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
- 2002-11-01 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 | $33.55 | $33.55 | 75,500 | — | — |
| 2016-12-29 | $33.85 | $33.85 | 50,600 | — | — |
| 2016-12-28 | $33.65 | $33.65 | 57,100 | — | — |
| 2016-12-27 | $34.35 | $34.35 | 63,800 | — | — |
| 2016-12-23 | $33.85 | $33.85 | 52,700 | — | — |
| 2016-12-22 | $33.95 | $33.95 | 92,900 | — | — |
| 2016-12-21 | $33.85 | $33.85 | 78,500 | — | — |
| 2016-12-20 | $34.10 | $34.10 | 61,100 | — | — |
| 2016-12-19 | $34.05 | $34.05 | 131,100 | — | — |
| 2016-12-16 | $34.00 | $34.00 | 294,100 | — | — |
| 2016-12-15 | $33.95 | $33.95 | 180,100 | — | — |
| 2016-12-14 | $34.05 | $34.05 | 277,200 | — | — |
| 2016-12-13 | $32.40 | $32.40 | 120,700 | — | — |
| 2016-12-12 | $31.65 | $31.65 | 70,500 | — | — |
| 2016-12-09 | $31.60 | $31.60 | 66,400 | — | — |
| 2016-12-08 | $31.80 | $31.80 | 127,600 | — | — |
| 2016-12-07 | $30.60 | $30.60 | 196,300 | — | — |
| 2016-12-06 | $31.15 | $31.15 | 115,000 | — | — |
| 2016-12-05 | $30.75 | $30.75 | 127,700 | — | — |
| 2016-12-02 | $29.85 | $29.85 | 138,300 | — | — |
| 2016-12-01 | $29.65 | $29.65 | 308,800 | — | — |
| 2016-11-30 | $31.80 | $31.80 | 111,800 | — | — |
| 2016-11-29 | $32.20 | $32.20 | 132,800 | — | — |
| 2016-11-28 | $32.05 | $32.05 | 92,500 | — | — |
| 2016-11-25 | $31.90 | $31.90 | 50,000 | — | — |
| 2016-11-23 | $32.30 | $32.30 | 90,000 | — | — |
| 2016-11-22 | $32.00 | $32.00 | 96,700 | — | — |
| 2016-11-21 | $31.20 | $31.20 | 81,600 | — | — |
| 2016-11-18 | $31.55 | $31.55 | 139,500 | — | — |
| 2016-11-17 | $31.55 | $31.55 | 138,600 | — | — |
| 2016-11-16 | $30.75 | $30.75 | 71,000 | — | — |
| 2016-11-15 | $29.95 | $29.95 | 69,600 | — | — |
| 2016-11-14 | $29.65 | $29.65 | 97,400 | — | — |
| 2016-11-11 | $30.25 | $30.25 | 188,500 | — | — |
| 2016-11-10 | $28.50 | $28.50 | 229,000 | — | — |
| 2016-11-09 | $30.40 | $30.40 | 128,100 | — | — |
| 2016-11-08 | $30.50 | $30.50 | 60,700 | — | — |
| 2016-11-07 | $30.75 | $30.75 | 115,700 | — | — |
| 2016-11-04 | $30.05 | $30.05 | 116,300 | — | — |
| 2016-11-03 | $30.45 | $30.45 | 225,600 | — | — |
| 2016-11-02 | $31.25 | $31.25 | 268,100 | — | — |
| 2016-11-01 | $30.15 | $30.15 | 137,200 | — | — |
| 2016-10-31 | $30.05 | $30.05 | 169,700 | — | — |
| 2016-10-28 | $29.80 | $29.80 | 56,800 | — | — |
| 2016-10-27 | $30.05 | $30.05 | 86,200 | — | — |
| 2016-10-26 | $30.80 | $30.80 | 86,300 | — | — |
| 2016-10-25 | $31.50 | $31.50 | 75,000 | — | — |
| 2016-10-24 | $31.50 | $31.50 | 105,200 | — | — |
| 2016-10-21 | $30.80 | $30.80 | 70,300 | — | — |
| 2016-10-20 | $30.75 | $30.75 | 68,100 | — | — |
| 2016-10-19 | $30.60 | $30.60 | 57,200 | — | — |
| 2016-10-18 | $30.85 | $30.85 | 87,000 | — | — |
| 2016-10-17 | $30.55 | $30.55 | 98,300 | — | — |
| 2016-10-14 | $31.06 | $31.06 | 134,100 | — | — |
| 2016-10-13 | $31.47 | $31.47 | 115,600 | — | — |
| 2016-10-12 | $32.48 | $32.48 | 61,800 | — | — |
| 2016-10-11 | $32.80 | $32.80 | 348,100 | — | — |
| 2016-10-10 | $34.64 | $34.64 | 120,200 | — | — |
| 2016-10-07 | $34.84 | $34.84 | 75,800 | — | — |
| 2016-10-06 | $35.49 | $35.49 | 148,600 | — | — |
| 2016-10-05 | $35.55 | $35.55 | 93,400 | — | — |
| 2016-10-04 | $35.36 | $35.36 | 144,000 | — | — |
| 2016-10-03 | $34.98 | $34.98 | 69,600 | — | — |
| 2016-09-30 | $35.07 | $35.07 | 155,700 | — | — |
| 2016-09-29 | $35.16 | $35.16 | 191,900 | — | — |
| 2016-09-28 | $35.24 | $35.24 | 97,400 | — | — |
| 2016-09-27 | $35.30 | $35.30 | 121,600 | — | — |
| 2016-09-26 | $34.78 | $34.78 | 120,800 | — | — |
| 2016-09-23 | $35.79 | $35.79 | 106,800 | — | — |
| 2016-09-22 | $36.29 | $36.29 | 271,300 | — | — |
| 2016-09-21 | $35.12 | $35.12 | 198,000 | — | — |
| 2016-09-20 | $34.53 | $34.53 | 247,400 | — | — |
| 2016-09-19 | $34.99 | $34.99 | 582,500 | — | — |
| 2016-09-16 | $31.73 | $31.73 | 262,100 | — | — |
| 2016-09-15 | $31.12 | $31.12 | 78,700 | — | — |
| 2016-09-14 | $30.57 | $30.57 | 48,600 | — | — |
| 2016-09-13 | $30.47 | $30.47 | 66,200 | — | — |
| 2016-09-12 | $31.06 | $31.06 | 79,700 | — | — |
| 2016-09-09 | $30.28 | $30.28 | 116,600 | — | — |
| 2016-09-08 | $31.43 | $31.43 | 94,100 | — | — |
| 2016-09-07 | $32.15 | $32.15 | 143,400 | — | — |
| 2016-09-06 | $32.00 | $32.00 | 81,900 | — | — |
| 2016-09-02 | $31.85 | $31.85 | 74,900 | — | — |
| 2016-09-01 | $31.79 | $31.79 | 114,300 | — | — |
| 2016-08-31 | $31.48 | $31.48 | 61,600 | — | — |
| 2016-08-30 | $31.68 | $31.68 | 126,100 | — | — |
| 2016-08-29 | $31.82 | $31.82 | 109,200 | — | — |
| 2016-08-26 | $31.85 | $31.85 | 227,500 | — | — |
| 2016-08-25 | $31.07 | $31.07 | 78,800 | — | — |
| 2016-08-24 | $30.90 | $30.90 | 94,500 | — | — |
| 2016-08-23 | $30.72 | $30.72 | 76,400 | — | — |
| 2016-08-22 | $30.75 | $30.75 | 81,200 | — | — |
| 2016-08-19 | $31.04 | $31.04 | 51,200 | — | — |
| 2016-08-18 | $30.94 | $30.94 | 74,000 | — | — |
| 2016-08-17 | $30.89 | $30.89 | 46,600 | — | — |
| 2016-08-16 | $31.15 | $31.15 | 120,700 | — | — |
| 2016-08-15 | $31.03 | $31.03 | 121,200 | — | — |
| 2016-08-12 | $31.03 | $31.03 | 42,900 | — | — |
| 2016-08-11 | $31.13 | $31.13 | 84,800 | — | — |
| 2016-08-10 | $31.47 | $31.47 | 113,600 | — | — |
| 2016-08-09 | $31.76 | $31.76 | 77,900 | — | — |
| 2016-08-08 | $31.36 | $31.36 | 184,400 | — | — |
| 2016-08-05 | $31.75 | $31.75 | 143,300 | — | — |
| 2016-08-04 | $32.15 | $32.15 | 191,700 | — | — |
| 2016-08-03 | $32.20 | $32.20 | 551,900 | — | — |
| 2016-08-02 | $29.18 | $29.18 | 135,200 | — | — |
| 2016-08-01 | $29.67 | $29.67 | 159,900 | — | — |
| 2016-07-29 | $30.06 | $30.06 | 120,400 | — | — |
| 2016-07-28 | $30.66 | $30.66 | 153,400 | — | — |
| 2016-07-27 | $30.07 | $30.07 | 132,000 | — | — |
| 2016-07-26 | $29.74 | $29.74 | 94,700 | — | — |
| 2016-07-25 | $29.46 | $29.46 | 138,400 | — | — |
| 2016-07-22 | $29.26 | $29.26 | 200,900 | — | — |
| 2016-07-21 | $29.15 | $29.15 | 185,100 | — | — |
| 2016-07-20 | $29.78 | $29.78 | 104,800 | — | — |
| 2016-07-19 | $29.52 | $29.52 | 104,500 | — | — |
| 2016-07-18 | $29.59 | $29.59 | 280,000 | — | — |
| 2016-07-15 | $27.81 | $27.81 | 108,100 | — | — |
| 2016-07-14 | $27.91 | $27.91 | 79,400 | — | — |
| 2016-07-13 | $27.78 | $27.78 | 71,200 | — | — |
| 2016-07-12 | $27.91 | $27.91 | 100,500 | — | — |
| 2016-07-11 | $27.73 | $27.73 | 103,500 | — | — |
| 2016-07-08 | $27.02 | $27.02 | 81,800 | — | — |
| 2016-07-07 | $26.17 | $26.17 | 36,100 | — | — |
| 2016-07-06 | $26.13 | $26.13 | 73,700 | — | — |
| 2016-07-05 | $26.40 | $26.40 | 58,000 | — | — |
| 2016-07-01 | $26.91 | $26.91 | 83,100 | — | — |
| 2016-06-30 | $27.17 | $27.17 | 149,900 | — | — |
| 2016-06-29 | $26.39 | $26.39 | 66,600 | — | — |
| 2016-06-28 | $25.98 | $25.98 | 98,900 | — | — |
| 2016-06-27 | $25.99 | $25.99 | 129,300 | — | — |
| 2016-06-24 | $26.10 | $26.10 | 478,200 | — | — |
| 2016-06-23 | $27.15 | $27.15 | 150,300 | — | — |
| 2016-06-22 | $26.57 | $26.57 | 173,600 | — | — |
| 2016-06-21 | $27.02 | $27.02 | 103,100 | — | — |
| 2016-06-20 | $26.95 | $26.95 | 110,300 | — | — |
| 2016-06-17 | $26.72 | $26.72 | 217,700 | — | — |
| 2016-06-16 | $26.91 | $26.91 | 106,800 | — | — |
| 2016-06-15 | $26.84 | $26.84 | 102,000 | — | — |
| 2016-06-14 | $26.93 | $26.93 | 78,500 | — | — |
| 2016-06-13 | $27.04 | $27.04 | 110,600 | — | — |
| 2016-06-10 | $27.90 | $27.90 | 320,800 | — | — |
| 2016-06-09 | $27.18 | $27.18 | 88,900 | — | — |
| 2016-06-08 | $27.10 | $27.10 | 139,100 | — | — |
| 2016-06-07 | $27.15 | $27.15 | 145,100 | — | — |
| 2016-06-06 | $27.20 | $27.20 | 189,200 | — | — |
| 2016-06-03 | $27.25 | $27.25 | 185,400 | — | — |
| 2016-06-02 | $26.98 | $26.98 | 151,200 | — | — |
| 2016-06-01 | $27.25 | $27.25 | 196,500 | — | — |
| 2016-05-31 | $27.04 | $27.04 | 166,000 | — | — |
| 2016-05-27 | $27.50 | $27.50 | 199,000 | — | — |
| 2016-05-26 | $27.14 | $27.14 | 102,000 | — | — |
| 2016-05-25 | $26.81 | $26.81 | 112,700 | — | — |
| 2016-05-24 | $27.68 | $27.68 | 284,700 | — | — |
| 2016-05-23 | $26.83 | $26.83 | 178,600 | — | — |
| 2016-05-20 | $26.20 | $26.20 | 90,400 | — | — |
| 2016-05-19 | $25.66 | $25.66 | 89,100 | — | — |
| 2016-05-18 | $25.83 | $25.83 | 88,400 | — | — |
| 2016-05-17 | $25.52 | $25.52 | 174,300 | — | — |
| 2016-05-16 | $25.94 | $25.94 | 98,800 | — | — |
| 2016-05-13 | $25.71 | $25.71 | 152,400 | — | — |
| 2016-05-12 | $25.38 | $25.38 | 147,500 | — | — |
| 2016-05-11 | $26.27 | $26.27 | 115,600 | — | — |
| 2016-05-10 | $26.58 | $26.58 | 101,200 | — | — |
| 2016-05-09 | $26.51 | $26.51 | 175,300 | — | — |
| 2016-05-06 | $26.11 | $26.11 | 126,700 | — | — |
| 2016-05-05 | $25.95 | $25.95 | 158,600 | — | — |
| 2016-05-04 | $26.01 | $26.01 | 369,900 | — | — |
| 2016-05-03 | $26.70 | $26.70 | 266,700 | — | — |
| 2016-05-02 | $26.54 | $26.54 | 389,200 | — | — |
| 2016-04-29 | $23.06 | $23.06 | 135,100 | — | — |
| 2016-04-28 | $22.65 | $22.65 | 91,800 | — | — |
| 2016-04-27 | $23.15 | $23.15 | 76,700 | — | — |
| 2016-04-26 | $22.89 | $22.89 | 43,100 | — | — |
| 2016-04-25 | $22.56 | $22.56 | 76,500 | — | — |
| 2016-04-22 | $23.00 | $23.00 | 109,700 | — | — |
| 2016-04-21 | $22.21 | $22.21 | 69,600 | — | — |
| 2016-04-20 | $21.89 | $21.89 | 44,200 | — | — |
| 2016-04-19 | $21.77 | $21.77 | 34,100 | — | — |
| 2016-04-18 | $22.08 | $22.08 | 77,800 | — | — |
| 2016-04-15 | $22.15 | $22.15 | 50,400 | — | — |
| 2016-04-14 | $22.42 | $22.42 | 45,900 | — | — |
| 2016-04-13 | $22.71 | $22.71 | 66,700 | — | — |
| 2016-04-12 | $22.06 | $22.06 | 80,000 | — | — |
| 2016-04-11 | $22.30 | $22.30 | 65,500 | — | — |
| 2016-04-08 | $22.65 | $22.65 | 86,600 | — | — |
| 2016-04-07 | $22.51 | $22.51 | 283,700 | — | — |
| 2016-04-06 | $23.37 | $23.37 | 107,000 | — | — |
| 2016-04-05 | $22.49 | $22.49 | 93,000 | — | — |
| 2016-04-04 | $22.78 | $22.78 | 116,500 | — | — |
| 2016-04-01 | $22.93 | $22.93 | 118,300 | — | — |
| 2016-03-31 | $22.50 | $22.50 | 125,800 | — | — |
| 2016-03-30 | $22.30 | $22.30 | 109,800 | — | — |
| 2016-03-29 | $21.99 | $21.99 | 121,800 | — | — |
| 2016-03-28 | $20.66 | $20.66 | 50,600 | — | — |
| 2016-03-24 | $20.66 | $20.66 | 56,300 | — | — |
| 2016-03-23 | $20.90 | $20.90 | 78,700 | — | — |
| 2016-03-22 | $21.10 | $21.10 | 49,000 | — | — |
| 2016-03-21 | $21.36 | $21.36 | 53,700 | — | — |
| 2016-03-18 | $21.57 | $21.57 | 122,000 | — | — |
| 2016-03-17 | $21.08 | $21.08 | 58,500 | — | — |
| 2016-03-16 | $20.73 | $20.73 | 47,400 | — | — |
| 2016-03-15 | $20.48 | $20.48 | 77,900 | — | — |
| 2016-03-14 | $20.58 | $20.58 | 91,100 | — | — |
| 2016-03-11 | $20.34 | $20.34 | 57,400 | — | — |
| 2016-03-10 | $19.99 | $19.99 | 58,400 | — | — |
| 2016-03-09 | $20.03 | $20.03 | 73,800 | — | — |
| 2016-03-08 | $19.95 | $19.95 | 68,800 | — | — |
| 2016-03-07 | $20.24 | $20.24 | 68,900 | — | — |
| 2016-03-04 | $20.11 | $20.11 | 87,200 | — | — |
| 2016-03-03 | $19.89 | $19.89 | 77,100 | — | — |
| 2016-03-02 | $19.92 | $19.92 | 83,500 | — | — |
| 2016-03-01 | $20.00 | $20.00 | 130,500 | — | — |
| 2016-02-29 | $19.61 | $19.61 | 140,100 | — | — |
| 2016-02-26 | $19.33 | $19.33 | 59,800 | — | — |
| 2016-02-25 | $19.36 | $19.36 | 99,300 | — | — |
| 2016-02-24 | $19.23 | $19.23 | 66,800 | — | — |
| 2016-02-23 | $19.09 | $19.09 | 101,700 | — | — |
| 2016-02-22 | $19.09 | $19.09 | 130,400 | — | — |
| 2016-02-19 | $18.87 | $18.87 | 92,300 | — | — |
| 2016-02-18 | $18.76 | $18.76 | 147,200 | — | — |
| 2016-02-17 | $18.78 | $18.78 | 201,200 | — | — |
| 2016-02-16 | $18.59 | $18.59 | 87,600 | — | — |
| 2016-02-12 | $18.13 | $18.13 | 119,500 | — | — |
| 2016-02-11 | $17.91 | $17.91 | 87,100 | — | — |
| 2016-02-10 | $18.03 | $18.03 | 149,700 | — | — |
| 2016-02-09 | $18.04 | $18.04 | 147,000 | — | — |
| 2016-02-08 | $18.14 | $18.14 | 187,700 | — | — |
| 2016-02-05 | $17.41 | $17.41 | 193,600 | — | — |
| 2016-02-04 | $18.03 | $18.03 | 505,000 | — | — |
| 2016-02-03 | $20.33 | $20.33 | 337,500 | — | — |
| 2016-02-02 | $22.77 | $22.77 | 118,500 | — | — |
| 2016-02-01 | $22.90 | $22.90 | 135,000 | — | — |
| 2016-01-29 | $23.15 | $23.15 | 229,100 | — | — |
| 2016-01-28 | $22.10 | $22.10 | 127,400 | — | — |
| 2016-01-27 | $21.88 | $21.88 | 105,900 | — | — |
| 2016-01-26 | $22.53 | $22.53 | 109,700 | — | — |
| 2016-01-25 | $22.29 | $22.29 | 82,800 | — | — |
| 2016-01-22 | $22.68 | $22.68 | 128,200 | — | — |
| 2016-01-21 | $22.45 | $22.45 | 143,000 | — | — |
| 2016-01-20 | $22.35 | $22.35 | 117,900 | — | — |
| 2016-01-19 | $21.75 | $21.75 | 98,100 | — | — |
| 2016-01-15 | $22.00 | $22.00 | 133,900 | — | — |
| 2016-01-14 | $22.82 | $22.82 | 114,900 | — | — |
| 2016-01-13 | $22.28 | $22.28 | 101,300 | — | — |
| 2016-01-12 | $22.96 | $22.96 | 152,300 | — | — |
| 2016-01-11 | $22.99 | $22.99 | 247,800 | — | — |
| 2016-01-08 | $21.44 | $21.44 | 221,700 | — | — |
| 2016-01-07 | $21.52 | $21.52 | 133,500 | — | — |
| 2016-01-06 | $22.37 | $22.37 | 127,100 | — | — |
| 2016-01-05 | $22.91 | $22.91 | 125,800 | — | — |
| 2016-01-04 | $22.75 | $22.75 | 202,000 | — | — |