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
- 1999-01-04 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 | $36.35 | $66.29 | 6,400 | — | — |
| 2016-12-29 | $36.48 | $66.53 | 7,200 | — | — |
| 2016-12-28 | $36.10 | $65.83 | 5,200 | — | — |
| 2016-12-27 | $36.43 | $66.43 | 2,900 | — | — |
| 2016-12-23 | $36.19 | $66.00 | 1,200 | — | — |
| 2016-12-22 | $36.47 | $66.51 | 8,800 | — | — |
| 2016-12-21 | $36.74 | $67.00 | 7,000 | — | — |
| 2016-12-20 | $36.20 | $66.01 | 12,000 | — | — |
| 2016-12-19 | $36.03 | $65.70 | 8,100 | — | — |
| 2016-12-16 | $35.38 | $64.52 | 28,300 | — | — |
| 2016-12-15 | $35.75 | $64.72 | 7,900 | — | — |
| 2016-12-14 | $35.06 | $63.47 | 10,100 | — | — |
| 2016-12-13 | $35.71 | $64.65 | 6,600 | — | — |
| 2016-12-12 | $35.48 | $64.23 | 15,900 | — | — |
| 2016-12-09 | $34.28 | $62.06 | 11,700 | — | — |
| 2016-12-08 | $35.10 | $63.54 | 6,600 | — | — |
| 2016-12-07 | $34.77 | $62.95 | 6,400 | — | — |
| 2016-12-06 | $34.29 | $62.08 | 8,100 | — | — |
| 2016-12-05 | $32.60 | $59.02 | 9,200 | — | — |
| 2016-12-02 | $31.94 | $57.82 | 2,300 | — | — |
| 2016-12-01 | $31.40 | $56.85 | 1,600 | — | — |
| 2016-11-30 | $31.44 | $56.92 | 3,900 | — | — |
| 2016-11-29 | $31.79 | $57.55 | 3,600 | — | — |
| 2016-11-28 | $31.79 | $57.55 | 6,200 | — | — |
| 2016-11-25 | $32.23 | $58.35 | 1,900 | — | — |
| 2016-11-23 | $32.06 | $58.04 | 2,800 | — | — |
| 2016-11-22 | $32.20 | $58.29 | 5,700 | — | — |
| 2016-11-21 | $31.80 | $57.57 | 4,300 | — | — |
| 2016-11-18 | $31.48 | $56.99 | 6,400 | — | — |
| 2016-11-17 | $30.89 | $55.92 | 5,300 | — | — |
| 2016-11-16 | $30.80 | $55.76 | 4,200 | — | — |
| 2016-11-15 | $31.50 | $57.03 | 3,300 | — | — |
| 2016-11-14 | $31.70 | $57.39 | 8,300 | — | — |
| 2016-11-11 | $31.00 | $56.12 | 13,500 | — | — |
| 2016-11-10 | $29.87 | $54.08 | 22,100 | — | — |
| 2016-11-09 | $29.45 | $53.31 | 3,200 | — | — |
| 2016-11-08 | $29.12 | $52.72 | 6,200 | — | — |
| 2016-11-07 | $29.44 | $53.30 | 2,000 | — | — |
| 2016-11-04 | $28.66 | $51.88 | 1,700 | — | — |
| 2016-11-03 | $28.76 | $52.07 | 3,000 | — | — |
| 2016-11-02 | $28.75 | $52.05 | 1,700 | — | — |
| 2016-11-01 | $28.54 | $51.67 | 1,200 | — | — |
| 2016-10-31 | $28.50 | $51.59 | 3,300 | — | — |
| 2016-10-28 | $28.52 | $51.63 | 1,900 | — | — |
| 2016-10-27 | $28.91 | $52.34 | 1,000 | — | — |
| 2016-10-26 | $28.89 | $52.30 | 2,400 | — | — |
| 2016-10-25 | $28.80 | $52.14 | 5,700 | — | — |
| 2016-10-24 | $28.96 | $52.43 | 2,300 | — | — |
| 2016-10-21 | $29.45 | $53.31 | 900 | — | — |
| 2016-10-20 | $28.99 | $52.48 | 3,100 | — | — |
| 2016-10-19 | $28.87 | $52.26 | 2,600 | — | — |
| 2016-10-18 | $28.48 | $51.56 | 1,100 | — | — |
| 2016-10-17 | $28.29 | $51.21 | 2,600 | — | — |
| 2016-10-14 | $28.63 | $51.83 | 1,200 | — | — |
| 2016-10-13 | $28.70 | $51.96 | 1,700 | — | — |
| 2016-10-12 | $28.96 | $52.43 | 1,600 | — | — |
| 2016-10-11 | $28.86 | $52.25 | 1,300 | — | — |
| 2016-10-10 | $28.98 | $52.46 | 9,000 | — | — |
| 2016-10-07 | $29.04 | $52.57 | 1,400 | — | — |
| 2016-10-06 | $29.04 | $52.57 | 2,800 | — | — |
| 2016-10-05 | $29.01 | $52.52 | 4,700 | — | — |
| 2016-10-04 | $28.94 | $52.39 | 5,600 | — | — |
| 2016-10-03 | $29.12 | $52.72 | 4,200 | — | — |
| 2016-09-30 | $28.99 | $52.48 | 3,900 | — | — |
| 2016-09-29 | $28.57 | $51.72 | 4,500 | — | — |
| 2016-09-28 | $29.24 | $52.93 | 3,400 | — | — |
| 2016-09-27 | $28.98 | $52.46 | 2,200 | — | — |
| 2016-09-26 | $28.90 | $52.32 | 3,400 | — | — |
| 2016-09-23 | $28.71 | $51.98 | 2,000 | — | — |
| 2016-09-22 | $28.78 | $52.10 | 2,000 | — | — |
| 2016-09-21 | $28.92 | $52.36 | 6,700 | — | — |
| 2016-09-20 | $28.62 | $51.81 | 7,900 | — | — |
| 2016-09-19 | $28.41 | $51.43 | 3,400 | — | — |
| 2016-09-16 | $29.14 | $52.75 | 18,700 | — | — |
| 2016-09-15 | $28.78 | $52.10 | 6,100 | — | — |
| 2016-09-14 | $28.85 | $51.76 | 4,100 | — | — |
| 2016-09-13 | $28.69 | $51.47 | 8,000 | — | — |
| 2016-09-12 | $28.73 | $51.54 | 40,700 | — | — |
| 2016-09-09 | $27.47 | $49.28 | 4,700 | — | — |
| 2016-09-08 | $27.58 | $49.48 | 14,800 | — | — |
| 2016-09-07 | $27.74 | $49.77 | 6,700 | — | — |
| 2016-09-06 | $28.00 | $50.23 | 6,500 | — | — |
| 2016-09-02 | $28.66 | $51.42 | 4,500 | — | — |
| 2016-09-01 | $29.10 | $52.21 | 2,700 | — | — |
| 2016-08-31 | $29.38 | $52.71 | 7,100 | — | — |
| 2016-08-30 | $29.30 | $52.57 | 2,500 | — | — |
| 2016-08-29 | $30.04 | $53.89 | 1,000 | — | — |
| 2016-08-26 | $30.15 | $54.09 | 4,000 | — | — |
| 2016-08-25 | $30.90 | $55.44 | 0 | — | — |
| 2016-08-24 | $30.90 | $55.44 | 1,400 | — | — |
| 2016-08-23 | $30.53 | $54.77 | 1,200 | — | — |
| 2016-08-22 | $30.69 | $55.06 | 3,700 | — | — |
| 2016-08-19 | $30.73 | $55.13 | 5,200 | — | — |
| 2016-08-18 | $30.30 | $54.36 | 3,900 | — | — |
| 2016-08-17 | $29.81 | $53.48 | 4,900 | — | — |
| 2016-08-16 | $29.89 | $53.62 | 4,000 | — | — |
| 2016-08-15 | $29.59 | $53.09 | 800 | — | — |
| 2016-08-12 | $30.02 | $53.86 | 3,800 | — | — |
| 2016-08-11 | $29.38 | $52.71 | 5,300 | — | — |
| 2016-08-10 | $29.28 | $52.53 | 5,500 | — | — |
| 2016-08-09 | $29.70 | $53.28 | 1,400 | — | — |
| 2016-08-08 | $29.58 | $53.07 | 900 | — | — |
| 2016-08-05 | $29.78 | $53.43 | 3,100 | — | — |
| 2016-08-04 | $29.42 | $52.78 | 4,100 | — | — |
| 2016-08-03 | $29.61 | $53.12 | 8,700 | — | — |
| 2016-08-02 | $29.32 | $52.60 | 13,400 | — | — |
| 2016-08-01 | $30.62 | $54.93 | 2,500 | — | — |
| 2016-07-29 | $31.64 | $56.76 | 5,300 | — | — |
| 2016-07-28 | $32.05 | $57.50 | 4,400 | — | — |
| 2016-07-27 | $32.05 | $57.50 | 4,600 | — | — |
| 2016-07-26 | $32.05 | $57.50 | 5,500 | — | — |
| 2016-07-25 | $31.90 | $57.23 | 8,300 | — | — |
| 2016-07-22 | $32.19 | $57.75 | 23,600 | — | — |
| 2016-07-21 | $30.45 | $54.63 | 1,300 | — | — |
| 2016-07-20 | $31.16 | $55.90 | 7,100 | — | — |
| 2016-07-19 | $30.57 | $54.84 | 1,700 | — | — |
| 2016-07-18 | $30.84 | $55.33 | 12,000 | — | — |
| 2016-07-15 | $30.48 | $54.68 | 4,600 | — | — |
| 2016-07-14 | $31.25 | $56.06 | 9,200 | — | — |
| 2016-07-13 | $30.40 | $54.54 | 27,900 | — | — |
| 2016-07-12 | $30.70 | $55.08 | 7,200 | — | — |
| 2016-07-11 | $30.10 | $54.00 | 10,400 | — | — |
| 2016-07-08 | $30.08 | $53.96 | 7,200 | — | — |
| 2016-07-07 | $29.47 | $52.87 | 3,300 | — | — |
| 2016-07-06 | $29.26 | $52.49 | 5,000 | — | — |
| 2016-07-05 | $29.15 | $52.30 | 10,200 | — | — |
| 2016-07-01 | $29.38 | $52.71 | 7,200 | — | — |
| 2016-06-30 | $29.35 | $52.65 | 6,100 | — | — |
| 2016-06-29 | $28.80 | $51.67 | 6,600 | — | — |
| 2016-06-28 | $28.69 | $51.47 | 14,000 | — | — |
| 2016-06-27 | $27.90 | $50.05 | 15,900 | — | — |
| 2016-06-24 | $29.80 | $53.46 | 300,100 | — | — |
| 2016-06-23 | $30.12 | $54.04 | 31,900 | — | — |
| 2016-06-22 | $30.90 | $55.44 | 12,500 | — | — |
| 2016-06-21 | $29.75 | $53.37 | 8,600 | — | — |
| 2016-06-20 | $29.77 | $53.41 | 15,200 | — | — |
| 2016-06-17 | $29.95 | $53.73 | 16,400 | — | — |
| 2016-06-16 | $30.16 | $54.11 | 17,200 | — | — |
| 2016-06-15 | $30.45 | $54.63 | 22,100 | — | — |
| 2016-06-14 | $30.30 | $53.89 | 3,300 | — | — |
| 2016-06-13 | $30.48 | $54.21 | 9,600 | — | — |
| 2016-06-10 | $30.57 | $54.37 | 4,300 | — | — |
| 2016-06-09 | $30.75 | $54.69 | 5,000 | — | — |
| 2016-06-08 | $30.75 | $54.69 | 7,300 | — | — |
| 2016-06-07 | $30.59 | $54.41 | 19,100 | — | — |
| 2016-06-06 | $30.53 | $54.30 | 31,300 | — | — |
| 2016-06-03 | $31.72 | $56.42 | 6,200 | — | — |
| 2016-06-02 | $31.46 | $55.96 | 13,900 | — | — |
| 2016-06-01 | $31.00 | $55.14 | 17,100 | — | — |
| 2016-05-31 | $31.76 | $56.49 | 4,800 | — | — |
| 2016-05-27 | $32.20 | $57.27 | 11,900 | — | — |
| 2016-05-26 | $31.82 | $56.60 | 31,400 | — | — |
| 2016-05-25 | $32.95 | $58.61 | 7,600 | — | — |
| 2016-05-24 | $32.50 | $57.81 | 17,800 | — | — |
| 2016-05-23 | $31.40 | $55.85 | 19,800 | — | — |
| 2016-05-20 | $30.80 | $54.78 | 5,300 | — | — |
| 2016-05-19 | $30.01 | $53.38 | 23,600 | — | — |
| 2016-05-18 | $30.75 | $54.69 | 32,000 | — | — |
| 2016-05-17 | $28.68 | $51.01 | 2,400 | — | — |
| 2016-05-16 | $28.34 | $50.41 | 16,600 | — | — |
| 2016-05-13 | $27.68 | $49.23 | 7,700 | — | — |
| 2016-05-12 | $27.26 | $48.49 | 7,200 | — | — |
| 2016-05-11 | $27.62 | $49.13 | 2,600 | — | — |
| 2016-05-10 | $27.43 | $48.79 | 1,900 | — | — |
| 2016-05-09 | $26.98 | $47.99 | 6,500 | — | — |
| 2016-05-06 | $26.95 | $47.93 | 32,000 | — | — |
| 2016-05-05 | $27.05 | $48.11 | 9,900 | — | — |
| 2016-05-04 | $27.55 | $49.00 | 28,500 | — | — |
| 2016-05-03 | $26.89 | $47.83 | 2,200 | — | — |
| 2016-05-02 | $26.56 | $47.24 | 3,400 | — | — |
| 2016-04-29 | $26.61 | $47.33 | 900 | — | — |
| 2016-04-28 | $26.83 | $47.72 | 700 | — | — |
| 2016-04-27 | $26.77 | $47.61 | 1,000 | — | — |
| 2016-04-26 | $26.99 | $48.01 | 5,300 | — | — |
| 2016-04-25 | $26.85 | $47.76 | 3,400 | — | — |
| 2016-04-22 | $26.85 | $47.76 | 600 | — | — |
| 2016-04-21 | $26.83 | $47.72 | 3,400 | — | — |
| 2016-04-20 | $26.73 | $47.54 | 200 | — | — |
| 2016-04-19 | $26.51 | $47.15 | 4,600 | — | — |
| 2016-04-18 | $26.81 | $47.69 | 3,000 | — | — |
| 2016-04-15 | $26.78 | $47.63 | 2,200 | — | — |
| 2016-04-14 | $26.98 | $47.99 | 1,800 | — | — |
| 2016-04-13 | $26.98 | $47.99 | 3,300 | — | — |
| 2016-04-12 | $27.00 | $48.02 | 41,100 | — | — |
| 2016-04-11 | $26.43 | $47.01 | 6,000 | — | — |
| 2016-04-08 | $26.51 | $47.15 | 3,200 | — | — |
| 2016-04-07 | $26.64 | $47.38 | 8,300 | — | — |
| 2016-04-06 | $26.46 | $47.06 | 5,000 | — | — |
| 2016-04-05 | $26.41 | $46.97 | 3,400 | — | — |
| 2016-04-04 | $26.23 | $46.65 | 3,300 | — | — |
| 2016-04-01 | $26.20 | $46.60 | 8,800 | — | — |
| 2016-03-31 | $26.35 | $46.87 | 3,800 | — | — |
| 2016-03-30 | $26.55 | $47.22 | 4,000 | — | — |
| 2016-03-29 | $26.30 | $46.78 | 1,400 | — | — |
| 2016-03-28 | $26.50 | $47.13 | 4,200 | — | — |
| 2016-03-24 | $26.26 | $46.71 | 5,600 | — | — |
| 2016-03-23 | $26.50 | $47.13 | 11,400 | — | — |
| 2016-03-22 | $26.59 | $47.29 | 11,900 | — | — |
| 2016-03-21 | $26.80 | $47.67 | 12,400 | — | — |
| 2016-03-18 | $27.34 | $48.63 | 83,600 | — | — |
| 2016-03-17 | $27.20 | $48.38 | 13,000 | — | — |
| 2016-03-16 | $26.85 | $47.76 | 13,000 | — | — |
| 2016-03-15 | $26.91 | $47.40 | 15,900 | — | — |
| 2016-03-14 | $27.36 | $48.19 | 16,500 | — | — |
| 2016-03-11 | $26.80 | $47.21 | 10,200 | — | — |
| 2016-03-10 | $26.50 | $46.68 | 12,200 | — | — |
| 2016-03-09 | $26.65 | $46.94 | 12,200 | — | — |
| 2016-03-08 | $26.80 | $47.21 | 9,400 | — | — |
| 2016-03-07 | $27.32 | $48.12 | 11,200 | — | — |
| 2016-03-04 | $27.09 | $47.72 | 9,300 | — | — |
| 2016-03-03 | $27.01 | $47.58 | 2,800 | — | — |
| 2016-03-02 | $27.42 | $48.30 | 2,800 | — | — |
| 2016-03-01 | $27.34 | $48.16 | 1,400 | — | — |
| 2016-02-29 | $27.03 | $47.61 | 5,200 | — | — |
| 2016-02-26 | $27.47 | $48.39 | 5,100 | — | — |
| 2016-02-25 | $27.67 | $48.74 | 11,400 | — | — |
| 2016-02-24 | $27.55 | $48.53 | 31,600 | — | — |
| 2016-02-23 | $27.05 | $47.65 | 2,400 | — | — |
| 2016-02-22 | $27.00 | $47.56 | 2,500 | — | — |
| 2016-02-19 | $26.34 | $46.40 | 2,200 | — | — |
| 2016-02-18 | $26.25 | $46.24 | 1,400 | — | — |
| 2016-02-17 | $26.75 | $47.12 | 1,400 | — | — |
| 2016-02-16 | $26.54 | $46.75 | 4,500 | — | — |
| 2016-02-12 | $26.50 | $46.68 | 3,400 | — | — |
| 2016-02-11 | $26.87 | $47.33 | 9,000 | — | — |
| 2016-02-10 | $27.13 | $47.79 | 1,700 | — | — |
| 2016-02-09 | $27.40 | $48.26 | 0 | — | — |
| 2016-02-08 | $27.40 | $48.26 | 3,500 | — | — |
| 2016-02-05 | $27.40 | $48.26 | 5,900 | — | — |
| 2016-02-04 | $27.26 | $48.02 | 2,600 | — | — |
| 2016-02-03 | $27.40 | $48.26 | 600 | — | — |
| 2016-02-02 | $27.47 | $48.39 | 1,000 | — | — |
| 2016-02-01 | $27.50 | $48.44 | 1,600 | — | — |
| 2016-01-29 | $27.16 | $47.84 | 400 | — | — |
| 2016-01-28 | $27.71 | $48.81 | 3,200 | — | — |
| 2016-01-27 | $27.75 | $48.88 | 300 | — | — |
| 2016-01-26 | $28.03 | $49.37 | 700 | — | — |
| 2016-01-25 | $27.59 | $48.60 | 2,000 | — | — |
| 2016-01-22 | $27.79 | $48.95 | 2,200 | — | — |
| 2016-01-21 | $27.67 | $48.74 | 200 | — | — |
| 2016-01-20 | $27.73 | $48.85 | 5,700 | — | — |
| 2016-01-19 | $27.77 | $48.92 | 1,400 | — | — |
| 2016-01-15 | $27.29 | $48.07 | 1,100 | — | — |
| 2016-01-14 | $27.98 | $49.29 | 2,400 | — | — |
| 2016-01-13 | $28.03 | $49.37 | 1,500 | — | — |
| 2016-01-12 | $28.03 | $49.37 | 300 | — | — |
| 2016-01-11 | $27.78 | $48.93 | 12,100 | — | — |
| 2016-01-08 | $27.68 | $48.76 | 1,100 | — | — |
| 2016-01-07 | $27.82 | $49.00 | 1,800 | — | — |
| 2016-01-06 | $27.60 | $48.62 | 3,500 | — | — |
| 2016-01-05 | $28.00 | $49.32 | 1,200 | — | — |
| 2016-01-04 | $27.75 | $48.88 | 1,700 | — | — |