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
- 2013-03-21 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 | $33.50 | $33.50 | 98,300 | — | — |
| 2016-12-29 | $33.61 | $33.61 | 103,300 | — | — |
| 2016-12-28 | $33.67 | $33.67 | 99,200 | — | — |
| 2016-12-27 | $33.35 | $33.35 | 110,400 | — | — |
| 2016-12-23 | $34.53 | $34.53 | 192,500 | — | — |
| 2016-12-22 | $33.02 | $33.02 | 201,300 | — | — |
| 2016-12-21 | $32.99 | $32.99 | 214,500 | — | — |
| 2016-12-20 | $33.47 | $33.47 | 262,600 | — | — |
| 2016-12-19 | $32.43 | $32.43 | 177,800 | — | — |
| 2016-12-16 | $31.89 | $31.89 | 1,056,800 | — | — |
| 2016-12-15 | $31.88 | $31.88 | 179,400 | — | — |
| 2016-12-14 | $31.84 | $31.84 | 204,300 | — | — |
| 2016-12-13 | $32.34 | $32.34 | 107,000 | — | — |
| 2016-12-12 | $32.88 | $32.88 | 134,000 | — | — |
| 2016-12-09 | $33.03 | $33.03 | 255,200 | — | — |
| 2016-12-08 | $32.84 | $32.84 | 211,300 | — | — |
| 2016-12-07 | $32.21 | $32.21 | 406,100 | — | — |
| 2016-12-06 | $32.94 | $32.94 | 262,700 | — | — |
| 2016-12-05 | $31.84 | $31.84 | 164,100 | — | — |
| 2016-12-02 | $31.55 | $31.55 | 198,400 | — | — |
| 2016-12-01 | $31.24 | $31.24 | 361,900 | — | — |
| 2016-11-30 | $31.44 | $31.44 | 185,000 | — | — |
| 2016-11-29 | $31.29 | $31.29 | 260,000 | — | — |
| 2016-11-28 | $31.29 | $31.29 | 250,800 | — | — |
| 2016-11-25 | $32.69 | $32.69 | 114,300 | — | — |
| 2016-11-23 | $33.14 | $33.14 | 247,500 | — | — |
| 2016-11-22 | $32.21 | $32.21 | 466,800 | — | — |
| 2016-11-21 | $30.07 | $30.07 | 218,800 | — | — |
| 2016-11-18 | $30.00 | $30.00 | 282,400 | — | — |
| 2016-11-17 | $31.01 | $31.01 | 145,600 | — | — |
| 2016-11-16 | $30.75 | $30.75 | 295,500 | — | — |
| 2016-11-15 | $30.76 | $30.76 | 386,400 | — | — |
| 2016-11-14 | $31.48 | $31.48 | 539,100 | — | — |
| 2016-11-11 | $28.14 | $28.14 | 456,100 | — | — |
| 2016-11-10 | $26.18 | $26.18 | 239,100 | — | — |
| 2016-11-09 | $25.26 | $25.26 | 352,100 | — | — |
| 2016-11-08 | $24.01 | $24.01 | 302,400 | — | — |
| 2016-11-07 | $23.34 | $23.34 | 224,700 | — | — |
| 2016-11-04 | $22.51 | $22.51 | 164,700 | — | — |
| 2016-11-03 | $22.32 | $22.32 | 190,900 | — | — |
| 2016-11-02 | $22.96 | $22.96 | 148,400 | — | — |
| 2016-11-01 | $23.83 | $23.83 | 194,600 | — | — |
| 2016-10-31 | $23.52 | $23.52 | 154,200 | — | — |
| 2016-10-28 | $23.93 | $23.93 | 111,500 | — | — |
| 2016-10-27 | $24.38 | $24.38 | 85,600 | — | — |
| 2016-10-26 | $24.22 | $24.22 | 121,200 | — | — |
| 2016-10-25 | $24.65 | $24.65 | 53,000 | — | — |
| 2016-10-24 | $24.86 | $24.86 | 130,200 | — | — |
| 2016-10-21 | $24.60 | $24.60 | 84,100 | — | — |
| 2016-10-20 | $24.70 | $24.70 | 89,900 | — | — |
| 2016-10-19 | $24.36 | $24.36 | 166,400 | — | — |
| 2016-10-18 | $24.41 | $24.41 | 222,400 | — | — |
| 2016-10-17 | $24.09 | $24.09 | 129,600 | — | — |
| 2016-10-14 | $24.11 | $24.11 | 124,500 | — | — |
| 2016-10-13 | $24.64 | $24.64 | 154,900 | — | — |
| 2016-10-12 | $24.86 | $24.86 | 173,700 | — | — |
| 2016-10-11 | $25.74 | $25.74 | 144,400 | — | — |
| 2016-10-10 | $25.95 | $25.95 | 132,600 | — | — |
| 2016-10-07 | $25.80 | $25.80 | 94,300 | — | — |
| 2016-10-06 | $25.96 | $25.96 | 147,900 | — | — |
| 2016-10-05 | $26.33 | $26.33 | 125,000 | — | — |
| 2016-10-04 | $26.47 | $26.47 | 257,100 | — | — |
| 2016-10-03 | $26.57 | $26.57 | 253,400 | — | — |
| 2016-09-30 | $26.61 | $26.61 | 217,200 | — | — |
| 2016-09-29 | $25.70 | $25.70 | 182,200 | — | — |
| 2016-09-28 | $26.46 | $26.46 | 269,500 | — | — |
| 2016-09-27 | $26.44 | $26.44 | 192,600 | — | — |
| 2016-09-26 | $26.15 | $26.15 | 154,000 | — | — |
| 2016-09-23 | $26.39 | $26.39 | 157,000 | — | — |
| 2016-09-22 | $26.60 | $26.60 | 309,700 | — | — |
| 2016-09-21 | $26.81 | $26.81 | 345,600 | — | — |
| 2016-09-20 | $26.75 | $26.75 | 509,700 | — | — |
| 2016-09-19 | $25.65 | $25.65 | 338,500 | — | — |
| 2016-09-16 | $24.83 | $24.83 | 800,900 | — | — |
| 2016-09-15 | $24.44 | $24.44 | 236,200 | — | — |
| 2016-09-14 | $24.24 | $24.24 | 313,200 | — | — |
| 2016-09-13 | $23.17 | $23.17 | 357,200 | — | — |
| 2016-09-12 | $22.71 | $22.71 | 175,500 | — | — |
| 2016-09-09 | $22.11 | $22.11 | 234,400 | — | — |
| 2016-09-08 | $23.33 | $23.33 | 212,100 | — | — |
| 2016-09-07 | $22.94 | $22.94 | 132,500 | — | — |
| 2016-09-06 | $22.52 | $22.52 | 250,700 | — | — |
| 2016-09-02 | $22.04 | $22.04 | 111,400 | — | — |
| 2016-09-01 | $22.02 | $22.02 | 260,800 | — | — |
| 2016-08-31 | $21.99 | $21.99 | 241,700 | — | — |
| 2016-08-30 | $22.19 | $22.19 | 210,300 | — | — |
| 2016-08-29 | $22.44 | $22.44 | 107,400 | — | — |
| 2016-08-26 | $22.38 | $22.38 | 208,200 | — | — |
| 2016-08-25 | $22.37 | $22.37 | 205,900 | — | — |
| 2016-08-24 | $22.75 | $22.75 | 264,600 | — | — |
| 2016-08-23 | $23.82 | $23.82 | 240,200 | — | — |
| 2016-08-22 | $23.71 | $23.71 | 212,600 | — | — |
| 2016-08-19 | $23.43 | $23.43 | 185,200 | — | — |
| 2016-08-18 | $23.41 | $23.41 | 177,600 | — | — |
| 2016-08-17 | $23.20 | $23.20 | 215,000 | — | — |
| 2016-08-16 | $23.15 | $23.15 | 104,600 | — | — |
| 2016-08-15 | $23.60 | $23.60 | 153,600 | — | — |
| 2016-08-12 | $23.41 | $23.41 | 351,500 | — | — |
| 2016-08-11 | $23.40 | $23.40 | 309,000 | — | — |
| 2016-08-10 | $23.16 | $23.16 | 343,200 | — | — |
| 2016-08-09 | $22.50 | $22.50 | 880,500 | — | — |
| 2016-08-08 | $21.71 | $21.71 | 237,700 | — | — |
| 2016-08-05 | $22.00 | $22.00 | 409,000 | — | — |
| 2016-08-04 | $21.57 | $21.57 | 211,200 | — | — |
| 2016-08-03 | $21.98 | $21.98 | 180,600 | — | — |
| 2016-08-02 | $22.03 | $22.03 | 183,200 | — | — |
| 2016-08-01 | $22.30 | $22.30 | 230,200 | — | — |
| 2016-07-29 | $22.49 | $22.49 | 397,300 | — | — |
| 2016-07-28 | $21.00 | $21.00 | 400,000 | — | — |
| 2016-07-27 | $21.73 | $21.73 | 193,000 | — | — |
| 2016-07-26 | $21.71 | $21.71 | 168,700 | — | — |
| 2016-07-25 | $21.74 | $21.74 | 165,200 | — | — |
| 2016-07-22 | $22.16 | $22.16 | 205,000 | — | — |
| 2016-07-21 | $22.73 | $22.73 | 314,700 | — | — |
| 2016-07-20 | $21.52 | $21.52 | 378,700 | — | — |
| 2016-07-19 | $21.33 | $21.33 | 474,500 | — | — |
| 2016-07-18 | $21.97 | $21.97 | 249,100 | — | — |
| 2016-07-15 | $22.07 | $22.07 | 228,800 | — | — |
| 2016-07-14 | $21.84 | $21.84 | 359,300 | — | — |
| 2016-07-13 | $22.09 | $22.09 | 221,500 | — | — |
| 2016-07-12 | $22.93 | $22.93 | 206,400 | — | — |
| 2016-07-11 | $23.15 | $23.15 | 271,100 | — | — |
| 2016-07-08 | $23.34 | $23.34 | 340,900 | — | — |
| 2016-07-07 | $23.31 | $23.31 | 365,900 | — | — |
| 2016-07-06 | $23.73 | $23.73 | 323,600 | — | — |
| 2016-07-05 | $22.57 | $22.57 | 279,500 | — | — |
| 2016-07-01 | $22.61 | $22.61 | 274,700 | — | — |
| 2016-06-30 | $22.05 | $22.05 | 295,200 | — | — |
| 2016-06-29 | $21.73 | $21.73 | 376,800 | — | — |
| 2016-06-28 | $22.23 | $22.23 | 265,300 | — | — |
| 2016-06-27 | $21.55 | $21.55 | 409,500 | — | — |
| 2016-06-24 | $22.31 | $22.31 | 610,000 | — | — |
| 2016-06-23 | $23.83 | $23.83 | 194,400 | — | — |
| 2016-06-22 | $23.45 | $23.45 | 296,100 | — | — |
| 2016-06-21 | $22.92 | $22.92 | 258,200 | — | — |
| 2016-06-20 | $23.54 | $23.54 | 166,500 | — | — |
| 2016-06-17 | $22.96 | $22.96 | 408,600 | — | — |
| 2016-06-16 | $23.68 | $23.68 | 147,800 | — | — |
| 2016-06-15 | $23.22 | $23.22 | 111,400 | — | — |
| 2016-06-14 | $23.36 | $23.36 | 211,800 | — | — |
| 2016-06-13 | $23.03 | $23.03 | 193,100 | — | — |
| 2016-06-10 | $23.33 | $23.33 | 198,000 | — | — |
| 2016-06-09 | $23.53 | $23.53 | 185,600 | — | — |
| 2016-06-08 | $24.05 | $24.05 | 193,900 | — | — |
| 2016-06-07 | $24.31 | $24.31 | 283,100 | — | — |
| 2016-06-06 | $25.25 | $25.25 | 397,100 | — | — |
| 2016-06-03 | $25.42 | $25.42 | 330,600 | — | — |
| 2016-06-02 | $25.97 | $25.97 | 264,600 | — | — |
| 2016-06-01 | $25.13 | $25.13 | 272,500 | — | — |
| 2016-05-31 | $24.53 | $24.53 | 268,200 | — | — |
| 2016-05-27 | $24.39 | $24.39 | 267,900 | — | — |
| 2016-05-26 | $23.19 | $23.19 | 330,900 | — | — |
| 2016-05-25 | $23.79 | $23.79 | 223,700 | — | — |
| 2016-05-24 | $24.24 | $24.24 | 195,300 | — | — |
| 2016-05-23 | $23.45 | $23.45 | 311,600 | — | — |
| 2016-05-20 | $23.74 | $23.74 | 207,800 | — | — |
| 2016-05-19 | $23.05 | $23.05 | 305,600 | — | — |
| 2016-05-18 | $23.64 | $23.64 | 238,500 | — | — |
| 2016-05-17 | $23.44 | $23.44 | 446,300 | — | — |
| 2016-05-16 | $24.46 | $24.46 | 496,300 | — | — |
| 2016-05-13 | $24.57 | $24.57 | 260,900 | — | — |
| 2016-05-12 | $23.92 | $23.92 | 454,700 | — | — |
| 2016-05-11 | $24.08 | $24.08 | 360,600 | — | — |
| 2016-05-10 | $24.52 | $24.52 | 743,800 | — | — |
| 2016-05-09 | $25.45 | $25.45 | 263,400 | — | — |
| 2016-05-06 | $24.97 | $24.97 | 306,300 | — | — |
| 2016-05-05 | $25.03 | $25.03 | 264,400 | — | — |
| 2016-05-04 | $25.06 | $25.06 | 343,300 | — | — |
| 2016-05-03 | $25.94 | $25.94 | 481,300 | — | — |
| 2016-05-02 | $27.54 | $27.54 | 588,000 | — | — |
| 2016-04-29 | $29.20 | $29.20 | 260,900 | — | — |
| 2016-04-28 | $29.77 | $29.77 | 607,400 | — | — |
| 2016-04-27 | $31.81 | $31.81 | 242,000 | — | — |
| 2016-04-26 | $31.36 | $31.36 | 209,400 | — | — |
| 2016-04-25 | $31.91 | $31.91 | 159,100 | — | — |
| 2016-04-22 | $31.78 | $31.78 | 197,100 | — | — |
| 2016-04-21 | $32.41 | $32.41 | 155,000 | — | — |
| 2016-04-20 | $31.19 | $31.19 | 176,700 | — | — |
| 2016-04-19 | $31.61 | $31.61 | 204,500 | — | — |
| 2016-04-18 | $31.22 | $31.22 | 367,900 | — | — |
| 2016-04-15 | $31.49 | $31.49 | 170,700 | — | — |
| 2016-04-14 | $31.62 | $31.62 | 135,600 | — | — |
| 2016-04-13 | $31.60 | $31.60 | 287,700 | — | — |
| 2016-04-12 | $30.94 | $30.94 | 241,500 | — | — |
| 2016-04-11 | $30.10 | $30.10 | 263,600 | — | — |
| 2016-04-08 | $29.68 | $29.68 | 254,100 | — | — |
| 2016-04-07 | $29.33 | $29.33 | 324,700 | — | — |
| 2016-04-06 | $29.85 | $29.85 | 357,200 | — | — |
| 2016-04-05 | $29.40 | $29.40 | 376,000 | — | — |
| 2016-04-04 | $29.41 | $29.41 | 296,300 | — | — |
| 2016-04-01 | $29.68 | $29.68 | 201,200 | — | — |
| 2016-03-31 | $29.37 | $29.37 | 335,900 | — | — |
| 2016-03-30 | $28.56 | $28.56 | 341,800 | — | — |
| 2016-03-29 | $27.91 | $27.91 | 275,400 | — | — |
| 2016-03-28 | $27.06 | $27.06 | 177,200 | — | — |
| 2016-03-24 | $27.03 | $27.03 | 178,000 | — | — |
| 2016-03-23 | $26.52 | $26.52 | 231,700 | — | — |
| 2016-03-22 | $28.00 | $28.00 | 639,200 | — | — |
| 2016-03-21 | $27.45 | $27.45 | 529,800 | — | — |
| 2016-03-18 | $27.10 | $27.10 | 640,800 | — | — |
| 2016-03-17 | $27.20 | $27.20 | 272,500 | — | — |
| 2016-03-16 | $27.17 | $27.17 | 226,000 | — | — |
| 2016-03-15 | $27.15 | $27.15 | 214,300 | — | — |
| 2016-03-14 | $29.31 | $29.31 | 221,100 | — | — |
| 2016-03-11 | $29.50 | $29.50 | 238,900 | — | — |
| 2016-03-10 | $28.84 | $28.84 | 286,500 | — | — |
| 2016-03-09 | $28.56 | $28.56 | 153,000 | — | — |
| 2016-03-08 | $28.50 | $28.50 | 273,600 | — | — |
| 2016-03-07 | $30.61 | $30.61 | 398,200 | — | — |
| 2016-03-04 | $29.61 | $29.61 | 271,600 | — | — |
| 2016-03-03 | $29.49 | $29.49 | 316,500 | — | — |
| 2016-03-02 | $30.10 | $30.10 | 520,200 | — | — |
| 2016-03-01 | $29.88 | $29.88 | 305,000 | — | — |
| 2016-02-29 | $28.39 | $28.39 | 224,200 | — | — |
| 2016-02-26 | $28.40 | $28.40 | 230,100 | — | — |
| 2016-02-25 | $28.26 | $28.26 | 142,200 | — | — |
| 2016-02-24 | $28.29 | $28.29 | 159,200 | — | — |
| 2016-02-23 | $28.09 | $28.09 | 170,500 | — | — |
| 2016-02-22 | $29.40 | $29.40 | 190,500 | — | — |
| 2016-02-19 | $28.67 | $28.67 | 157,800 | — | — |
| 2016-02-18 | $27.82 | $27.82 | 272,900 | — | — |
| 2016-02-17 | $29.23 | $29.23 | 446,100 | — | — |
| 2016-02-16 | $28.87 | $28.87 | 299,300 | — | — |
| 2016-02-12 | $26.70 | $26.70 | 336,300 | — | — |
| 2016-02-11 | $25.58 | $25.58 | 227,800 | — | — |
| 2016-02-10 | $24.33 | $24.33 | 552,200 | — | — |
| 2016-02-09 | $23.16 | $23.16 | 792,900 | — | — |
| 2016-02-08 | $21.52 | $21.52 | 308,600 | — | — |
| 2016-02-05 | $22.74 | $22.74 | 257,800 | — | — |
| 2016-02-04 | $23.95 | $23.95 | 148,100 | — | — |
| 2016-02-03 | $23.24 | $23.24 | 209,500 | — | — |
| 2016-02-02 | $23.36 | $23.36 | 281,400 | — | — |
| 2016-02-01 | $23.54 | $23.54 | 411,900 | — | — |
| 2016-01-29 | $25.70 | $25.70 | 374,400 | — | — |
| 2016-01-28 | $26.51 | $26.51 | 216,300 | — | — |
| 2016-01-27 | $27.16 | $27.16 | 177,100 | — | — |
| 2016-01-26 | $29.26 | $29.26 | 135,500 | — | — |
| 2016-01-25 | $29.39 | $29.39 | 335,900 | — | — |
| 2016-01-22 | $29.24 | $29.24 | 176,400 | — | — |
| 2016-01-21 | $28.49 | $28.49 | 284,100 | — | — |
| 2016-01-20 | $29.26 | $29.26 | 401,700 | — | — |
| 2016-01-19 | $25.88 | $25.88 | 267,600 | — | — |
| 2016-01-15 | $28.06 | $28.06 | 252,600 | — | — |
| 2016-01-14 | $28.08 | $28.08 | 342,400 | — | — |
| 2016-01-13 | $26.67 | $26.67 | 288,200 | — | — |
| 2016-01-12 | $29.13 | $29.13 | 324,300 | — | — |
| 2016-01-11 | $28.86 | $28.86 | 351,100 | — | — |
| 2016-01-08 | $29.57 | $29.57 | 257,500 | — | — |
| 2016-01-07 | $30.58 | $30.58 | 647,100 | — | — |
| 2016-01-06 | $31.20 | $31.20 | 254,900 | — | — |
| 2016-01-05 | $32.54 | $32.54 | 150,900 | — | — |
| 2016-01-04 | $34.19 | $34.19 | 204,700 | — | — |