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
- 1999-12-23 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 | $34.88 | $43.36 | 16,600 | — | — |
| 2016-12-29 | $35.42 | $44.04 | 10,800 | — | — |
| 2016-12-28 | $34.97 | $43.48 | 8,600 | — | — |
| 2016-12-27 | $34.95 | $43.45 | 12,400 | — | — |
| 2016-12-23 | $34.97 | $43.48 | 12,800 | — | — |
| 2016-12-22 | $34.47 | $42.86 | 12,400 | — | — |
| 2016-12-21 | $35.08 | $43.61 | 21,800 | — | — |
| 2016-12-20 | $34.25 | $42.58 | 47,000 | — | — |
| 2016-12-19 | $35.10 | $43.64 | 53,400 | — | — |
| 2016-12-16 | $36.42 | $45.29 | 70,600 | — | — |
| 2016-12-15 | $37.22 | $46.28 | 33,800 | — | — |
| 2016-12-14 | $35.55 | $44.20 | 15,000 | — | — |
| 2016-12-13 | $35.55 | $44.20 | 24,400 | — | — |
| 2016-12-12 | $35.47 | $44.11 | 41,600 | — | — |
| 2016-12-09 | $36.00 | $44.76 | 45,000 | — | — |
| 2016-12-08 | $34.00 | $42.27 | 37,400 | — | — |
| 2016-12-07 | $32.90 | $40.90 | 16,800 | — | — |
| 2016-12-06 | $33.08 | $41.12 | 29,600 | — | — |
| 2016-12-05 | $32.85 | $40.84 | 22,400 | — | — |
| 2016-12-02 | $32.22 | $40.06 | 16,600 | — | — |
| 2016-12-01 | $32.00 | $39.79 | 32,600 | — | — |
| 2016-11-30 | $31.73 | $39.44 | 17,800 | — | — |
| 2016-11-29 | $32.20 | $40.03 | 21,200 | — | — |
| 2016-11-28 | $32.53 | $40.44 | 21,000 | — | — |
| 2016-11-25 | $33.50 | $41.65 | 7,200 | — | — |
| 2016-11-23 | $33.55 | $41.71 | 16,200 | — | — |
| 2016-11-22 | $32.70 | $40.66 | 49,400 | — | — |
| 2016-11-21 | $32.35 | $40.22 | 34,000 | — | — |
| 2016-11-18 | $32.65 | $40.59 | 27,600 | — | — |
| 2016-11-17 | $32.30 | $40.16 | 31,400 | — | — |
| 2016-11-16 | $32.05 | $39.85 | 23,400 | — | — |
| 2016-11-15 | $30.88 | $38.39 | 51,800 | — | — |
| 2016-11-14 | $31.70 | $39.41 | 62,200 | — | — |
| 2016-11-11 | $30.78 | $38.26 | 81,800 | — | — |
| 2016-11-10 | $29.08 | $36.15 | 49,400 | — | — |
| 2016-11-09 | $28.38 | $35.28 | 61,800 | — | — |
| 2016-11-08 | $25.45 | $31.64 | 13,400 | — | — |
| 2016-11-07 | $25.45 | $31.64 | 18,600 | — | — |
| 2016-11-04 | $24.95 | $31.02 | 7,800 | — | — |
| 2016-11-03 | $25.03 | $31.11 | 39,600 | — | — |
| 2016-11-02 | $25.10 | $31.21 | 9,400 | — | — |
| 2016-11-01 | $25.20 | $31.16 | 18,000 | — | — |
| 2016-10-31 | $25.38 | $31.38 | 53,000 | — | — |
| 2016-10-28 | $25.10 | $31.04 | 4,200 | — | — |
| 2016-10-27 | $25.30 | $31.29 | 16,200 | — | — |
| 2016-10-26 | $25.42 | $31.44 | 23,600 | — | — |
| 2016-10-25 | $25.23 | $31.19 | 14,200 | — | — |
| 2016-10-24 | $25.40 | $31.41 | 47,200 | — | — |
| 2016-10-21 | $25.05 | $30.98 | 19,200 | — | — |
| 2016-10-20 | $25.23 | $31.19 | 12,200 | — | — |
| 2016-10-19 | $25.42 | $31.44 | 5,400 | — | — |
| 2016-10-18 | $25.55 | $31.60 | 18,800 | — | — |
| 2016-10-17 | $25.88 | $32.00 | 34,400 | — | — |
| 2016-10-14 | $25.45 | $31.47 | 12,400 | — | — |
| 2016-10-13 | $25.25 | $31.22 | 13,800 | — | — |
| 2016-10-12 | $25.57 | $31.61 | 8,600 | — | — |
| 2016-10-11 | $25.37 | $31.37 | 15,200 | — | — |
| 2016-10-10 | $25.20 | $31.16 | 14,600 | — | — |
| 2016-10-07 | $25.04 | $30.96 | 6,600 | — | — |
| 2016-10-06 | $25.04 | $30.97 | 5,600 | — | — |
| 2016-10-05 | $25.12 | $31.06 | 19,000 | — | — |
| 2016-10-04 | $24.91 | $30.80 | 5,400 | — | — |
| 2016-10-03 | $25.07 | $31.00 | 28,400 | — | — |
| 2016-09-30 | $24.87 | $30.75 | 9,400 | — | — |
| 2016-09-29 | $24.85 | $30.73 | 5,800 | — | — |
| 2016-09-28 | $25.01 | $30.93 | 18,600 | — | — |
| 2016-09-27 | $24.88 | $30.77 | 6,800 | — | — |
| 2016-09-26 | $24.91 | $30.80 | 10,200 | — | — |
| 2016-09-23 | $24.88 | $30.77 | 8,000 | — | — |
| 2016-09-22 | $25.18 | $31.14 | 20,200 | — | — |
| 2016-09-21 | $25.03 | $30.95 | 4,000 | — | — |
| 2016-09-20 | $24.88 | $30.76 | 7,200 | — | — |
| 2016-09-19 | $24.99 | $30.90 | 13,200 | — | — |
| 2016-09-16 | $24.83 | $30.71 | 59,000 | — | — |
| 2016-09-15 | $24.70 | $30.54 | 8,000 | — | — |
| 2016-09-14 | $24.54 | $30.34 | 27,400 | — | — |
| 2016-09-13 | $24.50 | $30.30 | 33,000 | — | — |
| 2016-09-12 | $24.59 | $30.41 | 9,200 | — | — |
| 2016-09-09 | $24.42 | $30.19 | 19,000 | — | — |
| 2016-09-08 | $24.85 | $30.73 | 5,000 | — | — |
| 2016-09-07 | $24.83 | $30.71 | 9,800 | — | — |
| 2016-09-06 | $24.80 | $30.66 | 7,200 | — | — |
| 2016-09-02 | $25.00 | $30.92 | 3,800 | — | — |
| 2016-09-01 | $24.90 | $30.79 | 9,800 | — | — |
| 2016-08-31 | $24.36 | $30.12 | 17,600 | — | — |
| 2016-08-30 | $24.56 | $30.37 | 16,000 | — | — |
| 2016-08-29 | $24.73 | $30.58 | 16,200 | — | — |
| 2016-08-26 | $24.48 | $30.27 | 3,600 | — | — |
| 2016-08-25 | $24.59 | $30.41 | 5,800 | — | — |
| 2016-08-24 | $24.54 | $30.35 | 14,000 | — | — |
| 2016-08-23 | $24.65 | $30.48 | 15,000 | — | — |
| 2016-08-22 | $24.78 | $30.64 | 7,800 | — | — |
| 2016-08-19 | $24.70 | $30.54 | 13,600 | — | — |
| 2016-08-18 | $24.92 | $30.82 | 8,800 | — | — |
| 2016-08-17 | $24.70 | $30.54 | 12,200 | — | — |
| 2016-08-16 | $24.45 | $30.24 | 12,600 | — | — |
| 2016-08-15 | $24.65 | $30.48 | 8,600 | — | — |
| 2016-08-12 | $24.91 | $30.80 | 7,800 | — | — |
| 2016-08-11 | $24.74 | $30.59 | 6,600 | — | — |
| 2016-08-10 | $24.39 | $30.16 | 5,200 | — | — |
| 2016-08-09 | $24.59 | $30.41 | 4,200 | — | — |
| 2016-08-08 | $24.50 | $30.30 | 18,800 | — | — |
| 2016-08-05 | $24.59 | $30.41 | 10,600 | — | — |
| 2016-08-04 | $24.80 | $30.67 | 1,400 | — | — |
| 2016-08-03 | $24.34 | $30.10 | 2,800 | — | — |
| 2016-08-02 | $24.35 | $29.96 | 19,400 | — | — |
| 2016-08-01 | $24.39 | $30.00 | 12,400 | — | — |
| 2016-07-29 | $24.79 | $30.50 | 13,000 | — | — |
| 2016-07-28 | $24.87 | $30.59 | 6,000 | — | — |
| 2016-07-27 | $25.19 | $30.99 | 34,400 | — | — |
| 2016-07-26 | $25.20 | $31.00 | 9,800 | — | — |
| 2016-07-25 | $24.93 | $30.67 | 15,000 | — | — |
| 2016-07-22 | $25.92 | $31.88 | 19,600 | — | — |
| 2016-07-21 | $25.08 | $30.86 | 4,200 | — | — |
| 2016-07-20 | $25.56 | $31.44 | 12,200 | — | — |
| 2016-07-19 | $25.93 | $31.91 | 5,200 | — | — |
| 2016-07-18 | $25.75 | $31.67 | 4,800 | — | — |
| 2016-07-15 | $25.69 | $31.61 | 19,800 | — | — |
| 2016-07-14 | $25.58 | $31.48 | 37,400 | — | — |
| 2016-07-13 | $24.57 | $30.23 | 14,600 | — | — |
| 2016-07-12 | $24.65 | $30.32 | 16,600 | — | — |
| 2016-07-11 | $24.49 | $30.12 | 8,000 | — | — |
| 2016-07-08 | $24.61 | $30.28 | 25,200 | — | — |
| 2016-07-07 | $24.00 | $29.52 | 8,800 | — | — |
| 2016-07-06 | $24.34 | $29.94 | 4,000 | — | — |
| 2016-07-05 | $23.89 | $29.39 | 8,000 | — | — |
| 2016-07-01 | $23.76 | $29.24 | 15,600 | — | — |
| 2016-06-30 | $24.18 | $29.75 | 22,800 | — | — |
| 2016-06-29 | $23.69 | $29.15 | 42,800 | — | — |
| 2016-06-28 | $23.71 | $29.17 | 87,800 | — | — |
| 2016-06-27 | $24.20 | $29.77 | 49,200 | — | — |
| 2016-06-24 | $24.57 | $30.22 | 77,800 | — | — |
| 2016-06-23 | $24.73 | $30.42 | 39,800 | — | — |
| 2016-06-22 | $24.60 | $30.26 | 18,400 | — | — |
| 2016-06-21 | $24.70 | $30.39 | 14,800 | — | — |
| 2016-06-20 | $24.76 | $30.46 | 9,800 | — | — |
| 2016-06-17 | $24.75 | $30.44 | 43,600 | — | — |
| 2016-06-16 | $24.86 | $30.58 | 40,800 | — | — |
| 2016-06-15 | $25.09 | $30.87 | 21,400 | — | — |
| 2016-06-14 | $25.32 | $31.15 | 17,200 | — | — |
| 2016-06-13 | $25.36 | $31.20 | 20,400 | — | — |
| 2016-06-10 | $25.15 | $30.94 | 16,000 | — | — |
| 2016-06-09 | $25.34 | $31.18 | 12,400 | — | — |
| 2016-06-08 | $24.95 | $30.69 | 13,800 | — | — |
| 2016-06-07 | $24.94 | $30.68 | 29,400 | — | — |
| 2016-06-06 | $24.93 | $30.68 | 34,600 | — | — |
| 2016-06-03 | $25.16 | $30.95 | 8,200 | — | — |
| 2016-06-02 | $25.05 | $30.82 | 41,000 | — | — |
| 2016-06-01 | $25.47 | $31.34 | 19,600 | — | — |
| 2016-05-31 | $25.42 | $31.27 | 39,400 | — | — |
| 2016-05-27 | $25.20 | $31.00 | 7,000 | — | — |
| 2016-05-26 | $24.96 | $30.70 | 6,000 | — | — |
| 2016-05-25 | $24.75 | $30.45 | 31,400 | — | — |
| 2016-05-24 | $24.91 | $30.65 | 27,200 | — | — |
| 2016-05-23 | $24.42 | $30.05 | 19,000 | — | — |
| 2016-05-20 | $24.60 | $30.26 | 48,600 | — | — |
| 2016-05-19 | $24.36 | $29.96 | 21,600 | — | — |
| 2016-05-18 | $24.55 | $30.20 | 33,800 | — | — |
| 2016-05-17 | $24.28 | $29.86 | 24,200 | — | — |
| 2016-05-16 | $24.53 | $30.18 | 23,200 | — | — |
| 2016-05-13 | $24.43 | $30.06 | 14,800 | — | — |
| 2016-05-12 | $24.31 | $29.90 | 24,400 | — | — |
| 2016-05-11 | $24.46 | $30.09 | 10,400 | — | — |
| 2016-05-10 | $24.76 | $30.47 | 12,800 | — | — |
| 2016-05-09 | $24.50 | $30.14 | 10,800 | — | — |
| 2016-05-06 | $24.44 | $30.07 | 18,800 | — | — |
| 2016-05-05 | $24.42 | $30.04 | 21,800 | — | — |
| 2016-05-04 | $24.43 | $30.06 | 27,800 | — | — |
| 2016-05-03 | $24.40 | $29.86 | 22,200 | — | — |
| 2016-05-02 | $24.51 | $30.00 | 13,600 | — | — |
| 2016-04-29 | $24.51 | $30.00 | 53,800 | — | — |
| 2016-04-28 | $24.48 | $29.96 | 47,600 | — | — |
| 2016-04-27 | $24.60 | $30.11 | 82,000 | — | — |
| 2016-04-26 | $24.63 | $30.14 | 56,600 | — | — |
| 2016-04-25 | $24.46 | $29.94 | 49,000 | — | — |
| 2016-04-22 | $24.30 | $29.74 | 24,600 | — | — |
| 2016-04-21 | $24.37 | $29.83 | 53,800 | — | — |
| 2016-04-20 | $24.38 | $29.84 | 12,800 | — | — |
| 2016-04-19 | $24.50 | $29.99 | 32,000 | — | — |
| 2016-04-18 | $24.53 | $30.02 | 37,400 | — | — |
| 2016-04-15 | $24.71 | $30.24 | 8,000 | — | — |
| 2016-04-14 | $24.87 | $30.44 | 12,800 | — | — |
| 2016-04-13 | $24.70 | $30.23 | 29,400 | — | — |
| 2016-04-12 | $24.60 | $30.11 | 40,000 | — | — |
| 2016-04-11 | $24.63 | $30.15 | 15,200 | — | — |
| 2016-04-08 | $24.46 | $29.94 | 36,400 | — | — |
| 2016-04-07 | $24.53 | $30.02 | 109,800 | — | — |
| 2016-04-06 | $24.34 | $29.79 | 9,000 | — | — |
| 2016-04-05 | $24.33 | $29.77 | 13,600 | — | — |
| 2016-04-04 | $24.46 | $29.94 | 17,800 | — | — |
| 2016-04-01 | $24.75 | $30.29 | 6,000 | — | — |
| 2016-03-31 | $24.61 | $30.12 | 12,200 | — | — |
| 2016-03-30 | $24.74 | $30.27 | 12,400 | — | — |
| 2016-03-29 | $24.76 | $30.31 | 15,000 | — | — |
| 2016-03-28 | $24.93 | $30.52 | 20,400 | — | — |
| 2016-03-24 | $24.67 | $30.20 | 7,800 | — | — |
| 2016-03-23 | $24.70 | $30.23 | 41,600 | — | — |
| 2016-03-22 | $24.97 | $30.56 | 109,200 | — | — |
| 2016-03-21 | $24.75 | $30.30 | 68,200 | — | — |
| 2016-03-18 | $25.01 | $30.61 | 50,200 | — | — |
| 2016-03-17 | $24.46 | $29.94 | 18,600 | — | — |
| 2016-03-16 | $24.40 | $29.86 | 26,400 | — | — |
| 2016-03-15 | $24.78 | $30.32 | 16,800 | — | — |
| 2016-03-14 | $24.95 | $30.54 | 12,800 | — | — |
| 2016-03-11 | $24.96 | $30.55 | 21,200 | — | — |
| 2016-03-10 | $24.53 | $30.02 | 14,200 | — | — |
| 2016-03-09 | $24.46 | $29.94 | 24,200 | — | — |
| 2016-03-08 | $24.30 | $29.74 | 23,600 | — | — |
| 2016-03-07 | $24.50 | $29.99 | 20,400 | — | — |
| 2016-03-04 | $24.47 | $29.94 | 33,200 | — | — |
| 2016-03-03 | $24.73 | $30.27 | 40,600 | — | — |
| 2016-03-02 | $24.93 | $30.51 | 30,000 | — | — |
| 2016-03-01 | $24.83 | $30.39 | 15,600 | — | — |
| 2016-02-29 | $24.68 | $30.21 | 21,600 | — | — |
| 2016-02-26 | $24.50 | $29.99 | 23,400 | — | — |
| 2016-02-25 | $24.26 | $29.70 | 15,400 | — | — |
| 2016-02-24 | $23.68 | $28.98 | 25,800 | — | — |
| 2016-02-23 | $23.38 | $28.61 | 30,800 | — | — |
| 2016-02-22 | $23.49 | $28.75 | 58,600 | — | — |
| 2016-02-19 | $23.86 | $29.20 | 25,800 | — | — |
| 2016-02-18 | $24.01 | $29.39 | 22,400 | — | — |
| 2016-02-17 | $24.23 | $29.66 | 25,400 | — | — |
| 2016-02-16 | $24.63 | $30.14 | 26,800 | — | — |
| 2016-02-12 | $24.38 | $29.84 | 24,800 | — | — |
| 2016-02-11 | $24.36 | $29.81 | 13,400 | — | — |
| 2016-02-10 | $24.97 | $30.56 | 10,400 | — | — |
| 2016-02-09 | $24.61 | $30.12 | 16,600 | — | — |
| 2016-02-08 | $25.11 | $30.73 | 62,200 | — | — |
| 2016-02-05 | $25.38 | $31.06 | 33,400 | — | — |
| 2016-02-04 | $25.58 | $31.31 | 17,400 | — | — |
| 2016-02-03 | $25.76 | $31.53 | 21,600 | — | — |
| 2016-02-02 | $26.24 | $31.96 | 16,600 | — | — |
| 2016-02-01 | $26.42 | $32.19 | 11,600 | — | — |
| 2016-01-29 | $26.99 | $32.88 | 26,000 | — | — |
| 2016-01-28 | $26.33 | $32.07 | 13,200 | — | — |
| 2016-01-27 | $26.30 | $32.03 | 9,000 | — | — |
| 2016-01-26 | $26.74 | $32.57 | 28,400 | — | — |
| 2016-01-25 | $26.23 | $31.95 | 38,200 | — | — |
| 2016-01-22 | $26.03 | $31.71 | 17,200 | — | — |
| 2016-01-21 | $25.73 | $31.34 | 25,400 | — | — |
| 2016-01-20 | $25.71 | $31.32 | 35,600 | — | — |
| 2016-01-19 | $25.56 | $31.13 | 26,600 | — | — |
| 2016-01-15 | $25.57 | $31.15 | 25,200 | — | — |
| 2016-01-14 | $26.04 | $31.72 | 14,800 | — | — |
| 2016-01-13 | $26.06 | $31.74 | 25,400 | — | — |
| 2016-01-12 | $26.49 | $32.26 | 33,600 | — | — |
| 2016-01-11 | $26.43 | $32.20 | 15,400 | — | — |
| 2016-01-08 | $26.17 | $31.87 | 24,200 | — | — |
| 2016-01-07 | $26.26 | $31.99 | 22,200 | — | — |
| 2016-01-06 | $26.56 | $32.35 | 23,800 | — | — |
| 2016-01-05 | $26.74 | $32.57 | 32,400 | — | — |
| 2016-01-04 | $26.76 | $32.60 | 58,600 | — | — |