 | — | — |
| 2016-11-18 | $34.00 | $34.00 | 99,400 | — | — |
| 2016-11-17 | $32.45 | $32.45 | 132,900 | — | — |
| 2016-11-16 | $32.00 | $32.00 | 103,900 | — | — |
| 2016-11-15 | $31.90 | $31.90 | 154,000 | — | — |
| 2016-11-14 | $31.85 | $31.85 | 149,700 | — | — |
| 2016-11-11 | $32.95 | $32.95 | 170,600 | — | — |
| 2016-11-10 | $32.95 | $32.95 | 134,900 | — | — |
| 2016-11-09 | $31.85 | $31.85 | 173,200 | — | — |
| 2016-11-08 | $30.05 | $30.05 | 187,100 | — | — |
| 2016-11-07 | $26.00 | $26.00 | 28,700 | — | — |
| 2016-11-04 | $25.60 | $25.60 | 32,100 | — | — |
| 2016-11-03 | $24.65 | $24.65 | 27,000 | — | — |
| 2016-11-02 | $24.95 | $24.95 | 52,200 | — | — |
| 2016-11-01 | $25.05 | $25.05 | 42,200 | — | — |
| 2016-10-31 | $25.30 | $25.30 | 36,600 | — | — |
| 2016-10-28 | $24.96 | $24.96 | 28,000 | — | — |
| 2016-10-27 | $25.28 | $25.28 | 38,400 | — | — |
| 2016-10-26 | $25.98 | $25.98 | 39,600 | — | — |
| 2016-10-25 | $26.29 | $26.29 | 17,000 | — | — |
| 2016-10-24 | $26.56 | $26.56 | 29,700 | — | — |
| 2016-10-21 | $26.48 | $26.48 | 34,300 | — | — |
| 2016-10-20 | $26.97 | $26.97 | 27,600 | — | — |
| 2016-10-19 | $27.06 | $27.06 | 20,200 | — | — |
| 2016-10-18 | $27.25 | $27.25 | 32,100 | — | — |
| 2016-10-17 | $27.01 | $27.01 | 26,500 | — | — |
| 2016-10-14 | $26.76 | $26.76 | 44,400 | — | — |
| 2016-10-13 | $26.67 | $26.67 | 20,700 | — | — |
| 2016-10-12 | $27.18 | $27.18 | 38,300 | — | — |
| 2016-10-11 | $27.11 | $27.11 | 46,000 | — | — |
| 2016-10-10 | $26.89 | $26.89 | 51,500 | — | — |
| 2016-10-07 | $26.47 | $26.47 | 62,300 | — | — |
| 2016-10-06 | $26.70 | $26.70 | 33,700 | — | — |
| 2016-10-05 | $26.47 | $26.47 | 32,400 | — | — |
| 2016-10-04 | $26.04 | $26.04 | 37,600 | — | — |
| 2016-10-03 | $26.03 | $26.03 | 36,000 | — | — |
| 2016-09-30 | $26.16 | $26.16 | 76,700 | — | — |
| 2016-09-29 | $26.09 | $26.09 | 47,300 | — | — |
| 2016-09-28 | $26.87 | $26.87 | 147,000 | — | — |
| 2016-09-27 | $26.77 | $26.77 | 44,100 | — | — |
| 2016-09-26 | $26.54 | $26.54 | 68,900 | — | — |
| 2016-09-23 | $26.49 | $26.49 | 113,200 | — | — |
| 2016-09-22 | $26.17 | $26.17 | 60,600 | — | — |
| 2016-09-21 | $25.26 | $25.26 | 45,500 | — | — |
| 2016-09-20 | $24.86 | $24.86 | 30,800 | — | — |
| 2016-09-19 | $24.77 | $24.77 | 72,700 | — | — |
| 2016-09-16 | $24.71 | $24.71 | 43,000 | — | — |
| 2016-09-15 | $24.22 | $24.22 | 56,700 | — | — |
| 2016-09-14 | $24.56 | $24.56 | 36,700 | — | — |
| 2016-09-13 | $24.79 | $24.79 | 53,500 | — | — |
| 2016-09-12 | $24.84 | $24.84 | 41,400 | — | — |
| 2016-09-09 | $24.17 | $24.17 | 69,800 | — | — |
| 2016-09-08 | $25.73 | $25.73 | 101,000 | — | — |
| 2016-09-07 | $24.97 | $24.97 | 46,900 | — | — |
| 2016-09-06 | $24.61 | $24.61 | 57,200 | — | — |
| 2016-09-02 | $24.87 | $24.87 | 84,100 | — | — |
| 2016-09-01 | $24.20 | $24.20 | 126,800 | — | — |
| 2016-08-31 | $23.98 | $23.98 | 58,600 | — | — |
| 2016-08-30 | $24.02 | $24.02 | 159,300 | — | — |
| 2016-08-29 | $23.14 | $23.14 | 57,300 | — | — |
| 2016-08-26 | $22.96 | $22.96 | 197,400 | — | — |
| 2016-08-25 | $23.03 | $23.03 | 140,700 | — | — |
| 2016-08-24 | $21.28 | $21.28 | 42,400 | — | — |
| 2016-08-23 | $21.30 | $21.30 | 44,700 | — | — |
| 2016-08-22 | $21.64 | $21.64 | 27,200 | — | — |
| 2016-08-19 | $21.38 | $21.38 | 62,900 | — | — |
| 2016-08-18 | $20.77 | $20.77 | 31,200 | — | — |
| 2016-08-17 | $20.63 | $20.63 | 32,400 | — | — |
| 2016-08-16 | $21.52 | $21.52 | 54,700 | — | — |
| 2016-08-15 | $21.74 | $21.74 | 44,700 | — | — |
| 2016-08-12 | $21.76 | $21.76 | 54,100 | — | — |
| 2016-08-11 | $20.71 | $20.71 | 42,100 | — | — |
| 2016-08-10 | $20.71 | $20.71 | 25,500 | — | — |
| 2016-08-09 | $20.55 | $20.55 | 34,700 | — | — |
| 2016-08-08 | $20.51 | $20.51 | 19,600 | — | — |
| 2016-08-05 | $20.49 | $20.49 | 29,700 | — | — |
| 2016-08-04 | $19.86 | $19.86 | 18,200 | — | — |
| 2016-08-03 | $21.12 | $21.12 | 86,100 | — | — |
| 2016-08-02 | $21.47 | $21.47 | 98,100 | — | — |
| 2016-08-01 | $18.49 | $18.49 | 31,200 | — | — |
| 2016-07-29 | $18.86 | $18.86 | 11,100 | — | — |
| 2016-07-28 | $19.24 | $19.24 | 33,000 | — | — |
| 2016-07-27 | $19.34 | $19.34 | 23,700 | — | — |
| 2016-07-26 | $18.87 | $18.87 | 29,300 | — | — |
| 2016-07-25 | $19.47 | $19.47 | 46,700 | — | — |
| 2016-07-22 | $19.64 | $19.64 | 23,300 | — | — |
| 2016-07-21 | $19.95 | $19.95 | 34,300 | — | — |
| 2016-07-20 | $19.73 | $19.73 | 65,800 | — | — |
| 2016-07-19 | $19.22 | $19.22 | 28,600 | — | — |
| 2016-07-18 | $19.43 | $19.43 | 16,900 | — | — |
| 2016-07-15 | $19.66 | $19.66 | 35,900 | — | — |
| 2016-07-14 | $19.55 | $19.55 | 23,200 | — | — |
| 2016-07-13 | $19.45 | $19.45 | 42,200 | — | — |
| 2016-07-12 | $19.16 | $19.16 | 61,500 | — | — |
| 2016-07-11 | $18.94 | $18.94 | 17,900 | — | — |
| 2016-07-08 | $19.00 | $19.00 | 49,900 | — | — |
| 2016-07-07 | $18.54 | $18.54 | 28,600 | — | — |
| 2016-07-06 | $18.89 | $18.89 | 47,000 | — | — |
| 2016-07-05 | $17.92 | $17.92 | 46,800 | — | — |
| 2016-07-01 | $17.53 | $17.53 | 43,300 | — | — |
| 2016-06-30 | $17.43 | $17.43 | 60,500 | — | — |
| 2016-06-29 | $16.70 | $16.70 | 47,900 | — | — |
| 2016-06-28 | $17.63 | $17.63 | 55,200 | — | — |
| 2016-06-27 | $17.60 | $17.60 | 53,600 | — | — |
| 2016-06-24 | $17.47 | $17.47 | 143,900 | — | — |
| 2016-06-23 | $18.64 | $18.64 | 45,600 | — | — |
| 2016-06-22 | $19.44 | $19.44 | 19,100 | — | — |
| 2016-06-21 | $19.76 | $19.76 | 18,500 | — | — |
| 2016-06-20 | $19.29 | $19.29 | 25,500 | — | — |
| 2016-06-17 | $18.68 | $18.68 | 75,900 | — | — |
| 2016-06-16 | $19.59 | $19.59 | 29,100 | — | — |
| 2016-06-15 | $19.56 | $19.56 | 19,900 | — | — |
| 2016-06-14 | $19.63 | $19.63 | 50,300 | — | — |
| 2016-06-13 | $19.88 | $19.88 | 40,100 | — | — |
| 2016-06-10 | $19.96 | $19.96 | 34,600 | — | — |
| 2016-06-09 | $19.97 | $19.97 | 26,200 | — | — |
| 2016-06-08 | $20.41 | $20.41 | 40,900 | — | — |
| 2016-06-07 | $20.79 | $20.79 | 35,400 | — | — |
| 2016-06-06 | $20.64 | $20.64 | 59,600 | — | — |
| 2016-06-03 | $19.18 | $19.18 | 23,700 | — | — |
| 2016-06-02 | $19.54 | $19.54 | 30,600 | — | — |
| 2016-06-01 | $20.29 | $20.29 | 53,900 | — | — |
| 2016-05-31 | $20.00 | $20.00 | 92,400 | — | — |
| 2016-05-27 | $19.71 | $19.71 | 41,500 | — | — |
| 2016-05-26 | $19.73 | $19.73 | 26,700 | — | — |
| 2016-05-25 | $20.00 | $20.00 | 30,700 | — | — |
| 2016-05-24 | $20.25 | $20.25 | 36,900 | — | — |
| 2016-05-23 | $19.00 | $19.00 | 28,500 | — | — |
| 2016-05-20 | $19.09 | $19.09 | 36,500 | — | — |
| 2016-05-19 | $18.73 | $18.73 | 43,800 | — | — |
| 2016-05-18 | $19.12 | $19.12 | 29,000 | — | — |
| 2016-05-17 | $18.41 | $18.41 | 41,400 | — | — |
| 2016-05-16 | $18.78 | $18.78 | 30,000 | — | — |
| 2016-05-13 | $18.67 | $18.67 | 29,700 | — | — |
| 2016-05-12 | $18.83 | $18.83 | 42,600 | — | — |
| 2016-05-11 | $19.00 | $19.00 | 70,700 | — | — |
| 2016-05-10 | $19.58 | $19.58 | 18,400 | — | — |
| 2016-05-09 | $19.46 | $19.46 | 49,800 | — | — |
| 2016-05-06 | $18.33 | $18.33 | 24,100 | — | — |
| 2016-05-05 | $17.96 | $17.96 | 39,300 | — | — |
| 2016-05-04 | $18.17 | $18.17 | 45,900 | — | — |
| 2016-05-03 | $18.29 | $18.29 | 95,500 | — | — |
| 2016-05-02 | $19.02 | $19.02 | 67,700 | — | — |
| 2016-04-29 | $18.50 | $18.50 | 95,500 | — | — |
| 2016-04-28 | $19.09 | $19.09 | 32,500 | — | — |
| 2016-04-27 | $19.46 | $19.46 | 34,900 | — | — |
| 2016-04-26 | $19.74 | $19.74 | 51,400 | — | — |
| 2016-04-25 | $20.00 | $20.00 | 31,000 | — | — |
| 2016-04-22 | $20.37 | $20.37 | 30,300 | — | — |
| 2016-04-21 | $20.67 | $20.67 | 31,700 | — | — |
| 2016-04-20 | $20.91 | $20.91 | 47,500 | — | — |
| 2016-04-19 | $20.17 | $20.17 | 38,000 | — | — |
| 2016-04-18 | $19.91 | $19.91 | 33,700 | — | — |
| 2016-04-15 | $19.48 | $19.48 | 26,100 | — | — |
| 2016-04-14 | $19.24 | $19.24 | 65,700 | — | — |
| 2016-04-13 | $18.87 | $18.87 | 46,600 | — | — |
| 2016-04-12 | $18.23 | $18.23 | 60,000 | — | — |
| 2016-04-11 | $17.66 | $17.66 | 44,000 | — | — |
| 2016-04-08 | $17.49 | $17.49 | 35,500 | — | — |
| 2016-04-07 | $17.06 | $17.06 | 167,800 | — | — |
| 2016-04-06 | $17.27 | $17.27 | 36,700 | — | — |
| 2016-04-05 | $17.05 | $17.05 | 35,500 | — | — |
| 2016-04-04 | $17.16 | $17.16 | 80,000 | — | — |
| 2016-04-01 | $17.18 | $17.18 | 116,000 | — | — |
| 2016-03-31 | $17.19 | $17.19 | 47,700 | — | — |
| 2016-03-30 | $17.41 | $17.41 | 53,400 | — | — |
| 2016-03-29 | $17.64 | $17.64 | 82,600 | — | — |
| 2016-03-28 | $17.21 | $17.21 | 39,000 | — | — |
| 2016-03-24 | $16.36 | $16.36 | 91,500 | — | — |
| 2016-03-23 | $16.39 | $16.39 | 107,200 | — | — |
| 2016-03-22 | $16.84 | $16.84 | 88,700 | — | — |
| 2016-03-21 | $16.78 | $16.78 | 58,600 | — | — |
| 2016-03-18 | $17.11 | $17.11 | 93,000 | — | — |
| 2016-03-17 | $16.80 | $16.80 | 125,900 | — | — |
| 2016-03-16 | $16.91 | $16.91 | 166,200 | — | — |
| 2016-03-15 | $16.92 | $16.92 | 86,100 | — | — |
| 2016-03-14 | $18.54 | $18.54 | 80,000 | — | — |
| 2016-03-11 | $18.69 | $18.69 | 72,700 | — | — |
| 2016-03-10 | $17.46 | $17.46 | 187,800 | — | — |
| 2016-03-09 | $18.40 | $18.40 | 84,200 | — | — |
| 2016-03-08 | $19.50 | $19.50 | 294,900 | — | — |
| 2016-03-07 | $23.80 | $23.80 | 53,700 | — | — |
| 2016-03-04 | $23.38 | $23.38 | 40,300 | — | — |
| 2016-03-03 | $24.41 | $24.41 | 31,800 | — | — |
| 2016-03-02 | $24.04 | $24.04 | 110,700 | — | — |
| 2016-03-01 | $24.05 | $24.05 | 68,100 | — | — |
| 2016-02-29 | $22.70 | $22.70 | 99,300 | — | — |
| 2016-02-26 | $23.41 | $23.41 | 28,400 | — | — |
| 2016-02-25 | $22.73 | $22.73 | 45,900 | — | — |
| 2016-02-24 | $21.75 | $21.75 | 62,200 | — | — |
| 2016-02-23 | $21.91 | $21.91 | 63,900 | — | — |
| 2016-02-22 | $22.31 | $22.31 | 82,500 | — | — |
| 2016-02-19 | $21.54 | $21.54 | 47,300 | — | — |
| 2016-02-18 | $22.62 | $22.62 | 84,800 | — | — |
| 2016-02-17 | $23.46 | $23.46 | 58,500 | — | — |
| 2016-02-16 | $23.07 | $23.07 | 59,800 | — | — |
| 2016-02-12 | $21.25 | $21.25 | 37,400 | — | — |
| 2016-02-11 | $21.24 | $21.24 | 57,300 | — | — |
| 2016-02-10 | $22.30 | $22.30 | 69,100 | — | — |
| 2016-02-09 | $21.38 | $21.38 | 213,400 | — | — |
| 2016-02-08 | $21.08 | $21.08 | 63,200 | — | — |
| 2016-02-05 | $20.28 | $20.28 | 62,600 | — | — |
| 2016-02-04 | $21.45 | $21.45 | 46,100 | — | — |
| 2016-02-03 | $21.50 | $21.50 | 59,900 | — | — |
| 2016-02-02 | $21.65 | $21.65 | 41,000 | — | — |
| 2016-02-01 | $21.83 | $21.83 | 68,100 | — | — |
| 2016-01-29 | $21.21 | $21.21 | 82,200 | — | — |
| 2016-01-28 | $20.52 | $20.52 | 71,400 | — | — |
| 2016-01-27 | $20.52 | $20.52 | 60,400 | — | — |
| 2016-01-26 | $21.13 | $21.13 | 80,200 | — | — |
| 2016-01-25 | $20.43 | $20.43 | 64,900 | — | — |
| 2016-01-22 | $20.03 | $20.03 | 56,200 | — | — |
| 2016-01-21 | $19.71 | $19.71 | 52,400 | — | — |
| 2016-01-20 | $19.56 | $19.56 | 74,800 | — | — |
| 2016-01-19 | $19.07 | $19.07 | 164,800 | — | — |
| 2016-01-15 | $20.54 | $20.54 | 117,600 | — | — |
| 2016-01-14 | $21.36 | $21.36 | 166,900 | — | — |
| 2016-01-13 | $21.44 | $21.44 | 145,700 | — | — |
| 2016-01-12 | $22.47 | $22.47 | 183,900 | — | — |
| 2016-01-11 | $22.38 | $22.38 | 151,800 | — | — |
| 2016-01-08 | $22.27 | $22.27 | 129,600 | — | — |
| 2016-01-07 | $22.54 | $22.54 | 103,300 | — | — |
| 2016-01-06 | $24.16 | $24.16 | 118,900 | — | — |
| 2016-01-05 | $23.48 | $23.48 | 92,700 | — | — |
| 2016-01-04 | $22.89 | $22.89 | 94,400 | — | — |