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
- 1999-12-02 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 | $30.00 | $31.26 | 46,200 | — | — |
| 2016-12-29 | $29.85 | $31.10 | 42,200 | — | — |
| 2016-12-28 | $30.10 | $31.36 | 95,200 | — | — |
| 2016-12-27 | $27.90 | $29.07 | 57,600 | — | — |
| 2016-12-23 | $27.35 | $28.50 | 47,100 | — | — |
| 2016-12-22 | $26.90 | $28.03 | 81,900 | — | — |
| 2016-12-21 | $27.25 | $28.39 | 57,100 | — | — |
| 2016-12-20 | $28.10 | $29.28 | 35,400 | — | — |
| 2016-12-19 | $28.00 | $29.17 | 48,800 | — | — |
| 2016-12-16 | $27.95 | $29.12 | 125,600 | — | — |
| 2016-12-15 | $29.20 | $30.42 | 47,700 | — | — |
| 2016-12-14 | $29.35 | $30.58 | 32,000 | — | — |
| 2016-12-13 | $29.80 | $31.05 | 36,800 | — | — |
| 2016-12-12 | $30.35 | $31.62 | 39,000 | — | — |
| 2016-12-09 | $30.40 | $31.67 | 27,900 | — | — |
| 2016-12-08 | $30.55 | $31.83 | 52,400 | — | — |
| 2016-12-07 | $30.98 | $32.28 | 45,400 | — | — |
| 2016-12-06 | $30.60 | $31.88 | 48,100 | — | — |
| 2016-12-05 | $31.05 | $32.35 | 39,100 | — | — |
| 2016-12-02 | $29.50 | $30.74 | 46,200 | — | — |
| 2016-12-01 | $29.45 | $30.68 | 79,300 | — | — |
| 2016-11-30 | $31.05 | $32.35 | 40,900 | — | — |
| 2016-11-29 | $31.35 | $32.66 | 30,100 | — | — |
| 2016-11-28 | $31.85 | $33.18 | 50,100 | — | — |
| 2016-11-25 | $31.40 | $32.72 | 24,600 | — | — |
| 2016-11-23 | $32.40 | $33.76 | 44,100 | — | — |
| 2016-11-22 | $33.45 | $34.85 | 162,800 | — | — |
| 2016-11-21 | $29.60 | $30.84 | 49,300 | — | — |
| 2016-11-18 | $29.55 | $30.79 | 121,100 | — | — |
| 2016-11-17 | $29.10 | $30.32 | 63,100 | — | — |
| 2016-11-16 | $29.30 | $30.53 | 106,200 | — | — |
| 2016-11-15 | $29.35 | $30.58 | 38,600 | — | — |
| 2016-11-14 | $28.90 | $30.11 | 49,900 | — | — |
| 2016-11-11 | $29.80 | $31.05 | 84,200 | — | — |
| 2016-11-10 | $29.60 | $30.84 | 99,300 | — | — |
| 2016-11-09 | $31.15 | $32.45 | 77,200 | — | — |
| 2016-11-08 | $30.10 | $31.36 | 71,000 | — | — |
| 2016-11-07 | $30.95 | $32.25 | 57,500 | — | — |
| 2016-11-04 | $29.90 | $31.15 | 70,700 | — | — |
| 2016-11-03 | $29.60 | $30.84 | 129,700 | — | — |
| 2016-11-02 | $29.75 | $31.00 | 60,600 | — | — |
| 2016-11-01 | $30.90 | $32.19 | 75,400 | — | — |
| 2016-10-31 | $31.60 | $32.92 | 42,300 | — | — |
| 2016-10-28 | $31.93 | $33.27 | 51,500 | — | — |
| 2016-10-27 | $31.54 | $32.86 | 25,500 | — | — |
| 2016-10-26 | $32.10 | $33.44 | 32,200 | — | — |
| 2016-10-25 | $32.86 | $34.24 | 31,300 | — | — |
| 2016-10-24 | $33.65 | $35.06 | 22,500 | — | — |
| 2016-10-21 | $32.63 | $34.00 | 29,200 | — | — |
| 2016-10-20 | $32.19 | $33.54 | 86,400 | — | — |
| 2016-10-19 | $32.95 | $34.33 | 66,600 | — | — |
| 2016-10-18 | $33.29 | $34.68 | 50,700 | — | — |
| 2016-10-17 | $34.26 | $35.70 | 20,900 | — | — |
| 2016-10-14 | $34.04 | $35.47 | 62,100 | — | — |
| 2016-10-13 | $34.34 | $35.78 | 36,700 | — | — |
| 2016-10-12 | $34.74 | $36.20 | 23,000 | — | — |
| 2016-10-11 | $34.39 | $35.83 | 47,900 | — | — |
| 2016-10-10 | $35.33 | $36.81 | 53,000 | — | — |
| 2016-10-07 | $34.58 | $36.03 | 41,300 | — | — |
| 2016-10-06 | $35.11 | $36.58 | 82,300 | — | — |
| 2016-10-05 | $36.10 | $37.61 | 54,900 | — | — |
| 2016-10-04 | $35.88 | $37.38 | 71,600 | — | — |
| 2016-10-03 | $37.83 | $39.41 | 41,600 | — | — |
| 2016-09-30 | $38.35 | $39.96 | 67,200 | — | — |
| 2016-09-29 | $37.98 | $39.57 | 49,700 | — | — |
| 2016-09-28 | $38.10 | $39.70 | 125,900 | — | — |
| 2016-09-27 | $36.85 | $38.39 | 43,900 | — | — |
| 2016-09-26 | $36.35 | $37.87 | 54,900 | — | — |
| 2016-09-23 | $36.34 | $37.86 | 38,600 | — | — |
| 2016-09-22 | $35.72 | $37.22 | 46,100 | — | — |
| 2016-09-21 | $35.43 | $36.91 | 54,100 | — | — |
| 2016-09-20 | $34.34 | $35.78 | 42,700 | — | — |
| 2016-09-19 | $34.89 | $36.35 | 57,000 | — | — |
| 2016-09-16 | $35.13 | $36.60 | 81,300 | — | — |
| 2016-09-15 | $35.67 | $37.16 | 55,500 | — | — |
| 2016-09-14 | $35.37 | $36.85 | 48,500 | — | — |
| 2016-09-13 | $35.64 | $37.13 | 61,400 | — | — |
| 2016-09-12 | $36.63 | $38.16 | 63,500 | — | — |
| 2016-09-09 | $36.02 | $37.53 | 70,500 | — | — |
| 2016-09-08 | $37.65 | $39.23 | 64,100 | — | — |
| 2016-09-07 | $36.86 | $38.40 | 83,200 | — | — |
| 2016-09-06 | $35.44 | $36.92 | 31,100 | — | — |
| 2016-09-02 | $35.75 | $37.25 | 63,000 | — | — |
| 2016-09-01 | $35.56 | $37.05 | 59,100 | — | — |
| 2016-08-31 | $36.12 | $37.63 | 211,700 | — | — |
| 2016-08-30 | $37.43 | $39.00 | 93,300 | — | — |
| 2016-08-29 | $38.58 | $40.20 | 251,700 | — | — |
| 2016-08-26 | $38.15 | $39.75 | 105,800 | — | — |
| 2016-08-25 | $37.01 | $38.56 | 53,800 | — | — |
| 2016-08-24 | $36.32 | $37.84 | 49,400 | — | — |
| 2016-08-23 | $36.06 | $37.57 | 48,100 | — | — |
| 2016-08-22 | $35.56 | $37.05 | 59,500 | — | — |
| 2016-08-19 | $36.55 | $38.08 | 69,500 | — | — |
| 2016-08-18 | $36.50 | $38.03 | 64,600 | — | — |
| 2016-08-17 | $35.67 | $37.16 | 90,000 | — | — |
| 2016-08-16 | $34.72 | $36.17 | 68,800 | — | — |
| 2016-08-15 | $35.38 | $36.86 | 104,800 | — | — |
| 2016-08-12 | $35.92 | $37.42 | 95,700 | — | — |
| 2016-08-11 | $36.81 | $38.35 | 86,300 | — | — |
| 2016-08-10 | $36.67 | $38.21 | 114,700 | — | — |
| 2016-08-09 | $37.48 | $39.05 | 83,700 | — | — |
| 2016-08-08 | $36.06 | $37.57 | 181,100 | — | — |
| 2016-08-05 | $34.45 | $35.89 | 679,100 | — | — |
| 2016-08-04 | $34.53 | $35.98 | 55,300 | — | — |
| 2016-08-03 | $34.49 | $35.93 | 50,200 | — | — |
| 2016-08-02 | $34.57 | $36.02 | 38,900 | — | — |
| 2016-08-01 | $35.00 | $36.47 | 99,900 | — | — |
| 2016-07-29 | $36.41 | $37.94 | 57,600 | — | — |
| 2016-07-28 | $36.14 | $37.65 | 45,800 | — | — |
| 2016-07-27 | $34.81 | $36.27 | 113,900 | — | — |
| 2016-07-26 | $35.25 | $36.73 | 66,900 | — | — |
| 2016-07-25 | $37.08 | $38.63 | 69,400 | — | — |
| 2016-07-22 | $36.20 | $37.72 | 45,400 | — | — |
| 2016-07-21 | $35.66 | $37.15 | 49,700 | — | — |
| 2016-07-20 | $35.94 | $37.45 | 62,000 | — | — |
| 2016-07-19 | $34.36 | $35.80 | 40,900 | — | — |
| 2016-07-18 | $34.28 | $35.72 | 29,200 | — | — |
| 2016-07-15 | $33.79 | $35.21 | 38,500 | — | — |
| 2016-07-14 | $34.13 | $35.56 | 70,400 | — | — |
| 2016-07-13 | $35.51 | $37.00 | 52,400 | — | — |
| 2016-07-12 | $36.06 | $37.57 | 171,100 | — | — |
| 2016-07-11 | $33.93 | $35.35 | 54,600 | — | — |
| 2016-07-08 | $35.06 | $36.53 | 64,500 | — | — |
| 2016-07-07 | $33.54 | $34.94 | 79,700 | — | — |
| 2016-07-06 | $32.60 | $33.97 | 42,500 | — | — |
| 2016-07-05 | $33.34 | $34.74 | 122,600 | — | — |
| 2016-07-01 | $31.07 | $32.37 | 58,600 | — | — |
| 2016-06-30 | $31.96 | $33.30 | 80,900 | — | — |
| 2016-06-29 | $30.85 | $32.14 | 79,100 | — | — |
| 2016-06-28 | $30.37 | $31.64 | 107,200 | — | — |
| 2016-06-27 | $28.10 | $29.28 | 60,000 | — | — |
| 2016-06-24 | $29.37 | $30.60 | 104,100 | — | — |
| 2016-06-23 | $31.61 | $32.93 | 59,600 | — | — |
| 2016-06-22 | $30.88 | $32.17 | 22,600 | — | — |
| 2016-06-21 | $31.63 | $32.95 | 122,500 | — | — |
| 2016-06-20 | $30.09 | $31.35 | 58,900 | — | — |
| 2016-06-17 | $30.89 | $32.18 | 88,500 | — | — |
| 2016-06-16 | $30.60 | $31.88 | 36,800 | — | — |
| 2016-06-15 | $30.40 | $31.67 | 23,400 | — | — |
| 2016-06-14 | $30.50 | $31.78 | 72,000 | — | — |
| 2016-06-13 | $29.72 | $30.96 | 46,700 | — | — |
| 2016-06-10 | $29.42 | $30.65 | 51,100 | — | — |
| 2016-06-09 | $29.70 | $30.94 | 59,100 | — | — |
| 2016-06-08 | $29.53 | $30.77 | 34,000 | — | — |
| 2016-06-07 | $29.31 | $30.54 | 52,500 | — | — |
| 2016-06-06 | $28.89 | $30.10 | 36,000 | — | — |
| 2016-06-03 | $28.75 | $29.95 | 38,500 | — | — |
| 2016-06-02 | $28.71 | $29.91 | 48,700 | — | — |
| 2016-06-01 | $27.63 | $28.79 | 104,000 | — | — |
| 2016-05-31 | $27.66 | $28.82 | 42,500 | — | — |
| 2016-05-27 | $27.56 | $28.71 | 29,200 | — | — |
| 2016-05-26 | $26.75 | $27.87 | 18,600 | — | — |
| 2016-05-25 | $27.17 | $28.31 | 22,000 | — | — |
| 2016-05-24 | $27.51 | $28.66 | 78,300 | — | — |
| 2016-05-23 | $26.55 | $27.66 | 30,600 | — | — |
| 2016-05-20 | $26.59 | $27.70 | 45,200 | — | — |
| 2016-05-19 | $25.07 | $26.12 | 50,000 | — | — |
| 2016-05-18 | $26.32 | $27.42 | 58,800 | — | — |
| 2016-05-17 | $26.22 | $27.32 | 87,400 | — | — |
| 2016-05-16 | $27.68 | $28.84 | 67,100 | — | — |
| 2016-05-13 | $27.23 | $28.37 | 61,400 | — | — |
| 2016-05-12 | $27.48 | $28.63 | 78,100 | — | — |
| 2016-05-11 | $28.31 | $29.50 | 23,300 | — | — |
| 2016-05-10 | $29.13 | $30.35 | 30,500 | — | — |
| 2016-05-09 | $28.88 | $30.09 | 48,800 | — | — |
| 2016-05-06 | $28.28 | $29.46 | 39,100 | — | — |
| 2016-05-05 | $27.97 | $29.14 | 69,000 | — | — |
| 2016-05-04 | $28.89 | $30.10 | 58,100 | — | — |
| 2016-05-03 | $29.88 | $31.13 | 44,800 | — | — |
| 2016-05-02 | $29.42 | $30.65 | 56,700 | — | — |
| 2016-04-29 | $29.85 | $31.10 | 60,600 | — | — |
| 2016-04-28 | $30.52 | $31.80 | 91,500 | — | — |
| 2016-04-27 | $28.37 | $29.56 | 51,100 | — | — |
| 2016-04-26 | $28.21 | $29.39 | 50,700 | — | — |
| 2016-04-25 | $28.44 | $29.63 | 52,100 | — | — |
| 2016-04-22 | $29.15 | $30.37 | 58,700 | — | — |
| 2016-04-21 | $28.35 | $29.54 | 58,100 | — | — |
| 2016-04-20 | $27.73 | $28.89 | 33,200 | — | — |
| 2016-04-19 | $26.98 | $28.11 | 43,000 | — | — |
| 2016-04-18 | $27.16 | $28.30 | 27,600 | — | — |
| 2016-04-15 | $27.13 | $28.27 | 90,100 | — | — |
| 2016-04-14 | $27.46 | $28.61 | 63,200 | — | — |
| 2016-04-13 | $27.07 | $28.20 | 56,100 | — | — |
| 2016-04-12 | $26.53 | $27.64 | 54,800 | — | — |
| 2016-04-11 | $26.07 | $27.16 | 52,300 | — | — |
| 2016-04-08 | $27.00 | $28.13 | 66,200 | — | — |
| 2016-04-07 | $27.46 | $28.61 | 46,900 | — | — |
| 2016-04-06 | $28.21 | $29.39 | 43,700 | — | — |
| 2016-04-05 | $28.58 | $29.78 | 65,200 | — | — |
| 2016-04-04 | $29.41 | $30.64 | 154,800 | — | — |
| 2016-04-01 | $29.99 | $31.25 | 147,700 | — | — |
| 2016-03-31 | $30.30 | $31.57 | 115,300 | — | — |
| 2016-03-30 | $32.02 | $33.36 | 98,700 | — | — |
| 2016-03-29 | $32.59 | $33.96 | 111,900 | — | — |
| 2016-03-28 | $30.60 | $31.88 | 81,600 | — | — |
| 2016-03-24 | $30.57 | $31.85 | 99,000 | — | — |
| 2016-03-23 | $29.79 | $31.04 | 142,300 | — | — |
| 2016-03-22 | $29.00 | $30.21 | 85,800 | — | — |
| 2016-03-21 | $28.76 | $29.96 | 113,100 | — | — |
| 2016-03-18 | $28.55 | $29.75 | 109,000 | — | — |
| 2016-03-17 | $27.25 | $28.39 | 70,200 | — | — |
| 2016-03-16 | $27.20 | $28.34 | 51,200 | — | — |
| 2016-03-15 | $27.26 | $28.40 | 76,500 | — | — |
| 2016-03-14 | $27.64 | $28.80 | 75,700 | — | — |
| 2016-03-11 | $27.85 | $29.02 | 111,400 | — | — |
| 2016-03-10 | $27.29 | $28.43 | 91,600 | — | — |
| 2016-03-09 | $28.35 | $29.54 | 81,900 | — | — |
| 2016-03-08 | $27.63 | $28.79 | 135,400 | — | — |
| 2016-03-07 | $27.11 | $28.25 | 121,900 | — | — |
| 2016-03-04 | $27.21 | $28.35 | 155,000 | — | — |
| 2016-03-03 | $28.04 | $29.21 | 201,600 | — | — |
| 2016-03-02 | $31.20 | $32.51 | 82,800 | — | — |
| 2016-03-01 | $31.16 | $32.47 | 126,800 | — | — |
| 2016-02-29 | $30.27 | $31.54 | 85,900 | — | — |
| 2016-02-26 | $31.87 | $33.20 | 108,500 | — | — |
| 2016-02-25 | $30.17 | $31.43 | 147,500 | — | — |
| 2016-02-24 | $28.41 | $29.60 | 80,900 | — | — |
| 2016-02-23 | $28.68 | $29.88 | 51,500 | — | — |
| 2016-02-22 | $29.22 | $30.44 | 64,000 | — | — |
| 2016-02-19 | $28.82 | $30.03 | 56,800 | — | — |
| 2016-02-18 | $29.17 | $30.39 | 54,400 | — | — |
| 2016-02-17 | $30.78 | $32.07 | 82,000 | — | — |
| 2016-02-16 | $29.60 | $30.84 | 58,900 | — | — |
| 2016-02-12 | $28.55 | $29.75 | 34,200 | — | — |
| 2016-02-11 | $28.44 | $29.63 | 102,900 | — | — |
| 2016-02-10 | $28.84 | $30.05 | 76,700 | — | — |
| 2016-02-09 | $28.98 | $30.19 | 56,700 | — | — |
| 2016-02-08 | $28.10 | $29.28 | 212,900 | — | — |
| 2016-02-05 | $31.55 | $32.87 | 98,900 | — | — |
| 2016-02-04 | $34.31 | $35.75 | 55,900 | — | — |
| 2016-02-03 | $35.24 | $36.72 | 108,700 | — | — |
| 2016-02-02 | $32.76 | $34.13 | 67,200 | — | — |
| 2016-02-01 | $34.67 | $36.12 | 98,400 | — | — |
| 2016-01-29 | $35.78 | $37.28 | 119,100 | — | — |
| 2016-01-28 | $34.05 | $35.48 | 87,100 | — | — |
| 2016-01-27 | $35.42 | $36.90 | 60,300 | — | — |
| 2016-01-26 | $36.46 | $37.99 | 76,800 | — | — |
| 2016-01-25 | $37.31 | $38.87 | 66,600 | — | — |
| 2016-01-22 | $37.37 | $38.94 | 47,300 | — | — |
| 2016-01-21 | $35.98 | $37.49 | 131,800 | — | — |
| 2016-01-20 | $37.87 | $39.46 | 130,900 | — | — |
| 2016-01-19 | $37.53 | $39.10 | 205,600 | — | — |
| 2016-01-15 | $41.08 | $42.80 | 135,300 | — | — |
| 2016-01-14 | $42.27 | $44.04 | 252,500 | — | — |
| 2016-01-13 | $43.02 | $44.82 | 316,100 | — | — |
| 2016-01-12 | $41.78 | $43.53 | 257,100 | — | — |
| 2016-01-11 | $34.94 | $36.40 | 90,000 | — | — |
| 2016-01-08 | $34.05 | $35.48 | 86,500 | — | — |
| 2016-01-07 | $35.21 | $36.68 | 157,100 | — | — |
| 2016-01-06 | $32.24 | $33.59 | 78,300 | — | — |
| 2016-01-05 | $32.50 | $33.86 | 158,800 | — | — |
| 2016-01-04 | $34.03 | $35.46 | 147,600 | — | — |