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
- 2015-11-11 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 | $33.64 | $33.64 | 13,400 | — | — |
| 2016-12-29 | $33.72 | $33.72 | 21,800 | — | — |
| 2016-12-28 | $32.55 | $32.55 | 46,000 | — | — |
| 2016-12-27 | $32.87 | $32.87 | 25,400 | — | — |
| 2016-12-23 | $33.98 | $33.98 | 8,700 | — | — |
| 2016-12-22 | $33.71 | $33.71 | 55,600 | — | — |
| 2016-12-21 | $33.78 | $33.78 | 25,400 | — | — |
| 2016-12-20 | $35.00 | $35.00 | 34,900 | — | — |
| 2016-12-19 | $35.21 | $35.21 | 7,800 | — | — |
| 2016-12-16 | $35.04 | $35.04 | 62,600 | — | — |
| 2016-12-15 | $35.46 | $35.46 | 17,100 | — | — |
| 2016-12-14 | $35.30 | $35.30 | 12,100 | — | — |
| 2016-12-13 | $35.75 | $35.75 | 24,200 | — | — |
| 2016-12-12 | $36.82 | $36.82 | 15,100 | — | — |
| 2016-12-09 | $36.62 | $36.62 | 25,900 | — | — |
| 2016-12-08 | $37.34 | $37.34 | 34,400 | — | — |
| 2016-12-07 | $35.45 | $35.45 | 29,700 | — | — |
| 2016-12-06 | $35.23 | $35.23 | 31,300 | — | — |
| 2016-12-05 | $33.23 | $33.23 | 43,200 | — | — |
| 2016-12-02 | $32.66 | $32.66 | 25,100 | — | — |
| 2016-12-01 | $31.90 | $31.90 | 25,200 | — | — |
| 2016-11-30 | $31.32 | $31.32 | 6,800 | — | — |
| 2016-11-29 | $31.05 | $31.05 | 9,100 | — | — |
| 2016-11-28 | $31.20 | $31.20 | 97,300 | — | — |
| 2016-11-25 | $31.17 | $31.17 | 3,000 | — | — |
| 2016-11-23 | $31.43 | $31.43 | 8,600 | — | — |
| 2016-11-22 | $31.49 | $31.49 | 15,300 | — | — |
| 2016-11-21 | $30.48 | $30.48 | 20,400 | — | — |
| 2016-11-18 | $30.39 | $30.39 | 25,500 | — | — |
| 2016-11-17 | $30.18 | $30.18 | 11,800 | — | — |
| 2016-11-16 | $29.91 | $29.91 | 19,000 | — | — |
| 2016-11-15 | $29.88 | $29.88 | 11,700 | — | — |
| 2016-11-14 | $29.47 | $29.47 | 23,800 | — | — |
| 2016-11-11 | $28.50 | $28.50 | 305,300 | — | — |
| 2016-11-10 | $27.62 | $27.62 | 25,400 | — | — |
| 2016-11-09 | $27.20 | $27.20 | 21,700 | — | — |
| 2016-11-08 | $26.37 | $26.37 | 6,000 | — | — |
| 2016-11-07 | $26.59 | $26.59 | 12,200 | — | — |
| 2016-11-04 | $26.02 | $26.02 | 4,900 | — | — |
| 2016-11-03 | $26.07 | $26.07 | 4,200 | — | — |
| 2016-11-02 | $26.02 | $26.02 | 8,700 | — | — |
| 2016-11-01 | $26.01 | $26.01 | 8,600 | — | — |
| 2016-10-31 | $26.03 | $26.03 | 6,900 | — | — |
| 2016-10-28 | $26.18 | $26.18 | 6,600 | — | — |
| 2016-10-27 | $26.28 | $26.28 | 7,100 | — | — |
| 2016-10-26 | $26.88 | $26.88 | 5,200 | — | — |
| 2016-10-25 | $26.98 | $26.98 | 9,900 | — | — |
| 2016-10-24 | $27.71 | $27.71 | 14,400 | — | — |
| 2016-10-21 | $26.92 | $26.92 | 5,700 | — | — |
| 2016-10-20 | $26.46 | $26.46 | 5,800 | — | — |
| 2016-10-19 | $26.09 | $26.09 | 23,000 | — | — |
| 2016-10-18 | $25.67 | $25.67 | 3,000 | — | — |
| 2016-10-17 | $25.70 | $25.70 | 14,400 | — | — |
| 2016-10-14 | $24.87 | $24.87 | 8,400 | — | — |
| 2016-10-13 | $25.01 | $25.01 | 3,800 | — | — |
| 2016-10-12 | $25.68 | $25.68 | 6,200 | — | — |
| 2016-10-11 | $25.40 | $25.40 | 4,600 | — | — |
| 2016-10-10 | $25.75 | $25.75 | 4,100 | — | — |
| 2016-10-07 | $25.65 | $25.65 | 3,200 | — | — |
| 2016-10-06 | $25.60 | $25.60 | 2,800 | — | — |
| 2016-10-05 | $25.68 | $25.68 | 7,900 | — | — |
| 2016-10-04 | $25.55 | $25.55 | 7,000 | — | — |
| 2016-10-03 | $25.64 | $25.64 | 10,900 | — | — |
| 2016-09-30 | $25.94 | $25.94 | 10,900 | — | — |
| 2016-09-29 | $24.70 | $24.70 | 1,900 | — | — |
| 2016-09-28 | $25.08 | $25.08 | 8,000 | — | — |
| 2016-09-27 | $25.37 | $25.37 | 6,100 | — | — |
| 2016-09-26 | $25.56 | $25.56 | 8,100 | — | — |
| 2016-09-23 | $25.62 | $25.62 | 9,100 | — | — |
| 2016-09-22 | $25.92 | $25.92 | 14,100 | — | — |
| 2016-09-21 | $25.57 | $25.57 | 12,400 | — | — |
| 2016-09-20 | $25.02 | $25.02 | 9,800 | — | — |
| 2016-09-19 | $23.98 | $23.98 | 15,100 | — | — |
| 2016-09-16 | $24.88 | $24.88 | 57,900 | — | — |
| 2016-09-15 | $25.78 | $25.78 | 14,000 | — | — |
| 2016-09-14 | $25.55 | $25.55 | 9,700 | — | — |
| 2016-09-13 | $25.66 | $25.66 | 14,500 | — | — |
| 2016-09-12 | $25.85 | $25.85 | 9,500 | — | — |
| 2016-09-09 | $25.73 | $25.73 | 19,200 | — | — |
| 2016-09-08 | $25.90 | $25.90 | 9,000 | — | — |
| 2016-09-07 | $25.68 | $25.68 | 14,600 | — | — |
| 2016-09-06 | $25.70 | $25.70 | 21,000 | — | — |
| 2016-09-02 | $24.53 | $24.53 | 14,200 | — | — |
| 2016-09-01 | $24.35 | $24.35 | 6,700 | — | — |
| 2016-08-31 | $24.19 | $24.19 | 9,300 | — | — |
| 2016-08-30 | $24.35 | $24.35 | 24,200 | — | — |
| 2016-08-29 | $24.04 | $24.04 | 4,800 | — | — |
| 2016-08-26 | $24.09 | $24.09 | 7,600 | — | — |
| 2016-08-25 | $24.02 | $24.02 | 8,500 | — | — |
| 2016-08-24 | $23.95 | $23.95 | 15,800 | — | — |
| 2016-08-23 | $23.82 | $23.82 | 15,600 | — | — |
| 2016-08-22 | $23.84 | $23.84 | 11,600 | — | — |
| 2016-08-19 | $23.83 | $23.83 | 15,900 | — | — |
| 2016-08-18 | $23.80 | $23.80 | 27,100 | — | — |
| 2016-08-17 | $23.68 | $23.68 | 17,100 | — | — |
| 2016-08-16 | $23.10 | $23.10 | 14,200 | — | — |
| 2016-08-15 | $23.47 | $23.47 | 16,200 | — | — |
| 2016-08-12 | $23.44 | $23.44 | 6,400 | — | — |
| 2016-08-11 | $23.54 | $23.54 | 3,800 | — | — |
| 2016-08-10 | $23.43 | $23.43 | 7,600 | — | — |
| 2016-08-09 | $23.78 | $23.78 | 4,400 | — | — |
| 2016-08-08 | $23.71 | $23.71 | 20,800 | — | — |
| 2016-08-05 | $23.90 | $23.90 | 60,800 | — | — |
| 2016-08-04 | $23.90 | $23.90 | 8,600 | — | — |
| 2016-08-03 | $23.74 | $23.74 | 13,200 | — | — |
| 2016-08-02 | $23.10 | $23.10 | 41,600 | — | — |
| 2016-08-01 | $22.66 | $22.66 | 8,400 | — | — |
| 2016-07-29 | $22.59 | $22.59 | 18,600 | — | — |
| 2016-07-28 | $22.74 | $22.74 | 4,400 | — | — |
| 2016-07-27 | $22.75 | $22.75 | 10,800 | — | — |
| 2016-07-26 | $22.85 | $22.85 | 14,000 | — | — |
| 2016-07-25 | $22.55 | $22.55 | 11,100 | — | — |
| 2016-07-22 | $22.62 | $22.62 | 17,900 | — | — |
| 2016-07-21 | $22.78 | $22.78 | 20,100 | — | — |
| 2016-07-20 | $22.70 | $22.70 | 5,600 | — | — |
| 2016-07-19 | $22.62 | $22.62 | 11,500 | — | — |
| 2016-07-18 | $23.12 | $23.12 | 15,700 | — | — |
| 2016-07-15 | $22.94 | $22.94 | 20,900 | — | — |
| 2016-07-14 | $21.88 | $21.88 | 9,100 | — | — |
| 2016-07-13 | $21.58 | $21.58 | 22,300 | — | — |
| 2016-07-12 | $21.82 | $21.82 | 23,200 | — | — |
| 2016-07-11 | $21.71 | $21.71 | 17,800 | — | — |
| 2016-07-08 | $21.56 | $21.56 | 11,600 | — | — |
| 2016-07-07 | $21.14 | $21.14 | 14,000 | — | — |
| 2016-07-06 | $21.02 | $21.02 | 38,800 | — | — |
| 2016-07-05 | $21.09 | $21.09 | 14,400 | — | — |
| 2016-07-01 | $21.42 | $21.42 | 24,100 | — | — |
| 2016-06-30 | $22.14 | $22.14 | 13,400 | — | — |
| 2016-06-29 | $21.90 | $21.90 | 116,800 | — | — |
| 2016-06-28 | $21.39 | $21.39 | 9,000 | — | — |
| 2016-06-27 | $20.81 | $20.81 | 90,600 | — | — |
| 2016-06-24 | $21.67 | $21.67 | 242,600 | — | — |
| 2016-06-23 | $22.05 | $22.05 | 43,200 | — | — |
| 2016-06-22 | $22.38 | $22.38 | 13,000 | — | — |
| 2016-06-21 | $22.49 | $22.49 | 21,100 | — | — |
| 2016-06-20 | $22.44 | $22.44 | 13,900 | — | — |
| 2016-06-17 | $22.75 | $22.75 | 22,800 | — | — |
| 2016-06-16 | $23.11 | $23.11 | 14,400 | — | — |
| 2016-06-15 | $23.25 | $23.25 | 16,700 | — | — |
| 2016-06-14 | $23.11 | $23.11 | 23,600 | — | — |
| 2016-06-13 | $23.61 | $23.61 | 11,700 | — | — |
| 2016-06-10 | $23.60 | $23.60 | 11,500 | — | — |
| 2016-06-09 | $23.73 | $23.73 | 11,500 | — | — |
| 2016-06-08 | $23.24 | $23.24 | 15,100 | — | — |
| 2016-06-07 | $23.18 | $23.18 | 16,200 | — | — |
| 2016-06-06 | $23.84 | $23.84 | 18,900 | — | — |
| 2016-06-03 | $23.00 | $23.00 | 28,900 | — | — |
| 2016-06-02 | $22.96 | $22.96 | 12,300 | — | — |
| 2016-06-01 | $23.45 | $23.45 | 10,600 | — | — |
| 2016-05-31 | $23.75 | $23.75 | 15,500 | — | — |
| 2016-05-27 | $23.66 | $23.66 | 21,600 | — | — |
| 2016-05-26 | $23.20 | $23.20 | 12,300 | — | — |
| 2016-05-25 | $23.43 | $23.43 | 34,100 | — | — |
| 2016-05-24 | $22.75 | $22.75 | 66,700 | — | — |
| 2016-05-23 | $21.84 | $21.84 | 169,700 | — | — |
| 2016-05-20 | $22.00 | $22.00 | 17,800 | — | — |
| 2016-05-19 | $21.59 | $21.59 | 34,100 | — | — |
| 2016-05-18 | $21.52 | $21.52 | 36,000 | — | — |
| 2016-05-17 | $21.37 | $21.37 | 231,900 | — | — |
| 2016-05-16 | $21.03 | $21.03 | 5,100 | — | — |
| 2016-05-13 | $21.05 | $21.05 | 21,000 | — | — |
| 2016-05-12 | $21.50 | $21.50 | 9,100 | — | — |
| 2016-05-11 | $21.20 | $21.20 | 10,500 | — | — |
| 2016-05-10 | $21.50 | $21.50 | 15,000 | — | — |
| 2016-05-09 | $21.38 | $21.38 | 12,700 | — | — |
| 2016-05-06 | $21.63 | $21.63 | 17,000 | — | — |
| 2016-05-05 | $20.92 | $20.92 | 6,900 | — | — |
| 2016-05-04 | $20.98 | $20.98 | 6,600 | — | — |
| 2016-05-03 | $21.02 | $21.02 | 7,100 | — | — |
| 2016-05-02 | $21.00 | $21.00 | 7,200 | — | — |
| 2016-04-29 | $20.97 | $20.97 | 3,800 | — | — |
| 2016-04-28 | $21.01 | $21.01 | 5,200 | — | — |
| 2016-04-27 | $21.21 | $21.21 | 12,200 | — | — |
| 2016-04-26 | $21.02 | $21.02 | 24,000 | — | — |
| 2016-04-25 | $21.10 | $21.10 | 9,700 | — | — |
| 2016-04-22 | $21.05 | $21.05 | 43,800 | — | — |
| 2016-04-21 | $20.90 | $20.90 | 8,500 | — | — |
| 2016-04-20 | $20.98 | $20.98 | 20,800 | — | — |
| 2016-04-19 | $20.84 | $20.84 | 4,900 | — | — |
| 2016-04-18 | $20.95 | $20.95 | 7,200 | — | — |
| 2016-04-15 | $20.97 | $20.97 | 6,500 | — | — |
| 2016-04-14 | $20.82 | $20.82 | 11,200 | — | — |
| 2016-04-13 | $20.92 | $20.92 | 4,600 | — | — |
| 2016-04-12 | $20.96 | $20.96 | 4,100 | — | — |
| 2016-04-11 | $21.10 | $21.10 | 15,200 | — | — |
| 2016-04-08 | $21.05 | $21.05 | 22,200 | — | — |
| 2016-04-07 | $20.67 | $20.67 | 10,200 | — | — |
| 2016-04-06 | $21.01 | $21.01 | 6,100 | — | — |
| 2016-04-05 | $21.01 | $21.01 | 12,600 | — | — |
| 2016-04-04 | $21.00 | $21.00 | 15,900 | — | — |
| 2016-04-01 | $21.02 | $21.02 | 7,300 | — | — |
| 2016-03-31 | $21.00 | $21.00 | 5,300 | — | — |
| 2016-03-30 | $20.99 | $20.99 | 6,400 | — | — |
| 2016-03-29 | $20.74 | $20.74 | 27,500 | — | — |
| 2016-03-28 | $21.31 | $21.31 | 6,100 | — | — |
| 2016-03-24 | $21.02 | $21.02 | 4,000 | — | — |
| 2016-03-23 | $21.16 | $21.16 | 8,600 | — | — |
| 2016-03-22 | $21.19 | $21.19 | 10,100 | — | — |
| 2016-03-21 | $21.10 | $21.10 | 11,600 | — | — |
| 2016-03-18 | $21.32 | $21.32 | 125,400 | — | — |
| 2016-03-17 | $20.83 | $20.83 | 18,300 | — | — |
| 2016-03-16 | $21.05 | $21.05 | 13,300 | — | — |
| 2016-03-15 | $21.23 | $21.23 | 17,300 | — | — |
| 2016-03-14 | $21.47 | $21.47 | 29,900 | — | — |
| 2016-03-11 | $21.40 | $21.40 | 19,000 | — | — |
| 2016-03-10 | $20.97 | $20.97 | 14,800 | — | — |
| 2016-03-09 | $21.18 | $21.18 | 15,600 | — | — |
| 2016-03-08 | $20.96 | $20.96 | 20,600 | — | — |
| 2016-03-07 | $21.01 | $21.01 | 16,500 | — | — |
| 2016-03-04 | $20.78 | $20.78 | 2,800 | — | — |
| 2016-03-03 | $20.90 | $20.90 | 12,000 | — | — |
| 2016-03-02 | $20.89 | $20.89 | 2,300 | — | — |
| 2016-03-01 | $20.92 | $20.92 | 12,000 | — | — |
| 2016-02-29 | $20.89 | $20.89 | 9,500 | — | — |
| 2016-02-26 | $20.91 | $20.91 | 9,300 | — | — |
| 2016-02-25 | $20.99 | $20.99 | 17,100 | — | — |
| 2016-02-24 | $20.85 | $20.85 | 11,900 | — | — |
| 2016-02-23 | $20.91 | $20.91 | 14,700 | — | — |
| 2016-02-22 | $20.90 | $20.90 | 20,100 | — | — |
| 2016-02-19 | $20.74 | $20.74 | 21,800 | — | — |
| 2016-02-18 | $20.59 | $20.59 | 16,700 | — | — |
| 2016-02-17 | $20.65 | $20.65 | 12,200 | — | — |
| 2016-02-16 | $20.84 | $20.84 | 5,900 | — | — |
| 2016-02-12 | $20.77 | $20.77 | 15,600 | — | — |
| 2016-02-11 | $20.88 | $20.88 | 43,400 | — | — |
| 2016-02-10 | $21.06 | $21.06 | 17,400 | — | — |
| 2016-02-09 | $22.01 | $22.01 | 26,200 | — | — |
| 2016-02-08 | $22.11 | $22.11 | 8,800 | — | — |
| 2016-02-05 | $22.02 | $22.02 | 4,900 | — | — |
| 2016-02-04 | $22.10 | $22.10 | 7,000 | — | — |
| 2016-02-03 | $21.90 | $21.90 | 34,700 | — | — |
| 2016-02-02 | $21.75 | $21.75 | 11,400 | — | — |
| 2016-02-01 | $21.88 | $21.88 | 5,300 | — | — |
| 2016-01-29 | $22.00 | $22.00 | 15,400 | — | — |
| 2016-01-28 | $21.21 | $21.21 | 7,400 | — | — |
| 2016-01-27 | $20.80 | $20.80 | 18,700 | — | — |
| 2016-01-26 | $21.86 | $21.86 | 18,000 | — | — |
| 2016-01-25 | $22.09 | $22.09 | 22,900 | — | — |
| 2016-01-22 | $22.99 | $22.99 | 4,800 | — | — |
| 2016-01-21 | $22.79 | $22.79 | 12,300 | — | — |
| 2016-01-20 | $22.96 | $22.96 | 13,800 | — | — |
| 2016-01-19 | $22.72 | $22.72 | 52,500 | — | — |
| 2016-01-15 | $23.35 | $23.35 | 24,200 | — | — |
| 2016-01-14 | $23.47 | $23.47 | 21,500 | — | — |
| 2016-01-13 | $23.88 | $23.88 | 22,800 | — | — |
| 2016-01-12 | $23.93 | $23.93 | 26,000 | — | — |
| 2016-01-11 | $23.94 | $23.94 | 60,200 | — | — |
| 2016-01-08 | $23.84 | $23.84 | 28,900 | — | — |
| 2016-01-07 | $23.90 | $23.90 | 33,700 | — | — |
| 2016-01-06 | $23.93 | $23.93 | 60,800 | — | — |
| 2016-01-05 | $23.52 | $23.52 | 52,300 | — | — |
| 2016-01-04 | $23.23 | $23.23 | 44,500 | — | — |