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
- 1998-04-24 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 | $36.60 | $36.77 | 29,600 | — | — |
| 2016-12-29 | $36.61 | $36.78 | 45,200 | — | — |
| 2016-12-28 | $36.61 | $36.78 | 39,700 | — | — |
| 2016-12-27 | $36.32 | $36.48 | 50,500 | — | — |
| 2016-12-23 | $36.14 | $36.30 | 24,200 | — | — |
| 2016-12-22 | $36.33 | $36.49 | 50,400 | — | — |
| 2016-12-21 | $35.34 | $35.50 | 64,400 | — | — |
| 2016-12-20 | $37.06 | $37.23 | 37,800 | — | — |
| 2016-12-19 | $36.27 | $36.43 | 55,700 | — | — |
| 2016-12-16 | $36.59 | $36.76 | 141,500 | — | — |
| 2016-12-15 | $36.06 | $36.22 | 78,400 | — | — |
| 2016-12-14 | $35.90 | $36.06 | 45,400 | — | — |
| 2016-12-13 | $35.82 | $35.98 | 53,700 | — | — |
| 2016-12-12 | $36.57 | $36.74 | 64,000 | — | — |
| 2016-12-09 | $36.31 | $36.47 | 75,300 | — | — |
| 2016-12-08 | $35.99 | $36.15 | 47,500 | — | — |
| 2016-12-07 | $35.08 | $35.24 | 28,900 | — | — |
| 2016-12-06 | $34.47 | $34.63 | 38,100 | — | — |
| 2016-12-05 | $33.76 | $33.91 | 41,900 | — | — |
| 2016-12-02 | $33.17 | $33.32 | 32,800 | — | — |
| 2016-12-01 | $33.34 | $33.49 | 35,500 | — | — |
| 2016-11-30 | $32.86 | $33.01 | 89,000 | — | — |
| 2016-11-29 | $33.24 | $33.39 | 61,000 | — | — |
| 2016-11-28 | $32.25 | $32.40 | 95,400 | — | — |
| 2016-11-25 | $32.67 | $32.82 | 38,600 | — | — |
| 2016-11-23 | $32.71 | $32.86 | 63,300 | — | — |
| 2016-11-22 | $32.45 | $32.60 | 66,500 | — | — |
| 2016-11-21 | $31.66 | $31.80 | 96,500 | — | — |
| 2016-11-18 | $31.57 | $31.71 | 62,800 | — | — |
| 2016-11-17 | $31.00 | $31.14 | 66,800 | — | — |
| 2016-11-16 | $31.00 | $31.14 | 52,200 | — | — |
| 2016-11-15 | $31.00 | $31.00 | 58,500 | — | — |
| 2016-11-14 | $30.96 | $30.96 | 82,800 | — | — |
| 2016-11-11 | $31.44 | $31.44 | 74,900 | — | — |
| 2016-11-10 | $30.58 | $30.58 | 61,800 | — | — |
| 2016-11-09 | $31.15 | $31.15 | 46,800 | — | — |
| 2016-11-08 | $30.36 | $30.36 | 22,800 | — | — |
| 2016-11-07 | $30.71 | $30.71 | 53,200 | — | — |
| 2016-11-04 | $30.19 | $30.19 | 34,100 | — | — |
| 2016-11-03 | $30.19 | $30.19 | 59,900 | — | — |
| 2016-11-02 | $30.34 | $30.34 | 40,900 | — | — |
| 2016-11-01 | $30.07 | $30.07 | 73,100 | — | — |
| 2016-10-31 | $31.14 | $31.14 | 101,100 | — | — |
| 2016-10-28 | $29.79 | $29.79 | 102,900 | — | — |
| 2016-10-27 | $28.14 | $28.14 | 49,300 | — | — |
| 2016-10-26 | $27.50 | $27.50 | 54,500 | — | — |
| 2016-10-25 | $26.81 | $26.81 | 24,900 | — | — |
| 2016-10-24 | $27.66 | $27.66 | 23,000 | — | — |
| 2016-10-21 | $26.88 | $26.88 | 19,800 | — | — |
| 2016-10-20 | $27.45 | $27.45 | 19,200 | — | — |
| 2016-10-19 | $27.45 | $27.45 | 30,500 | — | — |
| 2016-10-18 | $27.24 | $27.24 | 26,400 | — | — |
| 2016-10-17 | $27.24 | $27.24 | 47,100 | — | — |
| 2016-10-14 | $26.60 | $26.60 | 28,800 | — | — |
| 2016-10-13 | $26.64 | $26.64 | 13,700 | — | — |
| 2016-10-12 | $27.22 | $27.22 | 17,500 | — | — |
| 2016-10-11 | $26.64 | $26.64 | 25,400 | — | — |
| 2016-10-10 | $27.25 | $27.25 | 20,800 | — | — |
| 2016-10-07 | $26.99 | $26.99 | 44,500 | — | — |
| 2016-10-06 | $27.70 | $27.70 | 27,500 | — | — |
| 2016-10-05 | $27.26 | $27.26 | 21,900 | — | — |
| 2016-10-04 | $27.24 | $27.24 | 23,400 | — | — |
| 2016-10-03 | $27.34 | $27.34 | 30,000 | — | — |
| 2016-09-30 | $26.59 | $26.59 | 41,400 | — | — |
| 2016-09-29 | $27.21 | $27.21 | 28,200 | — | — |
| 2016-09-28 | $27.37 | $27.37 | 16,200 | — | — |
| 2016-09-27 | $27.36 | $27.36 | 32,600 | — | — |
| 2016-09-26 | $27.01 | $27.01 | 25,500 | — | — |
| 2016-09-23 | $27.26 | $27.26 | 19,900 | — | — |
| 2016-09-22 | $27.33 | $27.33 | 23,700 | — | — |
| 2016-09-21 | $27.38 | $27.38 | 34,100 | — | — |
| 2016-09-20 | $27.34 | $27.34 | 25,600 | — | — |
| 2016-09-19 | $26.47 | $26.47 | 33,900 | — | — |
| 2016-09-16 | $26.56 | $26.56 | 61,500 | — | — |
| 2016-09-15 | $27.13 | $27.13 | 22,200 | — | — |
| 2016-09-14 | $26.46 | $26.46 | 24,100 | — | — |
| 2016-09-13 | $26.78 | $26.78 | 33,100 | — | — |
| 2016-09-12 | $27.30 | $27.30 | 21,200 | — | — |
| 2016-09-09 | $26.82 | $26.82 | 56,800 | — | — |
| 2016-09-08 | $27.61 | $27.61 | 26,700 | — | — |
| 2016-09-07 | $27.49 | $27.49 | 31,300 | — | — |
| 2016-09-06 | $27.30 | $27.30 | 16,900 | — | — |
| 2016-09-02 | $26.73 | $26.73 | 27,900 | — | — |
| 2016-09-01 | $26.52 | $26.52 | 41,700 | — | — |
| 2016-08-31 | $27.12 | $27.12 | 110,000 | — | — |
| 2016-08-30 | $26.88 | $26.88 | 34,700 | — | — |
| 2016-08-29 | $26.60 | $26.60 | 38,800 | — | — |
| 2016-08-26 | $26.50 | $26.50 | 27,100 | — | — |
| 2016-08-25 | $27.35 | $27.35 | 32,300 | — | — |
| 2016-08-24 | $26.82 | $26.82 | 25,500 | — | — |
| 2016-08-23 | $26.76 | $26.76 | 28,100 | — | — |
| 2016-08-22 | $26.44 | $26.44 | 16,700 | — | — |
| 2016-08-19 | $26.76 | $26.76 | 34,200 | — | — |
| 2016-08-18 | $26.40 | $26.40 | 40,500 | — | — |
| 2016-08-17 | $26.21 | $26.21 | 45,400 | — | — |
| 2016-08-16 | $26.37 | $26.37 | 26,200 | — | — |
| 2016-08-15 | $26.36 | $26.36 | 11,400 | — | — |
| 2016-08-12 | $26.65 | $26.65 | 18,900 | — | — |
| 2016-08-11 | $26.73 | $26.73 | 39,900 | — | — |
| 2016-08-10 | $26.84 | $26.84 | 39,600 | — | — |
| 2016-08-09 | $27.05 | $27.05 | 36,500 | — | — |
| 2016-08-08 | $27.11 | $27.11 | 24,300 | — | — |
| 2016-08-05 | $27.28 | $27.28 | 42,300 | — | — |
| 2016-08-04 | $26.92 | $26.92 | 23,700 | — | — |
| 2016-08-03 | $27.36 | $27.36 | 42,800 | — | — |
| 2016-08-02 | $26.93 | $26.93 | 72,900 | — | — |
| 2016-08-01 | $27.40 | $27.40 | 41,700 | — | — |
| 2016-07-29 | $27.62 | $27.62 | 53,400 | — | — |
| 2016-07-28 | $27.70 | $27.70 | 72,100 | — | — |
| 2016-07-27 | $26.26 | $26.26 | 55,600 | — | — |
| 2016-07-26 | $26.10 | $26.10 | 18,100 | — | — |
| 2016-07-25 | $25.97 | $25.97 | 30,900 | — | — |
| 2016-07-22 | $26.30 | $26.30 | 10,700 | — | — |
| 2016-07-21 | $26.12 | $26.12 | 34,300 | — | — |
| 2016-07-20 | $26.04 | $26.04 | 41,200 | — | — |
| 2016-07-19 | $25.75 | $25.75 | 36,600 | — | — |
| 2016-07-18 | $25.89 | $25.89 | 28,400 | — | — |
| 2016-07-15 | $26.03 | $26.03 | 38,400 | — | — |
| 2016-07-14 | $26.26 | $26.26 | 40,500 | — | — |
| 2016-07-13 | $26.31 | $26.31 | 17,400 | — | — |
| 2016-07-12 | $26.33 | $26.33 | 40,400 | — | — |
| 2016-07-11 | $26.12 | $26.12 | 32,700 | — | — |
| 2016-07-08 | $26.09 | $26.09 | 59,200 | — | — |
| 2016-07-07 | $25.87 | $25.87 | 44,700 | — | — |
| 2016-07-06 | $25.51 | $25.51 | 37,500 | — | — |
| 2016-07-05 | $25.44 | $25.44 | 36,900 | — | — |
| 2016-07-01 | $25.35 | $25.35 | 49,900 | — | — |
| 2016-06-30 | $25.22 | $25.22 | 44,400 | — | — |
| 2016-06-29 | $24.51 | $24.51 | 66,100 | — | — |
| 2016-06-28 | $23.41 | $23.41 | 116,700 | — | — |
| 2016-06-27 | $23.68 | $23.68 | 73,900 | — | — |
| 2016-06-24 | $24.60 | $24.60 | 73,000 | — | — |
| 2016-06-23 | $25.40 | $25.40 | 43,600 | — | — |
| 2016-06-22 | $24.71 | $24.71 | 44,200 | — | — |
| 2016-06-21 | $24.97 | $24.97 | 46,500 | — | — |
| 2016-06-20 | $25.15 | $25.15 | 107,200 | — | — |
| 2016-06-17 | $24.99 | $24.99 | 72,900 | — | — |
| 2016-06-16 | $24.80 | $24.80 | 60,000 | — | — |
| 2016-06-15 | $24.36 | $24.36 | 71,300 | — | — |
| 2016-06-14 | $24.77 | $24.77 | 80,600 | — | — |
| 2016-06-13 | $24.57 | $24.57 | 42,100 | — | — |
| 2016-06-10 | $25.06 | $25.06 | 49,900 | — | — |
| 2016-06-09 | $25.22 | $25.22 | 55,700 | — | — |
| 2016-06-08 | $25.11 | $25.11 | 97,800 | — | — |
| 2016-06-07 | $24.72 | $24.72 | 76,100 | — | — |
| 2016-06-06 | $24.77 | $24.77 | 35,900 | — | — |
| 2016-06-03 | $23.97 | $23.97 | 59,200 | — | — |
| 2016-06-02 | $24.03 | $24.03 | 77,200 | — | — |
| 2016-06-01 | $24.20 | $24.20 | 65,600 | — | — |
| 2016-05-31 | $23.56 | $23.56 | 179,800 | — | — |
| 2016-05-27 | $23.57 | $23.57 | 169,300 | — | — |
| 2016-05-26 | $23.55 | $23.55 | 89,900 | — | — |
| 2016-05-25 | $23.51 | $23.51 | 45,500 | — | — |
| 2016-05-24 | $23.48 | $23.48 | 75,300 | — | — |
| 2016-05-23 | $22.71 | $22.71 | 53,400 | — | — |
| 2016-05-20 | $22.80 | $22.80 | 37,900 | — | — |
| 2016-05-19 | $22.40 | $22.40 | 46,100 | — | — |
| 2016-05-18 | $22.69 | $22.69 | 55,600 | — | — |
| 2016-05-17 | $22.38 | $22.38 | 51,900 | — | — |
| 2016-05-16 | $23.58 | $23.58 | 36,000 | — | — |
| 2016-05-13 | $23.08 | $23.08 | 41,600 | — | — |
| 2016-05-12 | $23.38 | $23.38 | 61,300 | — | — |
| 2016-05-11 | $23.40 | $23.40 | 35,600 | — | — |
| 2016-05-10 | $23.67 | $23.67 | 48,300 | — | — |
| 2016-05-09 | $23.15 | $23.15 | 53,500 | — | — |
| 2016-05-06 | $22.82 | $22.82 | 36,600 | — | — |
| 2016-05-05 | $22.13 | $22.13 | 59,300 | — | — |
| 2016-05-04 | $22.38 | $22.38 | 60,700 | — | — |
| 2016-05-03 | $21.68 | $21.68 | 61,000 | — | — |
| 2016-05-02 | $21.76 | $21.76 | 85,500 | — | — |
| 2016-04-29 | $21.70 | $21.70 | 55,100 | — | — |
| 2016-04-28 | $22.52 | $22.52 | 83,000 | — | — |
| 2016-04-27 | $19.68 | $19.68 | 77,800 | — | — |
| 2016-04-26 | $19.67 | $19.67 | 35,600 | — | — |
| 2016-04-25 | $19.67 | $19.67 | 30,400 | — | — |
| 2016-04-22 | $20.63 | $20.63 | 16,200 | — | — |
| 2016-04-21 | $20.44 | $20.44 | 22,800 | — | — |
| 2016-04-20 | $20.92 | $20.92 | 46,400 | — | — |
| 2016-04-19 | $20.59 | $20.59 | 43,500 | — | — |
| 2016-04-18 | $20.13 | $20.13 | 90,300 | — | — |
| 2016-04-15 | $19.99 | $19.99 | 32,600 | — | — |
| 2016-04-14 | $19.57 | $19.57 | 28,300 | — | — |
| 2016-04-13 | $19.50 | $19.50 | 65,500 | — | — |
| 2016-04-12 | $19.98 | $19.98 | 57,200 | — | — |
| 2016-04-11 | $19.58 | $19.58 | 60,100 | — | — |
| 2016-04-08 | $19.30 | $19.30 | 57,400 | — | — |
| 2016-04-07 | $18.95 | $18.95 | 70,200 | — | — |
| 2016-04-06 | $18.92 | $18.92 | 74,100 | — | — |
| 2016-04-05 | $18.64 | $18.64 | 54,900 | — | — |
| 2016-04-04 | $19.14 | $19.14 | 27,400 | — | — |
| 2016-04-01 | $19.26 | $19.26 | 30,100 | — | — |
| 2016-03-31 | $19.64 | $19.64 | 46,300 | — | — |
| 2016-03-30 | $19.71 | $19.71 | 59,300 | — | — |
| 2016-03-29 | $20.02 | $20.02 | 33,900 | — | — |
| 2016-03-28 | $19.39 | $19.39 | 44,500 | — | — |
| 2016-03-24 | $19.61 | $19.61 | 38,400 | — | — |
| 2016-03-23 | $19.88 | $19.88 | 99,600 | — | — |
| 2016-03-22 | $20.60 | $20.60 | 63,400 | — | — |
| 2016-03-21 | $21.50 | $21.50 | 153,000 | — | — |
| 2016-03-18 | $20.68 | $20.68 | 160,300 | — | — |
| 2016-03-17 | $20.19 | $20.19 | 193,600 | — | — |
| 2016-03-16 | $20.02 | $20.02 | 75,600 | — | — |
| 2016-03-15 | $20.00 | $20.00 | 36,000 | — | — |
| 2016-03-14 | $20.11 | $20.11 | 69,200 | — | — |
| 2016-03-11 | $20.03 | $20.03 | 82,500 | — | — |
| 2016-03-10 | $19.47 | $19.47 | 36,600 | — | — |
| 2016-03-09 | $19.67 | $19.67 | 35,800 | — | — |
| 2016-03-08 | $19.49 | $19.49 | 53,800 | — | — |
| 2016-03-07 | $20.00 | $20.00 | 62,500 | — | — |
| 2016-03-04 | $19.71 | $19.71 | 27,400 | — | — |
| 2016-03-03 | $19.79 | $19.79 | 37,300 | — | — |
| 2016-03-02 | $19.80 | $19.80 | 63,600 | — | — |
| 2016-03-01 | $19.84 | $19.84 | 74,200 | — | — |
| 2016-02-29 | $19.72 | $19.72 | 144,300 | — | — |
| 2016-02-26 | $19.60 | $19.60 | 111,600 | — | — |
| 2016-02-25 | $19.47 | $19.47 | 102,900 | — | — |
| 2016-02-24 | $18.98 | $18.98 | 83,300 | — | — |
| 2016-02-23 | $18.88 | $18.88 | 112,500 | — | — |
| 2016-02-22 | $18.98 | $18.98 | 268,400 | — | — |
| 2016-02-19 | $17.14 | $17.14 | 40,800 | — | — |
| 2016-02-18 | $17.06 | $17.06 | 51,100 | — | — |
| 2016-02-17 | $17.53 | $17.53 | 42,200 | — | — |
| 2016-02-16 | $16.98 | $16.98 | 12,200 | — | — |
| 2016-02-12 | $16.72 | $16.72 | 35,600 | — | — |
| 2016-02-11 | $16.48 | $16.48 | 27,200 | — | — |
| 2016-02-10 | $16.50 | $16.50 | 46,000 | — | — |
| 2016-02-09 | $16.83 | $16.83 | 30,100 | — | — |
| 2016-02-08 | $16.79 | $16.79 | 40,700 | — | — |
| 2016-02-05 | $17.01 | $17.01 | 46,200 | — | — |
| 2016-02-04 | $17.41 | $17.41 | 43,100 | — | — |
| 2016-02-03 | $17.54 | $17.54 | 34,000 | — | — |
| 2016-02-02 | $17.58 | $17.58 | 32,500 | — | — |
| 2016-02-01 | $18.35 | $18.35 | 37,100 | — | — |
| 2016-01-29 | $18.63 | $18.63 | 41,800 | — | — |
| 2016-01-28 | $17.59 | $17.59 | 26,800 | — | — |
| 2016-01-27 | $17.59 | $17.59 | 56,200 | — | — |
| 2016-01-26 | $17.75 | $17.75 | 75,300 | — | — |
| 2016-01-25 | $17.49 | $17.49 | 88,900 | — | — |
| 2016-01-22 | $18.33 | $18.33 | 79,100 | — | — |
| 2016-01-21 | $18.49 | $18.49 | 43,200 | — | — |
| 2016-01-20 | $18.31 | $18.31 | 53,300 | — | — |
| 2016-01-19 | $18.28 | $18.28 | 34,000 | — | — |
| 2016-01-15 | $18.71 | $18.71 | 69,200 | — | — |
| 2016-01-14 | $19.39 | $19.39 | 40,400 | — | — |
| 2016-01-13 | $19.11 | $19.11 | 67,900 | — | — |
| 2016-01-12 | $19.33 | $19.33 | 73,100 | — | — |
| 2016-01-11 | $19.16 | $19.16 | 49,800 | — | — |
| 2016-01-08 | $18.90 | $18.90 | 72,300 | — | — |
| 2016-01-07 | $18.83 | $18.83 | 76,400 | — | — |
| 2016-01-06 | $19.38 | $19.38 | 48,300 | — | — |
| 2016-01-05 | $19.87 | $19.87 | 71,200 | — | — |
| 2016-01-04 | $19.15 | $19.15 | 62,800 | — | — |