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
- 2003-07-18 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 | $31.55 | $67.97 | 133,600 | — | — |
| 2016-12-29 | $31.54 | $67.95 | 211,800 | — | — |
| 2016-12-28 | $31.58 | $68.04 | 237,900 | — | — |
| 2016-12-27 | $31.36 | $67.56 | 207,300 | — | — |
| 2016-12-23 | $31.63 | $68.14 | 114,100 | — | — |
| 2016-12-22 | $31.58 | $68.04 | 195,200 | — | — |
| 2016-12-21 | $31.60 | $68.08 | 202,400 | — | — |
| 2016-12-20 | $31.85 | $68.62 | 260,400 | — | — |
| 2016-12-19 | $31.81 | $68.53 | 280,600 | — | — |
| 2016-12-16 | $32.04 | $69.03 | 285,000 | — | — |
| 2016-12-15 | $32.48 | $69.97 | 166,300 | — | — |
| 2016-12-14 | $32.51 | $70.04 | 205,900 | — | — |
| 2016-12-13 | $33.06 | $71.22 | 222,100 | — | — |
| 2016-12-12 | $32.91 | $70.90 | 226,900 | — | — |
| 2016-12-09 | $32.83 | $70.73 | 184,600 | — | — |
| 2016-12-08 | $33.04 | $71.18 | 287,800 | — | — |
| 2016-12-07 | $33.59 | $72.37 | 148,900 | — | — |
| 2016-12-06 | $33.12 | $71.35 | 159,700 | — | — |
| 2016-12-05 | $33.00 | $71.09 | 267,900 | — | — |
| 2016-12-02 | $33.16 | $71.44 | 285,600 | — | — |
| 2016-12-01 | $33.01 | $71.12 | 389,400 | — | — |
| 2016-11-30 | $33.35 | $71.85 | 564,700 | — | — |
| 2016-11-29 | $33.63 | $72.45 | 398,500 | — | — |
| 2016-11-28 | $33.47 | $72.11 | 407,100 | — | — |
| 2016-11-25 | $33.43 | $72.02 | 138,700 | — | — |
| 2016-11-23 | $33.17 | $71.46 | 372,200 | — | — |
| 2016-11-22 | $33.08 | $71.27 | 588,500 | — | — |
| 2016-11-21 | $32.71 | $70.47 | 295,600 | — | — |
| 2016-11-18 | $32.75 | $70.56 | 305,800 | — | — |
| 2016-11-17 | $33.05 | $71.20 | 209,000 | — | — |
| 2016-11-16 | $32.99 | $71.07 | 541,300 | — | — |
| 2016-11-15 | $32.80 | $70.66 | 441,800 | — | — |
| 2016-11-14 | $32.93 | $70.94 | 382,800 | — | — |
| 2016-11-11 | $33.41 | $71.98 | 404,500 | — | — |
| 2016-11-10 | $33.90 | $73.03 | 440,700 | — | — |
| 2016-11-09 | $34.36 | $74.02 | 171,900 | — | — |
| 2016-11-08 | $34.90 | $75.19 | 495,700 | — | — |
| 2016-11-07 | $34.35 | $74.00 | 443,700 | — | — |
| 2016-11-04 | $33.86 | $72.95 | 542,100 | — | — |
| 2016-11-03 | $34.12 | $73.51 | 407,700 | — | — |
| 2016-11-02 | $33.88 | $72.99 | 395,400 | — | — |
| 2016-11-01 | $34.10 | $73.46 | 477,000 | — | — |
| 2016-10-31 | $34.15 | $73.57 | 391,300 | — | — |
| 2016-10-28 | $34.54 | $74.41 | 501,200 | — | — |
| 2016-10-27 | $34.20 | $73.68 | 551,400 | — | — |
| 2016-10-26 | $34.90 | $75.19 | 261,900 | — | — |
| 2016-10-25 | $35.13 | $75.68 | 271,300 | — | — |
| 2016-10-24 | $35.28 | $76.01 | 228,900 | — | — |
| 2016-10-21 | $34.94 | $75.27 | 320,300 | — | — |
| 2016-10-20 | $35.05 | $75.51 | 316,800 | — | — |
| 2016-10-19 | $35.16 | $75.75 | 259,500 | — | — |
| 2016-10-18 | $35.35 | $76.16 | 322,600 | — | — |
| 2016-10-17 | $35.06 | $75.53 | 204,100 | — | — |
| 2016-10-14 | $35.00 | $75.40 | 204,600 | — | — |
| 2016-10-13 | $34.99 | $75.38 | 570,800 | — | — |
| 2016-10-12 | $35.21 | $75.86 | 229,000 | — | — |
| 2016-10-11 | $35.09 | $75.60 | 316,600 | — | — |
| 2016-10-10 | $35.42 | $76.31 | 136,500 | — | — |
| 2016-10-07 | $35.29 | $76.03 | 337,600 | — | — |
| 2016-10-06 | $35.32 | $76.09 | 377,700 | — | — |
| 2016-10-05 | $35.26 | $75.96 | 399,400 | — | — |
| 2016-10-04 | $35.26 | $75.96 | 322,200 | — | — |
| 2016-10-03 | $35.24 | $75.92 | 273,900 | — | — |
| 2016-09-30 | $35.03 | $75.47 | 217,500 | — | — |
| 2016-09-29 | $35.33 | $76.11 | 241,900 | — | — |
| 2016-09-28 | $35.33 | $76.11 | 268,200 | — | — |
| 2016-09-27 | $35.12 | $75.66 | 367,800 | — | — |
| 2016-09-26 | $35.29 | $76.03 | 250,900 | — | — |
| 2016-09-23 | $35.28 | $76.01 | 263,200 | — | — |
| 2016-09-22 | $35.44 | $76.35 | 262,100 | — | — |
| 2016-09-21 | $35.64 | $76.78 | 503,800 | — | — |
| 2016-09-20 | $35.24 | $75.92 | 182,200 | — | — |
| 2016-09-19 | $35.28 | $76.01 | 171,500 | — | — |
| 2016-09-16 | $35.06 | $75.53 | 498,600 | — | — |
| 2016-09-15 | $35.03 | $75.47 | 209,600 | — | — |
| 2016-09-14 | $35.06 | $75.53 | 242,000 | — | — |
| 2016-09-13 | $35.06 | $75.53 | 151,900 | — | — |
| 2016-09-12 | $35.79 | $77.11 | 114,800 | — | — |
| 2016-09-09 | $35.39 | $76.24 | 227,800 | — | — |
| 2016-09-08 | $36.12 | $77.82 | 183,000 | — | — |
| 2016-09-07 | $36.31 | $78.23 | 193,600 | — | — |
| 2016-09-06 | $36.59 | $78.83 | 156,200 | — | — |
| 2016-09-02 | $36.15 | $77.88 | 202,300 | — | — |
| 2016-09-01 | $35.65 | $76.80 | 152,900 | — | — |
| 2016-08-31 | $35.85 | $77.23 | 186,300 | — | — |
| 2016-08-30 | $36.05 | $77.67 | 166,900 | — | — |
| 2016-08-29 | $36.18 | $77.95 | 144,200 | — | — |
| 2016-08-26 | $36.35 | $78.31 | 166,500 | — | — |
| 2016-08-25 | $36.56 | $78.76 | 193,800 | — | — |
| 2016-08-24 | $36.29 | $78.18 | 287,100 | — | — |
| 2016-08-23 | $36.26 | $78.12 | 172,000 | — | — |
| 2016-08-22 | $35.95 | $77.45 | 96,200 | — | — |
| 2016-08-19 | $36.01 | $77.58 | 117,500 | — | — |
| 2016-08-18 | $36.37 | $78.35 | 154,100 | — | — |
| 2016-08-17 | $36.43 | $78.48 | 162,200 | — | — |
| 2016-08-16 | $36.65 | $78.96 | 71,100 | — | — |
| 2016-08-15 | $36.82 | $79.32 | 70,200 | — | — |
| 2016-08-12 | $36.92 | $79.54 | 213,700 | — | — |
| 2016-08-11 | $37.38 | $80.53 | 186,200 | — | — |
| 2016-08-10 | $37.25 | $80.25 | 135,600 | — | — |
| 2016-08-09 | $36.97 | $79.65 | 154,700 | — | — |
| 2016-08-08 | $36.60 | $78.85 | 241,300 | — | — |
| 2016-08-05 | $36.32 | $78.25 | 96,900 | — | — |
| 2016-08-04 | $36.42 | $78.46 | 102,700 | — | — |
| 2016-08-03 | $36.41 | $78.44 | 127,300 | — | — |
| 2016-08-02 | $36.40 | $78.42 | 90,500 | — | — |
| 2016-08-01 | $36.60 | $78.85 | 82,200 | — | — |
| 2016-07-29 | $36.13 | $77.84 | 273,000 | — | — |
| 2016-07-28 | $36.27 | $78.14 | 166,600 | — | — |
| 2016-07-27 | $36.38 | $78.38 | 131,500 | — | — |
| 2016-07-26 | $36.26 | $78.12 | 231,000 | — | — |
| 2016-07-25 | $36.26 | $78.12 | 317,700 | — | — |
| 2016-07-22 | $36.43 | $78.48 | 303,000 | — | — |
| 2016-07-21 | $36.64 | $78.94 | 471,200 | — | — |
| 2016-07-20 | $36.42 | $78.46 | 179,300 | — | — |
| 2016-07-19 | $36.50 | $78.63 | 235,300 | — | — |
| 2016-07-18 | $38.41 | $79.11 | 299,600 | — | — |
| 2016-07-15 | $38.11 | $78.49 | 490,000 | — | — |
| 2016-07-14 | $37.50 | $77.23 | 125,100 | — | — |
| 2016-07-13 | $37.64 | $77.52 | 212,900 | — | — |
| 2016-07-12 | $38.23 | $78.74 | 342,300 | — | — |
| 2016-07-11 | $37.71 | $77.67 | 523,000 | — | — |
| 2016-07-08 | $36.57 | $75.32 | 203,000 | — | — |
| 2016-07-07 | $36.27 | $74.70 | 181,400 | — | — |
| 2016-07-06 | $36.30 | $74.76 | 299,500 | — | — |
| 2016-07-05 | $36.45 | $75.07 | 101,300 | — | — |
| 2016-07-01 | $36.60 | $75.38 | 151,600 | — | — |
| 2016-06-30 | $36.30 | $74.76 | 315,800 | — | — |
| 2016-06-29 | $35.55 | $73.22 | 418,900 | — | — |
| 2016-06-28 | $35.20 | $72.50 | 348,600 | — | — |
| 2016-06-27 | $34.70 | $71.47 | 324,200 | — | — |
| 2016-06-24 | $34.99 | $72.06 | 376,800 | — | — |
| 2016-06-23 | $35.59 | $73.30 | 128,900 | — | — |
| 2016-06-22 | $35.17 | $72.44 | 147,300 | — | — |
| 2016-06-21 | $35.19 | $72.48 | 204,300 | — | — |
| 2016-06-20 | $35.19 | $72.48 | 259,200 | — | — |
| 2016-06-17 | $34.93 | $71.94 | 116,800 | — | — |
| 2016-06-16 | $34.84 | $71.76 | 192,800 | — | — |
| 2016-06-15 | $34.94 | $71.96 | 194,600 | — | — |
| 2016-06-14 | $34.70 | $71.47 | 142,400 | — | — |
| 2016-06-13 | $34.65 | $71.36 | 170,400 | — | — |
| 2016-06-10 | $34.89 | $71.86 | 183,000 | — | — |
| 2016-06-09 | $34.99 | $72.06 | 200,800 | — | — |
| 2016-06-08 | $35.22 | $72.54 | 112,300 | — | — |
| 2016-06-07 | $35.10 | $72.29 | 168,700 | — | — |
| 2016-06-06 | $34.53 | $71.12 | 113,100 | — | — |
| 2016-06-03 | $34.63 | $71.32 | 168,600 | — | — |
| 2016-06-02 | $34.08 | $70.19 | 109,900 | — | — |
| 2016-06-01 | $33.92 | $69.86 | 131,200 | — | — |
| 2016-05-31 | $33.91 | $69.84 | 283,600 | — | — |
| 2016-05-27 | $34.05 | $70.13 | 222,100 | — | — |
| 2016-05-26 | $34.02 | $70.07 | 183,900 | — | — |
| 2016-05-25 | $34.15 | $70.33 | 262,500 | — | — |
| 2016-05-24 | $34.07 | $70.17 | 408,500 | — | — |
| 2016-05-23 | $33.71 | $69.43 | 147,100 | — | — |
| 2016-05-20 | $33.81 | $69.63 | 176,900 | — | — |
| 2016-05-19 | $33.59 | $69.18 | 221,900 | — | — |
| 2016-05-18 | $34.00 | $70.03 | 312,700 | — | — |
| 2016-05-17 | $33.90 | $69.82 | 288,900 | — | — |
| 2016-05-16 | $34.11 | $70.25 | 338,200 | — | — |
| 2016-05-13 | $34.46 | $70.97 | 240,200 | — | — |
| 2016-05-12 | $34.34 | $70.73 | 333,000 | — | — |
| 2016-05-11 | $34.25 | $70.54 | 324,200 | — | — |
| 2016-05-10 | $34.40 | $70.85 | 309,100 | — | — |
| 2016-05-09 | $34.20 | $70.44 | 219,000 | — | — |
| 2016-05-06 | $34.07 | $70.17 | 151,600 | — | — |
| 2016-05-05 | $34.06 | $70.15 | 212,800 | — | — |
| 2016-05-04 | $34.28 | $70.60 | 337,900 | — | — |
| 2016-05-03 | $34.38 | $70.81 | 299,400 | — | — |
| 2016-05-02 | $34.08 | $70.19 | 188,900 | — | — |
| 2016-04-29 | $34.10 | $70.23 | 321,500 | — | — |
| 2016-04-28 | $34.05 | $70.13 | 330,700 | — | — |
| 2016-04-27 | $34.30 | $70.64 | 162,200 | — | — |
| 2016-04-26 | $34.12 | $70.27 | 81,200 | — | — |
| 2016-04-25 | $34.32 | $70.68 | 177,700 | — | — |
| 2016-04-22 | $34.35 | $70.75 | 1,031,800 | — | — |
| 2016-04-21 | $34.25 | $70.54 | 725,800 | — | — |
| 2016-04-20 | $34.29 | $70.62 | 1,135,200 | — | — |
| 2016-04-19 | $34.62 | $71.30 | 613,000 | — | — |
| 2016-04-18 | $34.39 | $70.83 | 261,800 | — | — |
| 2016-04-15 | $34.09 | $70.21 | 92,900 | — | — |
| 2016-04-14 | $33.86 | $69.74 | 155,000 | — | — |
| 2016-04-13 | $33.96 | $69.94 | 154,700 | — | — |
| 2016-04-12 | $33.90 | $69.82 | 118,300 | — | — |
| 2016-04-11 | $33.68 | $69.37 | 151,100 | — | — |
| 2016-04-08 | $33.48 | $68.95 | 129,900 | — | — |
| 2016-04-07 | $33.25 | $68.48 | 109,300 | — | — |
| 2016-04-06 | $33.40 | $68.79 | 419,900 | — | — |
| 2016-04-05 | $33.62 | $69.24 | 118,000 | — | — |
| 2016-04-04 | $33.82 | $69.66 | 168,800 | — | — |
| 2016-04-01 | $34.00 | $70.03 | 118,500 | — | — |
| 2016-03-31 | $33.76 | $69.53 | 245,400 | — | — |
| 2016-03-30 | $34.22 | $70.48 | 150,400 | — | — |
| 2016-03-29 | $33.89 | $69.80 | 153,600 | — | — |
| 2016-03-28 | $33.67 | $69.35 | 98,500 | — | — |
| 2016-03-24 | $33.84 | $69.70 | 184,700 | — | — |
| 2016-03-23 | $33.46 | $68.91 | 202,500 | — | — |
| 2016-03-22 | $33.44 | $68.87 | 170,900 | — | — |
| 2016-03-21 | $33.28 | $68.54 | 143,500 | — | — |
| 2016-03-18 | $33.37 | $68.73 | 300,100 | — | — |
| 2016-03-17 | $33.22 | $68.42 | 247,100 | — | — |
| 2016-03-16 | $33.31 | $68.60 | 343,400 | — | — |
| 2016-03-15 | $32.67 | $67.29 | 373,900 | — | — |
| 2016-03-14 | $32.46 | $66.85 | 114,200 | — | — |
| 2016-03-11 | $32.58 | $67.10 | 154,100 | — | — |
| 2016-03-10 | $32.29 | $66.50 | 140,600 | — | — |
| 2016-03-09 | $32.28 | $66.48 | 154,600 | — | — |
| 2016-03-08 | $32.05 | $66.01 | 160,500 | — | — |
| 2016-03-07 | $32.21 | $66.34 | 206,800 | — | — |
| 2016-03-04 | $32.47 | $66.87 | 209,000 | — | — |
| 2016-03-03 | $32.07 | $66.05 | 119,200 | — | — |
| 2016-03-02 | $32.04 | $65.99 | 213,000 | — | — |
| 2016-03-01 | $31.99 | $65.89 | 255,600 | — | — |
| 2016-02-29 | $31.39 | $64.65 | 161,400 | — | — |
| 2016-02-26 | $31.52 | $64.92 | 217,900 | — | — |
| 2016-02-25 | $31.60 | $65.08 | 280,500 | — | — |
| 2016-02-24 | $31.09 | $64.03 | 211,000 | — | — |
| 2016-02-23 | $31.33 | $64.53 | 162,500 | — | — |
| 2016-02-22 | $31.49 | $64.86 | 167,000 | — | — |
| 2016-02-19 | $31.57 | $65.02 | 146,000 | — | — |
| 2016-02-18 | $31.71 | $65.31 | 277,200 | — | — |
| 2016-02-17 | $31.90 | $65.70 | 163,400 | — | — |
| 2016-02-16 | $31.63 | $65.14 | 200,700 | — | — |
| 2016-02-12 | $31.47 | $64.82 | 285,800 | — | — |
| 2016-02-11 | $31.36 | $64.59 | 187,700 | — | — |
| 2016-02-10 | $31.32 | $64.51 | 129,100 | — | — |
| 2016-02-09 | $31.37 | $64.61 | 297,900 | — | — |
| 2016-02-08 | $31.44 | $64.75 | 499,500 | — | — |
| 2016-02-05 | $31.56 | $65.00 | 360,200 | — | — |
| 2016-02-04 | $31.56 | $65.00 | 378,100 | — | — |
| 2016-02-03 | $31.26 | $64.38 | 313,200 | — | — |
| 2016-02-02 | $30.65 | $63.13 | 342,300 | — | — |
| 2016-02-01 | $31.16 | $64.18 | 430,400 | — | — |
| 2016-01-29 | $31.12 | $64.09 | 398,800 | — | — |
| 2016-01-28 | $30.49 | $62.80 | 269,000 | — | — |
| 2016-01-27 | $30.60 | $63.02 | 412,900 | — | — |
| 2016-01-26 | $30.52 | $62.86 | 191,500 | — | — |
| 2016-01-25 | $30.31 | $62.43 | 557,500 | — | — |
| 2016-01-22 | $30.34 | $62.49 | 397,900 | — | — |
| 2016-01-21 | $29.94 | $61.66 | 286,800 | — | — |
| 2016-01-20 | $30.03 | $61.85 | 226,100 | — | — |
| 2016-01-19 | $30.27 | $62.34 | 231,500 | — | — |
| 2016-01-15 | $29.80 | $61.38 | 336,000 | — | — |
| 2016-01-14 | $31.08 | $64.01 | 799,600 | — | — |
| 2016-01-13 | $30.59 | $63.00 | 539,800 | — | — |
| 2016-01-12 | $30.55 | $62.92 | 416,300 | — | — |
| 2016-01-11 | $30.38 | $62.57 | 343,700 | — | — |
| 2016-01-08 | $29.73 | $61.23 | 259,100 | — | — |
| 2016-01-07 | $29.57 | $60.90 | 287,200 | — | — |
| 2016-01-06 | $29.62 | $61.00 | 99,700 | — | — |
| 2016-01-05 | $29.66 | $61.09 | 113,600 | — | — |
| 2016-01-04 | $29.60 | $60.96 | 99,700 | — | — |