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
- 2000-02-15 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 | $33.00 | $56.89 | 5,700 | — | — |
| 2016-12-29 | $33.05 | $56.98 | 3,200 | — | — |
| 2016-12-28 | $33.70 | $58.10 | 2,100 | — | — |
| 2016-12-27 | $33.60 | $57.92 | 3,900 | — | — |
| 2016-12-23 | $33.45 | $57.67 | 5,700 | — | — |
| 2016-12-22 | $33.40 | $57.58 | 11,400 | — | — |
| 2016-12-21 | $33.60 | $57.92 | 3,400 | — | — |
| 2016-12-20 | $33.75 | $58.18 | 7,400 | — | — |
| 2016-12-19 | $33.40 | $57.58 | 15,300 | — | — |
| 2016-12-16 | $33.65 | $58.01 | 41,900 | — | — |
| 2016-12-15 | $34.25 | $59.04 | 13,500 | — | — |
| 2016-12-14 | $34.15 | $58.87 | 6,800 | — | — |
| 2016-12-13 | $34.90 | $60.16 | 5,400 | — | — |
| 2016-12-12 | $34.50 | $59.48 | 6,200 | — | — |
| 2016-12-09 | $35.00 | $60.34 | 15,600 | — | — |
| 2016-12-08 | $34.00 | $58.61 | 17,000 | — | — |
| 2016-12-07 | $32.10 | $55.34 | 7,200 | — | — |
| 2016-12-06 | $32.40 | $55.86 | 14,400 | — | — |
| 2016-12-05 | $33.00 | $56.89 | 15,200 | — | — |
| 2016-12-02 | $31.20 | $53.79 | 9,300 | — | — |
| 2016-12-01 | $31.45 | $54.22 | 8,200 | — | — |
| 2016-11-30 | $30.05 | $51.80 | 13,000 | — | — |
| 2016-11-29 | $29.45 | $50.77 | 24,600 | — | — |
| 2016-11-28 | $31.10 | $53.61 | 6,300 | — | — |
| 2016-11-25 | $31.50 | $54.30 | 4,000 | — | — |
| 2016-11-23 | $31.00 | $53.44 | 8,400 | — | — |
| 2016-11-22 | $31.00 | $53.44 | 43,400 | — | — |
| 2016-11-21 | $30.85 | $53.18 | 9,400 | — | — |
| 2016-11-18 | $30.00 | $51.72 | 23,200 | — | — |
| 2016-11-17 | $29.50 | $50.86 | 10,300 | — | — |
| 2016-11-16 | $29.40 | $50.68 | 4,800 | — | — |
| 2016-11-15 | $29.55 | $50.94 | 8,200 | — | — |
| 2016-11-14 | $29.45 | $50.77 | 10,700 | — | — |
| 2016-11-11 | $28.80 | $49.65 | 41,200 | — | — |
| 2016-11-10 | $28.05 | $48.36 | 27,500 | — | — |
| 2016-11-09 | $28.05 | $48.36 | 12,900 | — | — |
| 2016-11-08 | $26.90 | $46.37 | 7,500 | — | — |
| 2016-11-07 | $26.85 | $46.29 | 4,700 | — | — |
| 2016-11-04 | $26.80 | $46.20 | 6,100 | — | — |
| 2016-11-03 | $27.10 | $46.72 | 2,000 | — | — |
| 2016-11-02 | $26.85 | $46.29 | 3,400 | — | — |
| 2016-11-01 | $26.90 | $46.37 | 4,000 | — | — |
| 2016-10-31 | $27.10 | $46.72 | 7,300 | — | — |
| 2016-10-28 | $27.14 | $46.79 | 2,000 | — | — |
| 2016-10-27 | $27.16 | $46.46 | 2,900 | — | — |
| 2016-10-26 | $27.15 | $46.44 | 3,000 | — | — |
| 2016-10-25 | $27.09 | $46.34 | 2,400 | — | — |
| 2016-10-24 | $27.18 | $46.49 | 2,900 | — | — |
| 2016-10-21 | $27.15 | $46.44 | 4,900 | — | — |
| 2016-10-20 | $27.11 | $46.37 | 3,600 | — | — |
| 2016-10-19 | $27.20 | $46.53 | 3,700 | — | — |
| 2016-10-18 | $27.06 | $46.29 | 4,000 | — | — |
| 2016-10-17 | $27.19 | $46.51 | 8,000 | — | — |
| 2016-10-14 | $27.05 | $46.27 | 3,300 | — | — |
| 2016-10-13 | $27.12 | $46.39 | 5,300 | — | — |
| 2016-10-12 | $27.45 | $46.96 | 2,700 | — | — |
| 2016-10-11 | $27.13 | $46.41 | 7,800 | — | — |
| 2016-10-10 | $27.32 | $46.73 | 3,300 | — | — |
| 2016-10-07 | $27.17 | $46.48 | 4,000 | — | — |
| 2016-10-06 | $27.37 | $46.82 | 2,000 | — | — |
| 2016-10-05 | $27.43 | $46.92 | 2,900 | — | — |
| 2016-10-04 | $27.10 | $46.36 | 2,700 | — | — |
| 2016-10-03 | $27.26 | $46.63 | 3,300 | — | — |
| 2016-09-30 | $27.66 | $47.32 | 8,200 | — | — |
| 2016-09-29 | $27.43 | $46.92 | 1,900 | — | — |
| 2016-09-28 | $27.45 | $46.96 | 9,500 | — | — |
| 2016-09-27 | $27.30 | $46.70 | 8,200 | — | — |
| 2016-09-26 | $27.04 | $46.25 | 5,200 | — | — |
| 2016-09-23 | $27.08 | $46.32 | 2,700 | — | — |
| 2016-09-22 | $27.49 | $47.02 | 2,800 | — | — |
| 2016-09-21 | $27.25 | $46.61 | 2,700 | — | — |
| 2016-09-20 | $27.15 | $46.44 | 1,000 | — | — |
| 2016-09-19 | $27.29 | $46.68 | 1,100 | — | — |
| 2016-09-16 | $26.98 | $46.15 | 20,700 | — | — |
| 2016-09-15 | $26.97 | $46.13 | 3,100 | — | — |
| 2016-09-14 | $26.84 | $45.91 | 1,500 | — | — |
| 2016-09-13 | $26.82 | $45.88 | 5,600 | — | — |
| 2016-09-12 | $26.97 | $46.13 | 8,400 | — | — |
| 2016-09-09 | $27.11 | $46.37 | 8,000 | — | — |
| 2016-09-08 | $27.49 | $47.02 | 2,800 | — | — |
| 2016-09-07 | $27.31 | $46.72 | 3,800 | — | — |
| 2016-09-06 | $27.36 | $46.80 | 3,900 | — | — |
| 2016-09-02 | $27.49 | $47.02 | 6,900 | — | — |
| 2016-09-01 | $27.24 | $46.60 | 3,000 | — | — |
| 2016-08-31 | $27.22 | $46.56 | 6,100 | — | — |
| 2016-08-30 | $27.32 | $46.73 | 1,400 | — | — |
| 2016-08-29 | $27.35 | $46.78 | 3,500 | — | — |
| 2016-08-26 | $27.52 | $47.08 | 1,000 | — | — |
| 2016-08-25 | $27.65 | $47.30 | 1,800 | — | — |
| 2016-08-24 | $27.68 | $47.35 | 5,700 | — | — |
| 2016-08-23 | $27.52 | $47.08 | 2,900 | — | — |
| 2016-08-22 | $27.60 | $47.21 | 1,900 | — | — |
| 2016-08-19 | $27.80 | $47.55 | 7,200 | — | — |
| 2016-08-18 | $27.75 | $47.47 | 1,800 | — | — |
| 2016-08-17 | $27.26 | $46.63 | 1,500 | — | — |
| 2016-08-16 | $27.52 | $47.08 | 3,800 | — | — |
| 2016-08-15 | $27.60 | $47.21 | 6,500 | — | — |
| 2016-08-12 | $27.09 | $46.34 | 1,900 | — | — |
| 2016-08-11 | $27.90 | $47.73 | 1,400 | — | — |
| 2016-08-10 | $27.53 | $47.09 | 2,300 | — | — |
| 2016-08-09 | $27.68 | $47.35 | 9,100 | — | — |
| 2016-08-08 | $27.46 | $46.97 | 2,400 | — | — |
| 2016-08-05 | $26.97 | $46.13 | 4,500 | — | — |
| 2016-08-04 | $27.02 | $46.22 | 1,300 | — | — |
| 2016-08-03 | $26.89 | $46.00 | 3,600 | — | — |
| 2016-08-02 | $26.54 | $45.40 | 3,900 | — | — |
| 2016-08-01 | $26.98 | $46.15 | 4,300 | — | — |
| 2016-07-29 | $27.15 | $46.44 | 11,500 | — | — |
| 2016-07-28 | $27.40 | $46.87 | 800 | — | — |
| 2016-07-27 | $27.61 | $46.87 | 5,800 | — | — |
| 2016-07-26 | $27.75 | $47.11 | 10,100 | — | — |
| 2016-07-25 | $27.68 | $46.99 | 2,900 | — | — |
| 2016-07-22 | $27.64 | $46.92 | 1,500 | — | — |
| 2016-07-21 | $27.51 | $46.70 | 6,500 | — | — |
| 2016-07-20 | $28.37 | $48.16 | 11,800 | — | — |
| 2016-07-19 | $27.97 | $47.48 | 11,500 | — | — |
| 2016-07-18 | $27.26 | $46.28 | 6,000 | — | — |
| 2016-07-15 | $27.76 | $47.12 | 12,300 | — | — |
| 2016-07-14 | $28.86 | $48.99 | 38,900 | — | — |
| 2016-07-13 | $27.39 | $46.50 | 16,500 | — | — |
| 2016-07-12 | $27.11 | $46.02 | 14,400 | — | — |
| 2016-07-11 | $26.73 | $45.38 | 9,300 | — | — |
| 2016-07-08 | $26.79 | $45.48 | 9,000 | — | — |
| 2016-07-07 | $26.31 | $44.66 | 2,500 | — | — |
| 2016-07-06 | $26.38 | $44.78 | 7,100 | — | — |
| 2016-07-05 | $26.41 | $44.83 | 10,000 | — | — |
| 2016-07-01 | $26.59 | $45.14 | 3,900 | — | — |
| 2016-06-30 | $26.82 | $45.53 | 11,900 | — | — |
| 2016-06-29 | $26.80 | $45.50 | 13,400 | — | — |
| 2016-06-28 | $26.48 | $44.95 | 15,400 | — | — |
| 2016-06-27 | $26.25 | $44.56 | 46,900 | — | — |
| 2016-06-24 | $26.20 | $44.48 | 59,600 | — | — |
| 2016-06-23 | $26.19 | $44.46 | 6,900 | — | — |
| 2016-06-22 | $25.42 | $43.15 | 3,400 | — | — |
| 2016-06-21 | $25.77 | $43.75 | 23,700 | — | — |
| 2016-06-20 | $25.79 | $43.78 | 10,400 | — | — |
| 2016-06-17 | $25.84 | $43.87 | 70,600 | — | — |
| 2016-06-16 | $24.87 | $42.22 | 5,700 | — | — |
| 2016-06-15 | $24.96 | $42.37 | 6,500 | — | — |
| 2016-06-14 | $24.77 | $42.05 | 5,500 | — | — |
| 2016-06-13 | $24.77 | $42.05 | 7,100 | — | — |
| 2016-06-10 | $25.04 | $42.51 | 6,400 | — | — |
| 2016-06-09 | $25.05 | $42.52 | 9,800 | — | — |
| 2016-06-08 | $25.65 | $43.54 | 4,700 | — | — |
| 2016-06-07 | $25.07 | $42.56 | 13,100 | — | — |
| 2016-06-06 | $25.44 | $43.19 | 9,800 | — | — |
| 2016-06-03 | $24.93 | $42.32 | 12,600 | — | — |
| 2016-06-02 | $25.03 | $42.49 | 4,700 | — | — |
| 2016-06-01 | $25.06 | $42.54 | 4,100 | — | — |
| 2016-05-31 | $25.16 | $42.71 | 2,900 | — | — |
| 2016-05-27 | $25.18 | $42.75 | 6,500 | — | — |
| 2016-05-26 | $24.71 | $41.95 | 900 | — | — |
| 2016-05-25 | $24.97 | $42.39 | 4,800 | — | — |
| 2016-05-24 | $24.79 | $42.08 | 7,300 | — | — |
| 2016-05-23 | $24.39 | $41.40 | 2,700 | — | — |
| 2016-05-20 | $24.55 | $41.68 | 6,200 | — | — |
| 2016-05-19 | $24.21 | $41.10 | 6,300 | — | — |
| 2016-05-18 | $24.69 | $41.91 | 6,400 | — | — |
| 2016-05-17 | $24.40 | $41.42 | 11,000 | — | — |
| 2016-05-16 | $25.19 | $42.76 | 5,100 | — | — |
| 2016-05-13 | $24.80 | $42.10 | 3,700 | — | — |
| 2016-05-12 | $25.24 | $42.85 | 2,700 | — | — |
| 2016-05-11 | $25.26 | $42.88 | 3,700 | — | — |
| 2016-05-10 | $25.48 | $43.25 | 5,700 | — | — |
| 2016-05-09 | $25.74 | $43.70 | 3,900 | — | — |
| 2016-05-06 | $25.19 | $42.76 | 13,500 | — | — |
| 2016-05-05 | $24.76 | $42.03 | 16,300 | — | — |
| 2016-05-04 | $25.20 | $42.78 | 6,600 | — | — |
| 2016-05-03 | $25.40 | $43.12 | 6,900 | — | — |
| 2016-05-02 | $25.78 | $43.76 | 5,900 | — | — |
| 2016-04-29 | $25.79 | $43.78 | 5,100 | — | — |
| 2016-04-28 | $25.82 | $43.83 | 4,900 | — | — |
| 2016-04-27 | $25.72 | $43.66 | 4,000 | — | — |
| 2016-04-26 | $25.89 | $43.59 | 11,100 | — | — |
| 2016-04-25 | $25.65 | $43.19 | 10,500 | — | — |
| 2016-04-22 | $25.63 | $43.16 | 8,900 | — | — |
| 2016-04-21 | $25.52 | $42.97 | 11,100 | — | — |
| 2016-04-20 | $25.38 | $42.74 | 2,800 | — | — |
| 2016-04-19 | $25.36 | $42.70 | 4,000 | — | — |
| 2016-04-18 | $25.19 | $42.42 | 3,800 | — | — |
| 2016-04-15 | $25.05 | $42.18 | 9,400 | — | — |
| 2016-04-14 | $25.04 | $42.16 | 7,000 | — | — |
| 2016-04-13 | $24.97 | $42.04 | 15,600 | — | — |
| 2016-04-12 | $24.40 | $41.09 | 4,400 | — | — |
| 2016-04-11 | $24.23 | $40.80 | 10,100 | — | — |
| 2016-04-08 | $24.14 | $40.65 | 4,800 | — | — |
| 2016-04-07 | $24.01 | $40.43 | 6,100 | — | — |
| 2016-04-06 | $24.14 | $40.65 | 4,900 | — | — |
| 2016-04-05 | $24.13 | $40.63 | 8,100 | — | — |
| 2016-04-04 | $24.09 | $40.56 | 6,600 | — | — |
| 2016-04-01 | $24.17 | $40.70 | 10,700 | — | — |
| 2016-03-31 | $24.76 | $41.69 | 8,000 | — | — |
| 2016-03-30 | $24.79 | $41.74 | 6,700 | — | — |
| 2016-03-29 | $24.80 | $41.76 | 6,700 | — | — |
| 2016-03-28 | $24.51 | $41.27 | 6,000 | — | — |
| 2016-03-24 | $24.23 | $40.80 | 3,500 | — | — |
| 2016-03-23 | $24.51 | $41.27 | 6,800 | — | — |
| 2016-03-22 | $24.97 | $42.04 | 4,400 | — | — |
| 2016-03-21 | $24.83 | $41.81 | 12,400 | — | — |
| 2016-03-18 | $24.99 | $42.08 | 50,000 | — | — |
| 2016-03-17 | $24.15 | $40.66 | 3,100 | — | — |
| 2016-03-16 | $24.24 | $40.82 | 3,600 | — | — |
| 2016-03-15 | $24.02 | $40.45 | 2,800 | — | — |
| 2016-03-14 | $24.13 | $40.63 | 1,800 | — | — |
| 2016-03-11 | $24.28 | $40.88 | 8,800 | — | — |
| 2016-03-10 | $24.05 | $40.50 | 3,300 | — | — |
| 2016-03-09 | $24.23 | $40.80 | 3,600 | — | — |
| 2016-03-08 | $24.09 | $40.56 | 8,900 | — | — |
| 2016-03-07 | $24.23 | $40.80 | 3,400 | — | — |
| 2016-03-04 | $24.17 | $40.70 | 4,400 | — | — |
| 2016-03-03 | $23.99 | $40.39 | 9,200 | — | — |
| 2016-03-02 | $23.93 | $40.29 | 6,100 | — | — |
| 2016-03-01 | $23.80 | $40.07 | 4,100 | — | — |
| 2016-02-29 | $23.41 | $39.42 | 10,900 | — | — |
| 2016-02-26 | $23.65 | $39.82 | 7,700 | — | — |
| 2016-02-25 | $23.96 | $40.34 | 1,900 | — | — |
| 2016-02-24 | $23.89 | $40.23 | 3,600 | — | — |
| 2016-02-23 | $23.74 | $39.97 | 6,000 | — | — |
| 2016-02-22 | $24.36 | $41.02 | 7,100 | — | — |
| 2016-02-19 | $23.63 | $39.79 | 6,900 | — | — |
| 2016-02-18 | $23.82 | $40.11 | 4,900 | — | — |
| 2016-02-17 | $24.25 | $40.83 | 10,100 | — | — |
| 2016-02-16 | $24.28 | $40.88 | 7,200 | — | — |
| 2016-02-12 | $23.74 | $39.97 | 3,100 | — | — |
| 2016-02-11 | $23.24 | $39.13 | 3,600 | — | — |
| 2016-02-10 | $23.57 | $39.69 | 3,900 | — | — |
| 2016-02-09 | $23.31 | $39.25 | 4,100 | — | — |
| 2016-02-08 | $23.68 | $39.87 | 6,700 | — | — |
| 2016-02-05 | $23.49 | $39.55 | 19,200 | — | — |
| 2016-02-04 | $23.84 | $40.14 | 4,900 | — | — |
| 2016-02-03 | $23.71 | $39.92 | 8,900 | — | — |
| 2016-02-02 | $23.78 | $40.04 | 6,900 | — | — |
| 2016-02-01 | $24.29 | $40.90 | 7,300 | — | — |
| 2016-01-29 | $24.98 | $42.06 | 21,100 | — | — |
| 2016-01-28 | $23.98 | $40.38 | 4,900 | — | — |
| 2016-01-27 | $23.70 | $39.91 | 8,100 | — | — |
| 2016-01-26 | $24.02 | $40.11 | 8,900 | — | — |
| 2016-01-25 | $23.73 | $39.62 | 7,100 | — | — |
| 2016-01-22 | $23.91 | $39.92 | 8,400 | — | — |
| 2016-01-21 | $23.70 | $39.57 | 7,800 | — | — |
| 2016-01-20 | $23.92 | $39.94 | 14,400 | — | — |
| 2016-01-19 | $23.11 | $38.59 | 7,700 | — | — |
| 2016-01-15 | $23.40 | $39.07 | 12,200 | — | — |
| 2016-01-14 | $23.67 | $39.52 | 17,600 | — | — |
| 2016-01-13 | $22.59 | $37.72 | 10,900 | — | — |
| 2016-01-12 | $23.16 | $38.67 | 14,900 | — | — |
| 2016-01-11 | $23.10 | $38.57 | 6,500 | — | — |
| 2016-01-08 | $23.08 | $38.54 | 9,400 | — | — |
| 2016-01-07 | $23.18 | $38.71 | 15,900 | — | — |
| 2016-01-06 | $23.61 | $39.42 | 15,400 | — | — |
| 2016-01-05 | $23.44 | $39.14 | 7,000 | — | — |
| 2016-01-04 | $23.31 | $38.92 | 16,500 | — | — |