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
- 1999-06-25 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 | $34.20 | $56.24 | 26,900 | — | — |
| 2016-12-29 | $34.25 | $56.32 | 29,800 | — | — |
| 2016-12-28 | $34.15 | $56.16 | 101,500 | — | — |
| 2016-12-27 | $33.90 | $55.74 | 36,900 | — | — |
| 2016-12-23 | $33.95 | $55.83 | 28,500 | — | — |
| 2016-12-22 | $33.90 | $55.74 | 53,200 | — | — |
| 2016-12-21 | $33.95 | $55.83 | 54,800 | — | — |
| 2016-12-20 | $34.30 | $56.40 | 181,600 | — | — |
| 2016-12-19 | $33.10 | $54.43 | 73,600 | — | — |
| 2016-12-16 | $33.25 | $54.68 | 121,800 | — | — |
| 2016-12-15 | $33.10 | $54.43 | 82,600 | — | — |
| 2016-12-14 | $33.25 | $54.68 | 73,300 | — | — |
| 2016-12-13 | $33.25 | $54.68 | 59,700 | — | — |
| 2016-12-12 | $33.85 | $55.66 | 67,000 | — | — |
| 2016-12-09 | $33.45 | $55.00 | 87,700 | — | — |
| 2016-12-08 | $33.35 | $54.84 | 86,600 | — | — |
| 2016-12-07 | $32.85 | $53.67 | 96,900 | — | — |
| 2016-12-06 | $32.30 | $52.77 | 63,100 | — | — |
| 2016-12-05 | $32.15 | $52.53 | 83,300 | — | — |
| 2016-12-02 | $30.65 | $50.08 | 71,900 | — | — |
| 2016-12-01 | $30.75 | $50.24 | 109,600 | — | — |
| 2016-11-30 | $30.65 | $50.08 | 96,700 | — | — |
| 2016-11-29 | $30.48 | $49.80 | 144,300 | — | — |
| 2016-11-28 | $30.40 | $49.67 | 125,000 | — | — |
| 2016-11-25 | $30.73 | $50.21 | 59,800 | — | — |
| 2016-11-23 | $30.50 | $49.83 | 157,500 | — | — |
| 2016-11-22 | $30.80 | $50.32 | 140,200 | — | — |
| 2016-11-21 | $30.65 | $50.08 | 117,400 | — | — |
| 2016-11-18 | $30.75 | $50.24 | 118,000 | — | — |
| 2016-11-17 | $30.80 | $50.32 | 75,700 | — | — |
| 2016-11-16 | $30.25 | $49.42 | 145,600 | — | — |
| 2016-11-15 | $30.75 | $50.24 | 53,600 | — | — |
| 2016-11-14 | $31.00 | $50.65 | 70,600 | — | — |
| 2016-11-11 | $29.40 | $48.04 | 130,800 | — | — |
| 2016-11-10 | $28.85 | $47.14 | 68,000 | — | — |
| 2016-11-09 | $28.80 | $47.06 | 90,100 | — | — |
| 2016-11-08 | $27.10 | $44.28 | 17,500 | — | — |
| 2016-11-07 | $26.95 | $44.03 | 54,700 | — | — |
| 2016-11-04 | $26.70 | $43.62 | 17,900 | — | — |
| 2016-11-03 | $26.50 | $43.30 | 21,600 | — | — |
| 2016-11-02 | $26.65 | $43.54 | 18,600 | — | — |
| 2016-11-01 | $26.95 | $44.03 | 18,800 | — | — |
| 2016-10-31 | $26.85 | $43.87 | 40,100 | — | — |
| 2016-10-28 | $27.01 | $44.13 | 21,700 | — | — |
| 2016-10-27 | $26.99 | $44.10 | 17,700 | — | — |
| 2016-10-26 | $26.88 | $43.92 | 26,700 | — | — |
| 2016-10-25 | $26.19 | $42.79 | 23,400 | — | — |
| 2016-10-24 | $26.26 | $42.91 | 25,300 | — | — |
| 2016-10-21 | $26.30 | $42.97 | 33,000 | — | — |
| 2016-10-20 | $26.28 | $42.94 | 16,500 | — | — |
| 2016-10-19 | $26.51 | $43.31 | 18,500 | — | — |
| 2016-10-18 | $26.39 | $43.12 | 12,200 | — | — |
| 2016-10-17 | $26.42 | $43.17 | 12,200 | — | — |
| 2016-10-14 | $26.58 | $43.43 | 22,900 | — | — |
| 2016-10-13 | $26.48 | $43.26 | 18,200 | — | — |
| 2016-10-12 | $26.99 | $44.10 | 52,100 | — | — |
| 2016-10-11 | $26.66 | $43.56 | 19,000 | — | — |
| 2016-10-10 | $26.98 | $44.08 | 11,700 | — | — |
| 2016-10-07 | $26.86 | $43.89 | 27,000 | — | — |
| 2016-10-06 | $26.52 | $43.33 | 52,100 | — | — |
| 2016-10-05 | $26.99 | $44.10 | 21,200 | — | — |
| 2016-10-04 | $26.97 | $44.07 | 15,100 | — | — |
| 2016-10-03 | $26.97 | $44.07 | 37,900 | — | — |
| 2016-09-30 | $27.11 | $44.29 | 50,300 | — | — |
| 2016-09-29 | $27.02 | $44.15 | 19,600 | — | — |
| 2016-09-28 | $27.32 | $44.64 | 33,000 | — | — |
| 2016-09-27 | $27.18 | $44.41 | 26,900 | — | — |
| 2016-09-26 | $26.74 | $43.69 | 50,900 | — | — |
| 2016-09-23 | $27.02 | $44.15 | 12,500 | — | — |
| 2016-09-22 | $26.91 | $43.97 | 30,300 | — | — |
| 2016-09-21 | $26.65 | $43.54 | 21,100 | — | — |
| 2016-09-20 | $26.82 | $43.82 | 15,500 | — | — |
| 2016-09-19 | $26.86 | $43.89 | 11,600 | — | — |
| 2016-09-16 | $26.92 | $43.98 | 43,700 | — | — |
| 2016-09-15 | $26.89 | $43.93 | 34,500 | — | — |
| 2016-09-14 | $26.64 | $43.53 | 22,600 | — | — |
| 2016-09-13 | $26.97 | $44.07 | 28,900 | — | — |
| 2016-09-12 | $27.00 | $44.11 | 30,000 | — | — |
| 2016-09-09 | $26.95 | $44.03 | 36,400 | — | — |
| 2016-09-08 | $26.98 | $44.08 | 15,800 | — | — |
| 2016-09-07 | $26.99 | $43.77 | 38,600 | — | — |
| 2016-09-06 | $26.99 | $43.77 | 18,600 | — | — |
| 2016-09-02 | $27.13 | $44.00 | 19,200 | — | — |
| 2016-09-01 | $26.98 | $43.76 | 12,200 | — | — |
| 2016-08-31 | $26.88 | $43.59 | 46,000 | — | — |
| 2016-08-30 | $26.68 | $43.27 | 29,300 | — | — |
| 2016-08-29 | $26.44 | $42.88 | 24,200 | — | — |
| 2016-08-26 | $26.32 | $42.68 | 33,300 | — | — |
| 2016-08-25 | $26.46 | $42.91 | 38,100 | — | — |
| 2016-08-24 | $26.51 | $42.99 | 38,600 | — | — |
| 2016-08-23 | $26.66 | $43.24 | 21,200 | — | — |
| 2016-08-22 | $26.58 | $43.11 | 24,100 | — | — |
| 2016-08-19 | $26.57 | $43.09 | 45,100 | — | — |
| 2016-08-18 | $26.47 | $42.93 | 27,700 | — | — |
| 2016-08-17 | $26.59 | $43.12 | 18,800 | — | — |
| 2016-08-16 | $26.45 | $42.90 | 20,100 | — | — |
| 2016-08-15 | $26.55 | $43.06 | 19,500 | — | — |
| 2016-08-12 | $26.47 | $42.93 | 15,400 | — | — |
| 2016-08-11 | $26.66 | $43.24 | 15,400 | — | — |
| 2016-08-10 | $26.47 | $42.93 | 33,700 | — | — |
| 2016-08-09 | $27.00 | $43.79 | 36,300 | — | — |
| 2016-08-08 | $26.97 | $43.74 | 21,200 | — | — |
| 2016-08-05 | $27.00 | $43.79 | 40,600 | — | — |
| 2016-08-04 | $26.97 | $43.74 | 46,000 | — | — |
| 2016-08-03 | $26.38 | $42.78 | 9,600 | — | — |
| 2016-08-02 | $26.30 | $42.65 | 15,000 | — | — |
| 2016-08-01 | $26.63 | $43.19 | 15,000 | — | — |
| 2016-07-29 | $26.90 | $43.63 | 24,200 | — | — |
| 2016-07-28 | $26.95 | $43.71 | 15,100 | — | — |
| 2016-07-27 | $27.01 | $43.80 | 14,200 | — | — |
| 2016-07-26 | $27.00 | $43.79 | 12,600 | — | — |
| 2016-07-25 | $26.92 | $43.66 | 12,400 | — | — |
| 2016-07-22 | $27.02 | $43.82 | 19,900 | — | — |
| 2016-07-21 | $26.83 | $43.51 | 33,200 | — | — |
| 2016-07-20 | $26.97 | $43.74 | 30,400 | — | — |
| 2016-07-19 | $26.99 | $43.77 | 20,600 | — | — |
| 2016-07-18 | $26.99 | $43.77 | 29,400 | — | — |
| 2016-07-15 | $27.01 | $43.80 | 75,600 | — | — |
| 2016-07-14 | $27.00 | $43.79 | 40,800 | — | — |
| 2016-07-13 | $27.20 | $44.11 | 26,100 | — | — |
| 2016-07-12 | $26.92 | $43.66 | 46,600 | — | — |
| 2016-07-11 | $26.44 | $42.88 | 51,000 | — | — |
| 2016-07-08 | $26.24 | $42.56 | 32,500 | — | — |
| 2016-07-07 | $25.45 | $41.27 | 16,300 | — | — |
| 2016-07-06 | $25.50 | $41.35 | 18,200 | — | — |
| 2016-07-05 | $25.28 | $41.00 | 19,500 | — | — |
| 2016-07-01 | $25.62 | $41.55 | 20,000 | — | — |
| 2016-06-30 | $26.07 | $42.28 | 54,700 | — | — |
| 2016-06-29 | $25.40 | $41.19 | 35,800 | — | — |
| 2016-06-28 | $25.09 | $40.69 | 36,300 | — | — |
| 2016-06-27 | $24.77 | $40.17 | 48,100 | — | — |
| 2016-06-24 | $25.79 | $41.83 | 93,200 | — | — |
| 2016-06-23 | $26.72 | $43.33 | 42,000 | — | — |
| 2016-06-22 | $25.91 | $42.02 | 33,300 | — | — |
| 2016-06-21 | $26.15 | $42.41 | 29,500 | — | — |
| 2016-06-20 | $26.32 | $42.68 | 20,100 | — | — |
| 2016-06-17 | $25.92 | $42.04 | 90,600 | — | — |
| 2016-06-16 | $26.58 | $43.11 | 31,300 | — | — |
| 2016-06-15 | $26.36 | $42.75 | 15,900 | — | — |
| 2016-06-14 | $26.54 | $43.04 | 19,700 | — | — |
| 2016-06-13 | $26.89 | $43.61 | 15,900 | — | — |
| 2016-06-10 | $27.53 | $44.65 | 20,500 | — | — |
| 2016-06-09 | $27.77 | $45.04 | 25,900 | — | — |
| 2016-06-08 | $28.07 | $45.20 | 25,900 | — | — |
| 2016-06-07 | $27.66 | $44.54 | 17,500 | — | — |
| 2016-06-06 | $28.13 | $45.30 | 36,800 | — | — |
| 2016-06-03 | $28.38 | $45.70 | 27,600 | — | — |
| 2016-06-02 | $28.30 | $45.57 | 44,500 | — | — |
| 2016-06-01 | $28.56 | $45.99 | 25,700 | — | — |
| 2016-05-31 | $27.96 | $45.02 | 121,000 | — | — |
| 2016-05-27 | $28.09 | $45.23 | 17,300 | — | — |
| 2016-05-26 | $27.91 | $44.94 | 16,400 | — | — |
| 2016-05-25 | $28.00 | $45.09 | 54,900 | — | — |
| 2016-05-24 | $28.23 | $45.46 | 64,300 | — | — |
| 2016-05-23 | $27.74 | $44.67 | 24,200 | — | — |
| 2016-05-20 | $27.85 | $44.84 | 39,300 | — | — |
| 2016-05-19 | $27.53 | $44.33 | 27,300 | — | — |
| 2016-05-18 | $27.73 | $44.65 | 29,900 | — | — |
| 2016-05-17 | $26.54 | $42.73 | 35,500 | — | — |
| 2016-05-16 | $27.50 | $44.28 | 35,400 | — | — |
| 2016-05-13 | $27.39 | $44.10 | 29,900 | — | — |
| 2016-05-12 | $27.46 | $44.22 | 23,500 | — | — |
| 2016-05-11 | $27.73 | $44.65 | 38,400 | — | — |
| 2016-05-10 | $27.46 | $44.22 | 37,300 | — | — |
| 2016-05-09 | $27.44 | $44.18 | 44,400 | — | — |
| 2016-05-06 | $27.23 | $43.85 | 27,100 | — | — |
| 2016-05-05 | $27.14 | $43.70 | 26,200 | — | — |
| 2016-05-04 | $27.27 | $43.91 | 22,600 | — | — |
| 2016-05-03 | $27.45 | $44.20 | 26,200 | — | — |
| 2016-05-02 | $27.98 | $45.05 | 23,200 | — | — |
| 2016-04-29 | $28.00 | $45.09 | 33,100 | — | — |
| 2016-04-28 | $28.40 | $45.73 | 45,100 | — | — |
| 2016-04-27 | $28.88 | $46.50 | 64,600 | — | — |
| 2016-04-26 | $28.33 | $45.62 | 35,600 | — | — |
| 2016-04-25 | $28.05 | $45.17 | 40,600 | — | — |
| 2016-04-22 | $28.00 | $45.09 | 53,700 | — | — |
| 2016-04-21 | $27.88 | $44.89 | 26,500 | — | — |
| 2016-04-20 | $28.29 | $45.55 | 20,400 | — | — |
| 2016-04-19 | $28.29 | $45.55 | 40,600 | — | — |
| 2016-04-18 | $28.30 | $45.57 | 61,200 | — | — |
| 2016-04-15 | $28.28 | $45.54 | 54,700 | — | — |
| 2016-04-14 | $28.30 | $45.57 | 75,600 | — | — |
| 2016-04-13 | $28.90 | $46.54 | 43,000 | — | — |
| 2016-04-12 | $28.50 | $45.89 | 27,600 | — | — |
| 2016-04-11 | $28.27 | $45.52 | 33,100 | — | — |
| 2016-04-08 | $28.30 | $45.57 | 20,100 | — | — |
| 2016-04-07 | $28.04 | $45.15 | 28,700 | — | — |
| 2016-04-06 | $28.30 | $45.57 | 20,500 | — | — |
| 2016-04-05 | $28.40 | $45.73 | 76,200 | — | — |
| 2016-04-04 | $28.94 | $46.60 | 25,200 | — | — |
| 2016-04-01 | $29.10 | $46.86 | 16,900 | — | — |
| 2016-03-31 | $29.07 | $46.81 | 24,900 | — | — |
| 2016-03-30 | $29.19 | $47.00 | 21,400 | — | — |
| 2016-03-29 | $29.30 | $47.18 | 40,600 | — | — |
| 2016-03-28 | $28.64 | $46.12 | 19,400 | — | — |
| 2016-03-24 | $28.43 | $45.78 | 16,200 | — | — |
| 2016-03-23 | $28.18 | $45.38 | 25,700 | — | — |
| 2016-03-22 | $28.49 | $45.87 | 18,000 | — | — |
| 2016-03-21 | $28.79 | $46.36 | 29,600 | — | — |
| 2016-03-18 | $28.51 | $45.91 | 80,600 | — | — |
| 2016-03-17 | $28.64 | $46.12 | 38,500 | — | — |
| 2016-03-16 | $27.74 | $44.67 | 36,100 | — | — |
| 2016-03-15 | $27.68 | $44.57 | 37,100 | — | — |
| 2016-03-14 | $27.50 | $44.28 | 25,900 | — | — |
| 2016-03-11 | $27.91 | $44.94 | 33,000 | — | — |
| 2016-03-10 | $27.28 | $43.60 | 34,900 | — | — |
| 2016-03-09 | $27.58 | $44.08 | 24,900 | — | — |
| 2016-03-08 | $27.29 | $43.62 | 30,400 | — | — |
| 2016-03-07 | $27.63 | $44.16 | 21,600 | — | — |
| 2016-03-04 | $27.60 | $44.12 | 21,000 | — | — |
| 2016-03-03 | $27.68 | $44.24 | 27,400 | — | — |
| 2016-03-02 | $27.47 | $43.91 | 65,300 | — | — |
| 2016-03-01 | $27.04 | $43.22 | 73,000 | — | — |
| 2016-02-29 | $26.52 | $42.39 | 66,700 | — | — |
| 2016-02-26 | $26.34 | $42.10 | 82,200 | — | — |
| 2016-02-25 | $26.73 | $42.73 | 39,900 | — | — |
| 2016-02-24 | $26.73 | $42.73 | 34,600 | — | — |
| 2016-02-23 | $27.30 | $43.64 | 53,100 | — | — |
| 2016-02-22 | $27.33 | $43.68 | 40,800 | — | — |
| 2016-02-19 | $27.14 | $43.38 | 31,400 | — | — |
| 2016-02-18 | $26.72 | $42.71 | 38,300 | — | — |
| 2016-02-17 | $26.86 | $42.93 | 41,200 | — | — |
| 2016-02-16 | $27.32 | $43.67 | 36,700 | — | — |
| 2016-02-12 | $26.72 | $42.71 | 30,000 | — | — |
| 2016-02-11 | $26.18 | $41.85 | 41,900 | — | — |
| 2016-02-10 | $26.62 | $42.55 | 39,600 | — | — |
| 2016-02-09 | $26.95 | $43.08 | 49,900 | — | — |
| 2016-02-08 | $27.21 | $43.49 | 44,300 | — | — |
| 2016-02-05 | $26.75 | $42.76 | 61,700 | — | — |
| 2016-02-04 | $27.01 | $43.17 | 48,700 | — | — |
| 2016-02-03 | $26.71 | $42.69 | 51,100 | — | — |
| 2016-02-02 | $26.55 | $42.44 | 55,000 | — | — |
| 2016-02-01 | $27.12 | $43.35 | 51,100 | — | — |
| 2016-01-29 | $27.45 | $43.88 | 68,100 | — | — |
| 2016-01-28 | $26.66 | $42.61 | 77,800 | — | — |
| 2016-01-27 | $26.04 | $41.62 | 160,800 | — | — |
| 2016-01-26 | $26.46 | $42.29 | 55,300 | — | — |
| 2016-01-25 | $25.93 | $41.45 | 65,300 | — | — |
| 2016-01-22 | $26.54 | $42.42 | 153,100 | — | — |
| 2016-01-21 | $26.77 | $42.79 | 74,900 | — | — |
| 2016-01-20 | $26.85 | $42.92 | 74,800 | — | — |
| 2016-01-19 | $27.14 | $43.38 | 44,600 | — | — |
| 2016-01-15 | $27.02 | $43.19 | 61,300 | — | — |
| 2016-01-14 | $27.13 | $43.36 | 61,700 | — | — |
| 2016-01-13 | $26.80 | $42.84 | 49,100 | — | — |
| 2016-01-12 | $27.13 | $43.36 | 69,000 | — | — |
| 2016-01-11 | $27.24 | $43.54 | 55,000 | — | — |
| 2016-01-08 | $26.90 | $43.00 | 43,300 | — | — |
| 2016-01-07 | $26.76 | $42.77 | 34,100 | — | — |
| 2016-01-06 | $26.84 | $42.90 | 35,900 | — | — |
| 2016-01-05 | $26.72 | $42.71 | 37,800 | — | — |
| 2016-01-04 | $26.95 | $43.08 | 66,000 | — | — |