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
- 2012-03-14 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 | $35.82 | $35.82 | 295,000 | — | — |
| 2016-12-29 | $35.27 | $35.27 | 242,700 | — | — |
| 2016-12-28 | $35.94 | $35.94 | 184,800 | — | — |
| 2016-12-27 | $36.68 | $36.68 | 142,600 | — | — |
| 2016-12-23 | $36.39 | $36.39 | 111,200 | — | — |
| 2016-12-22 | $36.27 | $36.27 | 172,800 | — | — |
| 2016-12-21 | $36.01 | $36.01 | 214,100 | — | — |
| 2016-12-20 | $36.43 | $36.43 | 307,400 | — | — |
| 2016-12-19 | $34.91 | $34.91 | 215,400 | — | — |
| 2016-12-16 | $34.58 | $34.58 | 883,000 | — | — |
| 2016-12-15 | $34.61 | $34.61 | 280,600 | — | — |
| 2016-12-14 | $34.24 | $34.24 | 262,100 | — | — |
| 2016-12-13 | $34.45 | $34.45 | 361,000 | — | — |
| 2016-12-12 | $34.80 | $34.80 | 278,400 | — | — |
| 2016-12-09 | $35.57 | $35.57 | 282,700 | — | — |
| 2016-12-08 | $35.10 | $35.10 | 817,600 | — | — |
| 2016-12-07 | $33.66 | $33.66 | 301,200 | — | — |
| 2016-12-06 | $33.58 | $33.58 | 334,400 | — | — |
| 2016-12-05 | $33.13 | $33.13 | 628,500 | — | — |
| 2016-12-02 | $30.79 | $30.79 | 162,600 | — | — |
| 2016-12-01 | $30.88 | $30.88 | 145,000 | — | — |
| 2016-11-30 | $30.50 | $30.50 | 143,000 | — | — |
| 2016-11-29 | $30.83 | $30.83 | 268,800 | — | — |
| 2016-11-28 | $30.72 | $30.72 | 225,100 | — | — |
| 2016-11-25 | $31.11 | $31.11 | 79,500 | — | — |
| 2016-11-23 | $30.96 | $30.96 | 184,400 | — | — |
| 2016-11-22 | $30.70 | $30.70 | 221,300 | — | — |
| 2016-11-21 | $30.17 | $30.17 | 165,300 | — | — |
| 2016-11-18 | $29.91 | $29.91 | 250,500 | — | — |
| 2016-11-17 | $29.55 | $29.55 | 279,000 | — | — |
| 2016-11-16 | $29.76 | $29.76 | 564,600 | — | — |
| 2016-11-15 | $29.56 | $29.56 | 318,500 | — | — |
| 2016-11-14 | $29.14 | $29.14 | 371,800 | — | — |
| 2016-11-11 | $27.56 | $27.56 | 455,600 | — | — |
| 2016-11-10 | $26.55 | $26.55 | 500,600 | — | — |
| 2016-11-09 | $25.97 | $25.97 | 416,500 | — | — |
| 2016-11-08 | $25.50 | $25.50 | 192,200 | — | — |
| 2016-11-07 | $25.45 | $25.45 | 708,700 | — | — |
| 2016-11-04 | $24.85 | $24.85 | 2,243,400 | — | — |
| 2016-11-03 | $26.05 | $26.05 | 231,600 | — | — |
| 2016-11-02 | $26.25 | $26.25 | 147,400 | — | — |
| 2016-11-01 | $26.68 | $26.68 | 146,700 | — | — |
| 2016-10-31 | $27.07 | $27.07 | 334,700 | — | — |
| 2016-10-28 | $27.00 | $27.00 | 254,000 | — | — |
| 2016-10-27 | $27.25 | $27.25 | 732,600 | — | — |
| 2016-10-26 | $25.15 | $25.15 | 128,300 | — | — |
| 2016-10-25 | $25.39 | $25.39 | 137,300 | — | — |
| 2016-10-24 | $25.87 | $25.87 | 115,900 | — | — |
| 2016-10-21 | $25.60 | $25.60 | 124,000 | — | — |
| 2016-10-20 | $25.94 | $25.94 | 173,000 | — | — |
| 2016-10-19 | $25.85 | $25.85 | 309,600 | — | — |
| 2016-10-18 | $25.03 | $25.03 | 99,700 | — | — |
| 2016-10-17 | $24.49 | $24.49 | 51,900 | — | — |
| 2016-10-14 | $24.63 | $24.63 | 49,900 | — | — |
| 2016-10-13 | $24.55 | $24.55 | 135,800 | — | — |
| 2016-10-12 | $25.19 | $25.19 | 40,600 | — | — |
| 2016-10-11 | $25.09 | $25.09 | 106,200 | — | — |
| 2016-10-10 | $25.41 | $25.41 | 87,000 | — | — |
| 2016-10-07 | $24.97 | $24.97 | 110,600 | — | — |
| 2016-10-06 | $25.02 | $25.02 | 80,300 | — | — |
| 2016-10-05 | $25.06 | $25.06 | 107,600 | — | — |
| 2016-10-04 | $24.77 | $24.77 | 77,900 | — | — |
| 2016-10-03 | $24.79 | $24.79 | 117,400 | — | — |
| 2016-09-30 | $25.16 | $25.16 | 250,900 | — | — |
| 2016-09-29 | $24.63 | $24.63 | 114,700 | — | — |
| 2016-09-28 | $25.22 | $25.22 | 64,400 | — | — |
| 2016-09-27 | $25.01 | $25.01 | 88,400 | — | — |
| 2016-09-26 | $24.80 | $24.80 | 94,200 | — | — |
| 2016-09-23 | $25.66 | $25.66 | 59,900 | — | — |
| 2016-09-22 | $25.81 | $25.81 | 132,900 | — | — |
| 2016-09-21 | $25.54 | $25.54 | 129,100 | — | — |
| 2016-09-20 | $25.24 | $25.24 | 128,400 | — | — |
| 2016-09-19 | $25.23 | $25.23 | 69,400 | — | — |
| 2016-09-16 | $25.40 | $25.40 | 179,400 | — | — |
| 2016-09-15 | $25.44 | $25.44 | 44,800 | — | — |
| 2016-09-14 | $25.37 | $25.37 | 76,200 | — | — |
| 2016-09-13 | $25.67 | $25.67 | 111,000 | — | — |
| 2016-09-12 | $26.12 | $26.12 | 85,400 | — | — |
| 2016-09-09 | $26.41 | $26.41 | 183,700 | — | — |
| 2016-09-08 | $26.56 | $26.56 | 78,600 | — | — |
| 2016-09-07 | $26.84 | $26.84 | 176,300 | — | — |
| 2016-09-06 | $26.51 | $26.51 | 127,800 | — | — |
| 2016-09-02 | $26.80 | $26.80 | 134,400 | — | — |
| 2016-09-01 | $26.56 | $26.56 | 110,500 | — | — |
| 2016-08-31 | $26.74 | $26.74 | 96,400 | — | — |
| 2016-08-30 | $26.64 | $26.64 | 123,200 | — | — |
| 2016-08-29 | $26.12 | $26.12 | 73,800 | — | — |
| 2016-08-26 | $25.91 | $25.91 | 133,500 | — | — |
| 2016-08-25 | $25.92 | $25.92 | 110,900 | — | — |
| 2016-08-24 | $25.82 | $25.82 | 74,500 | — | — |
| 2016-08-23 | $25.70 | $25.70 | 76,500 | — | — |
| 2016-08-22 | $25.70 | $25.70 | 116,700 | — | — |
| 2016-08-19 | $25.86 | $25.86 | 271,000 | — | — |
| 2016-08-18 | $25.70 | $25.70 | 229,400 | — | — |
| 2016-08-17 | $25.71 | $25.71 | 329,300 | — | — |
| 2016-08-16 | $26.15 | $26.15 | 111,700 | — | — |
| 2016-08-15 | $26.25 | $26.25 | 154,100 | — | — |
| 2016-08-12 | $26.29 | $26.29 | 188,000 | — | — |
| 2016-08-11 | $26.76 | $26.76 | 155,300 | — | — |
| 2016-08-10 | $26.69 | $26.69 | 106,900 | — | — |
| 2016-08-09 | $26.85 | $26.85 | 110,300 | — | — |
| 2016-08-08 | $26.62 | $26.62 | 109,500 | — | — |
| 2016-08-05 | $26.94 | $26.94 | 134,600 | — | — |
| 2016-08-04 | $25.60 | $25.60 | 226,400 | — | — |
| 2016-08-03 | $25.46 | $25.46 | 125,800 | — | — |
| 2016-08-02 | $25.21 | $25.21 | 118,200 | — | — |
| 2016-08-01 | $25.50 | $25.50 | 88,200 | — | — |
| 2016-07-29 | $25.74 | $25.74 | 122,400 | — | — |
| 2016-07-28 | $25.81 | $25.81 | 72,700 | — | — |
| 2016-07-27 | $25.88 | $25.88 | 93,700 | — | — |
| 2016-07-26 | $25.97 | $25.97 | 136,000 | — | — |
| 2016-07-25 | $25.74 | $25.74 | 134,600 | — | — |
| 2016-07-22 | $26.08 | $26.08 | 126,900 | — | — |
| 2016-07-21 | $25.99 | $25.99 | 274,500 | — | — |
| 2016-07-20 | $26.18 | $26.18 | 146,600 | — | — |
| 2016-07-19 | $26.78 | $26.78 | 195,900 | — | — |
| 2016-07-18 | $26.45 | $26.45 | 105,800 | — | — |
| 2016-07-15 | $26.76 | $26.76 | 130,800 | — | — |
| 2016-07-14 | $26.58 | $26.58 | 111,100 | — | — |
| 2016-07-13 | $26.28 | $26.28 | 122,600 | — | — |
| 2016-07-12 | $26.08 | $26.08 | 94,500 | — | — |
| 2016-07-11 | $25.57 | $25.57 | 132,400 | — | — |
| 2016-07-08 | $25.21 | $25.21 | 121,600 | — | — |
| 2016-07-07 | $24.43 | $24.43 | 84,000 | — | — |
| 2016-07-06 | $24.28 | $24.28 | 86,000 | — | — |
| 2016-07-05 | $23.99 | $23.99 | 142,600 | — | — |
| 2016-07-01 | $24.55 | $24.55 | 187,200 | — | — |
| 2016-06-30 | $25.13 | $25.13 | 198,400 | — | — |
| 2016-06-29 | $24.61 | $24.61 | 121,100 | — | — |
| 2016-06-28 | $24.14 | $24.14 | 246,600 | — | — |
| 2016-06-27 | $24.24 | $24.24 | 302,800 | — | — |
| 2016-06-24 | $24.78 | $24.78 | 722,000 | — | — |
| 2016-06-23 | $26.14 | $26.14 | 169,600 | — | — |
| 2016-06-22 | $25.28 | $25.28 | 83,800 | — | — |
| 2016-06-21 | $25.40 | $25.40 | 80,200 | — | — |
| 2016-06-20 | $25.40 | $25.40 | 108,400 | — | — |
| 2016-06-17 | $25.14 | $25.14 | 387,800 | — | — |
| 2016-06-16 | $25.22 | $25.22 | 163,400 | — | — |
| 2016-06-15 | $25.39 | $25.39 | 229,800 | — | — |
| 2016-06-14 | $25.19 | $25.19 | 277,200 | — | — |
| 2016-06-13 | $25.42 | $25.42 | 162,900 | — | — |
| 2016-06-10 | $25.79 | $25.79 | 166,600 | — | — |
| 2016-06-09 | $26.52 | $26.52 | 169,900 | — | — |
| 2016-06-08 | $26.95 | $26.95 | 99,600 | — | — |
| 2016-06-07 | $26.89 | $26.89 | 101,900 | — | — |
| 2016-06-06 | $26.83 | $26.83 | 217,400 | — | — |
| 2016-06-03 | $26.62 | $26.62 | 115,900 | — | — |
| 2016-06-02 | $27.27 | $27.27 | 128,700 | — | — |
| 2016-06-01 | $27.13 | $27.13 | 139,000 | — | — |
| 2016-05-31 | $26.89 | $26.89 | 165,400 | — | — |
| 2016-05-27 | $26.93 | $26.93 | 135,500 | — | — |
| 2016-05-26 | $26.54 | $26.54 | 94,900 | — | — |
| 2016-05-25 | $27.21 | $27.21 | 254,600 | — | — |
| 2016-05-24 | $26.86 | $26.86 | 228,500 | — | — |
| 2016-05-23 | $26.39 | $26.39 | 237,700 | — | — |
| 2016-05-20 | $26.18 | $26.18 | 232,400 | — | — |
| 2016-05-19 | $25.94 | $25.94 | 266,800 | — | — |
| 2016-05-18 | $25.82 | $25.82 | 310,300 | — | — |
| 2016-05-17 | $25.27 | $25.27 | 380,800 | — | — |
| 2016-05-16 | $25.97 | $25.97 | 528,400 | — | — |
| 2016-05-13 | $26.29 | $26.29 | 3,382,200 | — | — |
| 2016-05-12 | $26.80 | $26.80 | 485,500 | — | — |
| 2016-05-11 | $26.66 | $26.66 | 652,000 | — | — |
| 2016-05-10 | $26.00 | $26.00 | 1,062,400 | — | — |
| 2016-05-09 | $24.69 | $24.69 | 82,000 | — | — |
| 2016-05-06 | $24.71 | $24.71 | 169,800 | — | — |
| 2016-05-05 | $24.49 | $24.49 | 128,700 | — | — |
| 2016-05-04 | $24.97 | $24.97 | 234,500 | — | — |
| 2016-05-03 | $25.16 | $25.16 | 241,400 | — | — |
| 2016-05-02 | $25.96 | $25.96 | 120,400 | — | — |
| 2016-04-29 | $25.98 | $25.98 | 84,400 | — | — |
| 2016-04-28 | $25.76 | $25.76 | 90,200 | — | — |
| 2016-04-27 | $26.25 | $26.25 | 153,800 | — | — |
| 2016-04-26 | $25.74 | $25.74 | 80,600 | — | — |
| 2016-04-25 | $25.39 | $25.39 | 88,000 | — | — |
| 2016-04-22 | $25.72 | $25.72 | 76,600 | — | — |
| 2016-04-21 | $25.88 | $25.88 | 140,300 | — | — |
| 2016-04-20 | $25.85 | $25.85 | 245,900 | — | — |
| 2016-04-19 | $25.65 | $25.65 | 275,800 | — | — |
| 2016-04-18 | $25.68 | $25.68 | 154,500 | — | — |
| 2016-04-15 | $24.68 | $24.68 | 154,200 | — | — |
| 2016-04-14 | $25.06 | $25.06 | 173,900 | — | — |
| 2016-04-13 | $24.20 | $24.20 | 164,300 | — | — |
| 2016-04-12 | $22.91 | $22.91 | 92,300 | — | — |
| 2016-04-11 | $22.95 | $22.95 | 130,100 | — | — |
| 2016-04-08 | $22.64 | $22.64 | 104,500 | — | — |
| 2016-04-07 | $22.34 | $22.34 | 157,800 | — | — |
| 2016-04-06 | $23.47 | $23.47 | 101,500 | — | — |
| 2016-04-05 | $23.50 | $23.50 | 107,400 | — | — |
| 2016-04-04 | $23.86 | $23.86 | 72,100 | — | — |
| 2016-04-01 | $24.15 | $24.15 | 83,900 | — | — |
| 2016-03-31 | $23.63 | $23.63 | 99,100 | — | — |
| 2016-03-30 | $23.83 | $23.83 | 136,900 | — | — |
| 2016-03-29 | $23.84 | $23.84 | 137,200 | — | — |
| 2016-03-28 | $23.91 | $23.91 | 83,100 | — | — |
| 2016-03-24 | $23.84 | $23.84 | 64,000 | — | — |
| 2016-03-23 | $23.51 | $23.51 | 72,200 | — | — |
| 2016-03-22 | $23.98 | $23.98 | 76,900 | — | — |
| 2016-03-21 | $23.98 | $23.98 | 64,300 | — | — |
| 2016-03-18 | $24.32 | $24.32 | 254,200 | — | — |
| 2016-03-17 | $23.79 | $23.79 | 187,800 | — | — |
| 2016-03-16 | $23.60 | $23.60 | 118,200 | — | — |
| 2016-03-15 | $24.10 | $24.10 | 70,100 | — | — |
| 2016-03-14 | $24.55 | $24.55 | 50,000 | — | — |
| 2016-03-11 | $25.01 | $25.01 | 74,100 | — | — |
| 2016-03-10 | $24.06 | $24.06 | 123,200 | — | — |
| 2016-03-09 | $24.18 | $24.18 | 69,800 | — | — |
| 2016-03-08 | $24.55 | $24.55 | 95,200 | — | — |
| 2016-03-07 | $25.11 | $25.11 | 87,200 | — | — |
| 2016-03-04 | $24.79 | $24.79 | 99,200 | — | — |
| 2016-03-03 | $24.96 | $24.96 | 133,400 | — | — |
| 2016-03-02 | $24.38 | $24.38 | 180,400 | — | — |
| 2016-03-01 | $23.83 | $23.83 | 158,300 | — | — |
| 2016-02-29 | $22.65 | $22.65 | 137,800 | — | — |
| 2016-02-26 | $23.38 | $23.38 | 120,400 | — | — |
| 2016-02-25 | $22.85 | $22.85 | 68,600 | — | — |
| 2016-02-24 | $22.58 | $22.58 | 99,000 | — | — |
| 2016-02-23 | $22.68 | $22.68 | 121,100 | — | — |
| 2016-02-22 | $23.43 | $23.43 | 210,300 | — | — |
| 2016-02-19 | $22.71 | $22.71 | 165,900 | — | — |
| 2016-02-18 | $22.04 | $22.04 | 144,500 | — | — |
| 2016-02-17 | $22.81 | $22.81 | 155,300 | — | — |
| 2016-02-16 | $22.95 | $22.95 | 77,100 | — | — |
| 2016-02-12 | $22.59 | $22.59 | 195,600 | — | — |
| 2016-02-11 | $21.78 | $21.78 | 178,800 | — | — |
| 2016-02-10 | $22.78 | $22.78 | 134,200 | — | — |
| 2016-02-09 | $22.82 | $22.82 | 113,600 | — | — |
| 2016-02-08 | $22.63 | $22.63 | 284,800 | — | — |
| 2016-02-05 | $22.01 | $22.01 | 244,900 | — | — |
| 2016-02-04 | $22.40 | $22.40 | 221,600 | — | — |
| 2016-02-03 | $22.78 | $22.78 | 370,000 | — | — |
| 2016-02-02 | $23.26 | $23.26 | 213,800 | — | — |
| 2016-02-01 | $24.75 | $24.75 | 123,700 | — | — |
| 2016-01-29 | $25.10 | $25.10 | 182,800 | — | — |
| 2016-01-28 | $24.86 | $24.86 | 194,500 | — | — |
| 2016-01-27 | $24.21 | $24.21 | 159,000 | — | — |
| 2016-01-26 | $24.61 | $24.61 | 176,100 | — | — |
| 2016-01-25 | $24.02 | $24.02 | 257,600 | — | — |
| 2016-01-22 | $25.70 | $25.70 | 234,900 | — | — |
| 2016-01-21 | $24.83 | $24.83 | 405,800 | — | — |
| 2016-01-20 | $23.34 | $23.34 | 165,800 | — | — |
| 2016-01-19 | $23.32 | $23.32 | 149,100 | — | — |
| 2016-01-15 | $23.76 | $23.76 | 197,000 | — | — |
| 2016-01-14 | $24.18 | $24.18 | 146,800 | — | — |
| 2016-01-13 | $23.95 | $23.95 | 177,300 | — | — |
| 2016-01-12 | $24.53 | $24.53 | 176,400 | — | — |
| 2016-01-11 | $24.70 | $24.70 | 165,800 | — | — |
| 2016-01-08 | $24.76 | $24.76 | 154,300 | — | — |
| 2016-01-07 | $25.35 | $25.35 | 244,400 | — | — |
| 2016-01-06 | $25.87 | $25.87 | 382,400 | — | — |
| 2016-01-05 | $25.95 | $25.95 | 303,700 | — | — |
| 2016-01-04 | $26.50 | $26.50 | 161,900 | — | — |