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
- 1999-01-12 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 | $37.90 | $67.52 | 34,900 | — | — |
| 2016-12-29 | $38.10 | $67.88 | 69,800 | — | — |
| 2016-12-28 | $38.20 | $68.06 | 88,400 | — | — |
| 2016-12-27 | $37.80 | $67.35 | 59,500 | — | — |
| 2016-12-23 | $38.20 | $68.06 | 24,200 | — | — |
| 2016-12-22 | $38.25 | $68.15 | 75,900 | — | — |
| 2016-12-21 | $38.35 | $68.33 | 139,600 | — | — |
| 2016-12-20 | $38.95 | $69.40 | 146,900 | — | — |
| 2016-12-19 | $38.20 | $68.06 | 117,600 | — | — |
| 2016-12-16 | $37.85 | $67.44 | 320,400 | — | — |
| 2016-12-15 | $37.40 | $66.63 | 89,100 | — | — |
| 2016-12-14 | $37.00 | $65.92 | 64,000 | — | — |
| 2016-12-13 | $37.30 | $66.46 | 95,100 | — | — |
| 2016-12-12 | $36.70 | $65.39 | 101,900 | — | — |
| 2016-12-09 | $36.85 | $65.65 | 92,300 | — | — |
| 2016-12-08 | $36.75 | $65.48 | 63,900 | — | — |
| 2016-12-07 | $35.85 | $63.87 | 41,400 | — | — |
| 2016-12-06 | $35.25 | $62.80 | 61,800 | — | — |
| 2016-12-05 | $34.65 | $61.73 | 53,900 | — | — |
| 2016-12-02 | $33.65 | $59.95 | 93,400 | — | — |
| 2016-12-01 | $34.35 | $61.20 | 54,700 | — | — |
| 2016-11-30 | $33.65 | $59.95 | 122,300 | — | — |
| 2016-11-29 | $33.30 | $59.33 | 42,000 | — | — |
| 2016-11-28 | $33.05 | $58.88 | 82,900 | — | — |
| 2016-11-25 | $33.35 | $59.42 | 23,300 | — | — |
| 2016-11-23 | $32.90 | $58.62 | 72,000 | — | — |
| 2016-11-22 | $32.30 | $57.55 | 285,800 | — | — |
| 2016-11-21 | $31.85 | $56.75 | 29,100 | — | — |
| 2016-11-18 | $32.00 | $57.01 | 67,400 | — | — |
| 2016-11-17 | $31.40 | $55.94 | 47,200 | — | — |
| 2016-11-16 | $30.90 | $55.05 | 54,600 | — | — |
| 2016-11-15 | $30.65 | $54.61 | 50,100 | — | — |
| 2016-11-14 | $31.00 | $55.23 | 53,600 | — | — |
| 2016-11-11 | $30.90 | $55.05 | 144,400 | — | — |
| 2016-11-10 | $29.75 | $53.00 | 74,700 | — | — |
| 2016-11-09 | $28.75 | $51.22 | 79,300 | — | — |
| 2016-11-08 | $27.75 | $49.44 | 33,900 | — | — |
| 2016-11-07 | $28.00 | $49.89 | 117,600 | — | — |
| 2016-11-04 | $27.25 | $48.55 | 103,300 | — | — |
| 2016-11-03 | $27.15 | $48.37 | 50,000 | — | — |
| 2016-11-02 | $27.05 | $48.19 | 45,800 | — | — |
| 2016-11-01 | $27.35 | $48.73 | 45,900 | — | — |
| 2016-10-31 | $27.55 | $49.08 | 68,000 | — | — |
| 2016-10-28 | $28.05 | $49.98 | 90,600 | — | — |
| 2016-10-27 | $27.65 | $49.26 | 62,900 | — | — |
| 2016-10-26 | $27.55 | $49.08 | 41,800 | — | — |
| 2016-10-25 | $27.75 | $49.44 | 29,900 | — | — |
| 2016-10-24 | $28.00 | $49.89 | 66,800 | — | — |
| 2016-10-21 | $28.00 | $49.89 | 24,600 | — | — |
| 2016-10-20 | $28.15 | $50.15 | 14,000 | — | — |
| 2016-10-19 | $27.95 | $49.80 | 42,700 | — | — |
| 2016-10-18 | $28.15 | $49.74 | 19,300 | — | — |
| 2016-10-17 | $28.00 | $49.48 | 16,900 | — | — |
| 2016-10-14 | $28.31 | $50.03 | 65,900 | — | — |
| 2016-10-13 | $28.04 | $49.55 | 71,300 | — | — |
| 2016-10-12 | $28.27 | $49.96 | 13,100 | — | — |
| 2016-10-11 | $28.41 | $50.20 | 45,200 | — | — |
| 2016-10-10 | $28.49 | $50.34 | 39,300 | — | — |
| 2016-10-07 | $28.40 | $50.19 | 57,400 | — | — |
| 2016-10-06 | $28.59 | $50.52 | 34,100 | — | — |
| 2016-10-05 | $28.53 | $50.42 | 38,100 | — | — |
| 2016-10-04 | $28.53 | $50.42 | 22,900 | — | — |
| 2016-10-03 | $28.46 | $50.29 | 28,000 | — | — |
| 2016-09-30 | $28.59 | $50.52 | 52,000 | — | — |
| 2016-09-29 | $28.44 | $50.26 | 31,200 | — | — |
| 2016-09-28 | $28.98 | $51.21 | 64,300 | — | — |
| 2016-09-27 | $28.89 | $51.05 | 85,700 | — | — |
| 2016-09-26 | $28.63 | $50.59 | 79,600 | — | — |
| 2016-09-23 | $28.79 | $50.87 | 84,200 | — | — |
| 2016-09-22 | $28.75 | $50.80 | 145,500 | — | — |
| 2016-09-21 | $28.60 | $50.54 | 74,000 | — | — |
| 2016-09-20 | $28.89 | $51.05 | 43,400 | — | — |
| 2016-09-19 | $29.10 | $51.42 | 119,700 | — | — |
| 2016-09-16 | $29.02 | $51.28 | 357,900 | — | — |
| 2016-09-15 | $29.36 | $51.88 | 65,900 | — | — |
| 2016-09-14 | $29.30 | $51.78 | 46,700 | — | — |
| 2016-09-13 | $29.28 | $51.74 | 68,300 | — | — |
| 2016-09-12 | $29.69 | $52.47 | 71,300 | — | — |
| 2016-09-09 | $29.63 | $52.36 | 141,800 | — | — |
| 2016-09-08 | $29.80 | $52.66 | 52,700 | — | — |
| 2016-09-07 | $29.92 | $52.87 | 86,300 | — | — |
| 2016-09-06 | $29.57 | $52.25 | 92,600 | — | — |
| 2016-09-02 | $29.52 | $52.16 | 84,800 | — | — |
| 2016-09-01 | $29.52 | $52.16 | 34,800 | — | — |
| 2016-08-31 | $29.81 | $52.68 | 52,300 | — | — |
| 2016-08-30 | $29.90 | $52.84 | 34,500 | — | — |
| 2016-08-29 | $29.81 | $52.68 | 26,300 | — | — |
| 2016-08-26 | $29.88 | $52.80 | 61,800 | — | — |
| 2016-08-25 | $29.81 | $52.68 | 141,400 | — | — |
| 2016-08-24 | $30.53 | $53.95 | 75,000 | — | — |
| 2016-08-23 | $30.00 | $53.01 | 78,700 | — | — |
| 2016-08-22 | $30.12 | $53.22 | 59,300 | — | — |
| 2016-08-19 | $30.31 | $53.56 | 68,200 | — | — |
| 2016-08-18 | $30.14 | $53.26 | 62,700 | — | — |
| 2016-08-17 | $30.20 | $53.37 | 22,700 | — | — |
| 2016-08-16 | $30.07 | $53.14 | 18,800 | — | — |
| 2016-08-15 | $30.00 | $53.01 | 19,400 | — | — |
| 2016-08-12 | $29.92 | $52.87 | 26,200 | — | — |
| 2016-08-11 | $29.81 | $52.68 | 25,400 | — | — |
| 2016-08-10 | $29.79 | $52.64 | 24,900 | — | — |
| 2016-08-09 | $29.99 | $53.00 | 68,800 | — | — |
| 2016-08-08 | $29.91 | $52.85 | 31,100 | — | — |
| 2016-08-05 | $29.83 | $52.71 | 64,100 | — | — |
| 2016-08-04 | $29.15 | $51.51 | 31,300 | — | — |
| 2016-08-03 | $29.23 | $51.65 | 80,200 | — | — |
| 2016-08-02 | $28.67 | $50.66 | 52,700 | — | — |
| 2016-08-01 | $28.82 | $50.93 | 53,400 | — | — |
| 2016-07-29 | $29.11 | $51.44 | 83,700 | — | — |
| 2016-07-28 | $29.90 | $52.84 | 205,900 | — | — |
| 2016-07-27 | $30.07 | $53.14 | 65,000 | — | — |
| 2016-07-26 | $29.89 | $52.82 | 37,800 | — | — |
| 2016-07-25 | $29.94 | $52.91 | 101,300 | — | — |
| 2016-07-22 | $29.95 | $52.92 | 77,800 | — | — |
| 2016-07-21 | $29.77 | $52.61 | 41,100 | — | — |
| 2016-07-20 | $29.90 | $52.84 | 309,700 | — | — |
| 2016-07-19 | $30.19 | $52.94 | 113,700 | — | — |
| 2016-07-18 | $30.03 | $52.66 | 89,800 | — | — |
| 2016-07-15 | $30.09 | $52.77 | 53,000 | — | — |
| 2016-07-14 | $29.75 | $52.17 | 51,700 | — | — |
| 2016-07-13 | $29.39 | $51.54 | 37,500 | — | — |
| 2016-07-12 | $29.01 | $50.87 | 56,800 | — | — |
| 2016-07-11 | $28.56 | $50.08 | 55,500 | — | — |
| 2016-07-08 | $27.88 | $48.89 | 49,400 | — | — |
| 2016-07-07 | $27.77 | $48.70 | 43,800 | — | — |
| 2016-07-06 | $27.83 | $48.80 | 22,400 | — | — |
| 2016-07-05 | $27.80 | $48.75 | 26,300 | — | — |
| 2016-07-01 | $28.28 | $49.59 | 31,600 | — | — |
| 2016-06-30 | $28.40 | $49.80 | 48,400 | — | — |
| 2016-06-29 | $28.05 | $49.19 | 51,500 | — | — |
| 2016-06-28 | $27.75 | $48.66 | 62,900 | — | — |
| 2016-06-27 | $27.32 | $47.91 | 50,600 | — | — |
| 2016-06-24 | $28.09 | $49.26 | 326,800 | — | — |
| 2016-06-23 | $29.43 | $51.61 | 70,900 | — | — |
| 2016-06-22 | $29.00 | $50.86 | 75,900 | — | — |
| 2016-06-21 | $29.28 | $51.35 | 82,700 | — | — |
| 2016-06-20 | $29.28 | $51.35 | 51,700 | — | — |
| 2016-06-17 | $28.89 | $50.66 | 90,100 | — | — |
| 2016-06-16 | $29.34 | $51.45 | 49,300 | — | — |
| 2016-06-15 | $29.25 | $51.29 | 51,500 | — | — |
| 2016-06-14 | $29.30 | $51.38 | 43,700 | — | — |
| 2016-06-13 | $29.34 | $51.45 | 21,500 | — | — |
| 2016-06-10 | $29.52 | $51.77 | 24,300 | — | — |
| 2016-06-09 | $29.83 | $52.31 | 26,300 | — | — |
| 2016-06-08 | $30.59 | $53.64 | 62,200 | — | — |
| 2016-06-07 | $30.17 | $52.91 | 24,300 | — | — |
| 2016-06-06 | $30.68 | $53.80 | 42,900 | — | — |
| 2016-06-03 | $30.32 | $53.17 | 43,300 | — | — |
| 2016-06-02 | $30.56 | $53.59 | 36,700 | — | — |
| 2016-06-01 | $30.37 | $53.26 | 39,800 | — | — |
| 2016-05-31 | $29.97 | $52.56 | 84,000 | — | — |
| 2016-05-27 | $29.92 | $52.47 | 17,500 | — | — |
| 2016-05-26 | $29.86 | $52.36 | 24,000 | — | — |
| 2016-05-25 | $30.23 | $53.01 | 26,100 | — | — |
| 2016-05-24 | $30.31 | $53.15 | 48,500 | — | — |
| 2016-05-23 | $29.14 | $51.10 | 17,700 | — | — |
| 2016-05-20 | $29.10 | $51.03 | 19,600 | — | — |
| 2016-05-19 | $28.88 | $50.64 | 53,600 | — | — |
| 2016-05-18 | $29.16 | $51.14 | 84,400 | — | — |
| 2016-05-17 | $28.70 | $50.33 | 48,900 | — | — |
| 2016-05-16 | $29.51 | $51.75 | 22,600 | — | — |
| 2016-05-13 | $29.27 | $51.33 | 30,900 | — | — |
| 2016-05-12 | $29.59 | $51.89 | 28,100 | — | — |
| 2016-05-11 | $29.45 | $51.64 | 23,100 | — | — |
| 2016-05-10 | $29.51 | $51.75 | 32,600 | — | — |
| 2016-05-09 | $29.29 | $51.36 | 30,800 | — | — |
| 2016-05-06 | $29.45 | $51.64 | 41,900 | — | — |
| 2016-05-05 | $29.35 | $51.47 | 63,400 | — | — |
| 2016-05-04 | $29.19 | $51.19 | 49,800 | — | — |
| 2016-05-03 | $29.17 | $51.15 | 63,500 | — | — |
| 2016-05-02 | $30.23 | $53.01 | 49,400 | — | — |
| 2016-04-29 | $30.44 | $53.38 | 45,400 | — | — |
| 2016-04-28 | $30.41 | $53.33 | 27,500 | — | — |
| 2016-04-27 | $30.97 | $54.31 | 54,000 | — | — |
| 2016-04-26 | $31.13 | $54.59 | 56,800 | — | — |
| 2016-04-25 | $30.52 | $53.52 | 24,800 | — | — |
| 2016-04-22 | $30.96 | $54.29 | 25,100 | — | — |
| 2016-04-21 | $30.28 | $53.10 | 36,300 | — | — |
| 2016-04-20 | $30.49 | $53.47 | 28,300 | — | — |
| 2016-04-19 | $30.16 | $52.89 | 21,000 | — | — |
| 2016-04-18 | $30.02 | $52.64 | 37,300 | — | — |
| 2016-04-15 | $30.66 | $53.36 | 26,500 | — | — |
| 2016-04-14 | $31.00 | $53.95 | 37,800 | — | — |
| 2016-04-13 | $31.24 | $54.37 | 37,800 | — | — |
| 2016-04-12 | $30.07 | $52.34 | 19,800 | — | — |
| 2016-04-11 | $29.65 | $51.61 | 50,900 | — | — |
| 2016-04-08 | $29.14 | $50.72 | 28,700 | — | — |
| 2016-04-07 | $29.32 | $51.03 | 26,100 | — | — |
| 2016-04-06 | $29.98 | $52.18 | 24,100 | — | — |
| 2016-04-05 | $30.13 | $52.44 | 50,400 | — | — |
| 2016-04-04 | $30.32 | $52.77 | 27,800 | — | — |
| 2016-04-01 | $30.41 | $52.93 | 13,700 | — | — |
| 2016-03-31 | $30.47 | $53.03 | 37,100 | — | — |
| 2016-03-30 | $30.52 | $53.12 | 32,100 | — | — |
| 2016-03-29 | $30.22 | $52.60 | 82,600 | — | — |
| 2016-03-28 | $29.76 | $51.80 | 16,800 | — | — |
| 2016-03-24 | $29.66 | $51.62 | 23,600 | — | — |
| 2016-03-23 | $29.50 | $51.34 | 30,200 | — | — |
| 2016-03-22 | $29.40 | $51.17 | 51,300 | — | — |
| 2016-03-21 | $29.51 | $51.36 | 27,600 | — | — |
| 2016-03-18 | $29.25 | $50.91 | 75,800 | — | — |
| 2016-03-17 | $28.73 | $50.00 | 55,700 | — | — |
| 2016-03-16 | $28.77 | $50.07 | 28,300 | — | — |
| 2016-03-15 | $29.02 | $50.51 | 31,500 | — | — |
| 2016-03-14 | $29.39 | $51.15 | 20,000 | — | — |
| 2016-03-11 | $29.48 | $51.31 | 59,300 | — | — |
| 2016-03-10 | $28.73 | $50.00 | 29,300 | — | — |
| 2016-03-09 | $28.81 | $50.14 | 36,900 | — | — |
| 2016-03-08 | $28.75 | $50.04 | 37,200 | — | — |
| 2016-03-07 | $28.75 | $50.04 | 31,800 | — | — |
| 2016-03-04 | $28.71 | $49.97 | 63,000 | — | — |
| 2016-03-03 | $29.09 | $50.63 | 56,300 | — | — |
| 2016-03-02 | $28.59 | $49.76 | 48,200 | — | — |
| 2016-03-01 | $28.59 | $49.76 | 40,300 | — | — |
| 2016-02-29 | $28.41 | $49.45 | 70,900 | — | — |
| 2016-02-26 | $28.57 | $49.73 | 47,600 | — | — |
| 2016-02-25 | $28.64 | $49.85 | 36,400 | — | — |
| 2016-02-24 | $28.45 | $49.52 | 23,500 | — | — |
| 2016-02-23 | $28.44 | $49.50 | 20,800 | — | — |
| 2016-02-22 | $28.81 | $50.14 | 61,600 | — | — |
| 2016-02-19 | $29.08 | $50.61 | 57,500 | — | — |
| 2016-02-18 | $28.88 | $50.27 | 35,400 | — | — |
| 2016-02-17 | $28.92 | $50.33 | 94,000 | — | — |
| 2016-02-16 | $28.97 | $50.42 | 36,600 | — | — |
| 2016-02-12 | $28.52 | $49.64 | 29,500 | — | — |
| 2016-02-11 | $27.77 | $48.33 | 25,900 | — | — |
| 2016-02-10 | $27.90 | $48.56 | 44,600 | — | — |
| 2016-02-09 | $28.10 | $48.91 | 47,600 | — | — |
| 2016-02-08 | $27.85 | $48.47 | 72,500 | — | — |
| 2016-02-05 | $27.49 | $47.85 | 60,900 | — | — |
| 2016-02-04 | $27.80 | $48.39 | 60,700 | — | — |
| 2016-02-03 | $27.85 | $48.47 | 29,700 | — | — |
| 2016-02-02 | $27.80 | $48.39 | 33,800 | — | — |
| 2016-02-01 | $28.34 | $49.33 | 38,200 | — | — |
| 2016-01-29 | $29.11 | $50.67 | 88,500 | — | — |
| 2016-01-28 | $27.70 | $48.21 | 22,900 | — | — |
| 2016-01-27 | $27.04 | $47.06 | 38,100 | — | — |
| 2016-01-26 | $26.97 | $46.94 | 36,500 | — | — |
| 2016-01-25 | $26.57 | $46.24 | 57,200 | — | — |
| 2016-01-22 | $26.95 | $46.91 | 41,400 | — | — |
| 2016-01-21 | $26.77 | $46.59 | 34,500 | — | — |
| 2016-01-20 | $27.26 | $47.45 | 57,500 | — | — |
| 2016-01-19 | $27.32 | $47.15 | 58,100 | — | — |
| 2016-01-15 | $27.18 | $46.91 | 55,700 | — | — |
| 2016-01-14 | $27.90 | $48.15 | 31,200 | — | — |
| 2016-01-13 | $27.76 | $47.91 | 45,300 | — | — |
| 2016-01-12 | $29.09 | $50.20 | 36,900 | — | — |
| 2016-01-11 | $29.43 | $50.79 | 21,900 | — | — |
| 2016-01-08 | $29.01 | $50.07 | 27,300 | — | — |
| 2016-01-07 | $29.59 | $51.07 | 22,400 | — | — |
| 2016-01-06 | $30.00 | $51.77 | 62,200 | — | — |
| 2016-01-05 | $29.50 | $50.91 | 33,700 | — | — |
| 2016-01-04 | $29.49 | $50.89 | 63,900 | — | — |