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
- 2000-06-28 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 | $36.85 | $54.77 | 126,500 | — | — |
| 2016-12-29 | $36.80 | $54.70 | 118,500 | — | — |
| 2016-12-28 | $37.05 | $55.07 | 143,000 | — | — |
| 2016-12-27 | $36.95 | $54.92 | 119,000 | — | — |
| 2016-12-23 | $36.60 | $54.40 | 131,900 | — | — |
| 2016-12-22 | $36.80 | $54.70 | 144,500 | — | — |
| 2016-12-21 | $36.80 | $54.70 | 116,200 | — | — |
| 2016-12-20 | $36.90 | $54.85 | 146,800 | — | — |
| 2016-12-19 | $36.70 | $54.55 | 215,900 | — | — |
| 2016-12-16 | $36.40 | $54.10 | 507,200 | — | — |
| 2016-12-15 | $36.40 | $54.10 | 216,300 | — | — |
| 2016-12-14 | $35.85 | $53.28 | 254,100 | — | — |
| 2016-12-13 | $36.00 | $53.51 | 280,600 | — | — |
| 2016-12-12 | $36.10 | $53.66 | 460,000 | — | — |
| 2016-12-09 | $36.45 | $54.18 | 196,600 | — | — |
| 2016-12-08 | $36.25 | $53.88 | 308,100 | — | — |
| 2016-12-07 | $36.10 | $53.66 | 145,600 | — | — |
| 2016-12-06 | $35.55 | $52.84 | 106,400 | — | — |
| 2016-12-05 | $35.20 | $52.32 | 195,500 | — | — |
| 2016-12-02 | $34.25 | $50.91 | 138,000 | — | — |
| 2016-12-01 | $34.40 | $51.13 | 142,000 | — | — |
| 2016-11-30 | $33.95 | $50.46 | 126,000 | — | — |
| 2016-11-29 | $34.25 | $50.91 | 185,400 | — | — |
| 2016-11-28 | $33.65 | $50.01 | 137,100 | — | — |
| 2016-11-25 | $33.90 | $50.39 | 37,400 | — | — |
| 2016-11-23 | $33.75 | $50.16 | 91,400 | — | — |
| 2016-11-22 | $34.00 | $50.53 | 179,600 | — | — |
| 2016-11-21 | $33.10 | $49.20 | 107,600 | — | — |
| 2016-11-18 | $33.20 | $49.35 | 172,100 | — | — |
| 2016-11-17 | $33.05 | $49.12 | 168,800 | — | — |
| 2016-11-16 | $32.20 | $47.86 | 187,800 | — | — |
| 2016-11-15 | $32.65 | $48.53 | 132,600 | — | — |
| 2016-11-14 | $32.40 | $48.16 | 238,800 | — | — |
| 2016-11-11 | $32.00 | $47.56 | 308,500 | — | — |
| 2016-11-10 | $31.30 | $46.52 | 271,300 | — | — |
| 2016-11-09 | $30.95 | $46.00 | 269,900 | — | — |
| 2016-11-08 | $29.65 | $44.07 | 98,900 | — | — |
| 2016-11-07 | $30.00 | $44.29 | 124,500 | — | — |
| 2016-11-04 | $29.45 | $43.48 | 115,600 | — | — |
| 2016-11-03 | $29.60 | $43.70 | 106,100 | — | — |
| 2016-11-02 | $29.45 | $43.48 | 129,500 | — | — |
| 2016-11-01 | $29.85 | $44.07 | 151,200 | — | — |
| 2016-10-31 | $29.55 | $43.63 | 160,400 | — | — |
| 2016-10-28 | $29.30 | $43.26 | 172,000 | — | — |
| 2016-10-27 | $29.25 | $43.18 | 201,000 | — | — |
| 2016-10-26 | $29.25 | $43.18 | 161,300 | — | — |
| 2016-10-25 | $29.30 | $43.26 | 353,200 | — | — |
| 2016-10-24 | $28.55 | $42.15 | 99,200 | — | — |
| 2016-10-21 | $28.20 | $41.63 | 56,800 | — | — |
| 2016-10-20 | $28.35 | $41.86 | 51,000 | — | — |
| 2016-10-19 | $28.20 | $41.63 | 108,400 | — | — |
| 2016-10-18 | $27.95 | $41.27 | 52,300 | — | — |
| 2016-10-17 | $27.70 | $40.90 | 88,800 | — | — |
| 2016-10-14 | $27.75 | $40.97 | 72,400 | — | — |
| 2016-10-13 | $27.55 | $40.68 | 128,800 | — | — |
| 2016-10-12 | $27.80 | $41.04 | 32,500 | — | — |
| 2016-10-11 | $27.71 | $40.91 | 108,400 | — | — |
| 2016-10-10 | $27.93 | $41.24 | 59,000 | — | — |
| 2016-10-07 | $27.81 | $41.06 | 56,500 | — | — |
| 2016-10-06 | $27.87 | $41.15 | 63,600 | — | — |
| 2016-10-05 | $27.99 | $41.32 | 111,600 | — | — |
| 2016-10-04 | $27.82 | $41.07 | 171,300 | — | — |
| 2016-10-03 | $27.56 | $40.69 | 135,600 | — | — |
| 2016-09-30 | $27.71 | $40.91 | 250,400 | — | — |
| 2016-09-29 | $27.21 | $40.17 | 179,400 | — | — |
| 2016-09-28 | $27.26 | $40.25 | 96,900 | — | — |
| 2016-09-27 | $27.06 | $39.95 | 79,800 | — | — |
| 2016-09-26 | $26.87 | $39.67 | 79,100 | — | — |
| 2016-09-23 | $27.23 | $40.20 | 114,500 | — | — |
| 2016-09-22 | $27.58 | $40.72 | 79,100 | — | — |
| 2016-09-21 | $27.14 | $40.07 | 108,000 | — | — |
| 2016-09-20 | $27.02 | $39.89 | 133,100 | — | — |
| 2016-09-19 | $27.14 | $40.07 | 175,400 | — | — |
| 2016-09-16 | $26.85 | $39.64 | 217,300 | — | — |
| 2016-09-15 | $26.68 | $39.39 | 99,500 | — | — |
| 2016-09-14 | $26.83 | $39.61 | 86,200 | — | — |
| 2016-09-13 | $27.24 | $40.22 | 103,100 | — | — |
| 2016-09-12 | $27.42 | $40.48 | 153,700 | — | — |
| 2016-09-09 | $27.43 | $40.50 | 90,700 | — | — |
| 2016-09-08 | $27.95 | $41.27 | 142,700 | — | — |
| 2016-09-07 | $27.67 | $40.85 | 255,500 | — | — |
| 2016-09-06 | $27.66 | $40.84 | 102,100 | — | — |
| 2016-09-02 | $27.94 | $41.25 | 55,000 | — | — |
| 2016-09-01 | $27.87 | $41.15 | 56,000 | — | — |
| 2016-08-31 | $27.89 | $41.18 | 121,700 | — | — |
| 2016-08-30 | $27.95 | $41.27 | 104,900 | — | — |
| 2016-08-29 | $27.78 | $41.01 | 71,300 | — | — |
| 2016-08-26 | $27.72 | $40.93 | 64,500 | — | — |
| 2016-08-25 | $27.75 | $40.97 | 93,100 | — | — |
| 2016-08-24 | $27.57 | $40.70 | 93,100 | — | — |
| 2016-08-23 | $27.69 | $40.88 | 70,200 | — | — |
| 2016-08-22 | $27.66 | $40.84 | 147,600 | — | — |
| 2016-08-19 | $27.54 | $40.66 | 166,100 | — | — |
| 2016-08-18 | $27.49 | $40.59 | 76,600 | — | — |
| 2016-08-17 | $27.36 | $40.39 | 56,000 | — | — |
| 2016-08-16 | $27.15 | $40.08 | 45,400 | — | — |
| 2016-08-15 | $27.28 | $40.28 | 57,300 | — | — |
| 2016-08-12 | $27.18 | $40.13 | 47,700 | — | — |
| 2016-08-11 | $27.21 | $40.17 | 140,900 | — | — |
| 2016-08-10 | $27.15 | $40.08 | 181,800 | — | — |
| 2016-08-09 | $27.20 | $40.16 | 78,800 | — | — |
| 2016-08-08 | $26.84 | $39.63 | 73,100 | — | — |
| 2016-08-05 | $27.06 | $39.95 | 294,400 | — | — |
| 2016-08-04 | $26.26 | $38.77 | 80,500 | — | — |
| 2016-08-03 | $26.26 | $38.77 | 104,100 | — | — |
| 2016-08-02 | $26.07 | $38.49 | 159,900 | — | — |
| 2016-08-01 | $26.26 | $38.48 | 243,900 | — | — |
| 2016-07-29 | $26.37 | $38.64 | 206,600 | — | — |
| 2016-07-28 | $26.59 | $38.96 | 191,900 | — | — |
| 2016-07-27 | $26.28 | $38.50 | 315,600 | — | — |
| 2016-07-26 | $26.73 | $39.16 | 191,600 | — | — |
| 2016-07-25 | $28.15 | $41.24 | 72,800 | — | — |
| 2016-07-22 | $28.22 | $41.35 | 72,500 | — | — |
| 2016-07-21 | $27.71 | $40.60 | 54,700 | — | — |
| 2016-07-20 | $28.01 | $41.04 | 66,600 | — | — |
| 2016-07-19 | $28.13 | $41.22 | 63,900 | — | — |
| 2016-07-18 | $28.15 | $41.24 | 83,100 | — | — |
| 2016-07-15 | $28.15 | $41.24 | 78,900 | — | — |
| 2016-07-14 | $28.03 | $41.07 | 72,300 | — | — |
| 2016-07-13 | $27.87 | $40.83 | 102,500 | — | — |
| 2016-07-12 | $27.83 | $40.78 | 157,800 | — | — |
| 2016-07-11 | $27.35 | $40.07 | 74,900 | — | — |
| 2016-07-08 | $27.12 | $39.74 | 153,100 | — | — |
| 2016-07-07 | $26.52 | $38.86 | 50,100 | — | — |
| 2016-07-06 | $26.51 | $38.84 | 109,400 | — | — |
| 2016-07-05 | $26.25 | $38.46 | 70,900 | — | — |
| 2016-07-01 | $26.70 | $39.12 | 102,200 | — | — |
| 2016-06-30 | $26.92 | $39.44 | 114,800 | — | — |
| 2016-06-29 | $26.35 | $38.61 | 101,800 | — | — |
| 2016-06-28 | $25.65 | $37.58 | 137,100 | — | — |
| 2016-06-27 | $25.25 | $37.00 | 183,600 | — | — |
| 2016-06-24 | $25.51 | $37.38 | 395,500 | — | — |
| 2016-06-23 | $26.91 | $39.43 | 83,100 | — | — |
| 2016-06-22 | $26.24 | $38.45 | 62,700 | — | — |
| 2016-06-21 | $26.27 | $38.49 | 71,300 | — | — |
| 2016-06-20 | $26.13 | $38.28 | 146,100 | — | — |
| 2016-06-17 | $25.92 | $37.98 | 182,300 | — | — |
| 2016-06-16 | $25.94 | $38.01 | 79,600 | — | — |
| 2016-06-15 | $26.03 | $38.14 | 95,600 | — | — |
| 2016-06-14 | $26.20 | $38.39 | 58,200 | — | — |
| 2016-06-13 | $26.71 | $39.13 | 66,100 | — | — |
| 2016-06-10 | $27.12 | $39.74 | 55,700 | — | — |
| 2016-06-09 | $27.33 | $40.04 | 134,000 | — | — |
| 2016-06-08 | $27.70 | $40.59 | 74,100 | — | — |
| 2016-06-07 | $27.49 | $40.28 | 38,500 | — | — |
| 2016-06-06 | $27.71 | $40.60 | 100,800 | — | — |
| 2016-06-03 | $27.47 | $40.25 | 68,200 | — | — |
| 2016-06-02 | $27.74 | $40.64 | 47,600 | — | — |
| 2016-06-01 | $27.83 | $40.78 | 79,800 | — | — |
| 2016-05-31 | $27.48 | $40.26 | 138,400 | — | — |
| 2016-05-27 | $27.71 | $40.60 | 72,300 | — | — |
| 2016-05-26 | $27.36 | $40.09 | 87,700 | — | — |
| 2016-05-25 | $27.44 | $40.20 | 44,200 | — | — |
| 2016-05-24 | $27.38 | $40.12 | 58,100 | — | — |
| 2016-05-23 | $26.81 | $39.28 | 48,700 | — | — |
| 2016-05-20 | $26.78 | $39.24 | 52,800 | — | — |
| 2016-05-19 | $26.56 | $38.91 | 52,300 | — | — |
| 2016-05-18 | $27.10 | $39.71 | 66,500 | — | — |
| 2016-05-17 | $26.19 | $38.37 | 102,700 | — | — |
| 2016-05-16 | $26.63 | $39.02 | 82,600 | — | — |
| 2016-05-13 | $26.15 | $38.31 | 111,400 | — | — |
| 2016-05-12 | $26.38 | $38.65 | 117,600 | — | — |
| 2016-05-11 | $26.26 | $38.48 | 119,600 | — | — |
| 2016-05-10 | $26.27 | $38.49 | 45,800 | — | — |
| 2016-05-09 | $26.23 | $38.14 | 58,400 | — | — |
| 2016-05-06 | $26.08 | $37.92 | 135,300 | — | — |
| 2016-05-05 | $26.09 | $37.93 | 174,100 | — | — |
| 2016-05-04 | $26.32 | $38.27 | 140,300 | — | — |
| 2016-05-03 | $26.63 | $38.72 | 89,800 | — | — |
| 2016-05-02 | $27.16 | $39.49 | 141,000 | — | — |
| 2016-04-29 | $27.14 | $39.46 | 138,400 | — | — |
| 2016-04-28 | $27.49 | $39.97 | 102,400 | — | — |
| 2016-04-27 | $27.57 | $40.09 | 188,400 | — | — |
| 2016-04-26 | $27.56 | $40.07 | 165,800 | — | — |
| 2016-04-25 | $27.77 | $40.38 | 72,600 | — | — |
| 2016-04-22 | $28.08 | $40.83 | 96,600 | — | — |
| 2016-04-21 | $27.92 | $40.60 | 74,500 | — | — |
| 2016-04-20 | $27.84 | $40.48 | 39,400 | — | — |
| 2016-04-19 | $27.89 | $40.55 | 38,800 | — | — |
| 2016-04-18 | $27.49 | $39.97 | 58,300 | — | — |
| 2016-04-15 | $27.44 | $39.90 | 54,100 | — | — |
| 2016-04-14 | $27.55 | $40.06 | 55,000 | — | — |
| 2016-04-13 | $27.72 | $40.30 | 88,900 | — | — |
| 2016-04-12 | $26.59 | $38.66 | 88,100 | — | — |
| 2016-04-11 | $26.32 | $38.27 | 53,800 | — | — |
| 2016-04-08 | $26.26 | $38.18 | 60,700 | — | — |
| 2016-04-07 | $26.02 | $37.83 | 154,700 | — | — |
| 2016-04-06 | $26.72 | $38.85 | 49,800 | — | — |
| 2016-04-05 | $26.77 | $38.92 | 104,100 | — | — |
| 2016-04-04 | $27.02 | $39.29 | 73,300 | — | — |
| 2016-04-01 | $26.84 | $39.03 | 123,100 | — | — |
| 2016-03-31 | $26.89 | $39.10 | 99,800 | — | — |
| 2016-03-30 | $27.12 | $39.43 | 76,100 | — | — |
| 2016-03-29 | $27.01 | $39.27 | 74,500 | — | — |
| 2016-03-28 | $26.58 | $38.65 | 65,800 | — | — |
| 2016-03-24 | $26.54 | $38.59 | 75,700 | — | — |
| 2016-03-23 | $26.67 | $38.78 | 62,800 | — | — |
| 2016-03-22 | $26.94 | $39.17 | 107,600 | — | — |
| 2016-03-21 | $27.43 | $39.88 | 51,300 | — | — |
| 2016-03-18 | $27.39 | $39.82 | 410,900 | — | — |
| 2016-03-17 | $27.13 | $39.45 | 92,100 | — | — |
| 2016-03-16 | $26.73 | $38.87 | 80,600 | — | — |
| 2016-03-15 | $26.97 | $39.21 | 86,700 | — | — |
| 2016-03-14 | $27.11 | $39.42 | 68,800 | — | — |
| 2016-03-11 | $27.30 | $39.69 | 73,900 | — | — |
| 2016-03-10 | $26.88 | $39.08 | 71,600 | — | — |
| 2016-03-09 | $26.69 | $38.81 | 46,900 | — | — |
| 2016-03-08 | $26.74 | $38.88 | 74,000 | — | — |
| 2016-03-07 | $27.25 | $39.62 | 70,200 | — | — |
| 2016-03-04 | $27.06 | $39.35 | 80,100 | — | — |
| 2016-03-03 | $26.89 | $39.10 | 87,000 | — | — |
| 2016-03-02 | $26.75 | $38.89 | 54,000 | — | — |
| 2016-03-01 | $26.61 | $38.69 | 85,200 | — | — |
| 2016-02-29 | $25.82 | $37.54 | 73,600 | — | — |
| 2016-02-26 | $26.04 | $37.86 | 118,800 | — | — |
| 2016-02-25 | $25.97 | $37.76 | 50,400 | — | — |
| 2016-02-24 | $25.78 | $37.48 | 101,600 | — | — |
| 2016-02-23 | $25.70 | $37.37 | 100,500 | — | — |
| 2016-02-22 | $25.79 | $37.50 | 108,000 | — | — |
| 2016-02-19 | $25.73 | $37.41 | 142,400 | — | — |
| 2016-02-18 | $25.49 | $37.06 | 117,700 | — | — |
| 2016-02-17 | $25.78 | $37.48 | 104,100 | — | — |
| 2016-02-16 | $25.99 | $37.79 | 99,200 | — | — |
| 2016-02-12 | $25.79 | $37.50 | 64,000 | — | — |
| 2016-02-11 | $25.03 | $36.39 | 100,500 | — | — |
| 2016-02-10 | $25.71 | $37.38 | 78,600 | — | — |
| 2016-02-09 | $26.15 | $38.02 | 124,400 | — | — |
| 2016-02-08 | $26.20 | $37.80 | 150,900 | — | — |
| 2016-02-05 | $25.98 | $37.49 | 101,800 | — | — |
| 2016-02-04 | $26.30 | $37.95 | 77,500 | — | — |
| 2016-02-03 | $26.57 | $38.34 | 100,900 | — | — |
| 2016-02-02 | $26.48 | $38.21 | 161,500 | — | — |
| 2016-02-01 | $27.13 | $39.15 | 120,000 | — | — |
| 2016-01-29 | $27.78 | $40.08 | 282,400 | — | — |
| 2016-01-28 | $27.05 | $39.03 | 105,400 | — | — |
| 2016-01-27 | $26.50 | $38.24 | 170,000 | — | — |
| 2016-01-26 | $26.58 | $38.35 | 183,300 | — | — |
| 2016-01-25 | $25.76 | $37.17 | 72,700 | — | — |
| 2016-01-22 | $26.36 | $38.03 | 79,500 | — | — |
| 2016-01-21 | $25.82 | $37.26 | 160,800 | — | — |
| 2016-01-20 | $26.47 | $38.19 | 171,300 | — | — |
| 2016-01-19 | $26.46 | $38.18 | 71,800 | — | — |
| 2016-01-15 | $26.67 | $38.48 | 135,300 | — | — |
| 2016-01-14 | $27.14 | $39.16 | 117,100 | — | — |
| 2016-01-13 | $27.16 | $39.19 | 101,900 | — | — |
| 2016-01-12 | $27.98 | $40.37 | 90,200 | — | — |
| 2016-01-11 | $28.07 | $40.50 | 161,200 | — | — |
| 2016-01-08 | $27.78 | $40.08 | 106,000 | — | — |
| 2016-01-07 | $28.08 | $40.52 | 79,100 | — | — |
| 2016-01-06 | $28.58 | $41.24 | 79,200 | — | — |
| 2016-01-05 | $28.48 | $41.09 | 105,800 | — | — |
| 2016-01-04 | $28.43 | $41.02 | 151,900 | — | — |