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
- 2013-03-07 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 | $29.75 | $38.53 | 227,700 | — | — |
| 2016-12-29 | $29.60 | $38.34 | 290,600 | — | — |
| 2016-12-28 | $29.55 | $38.28 | 207,400 | — | — |
| 2016-12-27 | $30.25 | $39.18 | 140,500 | — | — |
| 2016-12-23 | $30.05 | $38.92 | 226,500 | — | — |
| 2016-12-22 | $30.35 | $39.31 | 270,000 | — | — |
| 2016-12-21 | $30.30 | $39.25 | 297,300 | — | — |
| 2016-12-20 | $30.30 | $39.25 | 476,500 | — | — |
| 2016-12-19 | $29.80 | $38.60 | 441,200 | — | — |
| 2016-12-16 | $29.65 | $38.41 | 810,500 | — | — |
| 2016-12-15 | $30.10 | $38.99 | 604,800 | — | — |
| 2016-12-14 | $30.65 | $39.70 | 431,700 | — | — |
| 2016-12-13 | $31.45 | $40.74 | 769,400 | — | — |
| 2016-12-12 | $31.60 | $40.93 | 790,100 | — | — |
| 2016-12-09 | $31.30 | $40.54 | 623,100 | — | — |
| 2016-12-08 | $31.70 | $41.06 | 405,900 | — | — |
| 2016-12-07 | $31.30 | $40.54 | 567,500 | — | — |
| 2016-12-06 | $30.25 | $39.18 | 438,400 | — | — |
| 2016-12-05 | $29.70 | $38.47 | 557,100 | — | — |
| 2016-12-02 | $30.25 | $39.18 | 658,000 | — | — |
| 2016-12-01 | $30.15 | $39.05 | 588,900 | — | — |
| 2016-11-30 | $29.80 | $38.60 | 819,700 | — | — |
| 2016-11-29 | $29.00 | $37.56 | 561,100 | — | — |
| 2016-11-28 | $29.25 | $37.89 | 653,600 | — | — |
| 2016-11-25 | $29.95 | $38.79 | 165,100 | — | — |
| 2016-11-23 | $29.95 | $38.79 | 1,071,600 | — | — |
| 2016-11-22 | $30.15 | $39.05 | 542,400 | — | — |
| 2016-11-21 | $29.70 | $38.47 | 511,700 | — | — |
| 2016-11-18 | $29.20 | $37.82 | 404,600 | — | — |
| 2016-11-17 | $28.55 | $36.98 | 641,100 | — | — |
| 2016-11-16 | $27.90 | $36.14 | 464,100 | — | — |
| 2016-11-15 | $27.95 | $36.20 | 591,200 | — | — |
| 2016-11-14 | $26.95 | $34.91 | 363,500 | — | — |
| 2016-11-11 | $27.10 | $34.32 | 406,200 | — | — |
| 2016-11-10 | $26.90 | $34.07 | 515,400 | — | — |
| 2016-11-09 | $25.65 | $32.49 | 518,000 | — | — |
| 2016-11-08 | $24.55 | $31.10 | 504,900 | — | — |
| 2016-11-07 | $25.50 | $32.30 | 373,100 | — | — |
| 2016-11-04 | $24.90 | $31.54 | 663,600 | — | — |
| 2016-11-03 | $25.05 | $31.73 | 782,100 | — | — |
| 2016-11-02 | $25.50 | $32.30 | 658,500 | — | — |
| 2016-11-01 | $25.95 | $32.87 | 605,700 | — | — |
| 2016-10-31 | $26.00 | $32.93 | 593,400 | — | — |
| 2016-10-28 | $26.60 | $33.69 | 593,600 | — | — |
| 2016-10-27 | $26.70 | $33.82 | 446,700 | — | — |
| 2016-10-26 | $27.45 | $34.77 | 535,500 | — | — |
| 2016-10-25 | $27.60 | $34.96 | 245,200 | — | — |
| 2016-10-24 | $27.85 | $35.27 | 200,100 | — | — |
| 2016-10-21 | $27.60 | $34.96 | 325,300 | — | — |
| 2016-10-20 | $27.70 | $35.08 | 324,500 | — | — |
| 2016-10-19 | $28.10 | $35.59 | 391,400 | — | — |
| 2016-10-18 | $27.65 | $35.02 | 309,300 | — | — |
| 2016-10-17 | $27.60 | $34.96 | 222,300 | — | — |
| 2016-10-14 | $27.61 | $34.97 | 305,500 | — | — |
| 2016-10-13 | $27.52 | $34.86 | 465,000 | — | — |
| 2016-10-12 | $28.00 | $35.46 | 475,600 | — | — |
| 2016-10-11 | $27.51 | $34.84 | 285,200 | — | — |
| 2016-10-10 | $27.98 | $35.44 | 164,000 | — | — |
| 2016-10-07 | $28.04 | $35.52 | 412,800 | — | — |
| 2016-10-06 | $28.02 | $35.49 | 739,700 | — | — |
| 2016-10-05 | $28.15 | $35.65 | 414,500 | — | — |
| 2016-10-04 | $27.54 | $34.88 | 377,500 | — | — |
| 2016-10-03 | $27.68 | $35.06 | 510,700 | — | — |
| 2016-09-30 | $27.20 | $34.45 | 428,000 | — | — |
| 2016-09-29 | $26.65 | $33.75 | 344,500 | — | — |
| 2016-09-28 | $27.15 | $34.39 | 273,800 | — | — |
| 2016-09-27 | $26.77 | $33.91 | 387,200 | — | — |
| 2016-09-26 | $26.65 | $33.75 | 333,400 | — | — |
| 2016-09-23 | $27.20 | $34.45 | 324,000 | — | — |
| 2016-09-22 | $27.79 | $35.20 | 485,700 | — | — |
| 2016-09-21 | $27.23 | $34.49 | 374,900 | — | — |
| 2016-09-20 | $27.09 | $34.31 | 412,800 | — | — |
| 2016-09-19 | $27.18 | $34.43 | 366,100 | — | — |
| 2016-09-16 | $26.95 | $34.13 | 760,300 | — | — |
| 2016-09-15 | $26.99 | $34.19 | 368,700 | — | — |
| 2016-09-14 | $26.65 | $33.75 | 283,800 | — | — |
| 2016-09-13 | $27.17 | $34.41 | 907,600 | — | — |
| 2016-09-12 | $27.05 | $34.26 | 548,100 | — | — |
| 2016-09-09 | $26.46 | $33.51 | 601,900 | — | — |
| 2016-09-08 | $26.72 | $33.84 | 336,100 | — | — |
| 2016-09-07 | $26.73 | $33.86 | 545,600 | — | — |
| 2016-09-06 | $26.47 | $33.53 | 504,100 | — | — |
| 2016-09-02 | $26.02 | $32.96 | 595,400 | — | — |
| 2016-09-01 | $25.69 | $32.54 | 473,600 | — | — |
| 2016-08-31 | $26.15 | $33.12 | 457,400 | — | — |
| 2016-08-30 | $26.57 | $33.65 | 282,000 | — | — |
| 2016-08-29 | $26.48 | $33.54 | 244,200 | — | — |
| 2016-08-26 | $26.39 | $33.43 | 142,800 | — | — |
| 2016-08-25 | $26.37 | $33.40 | 207,500 | — | — |
| 2016-08-24 | $26.68 | $33.79 | 160,500 | — | — |
| 2016-08-23 | $27.24 | $34.50 | 249,300 | — | — |
| 2016-08-22 | $26.71 | $33.83 | 213,100 | — | — |
| 2016-08-19 | $27.01 | $34.21 | 128,300 | — | — |
| 2016-08-18 | $26.96 | $34.15 | 332,100 | — | — |
| 2016-08-17 | $26.48 | $33.54 | 237,700 | — | — |
| 2016-08-16 | $26.83 | $33.98 | 222,600 | — | — |
| 2016-08-15 | $27.35 | $34.64 | 270,800 | — | — |
| 2016-08-12 | $27.58 | $34.17 | 316,700 | — | — |
| 2016-08-11 | $27.88 | $34.54 | 205,700 | — | — |
| 2016-08-10 | $27.71 | $34.33 | 248,400 | — | — |
| 2016-08-09 | $28.21 | $34.95 | 316,200 | — | — |
| 2016-08-08 | $28.76 | $35.64 | 244,100 | — | — |
| 2016-08-05 | $29.00 | $35.93 | 432,200 | — | — |
| 2016-08-04 | $28.17 | $34.90 | 219,900 | — | — |
| 2016-08-03 | $28.02 | $34.72 | 327,900 | — | — |
| 2016-08-02 | $27.65 | $34.26 | 431,300 | — | — |
| 2016-08-01 | $27.82 | $34.47 | 250,600 | — | — |
| 2016-07-29 | $27.96 | $34.64 | 280,500 | — | — |
| 2016-07-28 | $27.76 | $34.40 | 284,000 | — | — |
| 2016-07-27 | $27.94 | $34.62 | 343,700 | — | — |
| 2016-07-26 | $27.70 | $34.32 | 623,800 | — | — |
| 2016-07-25 | $28.08 | $34.79 | 470,100 | — | — |
| 2016-07-22 | $28.46 | $35.26 | 449,800 | — | — |
| 2016-07-21 | $28.36 | $35.14 | 497,400 | — | — |
| 2016-07-20 | $28.28 | $35.04 | 343,800 | — | — |
| 2016-07-19 | $27.81 | $34.46 | 209,600 | — | — |
| 2016-07-18 | $28.04 | $34.74 | 301,600 | — | — |
| 2016-07-15 | $27.51 | $34.09 | 483,200 | — | — |
| 2016-07-14 | $27.70 | $34.32 | 548,100 | — | — |
| 2016-07-13 | $27.69 | $34.31 | 395,100 | — | — |
| 2016-07-12 | $28.40 | $35.19 | 587,300 | — | — |
| 2016-07-11 | $27.66 | $34.27 | 646,700 | — | — |
| 2016-07-08 | $27.27 | $33.79 | 1,208,300 | — | — |
| 2016-07-07 | $27.20 | $33.70 | 626,400 | — | — |
| 2016-07-06 | $27.03 | $33.49 | 540,300 | — | — |
| 2016-07-05 | $27.09 | $33.57 | 312,300 | — | — |
| 2016-07-01 | $27.70 | $34.32 | 215,100 | — | — |
| 2016-06-30 | $27.68 | $34.30 | 416,300 | — | — |
| 2016-06-29 | $27.28 | $33.80 | 316,900 | — | — |
| 2016-06-28 | $26.93 | $33.37 | 702,300 | — | — |
| 2016-06-27 | $26.60 | $32.96 | 532,700 | — | — |
| 2016-06-24 | $28.88 | $35.78 | 961,900 | — | — |
| 2016-06-23 | $30.90 | $38.29 | 524,500 | — | — |
| 2016-06-22 | $30.44 | $37.72 | 257,600 | — | — |
| 2016-06-21 | $30.50 | $37.79 | 283,400 | — | — |
| 2016-06-20 | $30.67 | $38.00 | 410,500 | — | — |
| 2016-06-17 | $30.11 | $37.31 | 557,500 | — | — |
| 2016-06-16 | $30.18 | $37.39 | 328,500 | — | — |
| 2016-06-15 | $30.49 | $37.78 | 632,000 | — | — |
| 2016-06-14 | $30.28 | $37.52 | 254,400 | — | — |
| 2016-06-13 | $30.89 | $38.27 | 213,700 | — | — |
| 2016-06-10 | $31.35 | $38.84 | 199,200 | — | — |
| 2016-06-09 | $32.43 | $40.18 | 225,600 | — | — |
| 2016-06-08 | $33.00 | $40.89 | 172,700 | — | — |
| 2016-06-07 | $33.11 | $41.02 | 176,800 | — | — |
| 2016-06-06 | $33.24 | $41.19 | 304,200 | — | — |
| 2016-06-03 | $32.42 | $40.17 | 210,600 | — | — |
| 2016-06-02 | $32.78 | $40.62 | 248,600 | — | — |
| 2016-06-01 | $32.91 | $40.78 | 361,200 | — | — |
| 2016-05-31 | $32.68 | $40.49 | 654,400 | — | — |
| 2016-05-27 | $32.91 | $40.78 | 231,800 | — | — |
| 2016-05-26 | $32.63 | $40.43 | 252,500 | — | — |
| 2016-05-25 | $32.76 | $40.59 | 175,800 | — | — |
| 2016-05-24 | $32.16 | $39.85 | 371,600 | — | — |
| 2016-05-23 | $31.41 | $38.92 | 172,800 | — | — |
| 2016-05-20 | $31.37 | $38.87 | 158,100 | — | — |
| 2016-05-19 | $30.70 | $38.04 | 300,400 | — | — |
| 2016-05-18 | $31.32 | $38.81 | 326,700 | — | — |
| 2016-05-17 | $30.59 | $37.90 | 246,900 | — | — |
| 2016-05-16 | $30.88 | $38.26 | 240,400 | — | — |
| 2016-05-13 | $30.26 | $37.49 | 255,500 | — | — |
| 2016-05-12 | $31.48 | $38.26 | 462,500 | — | — |
| 2016-05-11 | $31.08 | $37.78 | 444,900 | — | — |
| 2016-05-10 | $31.93 | $38.81 | 179,100 | — | — |
| 2016-05-09 | $31.44 | $38.21 | 393,600 | — | — |
| 2016-05-06 | $31.16 | $37.87 | 239,800 | — | — |
| 2016-05-05 | $31.18 | $37.90 | 253,300 | — | — |
| 2016-05-04 | $31.11 | $37.81 | 468,200 | — | — |
| 2016-05-03 | $32.13 | $39.05 | 469,100 | — | — |
| 2016-05-02 | $32.32 | $39.28 | 225,500 | — | — |
| 2016-04-29 | $32.31 | $39.27 | 373,300 | — | — |
| 2016-04-28 | $32.86 | $39.94 | 501,900 | — | — |
| 2016-04-27 | $33.56 | $40.79 | 361,300 | — | — |
| 2016-04-26 | $33.33 | $40.51 | 853,000 | — | — |
| 2016-04-25 | $34.79 | $42.28 | 263,600 | — | — |
| 2016-04-22 | $34.96 | $42.49 | 312,800 | — | — |
| 2016-04-21 | $34.38 | $41.79 | 287,500 | — | — |
| 2016-04-20 | $34.46 | $41.88 | 236,900 | — | — |
| 2016-04-19 | $34.31 | $41.70 | 287,400 | — | — |
| 2016-04-18 | $33.54 | $40.77 | 180,900 | — | — |
| 2016-04-15 | $33.25 | $40.41 | 260,400 | — | — |
| 2016-04-14 | $33.18 | $40.33 | 240,000 | — | — |
| 2016-04-13 | $32.75 | $39.81 | 342,200 | — | — |
| 2016-04-12 | $31.42 | $38.19 | 400,300 | — | — |
| 2016-04-11 | $30.58 | $37.17 | 235,000 | — | — |
| 2016-04-08 | $29.82 | $36.24 | 236,800 | — | — |
| 2016-04-07 | $29.60 | $35.98 | 488,400 | — | — |
| 2016-04-06 | $30.14 | $36.63 | 249,300 | — | — |
| 2016-04-05 | $30.21 | $36.72 | 206,900 | — | — |
| 2016-04-04 | $30.42 | $36.97 | 369,400 | — | — |
| 2016-04-01 | $30.79 | $37.42 | 237,800 | — | — |
| 2016-03-31 | $30.84 | $37.48 | 256,100 | — | — |
| 2016-03-30 | $30.68 | $37.29 | 315,000 | — | — |
| 2016-03-29 | $30.11 | $36.60 | 248,900 | — | — |
| 2016-03-28 | $29.26 | $35.56 | 395,100 | — | — |
| 2016-03-24 | $28.87 | $35.09 | 244,300 | — | — |
| 2016-03-23 | $29.31 | $35.62 | 208,300 | — | — |
| 2016-03-22 | $30.21 | $36.72 | 421,300 | — | — |
| 2016-03-21 | $30.13 | $36.62 | 416,100 | — | — |
| 2016-03-18 | $29.63 | $36.01 | 641,600 | — | — |
| 2016-03-17 | $29.25 | $35.55 | 496,100 | — | — |
| 2016-03-16 | $28.51 | $34.65 | 227,900 | — | — |
| 2016-03-15 | $28.07 | $34.12 | 313,700 | — | — |
| 2016-03-14 | $28.72 | $34.91 | 343,500 | — | — |
| 2016-03-11 | $28.42 | $34.54 | 393,000 | — | — |
| 2016-03-10 | $27.61 | $33.56 | 942,700 | — | — |
| 2016-03-09 | $27.44 | $33.35 | 609,600 | — | — |
| 2016-03-08 | $27.12 | $32.96 | 672,900 | — | — |
| 2016-03-07 | $28.90 | $35.13 | 532,700 | — | — |
| 2016-03-04 | $29.09 | $35.36 | 677,300 | — | — |
| 2016-03-03 | $29.23 | $35.53 | 1,873,200 | — | — |
| 2016-03-02 | $28.52 | $34.66 | 819,100 | — | — |
| 2016-03-01 | $28.29 | $34.38 | 466,400 | — | — |
| 2016-02-29 | $28.38 | $34.49 | 579,100 | — | — |
| 2016-02-26 | $27.97 | $34.00 | 386,600 | — | — |
| 2016-02-25 | $27.53 | $33.46 | 270,200 | — | — |
| 2016-02-24 | $27.39 | $33.29 | 312,800 | — | — |
| 2016-02-23 | $27.40 | $33.30 | 306,400 | — | — |
| 2016-02-22 | $27.84 | $33.84 | 544,200 | — | — |
| 2016-02-19 | $26.86 | $32.65 | 305,500 | — | — |
| 2016-02-18 | $27.26 | $33.13 | 356,600 | — | — |
| 2016-02-17 | $27.35 | $33.24 | 377,500 | — | — |
| 2016-02-16 | $26.50 | $32.21 | 506,700 | — | — |
| 2016-02-12 | $25.12 | $30.53 | 366,400 | — | — |
| 2016-02-11 | $24.62 | $29.92 | 1,029,700 | — | — |
| 2016-02-10 | $24.16 | $29.36 | 1,230,400 | — | — |
| 2016-02-09 | $27.49 | $32.20 | 665,500 | — | — |
| 2016-02-08 | $27.45 | $32.15 | 535,700 | — | — |
| 2016-02-05 | $29.28 | $34.29 | 508,300 | — | — |
| 2016-02-04 | $29.11 | $34.09 | 480,300 | — | — |
| 2016-02-03 | $28.85 | $33.79 | 665,900 | — | — |
| 2016-02-02 | $29.22 | $34.22 | 554,400 | — | — |
| 2016-02-01 | $30.63 | $35.87 | 873,900 | — | — |
| 2016-01-29 | $31.30 | $36.66 | 983,500 | — | — |
| 2016-01-28 | $30.32 | $35.51 | 489,200 | — | — |
| 2016-01-27 | $30.49 | $35.71 | 477,700 | — | — |
| 2016-01-26 | $31.05 | $36.37 | 268,400 | — | — |
| 2016-01-25 | $29.98 | $35.11 | 285,300 | — | — |
| 2016-01-22 | $31.06 | $36.38 | 407,600 | — | — |
| 2016-01-21 | $30.08 | $35.23 | 608,900 | — | — |
| 2016-01-20 | $29.18 | $34.18 | 425,900 | — | — |
| 2016-01-19 | $29.62 | $34.69 | 485,100 | — | — |
| 2016-01-15 | $29.56 | $34.62 | 886,800 | — | — |
| 2016-01-14 | $30.22 | $35.39 | 729,900 | — | — |
| 2016-01-13 | $29.25 | $34.26 | 902,400 | — | — |
| 2016-01-12 | $30.51 | $35.73 | 799,500 | — | — |
| 2016-01-11 | $31.52 | $36.92 | 670,000 | — | — |
| 2016-01-08 | $31.76 | $37.20 | 461,500 | — | — |
| 2016-01-07 | $32.32 | $37.85 | 402,000 | — | — |
| 2016-01-06 | $34.59 | $40.51 | 571,900 | — | — |
| 2016-01-05 | $35.25 | $41.29 | 211,100 | — | — |
| 2016-01-04 | $35.23 | $41.26 | 494,100 | — | — |