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
- 2008-10-08 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 | $38.61 | $39.81 | 2,800 | — | — |
| 2016-12-29 | $38.74 | $39.95 | 3,900 | — | — |
| 2016-12-28 | $38.52 | $39.72 | 4,600 | — | — |
| 2016-12-27 | $39.00 | $40.21 | 16,300 | — | — |
| 2016-12-23 | $39.29 | $40.51 | 4,500 | — | — |
| 2016-12-22 | $39.14 | $40.36 | 6,100 | — | — |
| 2016-12-21 | $39.32 | $40.54 | 21,200 | — | — |
| 2016-12-20 | $39.29 | $40.51 | 9,800 | — | — |
| 2016-12-19 | $38.81 | $40.02 | 13,500 | — | — |
| 2016-12-16 | $37.75 | $38.93 | 41,800 | — | — |
| 2016-12-15 | $37.77 | $38.95 | 21,300 | — | — |
| 2016-12-14 | $36.65 | $37.79 | 9,300 | — | — |
| 2016-12-13 | $35.53 | $36.64 | 10,600 | — | — |
| 2016-12-12 | $35.49 | $36.60 | 30,300 | — | — |
| 2016-12-09 | $35.15 | $36.25 | 29,300 | — | — |
| 2016-12-08 | $34.44 | $35.51 | 20,000 | — | — |
| 2016-12-07 | $34.31 | $35.38 | 12,300 | — | — |
| 2016-12-06 | $34.35 | $35.42 | 21,900 | — | — |
| 2016-12-05 | $33.80 | $34.85 | 6,700 | — | — |
| 2016-12-02 | $33.17 | $34.20 | 21,600 | — | — |
| 2016-12-01 | $33.64 | $34.69 | 12,500 | — | — |
| 2016-11-30 | $33.70 | $34.75 | 8,700 | — | — |
| 2016-11-29 | $33.59 | $34.64 | 6,700 | — | — |
| 2016-11-28 | $33.69 | $34.74 | 6,900 | — | — |
| 2016-11-25 | $33.86 | $34.91 | 2,700 | — | — |
| 2016-11-23 | $33.75 | $34.80 | 10,100 | — | — |
| 2016-11-22 | $33.59 | $34.64 | 7,300 | — | — |
| 2016-11-21 | $33.00 | $34.03 | 7,400 | — | — |
| 2016-11-18 | $32.94 | $33.97 | 12,200 | — | — |
| 2016-11-17 | $32.61 | $33.63 | 17,800 | — | — |
| 2016-11-16 | $33.19 | $34.22 | 18,200 | — | — |
| 2016-11-15 | $32.63 | $33.65 | 6,300 | — | — |
| 2016-11-14 | $32.60 | $33.62 | 17,800 | — | — |
| 2016-11-11 | $32.50 | $33.51 | 85,200 | — | — |
| 2016-11-10 | $29.99 | $30.92 | 14,800 | — | — |
| 2016-11-09 | $29.44 | $30.36 | 14,000 | — | — |
| 2016-11-08 | $27.97 | $28.84 | 7,100 | — | — |
| 2016-11-07 | $28.00 | $28.87 | 9,300 | — | — |
| 2016-11-04 | $27.95 | $28.82 | 8,400 | — | — |
| 2016-11-03 | $28.28 | $29.16 | 4,900 | — | — |
| 2016-11-02 | $28.36 | $29.12 | 4,300 | — | — |
| 2016-11-01 | $28.28 | $29.04 | 3,200 | — | — |
| 2016-10-31 | $28.71 | $29.48 | 13,500 | — | — |
| 2016-10-28 | $28.88 | $29.65 | 1,900 | — | — |
| 2016-10-27 | $28.51 | $29.27 | 4,800 | — | — |
| 2016-10-26 | $27.91 | $28.66 | 2,500 | — | — |
| 2016-10-25 | $28.40 | $29.16 | 4,600 | — | — |
| 2016-10-24 | $27.80 | $28.54 | 2,400 | — | — |
| 2016-10-21 | $27.60 | $28.34 | 6,400 | — | — |
| 2016-10-20 | $27.80 | $28.54 | 1,500 | — | — |
| 2016-10-19 | $27.69 | $28.43 | 3,600 | — | — |
| 2016-10-18 | $27.82 | $28.57 | 3,100 | — | — |
| 2016-10-17 | $27.62 | $28.36 | 3,000 | — | — |
| 2016-10-14 | $27.40 | $28.13 | 2,100 | — | — |
| 2016-10-13 | $27.56 | $28.30 | 3,900 | — | — |
| 2016-10-12 | $27.77 | $28.51 | 4,000 | — | — |
| 2016-10-11 | $27.55 | $28.29 | 56,300 | — | — |
| 2016-10-10 | $27.54 | $28.28 | 5,000 | — | — |
| 2016-10-07 | $27.42 | $28.15 | 4,300 | — | — |
| 2016-10-06 | $27.90 | $28.65 | 3,700 | — | — |
| 2016-10-05 | $27.63 | $28.37 | 3,300 | — | — |
| 2016-10-04 | $27.72 | $28.46 | 3,500 | — | — |
| 2016-10-03 | $27.88 | $28.63 | 8,100 | — | — |
| 2016-09-30 | $28.00 | $28.75 | 8,600 | — | — |
| 2016-09-29 | $27.36 | $28.09 | 4,500 | — | — |
| 2016-09-28 | $27.55 | $28.29 | 6,800 | — | — |
| 2016-09-27 | $27.30 | $28.03 | 8,300 | — | — |
| 2016-09-26 | $27.31 | $28.04 | 16,800 | — | — |
| 2016-09-23 | $27.71 | $28.45 | 2,100 | — | — |
| 2016-09-22 | $28.03 | $28.78 | 4,200 | — | — |
| 2016-09-21 | $27.95 | $28.70 | 3,800 | — | — |
| 2016-09-20 | $27.80 | $28.54 | 3,200 | — | — |
| 2016-09-19 | $27.90 | $28.65 | 45,600 | — | — |
| 2016-09-16 | $28.27 | $29.03 | 16,100 | — | — |
| 2016-09-15 | $28.20 | $28.96 | 4,000 | — | — |
| 2016-09-14 | $28.05 | $28.80 | 1,400 | — | — |
| 2016-09-13 | $28.12 | $28.87 | 6,100 | — | — |
| 2016-09-12 | $28.84 | $29.61 | 5,600 | — | — |
| 2016-09-09 | $28.64 | $29.41 | 4,700 | — | — |
| 2016-09-08 | $29.17 | $29.95 | 7,700 | — | — |
| 2016-09-07 | $29.09 | $29.87 | 7,300 | — | — |
| 2016-09-06 | $29.14 | $29.92 | 11,400 | — | — |
| 2016-09-02 | $29.15 | $29.93 | 7,400 | — | — |
| 2016-09-01 | $29.01 | $29.79 | 7,000 | — | — |
| 2016-08-31 | $28.84 | $29.61 | 5,500 | — | — |
| 2016-08-30 | $28.92 | $29.69 | 3,900 | — | — |
| 2016-08-29 | $28.80 | $29.57 | 3,100 | — | — |
| 2016-08-26 | $28.60 | $29.37 | 5,200 | — | — |
| 2016-08-25 | $28.93 | $29.71 | 5,900 | — | — |
| 2016-08-24 | $28.68 | $29.45 | 2,000 | — | — |
| 2016-08-23 | $28.74 | $29.51 | 7,200 | — | — |
| 2016-08-22 | $28.59 | $29.36 | 6,700 | — | — |
| 2016-08-19 | $28.59 | $29.36 | 10,800 | — | — |
| 2016-08-18 | $28.58 | $29.35 | 5,700 | — | — |
| 2016-08-17 | $28.33 | $29.09 | 3,000 | — | — |
| 2016-08-16 | $28.48 | $29.24 | 3,700 | — | — |
| 2016-08-15 | $28.88 | $29.65 | 6,200 | — | — |
| 2016-08-12 | $28.64 | $29.41 | 26,300 | — | — |
| 2016-08-11 | $28.55 | $29.31 | 6,200 | — | — |
| 2016-08-10 | $28.61 | $29.38 | 6,000 | — | — |
| 2016-08-09 | $29.05 | $29.83 | 4,600 | — | — |
| 2016-08-08 | $28.83 | $29.60 | 3,500 | — | — |
| 2016-08-05 | $28.57 | $29.34 | 11,400 | — | — |
| 2016-08-04 | $28.08 | $28.83 | 5,400 | — | — |
| 2016-08-03 | $28.35 | $29.01 | 4,400 | — | — |
| 2016-08-02 | $28.20 | $28.85 | 7,300 | — | — |
| 2016-08-01 | $28.60 | $29.26 | 10,200 | — | — |
| 2016-07-29 | $28.94 | $29.61 | 14,700 | — | — |
| 2016-07-28 | $28.74 | $29.41 | 8,800 | — | — |
| 2016-07-27 | $28.71 | $29.38 | 13,400 | — | — |
| 2016-07-26 | $28.75 | $29.42 | 15,500 | — | — |
| 2016-07-25 | $28.27 | $28.92 | 19,700 | — | — |
| 2016-07-22 | $28.18 | $28.83 | 7,300 | — | — |
| 2016-07-21 | $27.90 | $28.55 | 13,800 | — | — |
| 2016-07-20 | $27.85 | $28.50 | 10,200 | — | — |
| 2016-07-19 | $27.73 | $28.37 | 13,600 | — | — |
| 2016-07-18 | $28.20 | $28.85 | 6,400 | — | — |
| 2016-07-15 | $28.25 | $28.90 | 10,300 | — | — |
| 2016-07-14 | $28.24 | $28.89 | 14,400 | — | — |
| 2016-07-13 | $28.13 | $28.78 | 8,500 | — | — |
| 2016-07-12 | $28.23 | $28.88 | 29,400 | — | — |
| 2016-07-11 | $28.15 | $28.80 | 21,400 | — | — |
| 2016-07-08 | $28.19 | $28.84 | 39,000 | — | — |
| 2016-07-07 | $27.88 | $28.53 | 12,700 | — | — |
| 2016-07-06 | $28.39 | $29.05 | 32,200 | — | — |
| 2016-07-05 | $27.50 | $28.14 | 23,300 | — | — |
| 2016-07-01 | $27.96 | $28.61 | 16,700 | — | — |
| 2016-06-30 | $27.47 | $28.11 | 22,000 | — | — |
| 2016-06-29 | $26.65 | $27.27 | 17,100 | — | — |
| 2016-06-28 | $26.08 | $26.68 | 34,100 | — | — |
| 2016-06-27 | $24.99 | $25.57 | 41,400 | — | — |
| 2016-06-24 | $26.89 | $27.51 | 565,800 | — | — |
| 2016-06-23 | $28.00 | $28.65 | 46,300 | — | — |
| 2016-06-22 | $27.50 | $28.14 | 28,500 | — | — |
| 2016-06-21 | $26.73 | $27.35 | 27,100 | — | — |
| 2016-06-20 | $26.04 | $26.64 | 28,700 | — | — |
| 2016-06-17 | $26.12 | $26.73 | 23,700 | — | — |
| 2016-06-16 | $26.66 | $27.28 | 14,900 | — | — |
| 2016-06-15 | $26.54 | $27.15 | 17,900 | — | — |
| 2016-06-14 | $26.61 | $27.23 | 25,300 | — | — |
| 2016-06-13 | $26.89 | $27.51 | 20,200 | — | — |
| 2016-06-10 | $27.54 | $28.18 | 5,300 | — | — |
| 2016-06-09 | $27.55 | $28.19 | 5,000 | — | — |
| 2016-06-08 | $27.67 | $28.31 | 12,800 | — | — |
| 2016-06-07 | $27.43 | $28.07 | 10,200 | — | — |
| 2016-06-06 | $27.26 | $27.89 | 10,000 | — | — |
| 2016-06-03 | $27.18 | $27.81 | 8,900 | — | — |
| 2016-06-02 | $27.74 | $28.38 | 4,100 | — | — |
| 2016-06-01 | $27.70 | $28.34 | 4,700 | — | — |
| 2016-05-31 | $27.73 | $28.37 | 12,600 | — | — |
| 2016-05-27 | $28.20 | $28.85 | 16,100 | — | — |
| 2016-05-26 | $28.19 | $28.84 | 5,900 | — | — |
| 2016-05-25 | $28.21 | $28.86 | 19,000 | — | — |
| 2016-05-24 | $28.18 | $28.83 | 14,000 | — | — |
| 2016-05-23 | $28.00 | $28.65 | 6,500 | — | — |
| 2016-05-20 | $28.15 | $28.80 | 14,300 | — | — |
| 2016-05-19 | $28.31 | $28.97 | 14,900 | — | — |
| 2016-05-18 | $28.00 | $28.65 | 14,700 | — | — |
| 2016-05-17 | $27.97 | $28.62 | 13,000 | — | — |
| 2016-05-16 | $28.00 | $28.65 | 7,400 | — | — |
| 2016-05-13 | $27.85 | $28.50 | 10,800 | — | — |
| 2016-05-12 | $27.87 | $28.52 | 8,300 | — | — |
| 2016-05-11 | $27.96 | $28.61 | 12,200 | — | — |
| 2016-05-10 | $27.95 | $28.60 | 28,000 | — | — |
| 2016-05-09 | $28.20 | $28.85 | 12,600 | — | — |
| 2016-05-06 | $28.19 | $28.84 | 13,500 | — | — |
| 2016-05-05 | $28.34 | $29.00 | 13,100 | — | — |
| 2016-05-04 | $28.40 | $28.96 | 18,900 | — | — |
| 2016-05-03 | $28.23 | $28.78 | 13,000 | — | — |
| 2016-05-02 | $27.99 | $28.54 | 25,600 | — | — |
| 2016-04-29 | $27.90 | $28.45 | 13,500 | — | — |
| 2016-04-28 | $27.99 | $28.54 | 5,800 | — | — |
| 2016-04-27 | $28.00 | $28.55 | 28,700 | — | — |
| 2016-04-26 | $27.88 | $28.43 | 20,300 | — | — |
| 2016-04-25 | $27.58 | $28.12 | 13,600 | — | — |
| 2016-04-22 | $27.43 | $27.97 | 18,000 | — | — |
| 2016-04-21 | $27.48 | $28.02 | 12,900 | — | — |
| 2016-04-20 | $27.21 | $27.74 | 18,000 | — | — |
| 2016-04-19 | $27.14 | $27.67 | 7,500 | — | — |
| 2016-04-18 | $27.06 | $27.59 | 10,000 | — | — |
| 2016-04-15 | $27.01 | $27.54 | 7,800 | — | — |
| 2016-04-14 | $27.09 | $27.62 | 12,700 | — | — |
| 2016-04-13 | $27.09 | $27.62 | 14,600 | — | — |
| 2016-04-12 | $27.10 | $27.63 | 18,500 | — | — |
| 2016-04-11 | $27.03 | $27.56 | 5,000 | — | — |
| 2016-04-08 | $26.95 | $27.48 | 4,200 | — | — |
| 2016-04-07 | $27.00 | $27.53 | 15,300 | — | — |
| 2016-04-06 | $26.87 | $27.40 | 5,600 | — | — |
| 2016-04-05 | $26.83 | $27.35 | 6,000 | — | — |
| 2016-04-04 | $26.85 | $27.38 | 11,100 | — | — |
| 2016-04-01 | $26.60 | $27.12 | 10,300 | — | — |
| 2016-03-31 | $26.81 | $27.33 | 6,000 | — | — |
| 2016-03-30 | $26.99 | $27.52 | 9,200 | — | — |
| 2016-03-29 | $26.82 | $27.34 | 7,200 | — | — |
| 2016-03-28 | $27.03 | $27.56 | 1,500 | — | — |
| 2016-03-24 | $26.99 | $27.52 | 11,800 | — | — |
| 2016-03-23 | $26.85 | $27.38 | 3,400 | — | — |
| 2016-03-22 | $26.70 | $27.22 | 7,200 | — | — |
| 2016-03-21 | $26.54 | $27.06 | 6,600 | — | — |
| 2016-03-18 | $26.69 | $27.21 | 8,600 | — | — |
| 2016-03-17 | $27.00 | $27.53 | 1,500 | — | — |
| 2016-03-16 | $26.98 | $27.51 | 900 | — | — |
| 2016-03-15 | $26.90 | $27.43 | 7,200 | — | — |
| 2016-03-14 | $26.85 | $27.38 | 4,300 | — | — |
| 2016-03-11 | $26.46 | $26.98 | 7,900 | — | — |
| 2016-03-10 | $26.48 | $27.00 | 6,000 | — | — |
| 2016-03-09 | $26.00 | $26.51 | 10,700 | — | — |
| 2016-03-08 | $25.39 | $25.89 | 17,900 | — | — |
| 2016-03-07 | $25.36 | $25.86 | 7,000 | — | — |
| 2016-03-04 | $25.28 | $25.77 | 18,100 | — | — |
| 2016-03-03 | $25.35 | $25.85 | 16,700 | — | — |
| 2016-03-02 | $25.20 | $25.69 | 2,800 | — | — |
| 2016-03-01 | $25.15 | $25.64 | 9,400 | — | — |
| 2016-02-29 | $24.85 | $25.34 | 8,200 | — | — |
| 2016-02-26 | $24.85 | $25.34 | 7,900 | — | — |
| 2016-02-25 | $25.00 | $25.49 | 2,600 | — | — |
| 2016-02-24 | $24.75 | $25.23 | 6,400 | — | — |
| 2016-02-23 | $24.85 | $25.34 | 4,800 | — | — |
| 2016-02-22 | $24.79 | $25.28 | 6,700 | — | — |
| 2016-02-19 | $24.48 | $24.96 | 3,000 | — | — |
| 2016-02-18 | $24.52 | $25.00 | 5,500 | — | — |
| 2016-02-17 | $24.84 | $25.33 | 6,900 | — | — |
| 2016-02-16 | $24.54 | $25.02 | 8,400 | — | — |
| 2016-02-12 | $24.12 | $24.59 | 8,300 | — | — |
| 2016-02-11 | $24.25 | $24.72 | 8,200 | — | — |
| 2016-02-10 | $24.50 | $24.98 | 4,700 | — | — |
| 2016-02-09 | $24.46 | $24.94 | 3,600 | — | — |
| 2016-02-08 | $24.50 | $24.98 | 5,200 | — | — |
| 2016-02-05 | $25.00 | $25.49 | 10,700 | — | — |
| 2016-02-04 | $25.30 | $25.79 | 4,100 | — | — |
| 2016-02-03 | $25.25 | $25.65 | 5,900 | — | — |
| 2016-02-02 | $25.11 | $25.51 | 2,000 | — | — |
| 2016-02-01 | $25.21 | $25.61 | 4,000 | — | — |
| 2016-01-29 | $25.51 | $25.92 | 4,000 | — | — |
| 2016-01-28 | $25.65 | $26.06 | 4,800 | — | — |
| 2016-01-27 | $25.65 | $26.06 | 2,100 | — | — |
| 2016-01-26 | $25.69 | $26.10 | 9,100 | — | — |
| 2016-01-25 | $24.69 | $25.08 | 1,200 | — | — |
| 2016-01-22 | $25.03 | $25.43 | 1,200 | — | — |
| 2016-01-21 | $24.41 | $24.80 | 6,800 | — | — |
| 2016-01-20 | $24.36 | $24.75 | 8,300 | — | — |
| 2016-01-19 | $25.07 | $25.47 | 14,900 | — | — |
| 2016-01-15 | $26.02 | $26.43 | 9,100 | — | — |
| 2016-01-14 | $26.13 | $26.55 | 3,400 | — | — |
| 2016-01-13 | $26.49 | $26.91 | 6,600 | — | — |
| 2016-01-12 | $26.81 | $27.24 | 5,200 | — | — |
| 2016-01-11 | $26.85 | $27.28 | 2,800 | — | — |
| 2016-01-08 | $26.79 | $27.22 | 7,900 | — | — |
| 2016-01-07 | $26.77 | $27.20 | 2,600 | — | — |
| 2016-01-06 | $26.83 | $27.26 | 5,600 | — | — |
| 2016-01-05 | $26.73 | $27.16 | 3,900 | — | — |
| 2016-01-04 | $26.22 | $26.64 | 3,500 | — | — |