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
- 2013-10-31 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 | $32.37 | $32.37 | 340,700 | — | — |
| 2016-12-29 | $32.22 | $32.22 | 277,400 | — | — |
| 2016-12-28 | $32.19 | $32.19 | 358,500 | — | — |
| 2016-12-27 | $32.60 | $32.60 | 310,300 | — | — |
| 2016-12-23 | $32.66 | $32.66 | 208,200 | — | — |
| 2016-12-22 | $32.45 | $32.45 | 467,500 | — | — |
| 2016-12-21 | $32.49 | $32.49 | 437,100 | — | — |
| 2016-12-20 | $32.27 | $32.27 | 570,300 | — | — |
| 2016-12-19 | $32.28 | $32.28 | 532,500 | — | — |
| 2016-12-16 | $31.92 | $31.92 | 1,698,300 | — | — |
| 2016-12-15 | $32.05 | $32.05 | 828,000 | — | — |
| 2016-12-14 | $31.84 | $31.84 | 1,369,300 | — | — |
| 2016-12-13 | $32.36 | $32.36 | 1,343,700 | — | — |
| 2016-12-12 | $33.59 | $33.59 | 854,400 | — | — |
| 2016-12-09 | $33.57 | $33.57 | 842,900 | — | — |
| 2016-12-08 | $33.01 | $33.01 | 694,600 | — | — |
| 2016-12-07 | $32.52 | $32.52 | 806,000 | — | — |
| 2016-12-06 | $32.81 | $32.81 | 892,400 | — | — |
| 2016-12-05 | $32.37 | $32.37 | 718,400 | — | — |
| 2016-12-02 | $31.69 | $31.69 | 1,088,800 | — | — |
| 2016-12-01 | $31.30 | $31.30 | 705,800 | — | — |
| 2016-11-30 | $30.52 | $30.52 | 710,700 | — | — |
| 2016-11-29 | $30.58 | $30.58 | 810,600 | — | — |
| 2016-11-28 | $30.00 | $30.00 | 932,400 | — | — |
| 2016-11-25 | $29.82 | $29.82 | 270,000 | — | — |
| 2016-11-23 | $29.35 | $29.35 | 1,006,800 | — | — |
| 2016-11-22 | $29.01 | $29.01 | 1,000,800 | — | — |
| 2016-11-21 | $28.44 | $28.44 | 880,600 | — | — |
| 2016-11-18 | $28.70 | $28.70 | 905,700 | — | — |
| 2016-11-17 | $28.25 | $28.25 | 801,200 | — | — |
| 2016-11-16 | $28.49 | $28.49 | 714,700 | — | — |
| 2016-11-15 | $28.28 | $28.28 | 1,410,800 | — | — |
| 2016-11-14 | $28.28 | $28.28 | 1,360,400 | — | — |
| 2016-11-11 | $29.19 | $29.19 | 1,021,800 | — | — |
| 2016-11-10 | $29.63 | $29.63 | 1,433,500 | — | — |
| 2016-11-09 | $28.46 | $28.46 | 862,800 | — | — |
| 2016-11-08 | $27.12 | $27.12 | 565,400 | — | — |
| 2016-11-07 | $27.49 | $27.49 | 661,000 | — | — |
| 2016-11-04 | $27.10 | $27.10 | 952,600 | — | — |
| 2016-11-03 | $26.22 | $26.22 | 580,800 | — | — |
| 2016-11-02 | $26.13 | $26.13 | 353,800 | — | — |
| 2016-11-01 | $26.00 | $26.00 | 554,600 | — | — |
| 2016-10-31 | $26.44 | $26.44 | 655,000 | — | — |
| 2016-10-28 | $26.49 | $26.49 | 396,700 | — | — |
| 2016-10-27 | $26.75 | $26.75 | 621,200 | — | — |
| 2016-10-26 | $27.90 | $27.90 | 321,500 | — | — |
| 2016-10-25 | $28.22 | $28.22 | 355,300 | — | — |
| 2016-10-24 | $28.54 | $28.54 | 338,600 | — | — |
| 2016-10-21 | $28.02 | $28.02 | 385,200 | — | — |
| 2016-10-20 | $28.11 | $28.11 | 267,700 | — | — |
| 2016-10-19 | $28.39 | $28.39 | 351,000 | — | — |
| 2016-10-18 | $28.14 | $28.14 | 452,000 | — | — |
| 2016-10-17 | $27.96 | $27.96 | 293,800 | — | — |
| 2016-10-14 | $27.82 | $27.82 | 376,500 | — | — |
| 2016-10-13 | $27.60 | $27.60 | 667,300 | — | — |
| 2016-10-12 | $27.99 | $27.99 | 638,800 | — | — |
| 2016-10-11 | $27.16 | $27.16 | 381,600 | — | — |
| 2016-10-10 | $27.24 | $27.24 | 416,200 | — | — |
| 2016-10-07 | $26.84 | $26.84 | 364,400 | — | — |
| 2016-10-06 | $26.74 | $26.74 | 373,900 | — | — |
| 2016-10-05 | $26.90 | $26.90 | 371,500 | — | — |
| 2016-10-04 | $27.00 | $27.00 | 419,700 | — | — |
| 2016-10-03 | $26.68 | $26.68 | 305,600 | — | — |
| 2016-09-30 | $26.61 | $26.61 | 670,500 | — | — |
| 2016-09-29 | $26.45 | $26.45 | 451,000 | — | — |
| 2016-09-28 | $27.20 | $27.20 | 703,300 | — | — |
| 2016-09-27 | $26.68 | $26.68 | 257,400 | — | — |
| 2016-09-26 | $26.60 | $26.60 | 426,100 | — | — |
| 2016-09-23 | $26.57 | $26.57 | 509,100 | — | — |
| 2016-09-22 | $27.04 | $27.04 | 549,700 | — | — |
| 2016-09-21 | $27.23 | $27.23 | 561,100 | — | — |
| 2016-09-20 | $27.19 | $27.19 | 736,000 | — | — |
| 2016-09-19 | $27.88 | $27.88 | 1,501,300 | — | — |
| 2016-09-16 | $27.68 | $27.68 | 1,733,000 | — | — |
| 2016-09-15 | $26.57 | $26.57 | 492,200 | — | — |
| 2016-09-14 | $25.85 | $25.85 | 649,300 | — | — |
| 2016-09-13 | $25.93 | $25.93 | 372,700 | — | — |
| 2016-09-12 | $26.40 | $26.40 | 791,600 | — | — |
| 2016-09-09 | $26.03 | $26.03 | 510,300 | — | — |
| 2016-09-08 | $26.69 | $26.69 | 482,400 | — | — |
| 2016-09-07 | $26.64 | $26.64 | 378,200 | — | — |
| 2016-09-06 | $26.46 | $26.46 | 509,200 | — | — |
| 2016-09-02 | $26.58 | $26.58 | 339,500 | — | — |
| 2016-09-01 | $26.38 | $26.38 | 502,800 | — | — |
| 2016-08-31 | $26.58 | $26.58 | 973,100 | — | — |
| 2016-08-30 | $27.19 | $27.19 | 488,700 | — | — |
| 2016-08-29 | $27.43 | $27.43 | 481,500 | — | — |
| 2016-08-26 | $27.19 | $27.19 | 410,100 | — | — |
| 2016-08-25 | $27.17 | $27.17 | 468,600 | — | — |
| 2016-08-24 | $26.57 | $26.57 | 448,700 | — | — |
| 2016-08-23 | $26.35 | $26.35 | 549,200 | — | — |
| 2016-08-22 | $26.25 | $26.25 | 626,800 | — | — |
| 2016-08-19 | $25.88 | $25.88 | 383,400 | — | — |
| 2016-08-18 | $25.93 | $25.93 | 413,300 | — | — |
| 2016-08-17 | $25.85 | $25.85 | 624,000 | — | — |
| 2016-08-16 | $26.14 | $26.14 | 535,800 | — | — |
| 2016-08-15 | $26.03 | $26.03 | 488,200 | — | — |
| 2016-08-12 | $25.85 | $25.85 | 259,900 | — | — |
| 2016-08-11 | $25.80 | $25.80 | 538,000 | — | — |
| 2016-08-10 | $25.51 | $25.51 | 390,000 | — | — |
| 2016-08-09 | $26.28 | $26.28 | 507,700 | — | — |
| 2016-08-08 | $26.01 | $26.01 | 834,100 | — | — |
| 2016-08-05 | $25.41 | $25.41 | 967,000 | — | — |
| 2016-08-04 | $25.04 | $25.04 | 1,129,200 | — | — |
| 2016-08-03 | $23.78 | $23.78 | 379,800 | — | — |
| 2016-08-02 | $23.58 | $23.58 | 327,400 | — | — |
| 2016-08-01 | $23.84 | $23.84 | 404,700 | — | — |
| 2016-07-29 | $23.96 | $23.96 | 295,700 | — | — |
| 2016-07-28 | $23.96 | $23.96 | 197,000 | — | — |
| 2016-07-27 | $23.93 | $23.93 | 272,800 | — | — |
| 2016-07-26 | $23.79 | $23.79 | 668,000 | — | — |
| 2016-07-25 | $23.88 | $23.88 | 539,600 | — | — |
| 2016-07-22 | $23.81 | $23.81 | 509,700 | — | — |
| 2016-07-21 | $23.88 | $23.88 | 785,500 | — | — |
| 2016-07-20 | $24.27 | $24.27 | 397,200 | — | — |
| 2016-07-19 | $24.08 | $24.08 | 479,700 | — | — |
| 2016-07-18 | $24.00 | $24.00 | 754,800 | — | — |
| 2016-07-15 | $23.70 | $23.70 | 687,600 | — | — |
| 2016-07-14 | $23.32 | $23.32 | 362,000 | — | — |
| 2016-07-13 | $23.13 | $23.13 | 803,000 | — | — |
| 2016-07-12 | $23.49 | $23.49 | 697,900 | — | — |
| 2016-07-11 | $23.27 | $23.27 | 456,000 | — | — |
| 2016-07-08 | $22.65 | $22.65 | 435,900 | — | — |
| 2016-07-07 | $21.81 | $21.81 | 439,800 | — | — |
| 2016-07-06 | $21.37 | $21.37 | 311,500 | — | — |
| 2016-07-05 | $21.20 | $21.20 | 340,400 | — | — |
| 2016-07-01 | $22.08 | $22.08 | 466,300 | — | — |
| 2016-06-30 | $21.81 | $21.81 | 533,500 | — | — |
| 2016-06-29 | $21.48 | $21.48 | 371,700 | — | — |
| 2016-06-28 | $20.89 | $20.89 | 884,200 | — | — |
| 2016-06-27 | $20.20 | $20.20 | 1,514,600 | — | — |
| 2016-06-24 | $20.27 | $20.27 | 2,279,700 | — | — |
| 2016-06-23 | $21.09 | $21.09 | 349,200 | — | — |
| 2016-06-22 | $20.66 | $20.66 | 359,500 | — | — |
| 2016-06-21 | $20.60 | $20.60 | 786,300 | — | — |
| 2016-06-20 | $20.99 | $20.99 | 580,900 | — | — |
| 2016-06-17 | $21.04 | $21.04 | 715,800 | — | — |
| 2016-06-16 | $21.42 | $21.42 | 558,600 | — | — |
| 2016-06-15 | $21.68 | $21.68 | 419,300 | — | — |
| 2016-06-14 | $21.45 | $21.45 | 788,400 | — | — |
| 2016-06-13 | $21.73 | $21.73 | 486,700 | — | — |
| 2016-06-10 | $21.73 | $21.73 | 508,400 | — | — |
| 2016-06-09 | $21.84 | $21.84 | 258,400 | — | — |
| 2016-06-08 | $22.09 | $22.09 | 230,600 | — | — |
| 2016-06-07 | $22.10 | $22.10 | 166,700 | — | — |
| 2016-06-06 | $22.25 | $22.25 | 269,700 | — | — |
| 2016-06-03 | $22.00 | $22.00 | 368,100 | — | — |
| 2016-06-02 | $22.15 | $22.15 | 330,400 | — | — |
| 2016-06-01 | $22.30 | $22.30 | 556,800 | — | — |
| 2016-05-31 | $21.86 | $21.86 | 456,400 | — | — |
| 2016-05-27 | $21.77 | $21.77 | 329,200 | — | — |
| 2016-05-26 | $21.38 | $21.38 | 454,900 | — | — |
| 2016-05-25 | $21.03 | $21.03 | 346,100 | — | — |
| 2016-05-24 | $21.25 | $21.25 | 588,700 | — | — |
| 2016-05-23 | $20.33 | $20.33 | 225,700 | — | — |
| 2016-05-20 | $20.34 | $20.34 | 285,900 | — | — |
| 2016-05-19 | $19.72 | $19.72 | 443,400 | — | — |
| 2016-05-18 | $20.09 | $20.09 | 315,000 | — | — |
| 2016-05-17 | $19.81 | $19.81 | 234,200 | — | — |
| 2016-05-16 | $20.20 | $20.20 | 347,600 | — | — |
| 2016-05-13 | $20.03 | $20.03 | 243,000 | — | — |
| 2016-05-12 | $20.33 | $20.33 | 186,300 | — | — |
| 2016-05-11 | $20.59 | $20.59 | 281,900 | — | — |
| 2016-05-10 | $21.17 | $21.17 | 269,800 | — | — |
| 2016-05-09 | $20.75 | $20.75 | 290,500 | — | — |
| 2016-05-06 | $20.67 | $20.67 | 299,700 | — | — |
| 2016-05-05 | $20.97 | $20.97 | 594,300 | — | — |
| 2016-05-04 | $19.73 | $19.73 | 355,800 | — | — |
| 2016-05-03 | $19.84 | $19.84 | 477,600 | — | — |
| 2016-05-02 | $20.55 | $20.55 | 267,300 | — | — |
| 2016-04-29 | $20.42 | $20.42 | 561,900 | — | — |
| 2016-04-28 | $20.39 | $20.39 | 218,800 | — | — |
| 2016-04-27 | $20.64 | $20.64 | 393,600 | — | — |
| 2016-04-26 | $20.90 | $20.90 | 290,400 | — | — |
| 2016-04-25 | $20.41 | $20.41 | 222,600 | — | — |
| 2016-04-22 | $20.76 | $20.76 | 261,000 | — | — |
| 2016-04-21 | $20.57 | $20.57 | 150,300 | — | — |
| 2016-04-20 | $20.62 | $20.62 | 234,900 | — | — |
| 2016-04-19 | $20.47 | $20.47 | 286,600 | — | — |
| 2016-04-18 | $20.76 | $20.76 | 311,900 | — | — |
| 2016-04-15 | $20.57 | $20.57 | 217,500 | — | — |
| 2016-04-14 | $20.65 | $20.65 | 488,400 | — | — |
| 2016-04-13 | $21.09 | $21.09 | 407,600 | — | — |
| 2016-04-12 | $19.72 | $19.72 | 546,500 | — | — |
| 2016-04-11 | $19.56 | $19.56 | 296,900 | — | — |
| 2016-04-08 | $19.97 | $19.97 | 231,900 | — | — |
| 2016-04-07 | $19.87 | $19.87 | 325,800 | — | — |
| 2016-04-06 | $20.25 | $20.25 | 629,700 | — | — |
| 2016-04-05 | $20.00 | $20.00 | 499,700 | — | — |
| 2016-04-04 | $20.43 | $20.43 | 435,200 | — | — |
| 2016-04-01 | $20.46 | $20.46 | 480,500 | — | — |
| 2016-03-31 | $20.80 | $20.80 | 345,900 | — | — |
| 2016-03-30 | $20.59 | $20.59 | 370,900 | — | — |
| 2016-03-29 | $20.39 | $20.39 | 388,600 | — | — |
| 2016-03-28 | $19.70 | $19.70 | 311,800 | — | — |
| 2016-03-24 | $19.62 | $19.62 | 230,800 | — | — |
| 2016-03-23 | $19.98 | $19.98 | 294,800 | — | — |
| 2016-03-22 | $20.21 | $20.21 | 209,800 | — | — |
| 2016-03-21 | $20.30 | $20.30 | 274,000 | — | — |
| 2016-03-18 | $20.49 | $20.49 | 578,800 | — | — |
| 2016-03-17 | $20.24 | $20.24 | 640,200 | — | — |
| 2016-03-16 | $20.00 | $20.00 | 380,100 | — | — |
| 2016-03-15 | $19.62 | $19.62 | 675,400 | — | — |
| 2016-03-14 | $19.88 | $19.88 | 444,400 | — | — |
| 2016-03-11 | $20.50 | $20.50 | 452,100 | — | — |
| 2016-03-10 | $19.62 | $19.62 | 657,100 | — | — |
| 2016-03-09 | $19.59 | $19.59 | 489,300 | — | — |
| 2016-03-08 | $19.37 | $19.37 | 497,600 | — | — |
| 2016-03-07 | $19.91 | $19.91 | 294,000 | — | — |
| 2016-03-04 | $19.84 | $19.84 | 348,900 | — | — |
| 2016-03-03 | $19.92 | $19.92 | 373,100 | — | — |
| 2016-03-02 | $19.74 | $19.74 | 321,300 | — | — |
| 2016-03-01 | $19.95 | $19.95 | 408,400 | — | — |
| 2016-02-29 | $19.25 | $19.25 | 388,900 | — | — |
| 2016-02-26 | $19.45 | $19.45 | 396,200 | — | — |
| 2016-02-25 | $19.43 | $19.43 | 457,300 | — | — |
| 2016-02-24 | $19.14 | $19.14 | 613,600 | — | — |
| 2016-02-23 | $19.18 | $19.18 | 604,900 | — | — |
| 2016-02-22 | $19.50 | $19.50 | 919,400 | — | — |
| 2016-02-19 | $18.76 | $18.76 | 995,800 | — | — |
| 2016-02-18 | $18.26 | $18.26 | 622,900 | — | — |
| 2016-02-17 | $18.13 | $18.13 | 821,500 | — | — |
| 2016-02-16 | $17.15 | $17.15 | 715,900 | — | — |
| 2016-02-12 | $17.15 | $17.15 | 2,321,300 | — | — |
| 2016-02-11 | $16.92 | $16.92 | 525,400 | — | — |
| 2016-02-10 | $17.01 | $17.01 | 376,600 | — | — |
| 2016-02-09 | $16.93 | $16.93 | 405,400 | — | — |
| 2016-02-08 | $16.89 | $16.89 | 633,500 | — | — |
| 2016-02-05 | $17.59 | $17.59 | 496,100 | — | — |
| 2016-02-04 | $18.14 | $18.14 | 781,100 | — | — |
| 2016-02-03 | $17.35 | $17.35 | 649,900 | — | — |
| 2016-02-02 | $17.84 | $17.84 | 743,800 | — | — |
| 2016-02-01 | $18.35 | $18.35 | 771,600 | — | — |
| 2016-01-29 | $17.97 | $17.97 | 1,556,800 | — | — |
| 2016-01-28 | $17.50 | $17.50 | 735,100 | — | — |
| 2016-01-27 | $17.04 | $17.04 | 1,028,400 | — | — |
| 2016-01-26 | $16.92 | $16.92 | 989,600 | — | — |
| 2016-01-25 | $16.65 | $16.65 | 1,677,000 | — | — |
| 2016-01-22 | $17.62 | $17.62 | 977,100 | — | — |
| 2016-01-21 | $18.30 | $18.30 | 1,047,600 | — | — |
| 2016-01-20 | $19.31 | $19.31 | 396,400 | — | — |
| 2016-01-19 | $19.16 | $19.16 | 492,800 | — | — |
| 2016-01-15 | $19.57 | $19.57 | 852,100 | — | — |
| 2016-01-14 | $19.10 | $19.10 | 862,800 | — | — |
| 2016-01-13 | $19.39 | $19.39 | 651,100 | — | — |
| 2016-01-12 | $19.93 | $19.93 | 703,400 | — | — |
| 2016-01-11 | $20.31 | $20.31 | 616,500 | — | — |
| 2016-01-08 | $20.30 | $20.30 | 554,400 | — | — |
| 2016-01-07 | $20.46 | $20.46 | 537,100 | — | — |
| 2016-01-06 | $21.17 | $21.17 | 605,200 | — | — |
| 2016-01-05 | $21.32 | $21.32 | 271,900 | — | — |
| 2016-01-04 | $21.44 | $21.44 | 559,600 | — | — |