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
- 2015-06-25 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 | $34.30 | $34.30 | 361,700 | — | — |
| 2016-12-29 | $34.60 | $34.60 | 330,000 | — | — |
| 2016-12-28 | $35.08 | $35.08 | 326,200 | — | — |
| 2016-12-27 | $35.42 | $35.42 | 479,900 | — | — |
| 2016-12-23 | $34.99 | $34.99 | 425,900 | — | — |
| 2016-12-22 | $33.93 | $33.93 | 313,400 | — | — |
| 2016-12-21 | $33.78 | $33.78 | 265,800 | — | — |
| 2016-12-20 | $34.19 | $34.19 | 219,800 | — | — |
| 2016-12-19 | $34.12 | $34.12 | 374,700 | — | — |
| 2016-12-16 | $34.00 | $34.00 | 771,500 | — | — |
| 2016-12-15 | $34.02 | $34.02 | 347,800 | — | — |
| 2016-12-14 | $33.81 | $33.81 | 461,900 | — | — |
| 2016-12-13 | $34.10 | $34.10 | 1,137,700 | — | — |
| 2016-12-12 | $33.01 | $33.01 | 401,700 | — | — |
| 2016-12-09 | $33.15 | $33.15 | 486,200 | — | — |
| 2016-12-08 | $33.56 | $33.56 | 584,200 | — | — |
| 2016-12-07 | $34.27 | $34.27 | 522,600 | — | — |
| 2016-12-06 | $32.99 | $32.99 | 419,900 | — | — |
| 2016-12-05 | $32.15 | $32.15 | 417,500 | — | — |
| 2016-12-02 | $32.04 | $32.04 | 443,600 | — | — |
| 2016-12-01 | $30.61 | $30.61 | 418,100 | — | — |
| 2016-11-30 | $31.21 | $31.21 | 286,500 | — | — |
| 2016-11-29 | $31.21 | $31.21 | 198,500 | — | — |
| 2016-11-28 | $31.35 | $31.35 | 246,300 | — | — |
| 2016-11-25 | $32.70 | $32.70 | 78,700 | — | — |
| 2016-11-23 | $32.99 | $32.99 | 185,900 | — | — |
| 2016-11-22 | $32.72 | $32.72 | 332,000 | — | — |
| 2016-11-21 | $32.59 | $32.59 | 223,400 | — | — |
| 2016-11-18 | $33.19 | $33.19 | 279,300 | — | — |
| 2016-11-17 | $33.65 | $33.65 | 367,200 | — | — |
| 2016-11-16 | $33.24 | $33.24 | 380,900 | — | — |
| 2016-11-15 | $33.90 | $33.90 | 422,200 | — | — |
| 2016-11-14 | $33.78 | $33.78 | 1,283,500 | — | — |
| 2016-11-11 | $34.01 | $34.01 | 2,709,300 | — | — |
| 2016-11-10 | $34.78 | $34.78 | 519,200 | — | — |
| 2016-11-09 | $35.17 | $35.17 | 645,400 | — | — |
| 2016-11-08 | $33.59 | $33.59 | 320,800 | — | — |
| 2016-11-07 | $33.64 | $33.64 | 331,100 | — | — |
| 2016-11-04 | $32.14 | $32.14 | 231,400 | — | — |
| 2016-11-03 | $31.54 | $31.54 | 339,800 | — | — |
| 2016-11-02 | $33.13 | $33.13 | 562,500 | — | — |
| 2016-11-01 | $33.18 | $33.18 | 256,800 | — | — |
| 2016-10-31 | $33.40 | $33.40 | 343,300 | — | — |
| 2016-10-28 | $32.65 | $32.65 | 605,900 | — | — |
| 2016-10-27 | $33.70 | $33.70 | 369,400 | — | — |
| 2016-10-26 | $34.52 | $34.52 | 801,600 | — | — |
| 2016-10-25 | $35.63 | $35.63 | 450,400 | — | — |
| 2016-10-24 | $36.08 | $36.08 | 415,200 | — | — |
| 2016-10-21 | $34.88 | $34.88 | 343,200 | — | — |
| 2016-10-20 | $34.68 | $34.68 | 359,000 | — | — |
| 2016-10-19 | $34.52 | $34.52 | 323,400 | — | — |
| 2016-10-18 | $35.27 | $35.27 | 457,200 | — | — |
| 2016-10-17 | $35.50 | $35.50 | 381,900 | — | — |
| 2016-10-14 | $35.62 | $35.62 | 171,300 | — | — |
| 2016-10-13 | $35.73 | $35.73 | 498,100 | — | — |
| 2016-10-12 | $35.78 | $35.78 | 560,900 | — | — |
| 2016-10-11 | $36.16 | $36.16 | 516,600 | — | — |
| 2016-10-10 | $37.95 | $37.95 | 370,000 | — | — |
| 2016-10-07 | $38.17 | $38.17 | 527,600 | — | — |
| 2016-10-06 | $38.68 | $38.68 | 258,400 | — | — |
| 2016-10-05 | $38.73 | $38.73 | 218,000 | — | — |
| 2016-10-04 | $38.33 | $38.33 | 429,200 | — | — |
| 2016-10-03 | $38.48 | $38.48 | 333,400 | — | — |
| 2016-09-30 | $37.74 | $37.74 | 314,700 | — | — |
| 2016-09-29 | $37.57 | $37.57 | 507,900 | — | — |
| 2016-09-28 | $39.25 | $39.25 | 350,400 | — | — |
| 2016-09-27 | $39.26 | $39.26 | 394,600 | — | — |
| 2016-09-26 | $38.24 | $38.24 | 336,600 | — | — |
| 2016-09-23 | $39.15 | $39.15 | 365,500 | — | — |
| 2016-09-22 | $38.95 | $38.95 | 553,500 | — | — |
| 2016-09-21 | $37.84 | $37.84 | 484,500 | — | — |
| 2016-09-20 | $37.17 | $37.17 | 500,200 | — | — |
| 2016-09-19 | $36.99 | $36.99 | 675,100 | — | — |
| 2016-09-16 | $37.30 | $37.30 | 931,600 | — | — |
| 2016-09-15 | $37.42 | $37.42 | 1,463,400 | — | — |
| 2016-09-14 | $35.12 | $35.12 | 1,154,100 | — | — |
| 2016-09-13 | $34.14 | $34.14 | 983,000 | — | — |
| 2016-09-12 | $33.68 | $33.68 | 1,067,800 | — | — |
| 2016-09-09 | $32.05 | $32.05 | 646,900 | — | — |
| 2016-09-08 | $31.69 | $31.69 | 408,000 | — | — |
| 2016-09-07 | $30.99 | $30.99 | 464,600 | — | — |
| 2016-09-06 | $31.26 | $31.26 | 549,300 | — | — |
| 2016-09-02 | $30.69 | $30.69 | 564,000 | — | — |
| 2016-09-01 | $30.07 | $30.07 | 386,900 | — | — |
| 2016-08-31 | $29.84 | $29.84 | 233,900 | — | — |
| 2016-08-30 | $30.00 | $30.00 | 378,900 | — | — |
| 2016-08-29 | $30.02 | $30.02 | 352,100 | — | — |
| 2016-08-26 | $29.76 | $29.76 | 535,200 | — | — |
| 2016-08-25 | $29.02 | $29.02 | 1,253,800 | — | — |
| 2016-08-24 | $29.81 | $29.81 | 440,100 | — | — |
| 2016-08-23 | $30.97 | $30.97 | 244,300 | — | — |
| 2016-08-22 | $30.90 | $30.90 | 639,500 | — | — |
| 2016-08-19 | $30.35 | $30.35 | 727,900 | — | — |
| 2016-08-18 | $31.64 | $31.64 | 245,800 | — | — |
| 2016-08-17 | $31.49 | $31.49 | 362,000 | — | — |
| 2016-08-16 | $31.37 | $31.37 | 804,500 | — | — |
| 2016-08-15 | $33.68 | $33.68 | 236,700 | — | — |
| 2016-08-12 | $33.72 | $33.72 | 178,500 | — | — |
| 2016-08-11 | $33.43 | $33.43 | 419,000 | — | — |
| 2016-08-10 | $33.66 | $33.66 | 449,400 | — | — |
| 2016-08-09 | $33.59 | $33.59 | 437,100 | — | — |
| 2016-08-08 | $33.63 | $33.63 | 506,900 | — | — |
| 2016-08-05 | $33.04 | $33.04 | 357,200 | — | — |
| 2016-08-04 | $33.23 | $33.23 | 596,700 | — | — |
| 2016-08-03 | $32.90 | $32.90 | 1,592,600 | — | — |
| 2016-08-02 | $34.21 | $34.21 | 1,928,500 | — | — |
| 2016-08-01 | $33.93 | $33.93 | 713,100 | — | — |
| 2016-07-29 | $34.96 | $34.96 | 280,600 | — | — |
| 2016-07-28 | $34.75 | $34.75 | 164,700 | — | — |
| 2016-07-27 | $35.08 | $35.08 | 326,900 | — | — |
| 2016-07-26 | $35.00 | $35.00 | 382,800 | — | — |
| 2016-07-25 | $34.26 | $34.26 | 284,000 | — | — |
| 2016-07-22 | $34.11 | $34.11 | 185,900 | — | — |
| 2016-07-21 | $33.80 | $33.80 | 572,600 | — | — |
| 2016-07-20 | $32.85 | $32.85 | 309,800 | — | — |
| 2016-07-19 | $32.78 | $32.78 | 480,500 | — | — |
| 2016-07-18 | $32.87 | $32.87 | 602,400 | — | — |
| 2016-07-15 | $31.45 | $31.45 | 341,900 | — | — |
| 2016-07-14 | $30.85 | $30.85 | 263,300 | — | — |
| 2016-07-13 | $30.04 | $30.04 | 632,900 | — | — |
| 2016-07-12 | $29.71 | $29.71 | 528,300 | — | — |
| 2016-07-11 | $29.16 | $29.16 | 197,800 | — | — |
| 2016-07-08 | $29.24 | $29.24 | 266,200 | — | — |
| 2016-07-07 | $28.96 | $28.96 | 135,800 | — | — |
| 2016-07-06 | $28.95 | $28.95 | 182,300 | — | — |
| 2016-07-05 | $28.88 | $28.88 | 114,500 | — | — |
| 2016-07-01 | $29.31 | $29.31 | 219,300 | — | — |
| 2016-06-30 | $29.16 | $29.16 | 315,600 | — | — |
| 2016-06-29 | $28.78 | $28.78 | 357,000 | — | — |
| 2016-06-28 | $27.86 | $27.86 | 234,800 | — | — |
| 2016-06-27 | $27.30 | $27.30 | 458,200 | — | — |
| 2016-06-24 | $28.17 | $28.17 | 1,376,600 | — | — |
| 2016-06-23 | $28.75 | $28.75 | 271,600 | — | — |
| 2016-06-22 | $29.32 | $29.32 | 236,500 | — | — |
| 2016-06-21 | $29.28 | $29.28 | 358,500 | — | — |
| 2016-06-20 | $29.53 | $29.53 | 396,100 | — | — |
| 2016-06-17 | $28.88 | $28.88 | 309,500 | — | — |
| 2016-06-16 | $29.08 | $29.08 | 364,200 | — | — |
| 2016-06-15 | $28.75 | $28.75 | 851,500 | — | — |
| 2016-06-14 | $27.21 | $27.21 | 296,100 | — | — |
| 2016-06-13 | $26.46 | $26.46 | 241,300 | — | — |
| 2016-06-10 | $27.29 | $27.29 | 279,600 | — | — |
| 2016-06-09 | $26.96 | $26.96 | 234,800 | — | — |
| 2016-06-08 | $26.90 | $26.90 | 226,500 | — | — |
| 2016-06-07 | $26.95 | $26.95 | 407,200 | — | — |
| 2016-06-06 | $26.20 | $26.20 | 610,900 | — | — |
| 2016-06-03 | $24.81 | $24.81 | 394,100 | — | — |
| 2016-06-02 | $24.69 | $24.69 | 406,700 | — | — |
| 2016-06-01 | $24.32 | $24.32 | 424,500 | — | — |
| 2016-05-31 | $24.35 | $24.35 | 217,400 | — | — |
| 2016-05-27 | $24.36 | $24.36 | 131,800 | — | — |
| 2016-05-26 | $24.47 | $24.47 | 94,200 | — | — |
| 2016-05-25 | $24.79 | $24.79 | 244,100 | — | — |
| 2016-05-24 | $24.55 | $24.55 | 312,100 | — | — |
| 2016-05-23 | $23.96 | $23.96 | 137,700 | — | — |
| 2016-05-20 | $24.20 | $24.20 | 221,300 | — | — |
| 2016-05-19 | $23.91 | $23.91 | 190,400 | — | — |
| 2016-05-18 | $24.20 | $24.20 | 183,200 | — | — |
| 2016-05-17 | $24.44 | $24.44 | 271,400 | — | — |
| 2016-05-16 | $24.44 | $24.44 | 322,800 | — | — |
| 2016-05-13 | $24.23 | $24.23 | 372,900 | — | — |
| 2016-05-12 | $24.00 | $24.00 | 228,900 | — | — |
| 2016-05-11 | $23.63 | $23.63 | 322,100 | — | — |
| 2016-05-10 | $24.25 | $24.25 | 211,100 | — | — |
| 2016-05-09 | $24.08 | $24.08 | 276,600 | — | — |
| 2016-05-06 | $23.03 | $23.03 | 180,400 | — | — |
| 2016-05-05 | $23.50 | $23.50 | 578,600 | — | — |
| 2016-05-04 | $24.77 | $24.77 | 3,200,400 | — | — |
| 2016-05-03 | $19.87 | $19.87 | 269,400 | — | — |
| 2016-05-02 | $19.78 | $19.78 | 546,300 | — | — |
| 2016-04-29 | $18.84 | $18.84 | 158,300 | — | — |
| 2016-04-28 | $18.75 | $18.75 | 118,500 | — | — |
| 2016-04-27 | $18.82 | $18.82 | 156,800 | — | — |
| 2016-04-26 | $18.84 | $18.84 | 238,000 | — | — |
| 2016-04-25 | $18.74 | $18.74 | 250,400 | — | — |
| 2016-04-22 | $18.45 | $18.45 | 146,100 | — | — |
| 2016-04-21 | $17.99 | $17.99 | 179,000 | — | — |
| 2016-04-20 | $18.18 | $18.18 | 426,700 | — | — |
| 2016-04-19 | $18.83 | $18.83 | 173,000 | — | — |
| 2016-04-18 | $19.11 | $19.11 | 148,800 | — | — |
| 2016-04-15 | $18.55 | $18.55 | 133,400 | — | — |
| 2016-04-14 | $18.23 | $18.23 | 229,100 | — | — |
| 2016-04-13 | $17.42 | $17.42 | 181,500 | — | — |
| 2016-04-12 | $16.99 | $16.99 | 211,900 | — | — |
| 2016-04-11 | $16.50 | $16.50 | 127,100 | — | — |
| 2016-04-08 | $16.56 | $16.56 | 224,600 | — | — |
| 2016-04-07 | $17.10 | $17.10 | 92,400 | — | — |
| 2016-04-06 | $17.19 | $17.19 | 178,100 | — | — |
| 2016-04-05 | $16.49 | $16.49 | 167,800 | — | — |
| 2016-04-04 | $17.27 | $17.27 | 139,700 | — | — |
| 2016-04-01 | $17.14 | $17.14 | 166,600 | — | — |
| 2016-03-31 | $16.86 | $16.86 | 125,100 | — | — |
| 2016-03-30 | $17.10 | $17.10 | 409,300 | — | — |
| 2016-03-29 | $15.80 | $15.80 | 186,800 | — | — |
| 2016-03-28 | $15.93 | $15.93 | 173,700 | — | — |
| 2016-03-24 | $16.01 | $16.01 | 79,500 | — | — |
| 2016-03-23 | $16.36 | $16.36 | 147,900 | — | — |
| 2016-03-22 | $16.27 | $16.27 | 41,000 | — | — |
| 2016-03-21 | $16.28 | $16.28 | 92,600 | — | — |
| 2016-03-18 | $16.67 | $16.67 | 396,700 | — | — |
| 2016-03-17 | $16.35 | $16.35 | 263,000 | — | — |
| 2016-03-16 | $15.66 | $15.66 | 446,600 | — | — |
| 2016-03-15 | $15.75 | $15.75 | 178,500 | — | — |
| 2016-03-14 | $16.95 | $16.95 | 121,600 | — | — |
| 2016-03-11 | $17.14 | $17.14 | 104,500 | — | — |
| 2016-03-10 | $16.49 | $16.49 | 136,000 | — | — |
| 2016-03-09 | $17.12 | $17.12 | 110,300 | — | — |
| 2016-03-08 | $17.16 | $17.16 | 123,400 | — | — |
| 2016-03-07 | $17.19 | $17.19 | 214,700 | — | — |
| 2016-03-04 | $16.40 | $16.40 | 275,600 | — | — |
| 2016-03-03 | $15.91 | $15.91 | 179,400 | — | — |
| 2016-03-02 | $15.99 | $15.99 | 480,800 | — | — |
| 2016-03-01 | $16.87 | $16.87 | 208,900 | — | — |
| 2016-02-29 | $16.46 | $16.46 | 303,700 | — | — |
| 2016-02-26 | $16.58 | $16.58 | 391,400 | — | — |
| 2016-02-25 | $16.10 | $16.10 | 200,800 | — | — |
| 2016-02-24 | $16.44 | $16.44 | 146,400 | — | — |
| 2016-02-23 | $16.51 | $16.51 | 98,200 | — | — |
| 2016-02-22 | $16.73 | $16.73 | 193,700 | — | — |
| 2016-02-19 | $16.57 | $16.57 | 122,100 | — | — |
| 2016-02-18 | $16.18 | $16.18 | 204,900 | — | — |
| 2016-02-17 | $16.30 | $16.30 | 229,100 | — | — |
| 2016-02-16 | $15.48 | $15.48 | 168,100 | — | — |
| 2016-02-12 | $15.36 | $15.36 | 207,000 | — | — |
| 2016-02-11 | $15.49 | $15.49 | 200,300 | — | — |
| 2016-02-10 | $15.60 | $15.60 | 191,500 | — | — |
| 2016-02-09 | $14.91 | $14.91 | 262,300 | — | — |
| 2016-02-08 | $14.81 | $14.81 | 342,700 | — | — |
| 2016-02-05 | $15.82 | $15.82 | 270,000 | — | — |
| 2016-02-04 | $16.75 | $16.75 | 138,700 | — | — |
| 2016-02-03 | $16.69 | $16.69 | 332,000 | — | — |
| 2016-02-02 | $16.85 | $16.85 | 276,000 | — | — |
| 2016-02-01 | $16.46 | $16.46 | 451,700 | — | — |
| 2016-01-29 | $16.32 | $16.32 | 186,900 | — | — |
| 2016-01-28 | $15.00 | $15.00 | 215,800 | — | — |
| 2016-01-27 | $14.92 | $14.92 | 223,500 | — | — |
| 2016-01-26 | $15.40 | $15.40 | 171,800 | — | — |
| 2016-01-25 | $15.74 | $15.74 | 175,500 | — | — |
| 2016-01-22 | $16.34 | $16.34 | 157,000 | — | — |
| 2016-01-21 | $16.19 | $16.19 | 248,500 | — | — |
| 2016-01-20 | $16.24 | $16.24 | 273,800 | — | — |
| 2016-01-19 | $16.23 | $16.23 | 370,900 | — | — |
| 2016-01-15 | $19.12 | $19.12 | 124,400 | — | — |
| 2016-01-14 | $19.53 | $19.53 | 295,000 | — | — |
| 2016-01-13 | $18.59 | $18.59 | 790,900 | — | — |
| 2016-01-12 | $25.12 | $25.12 | 121,100 | — | — |
| 2016-01-11 | $25.02 | $25.02 | 125,200 | — | — |
| 2016-01-08 | $24.94 | $24.94 | 210,600 | — | — |
| 2016-01-07 | $25.00 | $25.00 | 110,700 | — | — |
| 2016-01-06 | $24.84 | $24.84 | 101,100 | — | — |
| 2016-01-05 | $24.87 | $24.87 | 65,500 | — | — |
| 2016-01-04 | $23.85 | $23.85 | 135,900 | — | — |