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
- 2007-03-21 to 2026-09-09
- 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 | $28.82 | $73.28 | 76,800 | — | — |
| 2016-12-29 | $28.95 | $73.61 | 177,600 | — | — |
| 2016-12-28 | $29.12 | $74.04 | 146,200 | — | — |
| 2016-12-27 | $29.27 | $74.42 | 171,700 | — | — |
| 2016-12-23 | $28.75 | $73.10 | 76,400 | — | — |
| 2016-12-22 | $28.34 | $72.05 | 123,400 | — | — |
| 2016-12-21 | $28.74 | $73.07 | 232,000 | — | — |
| 2016-12-20 | $27.62 | $70.22 | 123,600 | — | — |
| 2016-12-19 | $27.96 | $71.09 | 105,600 | — | — |
| 2016-12-16 | $27.55 | $70.05 | 351,700 | — | — |
| 2016-12-15 | $27.45 | $69.79 | 194,400 | — | — |
| 2016-12-14 | $27.26 | $69.31 | 785,700 | — | — |
| 2016-12-13 | $28.92 | $73.53 | 638,300 | — | — |
| 2016-12-12 | $29.29 | $74.47 | 119,800 | — | — |
| 2016-12-09 | $29.00 | $73.73 | 121,800 | — | — |
| 2016-12-08 | $29.47 | $74.93 | 126,800 | — | — |
| 2016-12-07 | $29.42 | $74.80 | 65,400 | — | — |
| 2016-12-06 | $29.45 | $74.88 | 110,900 | — | — |
| 2016-12-05 | $29.45 | $74.88 | 118,300 | — | — |
| 2016-12-02 | $29.17 | $74.17 | 74,300 | — | — |
| 2016-12-01 | $29.00 | $73.73 | 88,300 | — | — |
| 2016-11-30 | $29.37 | $74.67 | 234,300 | — | — |
| 2016-11-29 | $27.58 | $70.12 | 99,600 | — | — |
| 2016-11-28 | $27.92 | $70.99 | 74,100 | — | — |
| 2016-11-25 | $28.25 | $71.83 | 38,800 | — | — |
| 2016-11-23 | $28.40 | $72.21 | 104,100 | — | — |
| 2016-11-22 | $28.35 | $72.08 | 82,300 | — | — |
| 2016-11-21 | $28.51 | $72.49 | 185,800 | — | — |
| 2016-11-18 | $28.44 | $72.31 | 108,300 | — | — |
| 2016-11-17 | $28.00 | $71.19 | 129,800 | — | — |
| 2016-11-16 | $28.00 | $71.19 | 67,500 | — | — |
| 2016-11-15 | $28.35 | $72.08 | 167,200 | — | — |
| 2016-11-14 | $28.27 | $71.88 | 104,000 | — | — |
| 2016-11-11 | $28.19 | $71.67 | 330,100 | — | — |
| 2016-11-10 | $27.95 | $71.06 | 184,800 | — | — |
| 2016-11-09 | $27.21 | $69.18 | 127,700 | — | — |
| 2016-11-08 | $26.69 | $67.86 | 62,200 | — | — |
| 2016-11-07 | $26.85 | $68.27 | 80,000 | — | — |
| 2016-11-04 | $26.63 | $67.71 | 69,100 | — | — |
| 2016-11-03 | $26.59 | $67.61 | 88,100 | — | — |
| 2016-11-02 | $26.24 | $66.72 | 151,200 | — | — |
| 2016-11-01 | $26.64 | $67.73 | 128,200 | — | — |
| 2016-10-31 | $26.50 | $67.38 | 143,400 | — | — |
| 2016-10-28 | $27.18 | $69.11 | 147,000 | — | — |
| 2016-10-27 | $27.85 | $69.73 | 123,700 | — | — |
| 2016-10-26 | $27.99 | $70.08 | 162,700 | — | — |
| 2016-10-25 | $28.56 | $71.51 | 147,200 | — | — |
| 2016-10-24 | $28.96 | $72.51 | 234,500 | — | — |
| 2016-10-21 | $28.37 | $71.03 | 154,700 | — | — |
| 2016-10-20 | $29.56 | $74.01 | 223,800 | — | — |
| 2016-10-19 | $29.43 | $73.68 | 300,000 | — | — |
| 2016-10-18 | $29.21 | $73.13 | 102,000 | — | — |
| 2016-10-17 | $28.80 | $72.11 | 117,000 | — | — |
| 2016-10-14 | $28.57 | $71.53 | 198,800 | — | — |
| 2016-10-13 | $28.46 | $71.26 | 171,800 | — | — |
| 2016-10-12 | $28.76 | $72.01 | 120,100 | — | — |
| 2016-10-11 | $29.06 | $72.76 | 141,300 | — | — |
| 2016-10-10 | $29.35 | $73.48 | 97,400 | — | — |
| 2016-10-07 | $28.89 | $72.33 | 90,900 | — | — |
| 2016-10-06 | $28.73 | $71.93 | 167,800 | — | — |
| 2016-10-05 | $28.90 | $72.36 | 95,700 | — | — |
| 2016-10-04 | $28.64 | $71.71 | 85,100 | — | — |
| 2016-10-03 | $29.01 | $72.63 | 244,300 | — | — |
| 2016-09-30 | $29.26 | $73.26 | 392,400 | — | — |
| 2016-09-29 | $28.23 | $70.68 | 133,100 | — | — |
| 2016-09-28 | $28.76 | $72.01 | 207,400 | — | — |
| 2016-09-27 | $28.66 | $71.76 | 176,500 | — | — |
| 2016-09-26 | $28.97 | $72.53 | 166,000 | — | — |
| 2016-09-23 | $29.37 | $73.53 | 113,100 | — | — |
| 2016-09-22 | $29.58 | $74.06 | 221,900 | — | — |
| 2016-09-21 | $29.08 | $72.81 | 956,200 | — | — |
| 2016-09-20 | $28.36 | $71.01 | 262,900 | — | — |
| 2016-09-19 | $27.98 | $70.05 | 260,400 | — | — |
| 2016-09-16 | $27.25 | $68.23 | 4,391,000 | — | — |
| 2016-09-15 | $26.98 | $67.55 | 344,400 | — | — |
| 2016-09-14 | $26.62 | $66.65 | 380,200 | — | — |
| 2016-09-13 | $26.58 | $66.55 | 417,300 | — | — |
| 2016-09-12 | $26.73 | $66.92 | 358,700 | — | — |
| 2016-09-09 | $26.86 | $67.25 | 1,130,600 | — | — |
| 2016-09-08 | $27.40 | $68.60 | 711,500 | — | — |
| 2016-09-07 | $27.50 | $68.85 | 319,900 | — | — |
| 2016-09-06 | $27.22 | $68.15 | 490,800 | — | — |
| 2016-09-02 | $27.08 | $67.80 | 211,500 | — | — |
| 2016-09-01 | $26.86 | $67.25 | 369,400 | — | — |
| 2016-08-31 | $26.96 | $67.50 | 400,900 | — | — |
| 2016-08-30 | $26.75 | $66.97 | 321,200 | — | — |
| 2016-08-29 | $26.64 | $66.70 | 163,700 | — | — |
| 2016-08-26 | $26.64 | $66.70 | 539,200 | — | — |
| 2016-08-25 | $26.66 | $66.75 | 521,900 | — | — |
| 2016-08-24 | $27.03 | $67.68 | 208,100 | — | — |
| 2016-08-23 | $27.02 | $67.65 | 210,100 | — | — |
| 2016-08-22 | $26.99 | $67.58 | 246,800 | — | — |
| 2016-08-19 | $27.34 | $68.45 | 182,400 | — | — |
| 2016-08-18 | $27.40 | $68.60 | 154,000 | — | — |
| 2016-08-17 | $27.72 | $69.40 | 258,800 | — | — |
| 2016-08-16 | $28.26 | $70.75 | 123,800 | — | — |
| 2016-08-15 | $28.47 | $71.28 | 145,400 | — | — |
| 2016-08-12 | $27.75 | $69.48 | 123,600 | — | — |
| 2016-08-11 | $27.09 | $67.83 | 103,700 | — | — |
| 2016-08-10 | $26.98 | $67.55 | 117,500 | — | — |
| 2016-08-09 | $27.00 | $67.60 | 172,900 | — | — |
| 2016-08-08 | $27.20 | $68.10 | 149,500 | — | — |
| 2016-08-05 | $26.63 | $66.67 | 110,200 | — | — |
| 2016-08-04 | $27.00 | $67.60 | 127,000 | — | — |
| 2016-08-03 | $26.88 | $67.30 | 158,200 | — | — |
| 2016-08-02 | $26.53 | $66.42 | 289,900 | — | — |
| 2016-08-01 | $27.24 | $68.20 | 243,300 | — | — |
| 2016-07-29 | $27.87 | $69.78 | 127,400 | — | — |
| 2016-07-28 | $27.21 | $68.13 | 91,600 | — | — |
| 2016-07-27 | $27.21 | $67.06 | 200,800 | — | — |
| 2016-07-26 | $27.49 | $67.75 | 165,100 | — | — |
| 2016-07-25 | $27.51 | $67.80 | 111,500 | — | — |
| 2016-07-22 | $28.00 | $69.01 | 132,500 | — | — |
| 2016-07-21 | $27.75 | $68.39 | 144,200 | — | — |
| 2016-07-20 | $28.03 | $69.08 | 159,700 | — | — |
| 2016-07-19 | $27.98 | $68.96 | 189,400 | — | — |
| 2016-07-18 | $28.60 | $70.49 | 125,100 | — | — |
| 2016-07-15 | $28.75 | $70.86 | 110,500 | — | — |
| 2016-07-14 | $28.90 | $71.23 | 105,900 | — | — |
| 2016-07-13 | $28.75 | $70.86 | 127,300 | — | — |
| 2016-07-12 | $29.16 | $71.87 | 206,000 | — | — |
| 2016-07-11 | $28.90 | $71.23 | 158,100 | — | — |
| 2016-07-08 | $29.13 | $71.79 | 106,100 | — | — |
| 2016-07-07 | $28.82 | $71.03 | 92,000 | — | — |
| 2016-07-06 | $28.50 | $70.24 | 243,300 | — | — |
| 2016-07-05 | $28.84 | $71.08 | 132,500 | — | — |
| 2016-07-01 | $29.81 | $73.47 | 319,900 | — | — |
| 2016-06-30 | $29.98 | $73.89 | 252,200 | — | — |
| 2016-06-29 | $30.12 | $74.23 | 248,000 | — | — |
| 2016-06-28 | $29.05 | $71.60 | 257,400 | — | — |
| 2016-06-27 | $28.44 | $70.09 | 310,500 | — | — |
| 2016-06-24 | $28.97 | $71.40 | 178,700 | — | — |
| 2016-06-23 | $29.61 | $72.98 | 130,500 | — | — |
| 2016-06-22 | $29.56 | $72.85 | 188,600 | — | — |
| 2016-06-21 | $29.51 | $72.73 | 282,600 | — | — |
| 2016-06-20 | $29.62 | $73.00 | 207,800 | — | — |
| 2016-06-17 | $30.21 | $74.46 | 538,600 | — | — |
| 2016-06-16 | $30.80 | $75.91 | 273,900 | — | — |
| 2016-06-15 | $30.35 | $74.80 | 203,400 | — | — |
| 2016-06-14 | $30.42 | $74.97 | 206,300 | — | — |
| 2016-06-13 | $30.48 | $75.12 | 227,300 | — | — |
| 2016-06-10 | $31.18 | $76.85 | 330,500 | — | — |
| 2016-06-09 | $30.64 | $75.52 | 194,800 | — | — |
| 2016-06-08 | $30.87 | $76.08 | 230,200 | — | — |
| 2016-06-07 | $30.32 | $74.73 | 160,700 | — | — |
| 2016-06-06 | $30.46 | $75.07 | 226,500 | — | — |
| 2016-06-03 | $29.99 | $73.91 | 129,500 | — | — |
| 2016-06-02 | $30.43 | $75.00 | 272,700 | — | — |
| 2016-06-01 | $29.76 | $73.35 | 280,900 | — | — |
| 2016-05-31 | $28.91 | $71.25 | 182,000 | — | — |
| 2016-05-27 | $29.04 | $71.57 | 87,700 | — | — |
| 2016-05-26 | $29.31 | $72.24 | 148,100 | — | — |
| 2016-05-25 | $29.36 | $72.36 | 195,800 | — | — |
| 2016-05-24 | $29.30 | $72.21 | 159,700 | — | — |
| 2016-05-23 | $29.21 | $71.99 | 356,600 | — | — |
| 2016-05-20 | $30.06 | $74.09 | 423,900 | — | — |
| 2016-05-19 | $29.14 | $71.82 | 277,200 | — | — |
| 2016-05-18 | $28.46 | $70.14 | 92,200 | — | — |
| 2016-05-17 | $29.00 | $71.47 | 136,600 | — | — |
| 2016-05-16 | $28.94 | $71.33 | 266,200 | — | — |
| 2016-05-13 | $28.05 | $69.13 | 155,000 | — | — |
| 2016-05-12 | $28.86 | $71.13 | 89,600 | — | — |
| 2016-05-11 | $27.80 | $68.52 | 273,700 | — | — |
| 2016-05-10 | $27.55 | $67.90 | 272,100 | — | — |
| 2016-05-09 | $27.80 | $68.52 | 141,600 | — | — |
| 2016-05-06 | $27.71 | $68.29 | 130,300 | — | — |
| 2016-05-05 | $28.03 | $69.08 | 136,700 | — | — |
| 2016-05-04 | $28.36 | $69.90 | 89,700 | — | — |
| 2016-05-03 | $28.89 | $71.20 | 161,500 | — | — |
| 2016-05-02 | $29.14 | $71.82 | 102,900 | — | — |
| 2016-04-29 | $29.17 | $71.89 | 231,000 | — | — |
| 2016-04-28 | $28.71 | $70.76 | 175,400 | — | — |
| 2016-04-27 | $29.42 | $71.46 | 120,900 | — | — |
| 2016-04-26 | $29.10 | $70.68 | 208,300 | — | — |
| 2016-04-25 | $29.31 | $71.19 | 99,300 | — | — |
| 2016-04-22 | $28.98 | $70.39 | 127,300 | — | — |
| 2016-04-21 | $29.60 | $71.90 | 222,500 | — | — |
| 2016-04-20 | $29.34 | $71.27 | 186,300 | — | — |
| 2016-04-19 | $29.22 | $70.98 | 138,700 | — | — |
| 2016-04-18 | $29.02 | $70.49 | 194,300 | — | — |
| 2016-04-15 | $28.48 | $69.18 | 193,700 | — | — |
| 2016-04-14 | $29.50 | $71.66 | 67,100 | — | — |
| 2016-04-13 | $29.52 | $71.70 | 128,300 | — | — |
| 2016-04-12 | $29.60 | $71.90 | 165,300 | — | — |
| 2016-04-11 | $28.53 | $69.30 | 121,800 | — | — |
| 2016-04-08 | $28.69 | $69.69 | 117,200 | — | — |
| 2016-04-07 | $28.20 | $68.50 | 159,700 | — | — |
| 2016-04-06 | $28.10 | $68.25 | 253,500 | — | — |
| 2016-04-05 | $27.11 | $65.85 | 286,300 | — | — |
| 2016-04-04 | $27.15 | $65.95 | 294,800 | — | — |
| 2016-04-01 | $27.78 | $67.48 | 304,800 | — | — |
| 2016-03-31 | $28.84 | $70.05 | 251,700 | — | — |
| 2016-03-30 | $28.28 | $68.69 | 313,300 | — | — |
| 2016-03-29 | $27.95 | $67.89 | 278,700 | — | — |
| 2016-03-28 | $27.68 | $67.23 | 242,600 | — | — |
| 2016-03-24 | $27.95 | $67.89 | 208,400 | — | — |
| 2016-03-23 | $28.18 | $68.45 | 185,700 | — | — |
| 2016-03-22 | $28.93 | $70.27 | 246,600 | — | — |
| 2016-03-21 | $28.95 | $70.32 | 360,200 | — | — |
| 2016-03-18 | $29.34 | $71.27 | 5,770,700 | — | — |
| 2016-03-17 | $30.39 | $73.82 | 784,800 | — | — |
| 2016-03-16 | $29.09 | $70.66 | 991,100 | — | — |
| 2016-03-15 | $28.78 | $69.91 | 743,900 | — | — |
| 2016-03-14 | $29.13 | $70.76 | 1,559,500 | — | — |
| 2016-03-11 | $28.54 | $69.32 | 1,859,800 | — | — |
| 2016-03-10 | $26.97 | $65.51 | 266,100 | — | — |
| 2016-03-09 | $26.92 | $65.39 | 194,400 | — | — |
| 2016-03-08 | $26.39 | $64.10 | 165,900 | — | — |
| 2016-03-07 | $27.23 | $66.14 | 356,000 | — | — |
| 2016-03-04 | $26.94 | $65.44 | 447,700 | — | — |
| 2016-03-03 | $27.27 | $66.24 | 616,400 | — | — |
| 2016-03-02 | $27.06 | $65.73 | 306,400 | — | — |
| 2016-03-01 | $26.53 | $64.44 | 459,800 | — | — |
| 2016-02-29 | $26.47 | $64.30 | 463,700 | — | — |
| 2016-02-26 | $25.42 | $61.75 | 490,900 | — | — |
| 2016-02-25 | $24.66 | $59.90 | 293,800 | — | — |
| 2016-02-24 | $24.64 | $59.85 | 384,400 | — | — |
| 2016-02-23 | $24.25 | $58.90 | 380,700 | — | — |
| 2016-02-22 | $23.93 | $58.13 | 468,500 | — | — |
| 2016-02-19 | $22.85 | $55.50 | 296,700 | — | — |
| 2016-02-18 | $23.57 | $57.25 | 202,900 | — | — |
| 2016-02-17 | $23.09 | $56.09 | 335,200 | — | — |
| 2016-02-16 | $22.00 | $53.44 | 261,000 | — | — |
| 2016-02-12 | $20.85 | $50.64 | 364,800 | — | — |
| 2016-02-11 | $19.90 | $48.34 | 470,100 | — | — |
| 2016-02-10 | $21.11 | $51.28 | 421,500 | — | — |
| 2016-02-09 | $21.18 | $51.45 | 666,800 | — | — |
| 2016-02-08 | $21.40 | $51.98 | 609,400 | — | — |
| 2016-02-05 | $21.87 | $53.12 | 670,100 | — | — |
| 2016-02-04 | $22.30 | $54.17 | 216,900 | — | — |
| 2016-02-03 | $22.15 | $53.80 | 433,700 | — | — |
| 2016-02-02 | $21.83 | $53.03 | 557,000 | — | — |
| 2016-02-01 | $22.93 | $55.70 | 311,700 | — | — |
| 2016-01-29 | $23.71 | $57.59 | 253,600 | — | — |
| 2016-01-28 | $22.70 | $55.14 | 348,600 | — | — |
| 2016-01-27 | $22.82 | $54.40 | 398,100 | — | — |
| 2016-01-26 | $23.04 | $54.92 | 305,500 | — | — |
| 2016-01-25 | $22.71 | $54.14 | 253,900 | — | — |
| 2016-01-22 | $23.33 | $55.61 | 382,300 | — | — |
| 2016-01-21 | $21.99 | $52.42 | 306,200 | — | — |
| 2016-01-20 | $20.70 | $49.34 | 782,100 | — | — |
| 2016-01-19 | $22.35 | $53.28 | 431,200 | — | — |
| 2016-01-15 | $23.30 | $55.54 | 267,500 | — | — |
| 2016-01-14 | $23.63 | $56.33 | 208,300 | — | — |
| 2016-01-13 | $23.01 | $54.85 | 595,200 | — | — |
| 2016-01-12 | $23.65 | $56.38 | 485,400 | — | — |
| 2016-01-11 | $24.21 | $57.71 | 211,400 | — | — |
| 2016-01-08 | $25.40 | $60.55 | 193,800 | — | — |
| 2016-01-07 | $25.28 | $60.26 | 299,500 | — | — |
| 2016-01-06 | $25.98 | $61.93 | 376,100 | — | — |
| 2016-01-05 | $25.85 | $61.62 | 158,500 | — | — |
| 2016-01-04 | $25.73 | $61.33 | 318,200 | — | — |