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
- 2007-01-31 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 | $39.60 | $45.20 | 203,200 | — | — |
| 2016-12-29 | $39.60 | $45.20 | 175,700 | — | — |
| 2016-12-28 | $39.35 | $44.92 | 137,500 | — | — |
| 2016-12-27 | $39.10 | $44.63 | 95,800 | — | — |
| 2016-12-23 | $38.95 | $44.46 | 91,800 | — | — |
| 2016-12-22 | $38.80 | $44.29 | 133,500 | — | — |
| 2016-12-21 | $38.55 | $44.00 | 142,500 | — | — |
| 2016-12-20 | $38.10 | $43.49 | 341,200 | — | — |
| 2016-12-19 | $37.55 | $42.86 | 161,400 | — | — |
| 2016-12-16 | $36.65 | $41.83 | 947,100 | — | — |
| 2016-12-15 | $37.15 | $42.41 | 260,600 | — | — |
| 2016-12-14 | $36.40 | $41.55 | 93,600 | — | — |
| 2016-12-13 | $36.75 | $41.95 | 88,900 | — | — |
| 2016-12-12 | $36.70 | $41.89 | 204,900 | — | — |
| 2016-12-09 | $37.50 | $42.80 | 107,800 | — | — |
| 2016-12-08 | $37.15 | $42.41 | 158,200 | — | — |
| 2016-12-07 | $36.65 | $41.83 | 100,000 | — | — |
| 2016-12-06 | $36.35 | $41.49 | 118,200 | — | — |
| 2016-12-05 | $35.80 | $40.86 | 102,300 | — | — |
| 2016-12-02 | $35.35 | $40.35 | 122,900 | — | — |
| 2016-12-01 | $35.85 | $40.92 | 111,200 | — | — |
| 2016-11-30 | $35.35 | $40.35 | 160,100 | — | — |
| 2016-11-29 | $36.05 | $41.15 | 79,100 | — | — |
| 2016-11-28 | $36.15 | $41.26 | 168,100 | — | — |
| 2016-11-25 | $36.30 | $41.43 | 68,800 | — | — |
| 2016-11-23 | $36.25 | $41.38 | 119,500 | — | — |
| 2016-11-22 | $35.95 | $41.04 | 116,500 | — | — |
| 2016-11-21 | $35.40 | $40.41 | 105,400 | — | — |
| 2016-11-18 | $35.30 | $40.29 | 178,500 | — | — |
| 2016-11-17 | $33.95 | $38.75 | 108,500 | — | — |
| 2016-11-16 | $34.05 | $38.87 | 112,600 | — | — |
| 2016-11-15 | $33.30 | $38.01 | 129,800 | — | — |
| 2016-11-14 | $33.25 | $37.95 | 252,600 | — | — |
| 2016-11-11 | $33.35 | $38.07 | 294,200 | — | — |
| 2016-11-10 | $32.50 | $37.10 | 253,900 | — | — |
| 2016-11-09 | $31.95 | $36.47 | 159,500 | — | — |
| 2016-11-08 | $30.75 | $35.10 | 83,800 | — | — |
| 2016-11-07 | $30.10 | $34.36 | 85,700 | — | — |
| 2016-11-04 | $30.00 | $34.14 | 80,800 | — | — |
| 2016-11-03 | $29.80 | $33.91 | 107,600 | — | — |
| 2016-11-02 | $29.95 | $34.08 | 104,900 | — | — |
| 2016-11-01 | $30.15 | $34.31 | 124,500 | — | — |
| 2016-10-31 | $31.35 | $35.68 | 145,300 | — | — |
| 2016-10-28 | $31.05 | $35.34 | 145,100 | — | — |
| 2016-10-27 | $31.35 | $35.68 | 91,100 | — | — |
| 2016-10-26 | $30.75 | $34.99 | 84,100 | — | — |
| 2016-10-25 | $30.85 | $35.11 | 93,900 | — | — |
| 2016-10-24 | $31.10 | $35.39 | 93,800 | — | — |
| 2016-10-21 | $30.90 | $35.17 | 102,900 | — | — |
| 2016-10-20 | $31.05 | $35.34 | 107,900 | — | — |
| 2016-10-19 | $31.10 | $35.39 | 66,400 | — | — |
| 2016-10-18 | $30.80 | $35.05 | 70,300 | — | — |
| 2016-10-17 | $30.75 | $34.99 | 63,900 | — | — |
| 2016-10-14 | $30.66 | $34.89 | 68,100 | — | — |
| 2016-10-13 | $30.49 | $34.70 | 88,500 | — | — |
| 2016-10-12 | $30.46 | $34.66 | 77,400 | — | — |
| 2016-10-11 | $30.21 | $34.38 | 77,500 | — | — |
| 2016-10-10 | $30.34 | $34.53 | 67,500 | — | — |
| 2016-10-07 | $30.22 | $34.39 | 79,000 | — | — |
| 2016-10-06 | $29.76 | $33.87 | 102,700 | — | — |
| 2016-10-05 | $29.97 | $34.11 | 225,500 | — | — |
| 2016-10-04 | $29.44 | $33.50 | 149,900 | — | — |
| 2016-10-03 | $30.00 | $34.14 | 169,300 | — | — |
| 2016-09-30 | $29.83 | $33.95 | 134,700 | — | — |
| 2016-09-29 | $29.81 | $33.92 | 65,700 | — | — |
| 2016-09-28 | $30.14 | $34.30 | 111,800 | — | — |
| 2016-09-27 | $29.90 | $34.03 | 182,000 | — | — |
| 2016-09-26 | $29.91 | $34.04 | 118,400 | — | — |
| 2016-09-23 | $30.65 | $34.88 | 98,100 | — | — |
| 2016-09-22 | $30.86 | $35.12 | 172,600 | — | — |
| 2016-09-21 | $30.26 | $34.44 | 124,800 | — | — |
| 2016-09-20 | $29.41 | $33.47 | 164,100 | — | — |
| 2016-09-19 | $29.03 | $33.04 | 107,600 | — | — |
| 2016-09-16 | $29.05 | $33.06 | 139,700 | — | — |
| 2016-09-15 | $29.40 | $33.46 | 118,900 | — | — |
| 2016-09-14 | $29.09 | $33.11 | 149,900 | — | — |
| 2016-09-13 | $29.65 | $33.74 | 118,600 | — | — |
| 2016-09-12 | $29.93 | $34.06 | 162,200 | — | — |
| 2016-09-09 | $29.90 | $34.03 | 82,900 | — | — |
| 2016-09-08 | $30.78 | $35.03 | 89,400 | — | — |
| 2016-09-07 | $30.95 | $35.22 | 113,400 | — | — |
| 2016-09-06 | $30.69 | $34.93 | 188,800 | — | — |
| 2016-09-02 | $30.62 | $34.85 | 123,700 | — | — |
| 2016-09-01 | $30.64 | $34.87 | 163,400 | — | — |
| 2016-08-31 | $30.47 | $34.68 | 177,400 | — | — |
| 2016-08-30 | $30.00 | $34.14 | 94,400 | — | — |
| 2016-08-29 | $29.66 | $33.75 | 108,000 | — | — |
| 2016-08-26 | $29.25 | $33.29 | 376,700 | — | — |
| 2016-08-25 | $29.00 | $33.00 | 135,500 | — | — |
| 2016-08-24 | $28.61 | $32.56 | 178,000 | — | — |
| 2016-08-23 | $28.57 | $32.51 | 114,500 | — | — |
| 2016-08-22 | $28.79 | $32.76 | 200,700 | — | — |
| 2016-08-19 | $28.81 | $32.79 | 119,400 | — | — |
| 2016-08-18 | $28.65 | $32.60 | 111,300 | — | — |
| 2016-08-17 | $28.47 | $32.40 | 211,900 | — | — |
| 2016-08-16 | $28.61 | $32.56 | 203,700 | — | — |
| 2016-08-15 | $28.73 | $32.70 | 103,400 | — | — |
| 2016-08-12 | $28.52 | $32.46 | 104,600 | — | — |
| 2016-08-11 | $28.58 | $32.52 | 153,800 | — | — |
| 2016-08-10 | $28.65 | $32.60 | 143,900 | — | — |
| 2016-08-09 | $28.54 | $32.48 | 147,300 | — | — |
| 2016-08-08 | $28.64 | $32.59 | 192,300 | — | — |
| 2016-08-05 | $28.62 | $32.47 | 237,500 | — | — |
| 2016-08-04 | $27.80 | $31.54 | 297,300 | — | — |
| 2016-08-03 | $27.80 | $31.54 | 212,400 | — | — |
| 2016-08-02 | $27.87 | $31.62 | 283,800 | — | — |
| 2016-08-01 | $27.67 | $31.39 | 287,500 | — | — |
| 2016-07-29 | $28.52 | $32.35 | 368,200 | — | — |
| 2016-07-28 | $29.65 | $33.64 | 517,800 | — | — |
| 2016-07-27 | $31.97 | $36.27 | 203,400 | — | — |
| 2016-07-26 | $31.77 | $36.04 | 137,700 | — | — |
| 2016-07-25 | $31.39 | $35.61 | 131,600 | — | — |
| 2016-07-22 | $31.26 | $35.46 | 111,600 | — | — |
| 2016-07-21 | $30.76 | $34.90 | 168,800 | — | — |
| 2016-07-20 | $30.78 | $34.92 | 166,000 | — | — |
| 2016-07-19 | $30.71 | $34.84 | 183,600 | — | — |
| 2016-07-18 | $30.80 | $34.94 | 118,900 | — | — |
| 2016-07-15 | $31.06 | $35.24 | 122,900 | — | — |
| 2016-07-14 | $30.95 | $35.11 | 139,300 | — | — |
| 2016-07-13 | $30.98 | $35.15 | 141,200 | — | — |
| 2016-07-12 | $30.69 | $34.82 | 141,600 | — | — |
| 2016-07-11 | $30.70 | $34.83 | 185,000 | — | — |
| 2016-07-08 | $29.90 | $33.92 | 142,100 | — | — |
| 2016-07-07 | $29.29 | $33.23 | 94,700 | — | — |
| 2016-07-06 | $29.12 | $33.04 | 96,200 | — | — |
| 2016-07-05 | $28.95 | $32.84 | 177,300 | — | — |
| 2016-07-01 | $28.77 | $32.64 | 139,000 | — | — |
| 2016-06-30 | $29.02 | $32.92 | 174,300 | — | — |
| 2016-06-29 | $28.14 | $31.92 | 114,900 | — | — |
| 2016-06-28 | $27.40 | $31.08 | 170,200 | — | — |
| 2016-06-27 | $27.14 | $30.79 | 189,200 | — | — |
| 2016-06-24 | $27.93 | $31.69 | 809,900 | — | — |
| 2016-06-23 | $29.61 | $33.59 | 78,500 | — | — |
| 2016-06-22 | $29.07 | $32.98 | 82,200 | — | — |
| 2016-06-21 | $29.16 | $33.08 | 110,700 | — | — |
| 2016-06-20 | $28.88 | $32.76 | 125,600 | — | — |
| 2016-06-17 | $28.40 | $32.22 | 465,100 | — | — |
| 2016-06-16 | $28.95 | $32.84 | 93,900 | — | — |
| 2016-06-15 | $28.76 | $32.63 | 80,800 | — | — |
| 2016-06-14 | $29.05 | $32.96 | 89,700 | — | — |
| 2016-06-13 | $29.26 | $33.19 | 96,900 | — | — |
| 2016-06-10 | $29.73 | $33.73 | 96,100 | — | — |
| 2016-06-09 | $29.75 | $33.75 | 129,700 | — | — |
| 2016-06-08 | $29.89 | $33.91 | 123,100 | — | — |
| 2016-06-07 | $29.52 | $33.49 | 87,600 | — | — |
| 2016-06-06 | $29.81 | $33.82 | 153,000 | — | — |
| 2016-06-03 | $29.25 | $33.18 | 226,900 | — | — |
| 2016-06-02 | $29.24 | $33.17 | 275,200 | — | — |
| 2016-06-01 | $29.89 | $33.91 | 348,200 | — | — |
| 2016-05-31 | $29.85 | $33.86 | 219,200 | — | — |
| 2016-05-27 | $29.86 | $33.87 | 265,000 | — | — |
| 2016-05-26 | $30.22 | $34.28 | 197,500 | — | — |
| 2016-05-25 | $30.08 | $34.12 | 120,000 | — | — |
| 2016-05-24 | $30.18 | $34.24 | 167,100 | — | — |
| 2016-05-23 | $29.53 | $33.50 | 121,000 | — | — |
| 2016-05-20 | $29.71 | $33.70 | 97,500 | — | — |
| 2016-05-19 | $29.42 | $33.38 | 95,100 | — | — |
| 2016-05-18 | $29.88 | $33.90 | 137,900 | — | — |
| 2016-05-17 | $29.22 | $33.15 | 245,900 | — | — |
| 2016-05-16 | $29.98 | $34.01 | 138,700 | — | — |
| 2016-05-13 | $29.57 | $33.55 | 93,200 | — | — |
| 2016-05-12 | $29.82 | $33.83 | 138,600 | — | — |
| 2016-05-11 | $29.47 | $33.43 | 100,100 | — | — |
| 2016-05-10 | $29.87 | $33.89 | 140,300 | — | — |
| 2016-05-09 | $29.87 | $33.89 | 72,500 | — | — |
| 2016-05-06 | $29.92 | $33.84 | 161,000 | — | — |
| 2016-05-05 | $29.70 | $33.59 | 263,300 | — | — |
| 2016-05-04 | $29.44 | $33.30 | 157,600 | — | — |
| 2016-05-03 | $29.51 | $33.38 | 177,400 | — | — |
| 2016-05-02 | $29.61 | $33.49 | 256,600 | — | — |
| 2016-04-29 | $29.70 | $33.59 | 231,900 | — | — |
| 2016-04-28 | $29.03 | $32.83 | 250,800 | — | — |
| 2016-04-27 | $29.14 | $32.96 | 288,900 | — | — |
| 2016-04-26 | $29.10 | $32.91 | 294,700 | — | — |
| 2016-04-25 | $28.65 | $32.40 | 158,100 | — | — |
| 2016-04-22 | $28.60 | $32.35 | 190,300 | — | — |
| 2016-04-21 | $28.40 | $32.12 | 194,200 | — | — |
| 2016-04-20 | $28.54 | $32.28 | 116,700 | — | — |
| 2016-04-19 | $28.30 | $32.01 | 83,100 | — | — |
| 2016-04-18 | $28.31 | $32.02 | 139,600 | — | — |
| 2016-04-15 | $28.50 | $32.23 | 199,100 | — | — |
| 2016-04-14 | $28.36 | $32.08 | 78,900 | — | — |
| 2016-04-13 | $28.31 | $32.02 | 118,200 | — | — |
| 2016-04-12 | $27.86 | $31.51 | 90,300 | — | — |
| 2016-04-11 | $27.23 | $30.80 | 135,200 | — | — |
| 2016-04-08 | $27.32 | $30.90 | 84,400 | — | — |
| 2016-04-07 | $27.27 | $30.84 | 169,300 | — | — |
| 2016-04-06 | $27.57 | $31.18 | 106,400 | — | — |
| 2016-04-05 | $27.86 | $31.51 | 122,000 | — | — |
| 2016-04-04 | $27.95 | $31.61 | 223,100 | — | — |
| 2016-04-01 | $28.43 | $32.16 | 102,100 | — | — |
| 2016-03-31 | $28.14 | $31.83 | 104,400 | — | — |
| 2016-03-30 | $28.50 | $32.23 | 198,300 | — | — |
| 2016-03-29 | $28.25 | $31.95 | 124,500 | — | — |
| 2016-03-28 | $27.81 | $31.45 | 104,000 | — | — |
| 2016-03-24 | $27.32 | $30.90 | 102,200 | — | — |
| 2016-03-23 | $27.53 | $31.14 | 86,600 | — | — |
| 2016-03-22 | $27.88 | $31.53 | 75,600 | — | — |
| 2016-03-21 | $27.87 | $31.52 | 107,700 | — | — |
| 2016-03-18 | $28.29 | $32.00 | 203,900 | — | — |
| 2016-03-17 | $28.06 | $31.74 | 161,600 | — | — |
| 2016-03-16 | $27.82 | $31.47 | 158,800 | — | — |
| 2016-03-15 | $27.36 | $30.95 | 124,500 | — | — |
| 2016-03-14 | $27.72 | $31.35 | 103,400 | — | — |
| 2016-03-11 | $28.15 | $31.84 | 134,700 | — | — |
| 2016-03-10 | $27.67 | $31.30 | 124,100 | — | — |
| 2016-03-09 | $28.07 | $31.75 | 131,000 | — | — |
| 2016-03-08 | $28.02 | $31.69 | 167,300 | — | — |
| 2016-03-07 | $28.22 | $31.92 | 180,300 | — | — |
| 2016-03-04 | $27.88 | $31.53 | 158,700 | — | — |
| 2016-03-03 | $28.20 | $31.90 | 165,600 | — | — |
| 2016-03-02 | $28.50 | $32.23 | 148,200 | — | — |
| 2016-03-01 | $28.19 | $31.88 | 163,400 | — | — |
| 2016-02-29 | $27.76 | $31.40 | 247,100 | — | — |
| 2016-02-26 | $27.62 | $31.24 | 188,900 | — | — |
| 2016-02-25 | $28.09 | $31.67 | 387,400 | — | — |
| 2016-02-24 | $27.51 | $31.02 | 118,500 | — | — |
| 2016-02-23 | $27.33 | $30.81 | 240,400 | — | — |
| 2016-02-22 | $28.01 | $31.58 | 206,000 | — | — |
| 2016-02-19 | $27.21 | $30.68 | 184,900 | — | — |
| 2016-02-18 | $27.88 | $31.43 | 365,300 | — | — |
| 2016-02-17 | $27.92 | $31.48 | 553,200 | — | — |
| 2016-02-16 | $23.52 | $26.52 | 115,400 | — | — |
| 2016-02-12 | $23.65 | $26.66 | 147,400 | — | — |
| 2016-02-11 | $22.82 | $25.73 | 82,900 | — | — |
| 2016-02-10 | $23.15 | $26.10 | 140,500 | — | — |
| 2016-02-09 | $23.37 | $26.35 | 118,300 | — | — |
| 2016-02-08 | $23.16 | $26.11 | 172,800 | — | — |
| 2016-02-05 | $23.01 | $25.94 | 186,400 | — | — |
| 2016-02-04 | $23.04 | $25.98 | 120,900 | — | — |
| 2016-02-03 | $23.65 | $26.66 | 119,200 | — | — |
| 2016-02-02 | $24.16 | $27.24 | 89,700 | — | — |
| 2016-02-01 | $24.54 | $27.67 | 131,200 | — | — |
| 2016-01-29 | $24.91 | $28.08 | 184,200 | — | — |
| 2016-01-28 | $24.08 | $27.15 | 87,800 | — | — |
| 2016-01-27 | $23.94 | $26.99 | 151,200 | — | — |
| 2016-01-26 | $24.50 | $27.62 | 142,100 | — | — |
| 2016-01-25 | $23.89 | $26.93 | 63,200 | — | — |
| 2016-01-22 | $24.21 | $27.29 | 100,500 | — | — |
| 2016-01-21 | $23.96 | $27.01 | 125,800 | — | — |
| 2016-01-20 | $24.23 | $27.32 | 123,500 | — | — |
| 2016-01-19 | $24.40 | $27.51 | 150,400 | — | — |
| 2016-01-15 | $24.47 | $27.59 | 120,000 | — | — |
| 2016-01-14 | $24.79 | $27.95 | 107,100 | — | — |
| 2016-01-13 | $24.42 | $27.53 | 206,200 | — | — |
| 2016-01-12 | $25.55 | $28.81 | 105,300 | — | — |
| 2016-01-11 | $25.56 | $28.82 | 118,800 | — | — |
| 2016-01-08 | $25.20 | $28.41 | 298,600 | — | — |
| 2016-01-07 | $26.27 | $29.62 | 339,100 | — | — |
| 2016-01-06 | $27.00 | $30.44 | 183,700 | — | — |
| 2016-01-05 | $26.68 | $30.08 | 121,400 | — | — |
| 2016-01-04 | $26.58 | $29.97 | 209,400 | — | — |