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
- 1998-04-27 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 | $34.76 | $39.82 | 205,859 | — | — |
| 2016-12-29 | $35.25 | $40.32 | 109,570 | — | — |
| 2016-12-28 | $35.10 | $40.15 | 156,836 | — | — |
| 2016-12-27 | $34.84 | $39.85 | 126,172 | — | — |
| 2016-12-23 | $34.76 | $39.77 | 88,672 | — | — |
| 2016-12-22 | $34.48 | $39.44 | 129,883 | — | — |
| 2016-12-21 | $34.18 | $39.09 | 87,500 | — | — |
| 2016-12-20 | $34.28 | $39.21 | 113,477 | — | — |
| 2016-12-19 | $33.66 | $38.51 | 182,617 | — | — |
| 2016-12-16 | $32.74 | $37.45 | 604,102 | — | — |
| 2016-12-15 | $32.72 | $37.42 | 243,359 | — | — |
| 2016-12-14 | $32.49 | $37.16 | 196,094 | — | — |
| 2016-12-13 | $34.15 | $39.06 | 225,781 | — | — |
| 2016-12-12 | $34.74 | $39.74 | 131,836 | — | — |
| 2016-12-09 | $35.30 | $40.38 | 163,672 | — | — |
| 2016-12-08 | $35.23 | $40.29 | 148,242 | — | — |
| 2016-12-07 | $35.33 | $40.41 | 239,258 | — | — |
| 2016-12-06 | $34.64 | $39.62 | 257,227 | — | — |
| 2016-12-05 | $34.23 | $39.15 | 683,203 | — | — |
| 2016-12-02 | $34.38 | $39.33 | 222,852 | — | — |
| 2016-12-01 | $34.33 | $39.27 | 182,617 | — | — |
| 2016-11-30 | $34.41 | $39.36 | 133,008 | — | — |
| 2016-11-29 | $34.51 | $39.47 | 183,984 | — | — |
| 2016-11-28 | $34.71 | $39.71 | 194,531 | — | — |
| 2016-11-25 | $34.43 | $39.38 | 46,484 | — | — |
| 2016-11-23 | $34.25 | $39.18 | 119,141 | — | — |
| 2016-11-22 | $33.74 | $38.59 | 225,195 | — | — |
| 2016-11-21 | $32.90 | $37.63 | 609,180 | — | — |
| 2016-11-18 | $32.82 | $37.54 | 150,781 | — | — |
| 2016-11-17 | $32.77 | $37.48 | 141,992 | — | — |
| 2016-11-16 | $32.69 | $37.39 | 121,484 | — | — |
| 2016-11-15 | $32.92 | $37.66 | 178,711 | — | — |
| 2016-11-14 | $32.41 | $37.07 | 307,227 | — | — |
| 2016-11-11 | $32.33 | $36.98 | 143,359 | — | — |
| 2016-11-10 | $31.77 | $36.34 | 301,758 | — | — |
| 2016-11-09 | $31.74 | $36.31 | 394,727 | — | — |
| 2016-11-08 | $30.72 | $35.14 | 148,828 | — | — |
| 2016-11-07 | $30.72 | $35.14 | 210,352 | — | — |
| 2016-11-04 | $30.59 | $34.99 | 154,687 | — | — |
| 2016-11-03 | $30.34 | $34.70 | 109,766 | — | — |
| 2016-11-02 | $30.39 | $34.76 | 130,078 | — | — |
| 2016-11-01 | $30.64 | $35.05 | 224,023 | — | — |
| 2016-10-31 | $30.72 | $35.14 | 121,875 | — | — |
| 2016-10-28 | $30.74 | $35.16 | 127,539 | — | — |
| 2016-10-27 | $30.69 | $35.11 | 261,133 | — | — |
| 2016-10-26 | $30.67 | $35.08 | 120,508 | — | — |
| 2016-10-25 | $30.44 | $34.82 | 243,555 | — | — |
| 2016-10-24 | $30.30 | $34.65 | 92,187 | — | — |
| 2016-10-21 | $30.24 | $34.59 | 298,047 | — | — |
| 2016-10-20 | $30.05 | $34.38 | 251,562 | — | — |
| 2016-10-19 | $30.50 | $34.89 | 230,469 | — | — |
| 2016-10-18 | $30.79 | $35.22 | 205,469 | — | — |
| 2016-10-17 | $30.62 | $35.02 | 175,977 | — | — |
| 2016-10-14 | $30.69 | $35.11 | 241,602 | — | — |
| 2016-10-13 | $30.67 | $35.08 | 143,945 | — | — |
| 2016-10-12 | $30.62 | $35.02 | 258,008 | — | — |
| 2016-10-11 | $30.67 | $35.08 | 236,133 | — | — |
| 2016-10-10 | $30.77 | $35.19 | 244,336 | — | — |
| 2016-10-07 | $30.47 | $34.86 | 423,437 | — | — |
| 2016-10-06 | $30.77 | $35.20 | 175,391 | — | — |
| 2016-10-05 | $30.95 | $35.40 | 91,602 | — | — |
| 2016-10-04 | $30.82 | $35.26 | 161,719 | — | — |
| 2016-10-03 | $30.98 | $35.43 | 394,531 | — | — |
| 2016-09-30 | $30.98 | $35.44 | 570,703 | — | — |
| 2016-09-29 | $30.59 | $34.99 | 442,383 | — | — |
| 2016-09-28 | $30.68 | $35.10 | 241,797 | — | — |
| 2016-09-27 | $30.67 | $35.08 | 155,664 | — | — |
| 2016-09-26 | $30.68 | $35.09 | 166,406 | — | — |
| 2016-09-23 | $30.81 | $35.24 | 144,922 | — | — |
| 2016-09-22 | $30.62 | $35.02 | 336,914 | — | — |
| 2016-09-21 | $30.10 | $34.42 | 313,086 | — | — |
| 2016-09-20 | $29.97 | $34.28 | 267,578 | — | — |
| 2016-09-19 | $30.11 | $34.44 | 358,789 | — | — |
| 2016-09-16 | $29.90 | $34.20 | 380,859 | — | — |
| 2016-09-15 | $30.21 | $34.55 | 291,016 | — | — |
| 2016-09-14 | $29.81 | $34.10 | 308,398 | — | — |
| 2016-09-13 | $29.48 | $33.72 | 274,805 | — | — |
| 2016-09-12 | $29.56 | $33.81 | 178,906 | — | — |
| 2016-09-09 | $29.11 | $33.30 | 128,320 | — | — |
| 2016-09-08 | $29.64 | $33.91 | 113,867 | — | — |
| 2016-09-07 | $29.64 | $33.90 | 406,641 | — | — |
| 2016-09-06 | $29.28 | $33.49 | 156,055 | — | — |
| 2016-09-02 | $29.83 | $34.12 | 160,547 | — | — |
| 2016-09-01 | $29.62 | $33.89 | 248,242 | — | — |
| 2016-08-31 | $29.12 | $33.31 | 189,844 | — | — |
| 2016-08-30 | $29.33 | $33.55 | 136,914 | — | — |
| 2016-08-29 | $29.62 | $33.88 | 422,266 | — | — |
| 2016-08-26 | $29.61 | $33.87 | 489,453 | — | — |
| 2016-08-25 | $30.30 | $34.65 | 579,883 | — | — |
| 2016-08-24 | $31.11 | $35.59 | 188,281 | — | — |
| 2016-08-23 | $30.80 | $35.23 | 174,805 | — | — |
| 2016-08-22 | $30.88 | $35.32 | 74,023 | — | — |
| 2016-08-19 | $31.01 | $35.47 | 154,883 | — | — |
| 2016-08-18 | $30.78 | $35.21 | 109,375 | — | — |
| 2016-08-17 | $30.46 | $34.85 | 183,984 | — | — |
| 2016-08-16 | $30.36 | $34.73 | 100,781 | — | — |
| 2016-08-15 | $30.43 | $34.81 | 146,094 | — | — |
| 2016-08-12 | $30.17 | $34.51 | 65,820 | — | — |
| 2016-08-11 | $29.99 | $34.30 | 105,273 | — | — |
| 2016-08-10 | $29.77 | $34.05 | 145,117 | — | — |
| 2016-08-09 | $29.75 | $34.03 | 56,641 | — | — |
| 2016-08-08 | $29.51 | $33.75 | 207,227 | — | — |
| 2016-08-05 | $29.66 | $33.92 | 128,906 | — | — |
| 2016-08-04 | $29.51 | $33.75 | 154,492 | — | — |
| 2016-08-03 | $29.45 | $33.68 | 154,102 | — | — |
| 2016-08-02 | $29.05 | $33.22 | 131,250 | — | — |
| 2016-08-01 | $29.61 | $33.87 | 265,430 | — | — |
| 2016-07-29 | $29.53 | $33.77 | 334,180 | — | — |
| 2016-07-28 | $28.84 | $32.98 | 203,125 | — | — |
| 2016-07-27 | $28.88 | $33.04 | 444,727 | — | — |
| 2016-07-26 | $27.94 | $31.96 | 262,695 | — | — |
| 2016-07-25 | $27.16 | $31.07 | 356,250 | — | — |
| 2016-07-22 | $27.26 | $31.19 | 139,453 | — | — |
| 2016-07-21 | $27.11 | $31.00 | 300,195 | — | — |
| 2016-07-20 | $27.10 | $30.99 | 118,945 | — | — |
| 2016-07-19 | $26.78 | $30.64 | 247,656 | — | — |
| 2016-07-18 | $26.66 | $30.50 | 186,914 | — | — |
| 2016-07-15 | $26.36 | $30.16 | 183,008 | — | — |
| 2016-07-14 | $26.46 | $30.27 | 347,852 | — | — |
| 2016-07-13 | $26.42 | $30.22 | 223,828 | — | — |
| 2016-07-12 | $26.80 | $30.66 | 127,344 | — | — |
| 2016-07-11 | $26.85 | $30.71 | 154,687 | — | — |
| 2016-07-08 | $26.87 | $30.73 | 167,773 | — | — |
| 2016-07-07 | $26.62 | $30.45 | 138,867 | — | — |
| 2016-07-06 | $26.56 | $30.38 | 248,633 | — | — |
| 2016-07-05 | $26.65 | $30.49 | 155,859 | — | — |
| 2016-07-01 | $27.17 | $31.08 | 157,617 | — | — |
| 2016-06-30 | $27.47 | $31.42 | 249,414 | — | — |
| 2016-06-29 | $26.58 | $30.35 | 221,484 | — | — |
| 2016-06-28 | $26.25 | $29.98 | 246,680 | — | — |
| 2016-06-27 | $25.96 | $29.65 | 507,031 | — | — |
| 2016-06-24 | $26.04 | $29.73 | 6,124,023 | — | — |
| 2016-06-23 | $26.80 | $30.61 | 488,086 | — | — |
| 2016-06-22 | $26.33 | $30.07 | 335,937 | — | — |
| 2016-06-21 | $26.50 | $30.26 | 283,203 | — | — |
| 2016-06-20 | $26.83 | $30.64 | 418,164 | — | — |
| 2016-06-17 | $26.39 | $30.14 | 879,297 | — | — |
| 2016-06-16 | $26.91 | $30.73 | 227,539 | — | — |
| 2016-06-15 | $27.07 | $30.92 | 201,367 | — | — |
| 2016-06-14 | $27.00 | $30.83 | 280,859 | — | — |
| 2016-06-13 | $27.19 | $31.05 | 188,086 | — | — |
| 2016-06-10 | $27.75 | $31.69 | 186,914 | — | — |
| 2016-06-09 | $28.15 | $32.16 | 195,312 | — | — |
| 2016-06-08 | $28.19 | $32.19 | 189,844 | — | — |
| 2016-06-07 | $28.17 | $32.17 | 250,391 | — | — |
| 2016-06-06 | $28.30 | $32.32 | 412,695 | — | — |
| 2016-06-03 | $27.84 | $31.80 | 278,516 | — | — |
| 2016-06-02 | $28.09 | $32.09 | 249,023 | — | — |
| 2016-06-01 | $28.11 | $32.10 | 219,141 | — | — |
| 2016-05-31 | $28.25 | $32.26 | 360,937 | — | — |
| 2016-05-27 | $28.44 | $32.48 | 262,695 | — | — |
| 2016-05-26 | $28.16 | $32.16 | 553,125 | — | — |
| 2016-05-25 | $27.91 | $31.88 | 513,672 | — | — |
| 2016-05-24 | $28.43 | $32.47 | 342,383 | — | — |
| 2016-05-23 | $27.73 | $31.67 | 766,602 | — | — |
| 2016-05-20 | $27.76 | $31.70 | 239,844 | — | — |
| 2016-05-19 | $26.88 | $30.70 | 271,680 | — | — |
| 2016-05-18 | $26.88 | $30.70 | 148,242 | — | — |
| 2016-05-17 | $26.86 | $30.68 | 228,516 | — | — |
| 2016-05-16 | $26.82 | $30.63 | 137,305 | — | — |
| 2016-05-13 | $26.54 | $30.31 | 323,437 | — | — |
| 2016-05-12 | $26.39 | $30.14 | 168,945 | — | — |
| 2016-05-11 | $26.75 | $30.55 | 261,523 | — | — |
| 2016-05-10 | $26.82 | $30.63 | 90,820 | — | — |
| 2016-05-09 | $26.18 | $29.90 | 56,055 | — | — |
| 2016-05-06 | $26.14 | $29.85 | 109,180 | — | — |
| 2016-05-05 | $25.92 | $29.61 | 77,734 | — | — |
| 2016-05-04 | $25.77 | $29.43 | 103,125 | — | — |
| 2016-05-03 | $26.18 | $29.90 | 133,203 | — | — |
| 2016-05-02 | $26.55 | $30.32 | 192,383 | — | — |
| 2016-04-29 | $26.20 | $29.93 | 161,328 | — | — |
| 2016-04-28 | $26.05 | $29.75 | 200,391 | — | — |
| 2016-04-27 | $26.01 | $29.71 | 169,727 | — | — |
| 2016-04-26 | $25.56 | $29.20 | 307,617 | — | — |
| 2016-04-25 | $25.11 | $28.68 | 223,242 | — | — |
| 2016-04-22 | $25.34 | $28.94 | 171,484 | — | — |
| 2016-04-21 | $25.19 | $28.77 | 129,102 | — | — |
| 2016-04-20 | $25.33 | $28.93 | 573,437 | — | — |
| 2016-04-19 | $25.60 | $29.24 | 364,844 | — | — |
| 2016-04-18 | $25.36 | $28.97 | 106,445 | — | — |
| 2016-04-15 | $25.29 | $28.88 | 422,656 | — | — |
| 2016-04-14 | $25.44 | $29.05 | 211,133 | — | — |
| 2016-04-13 | $25.15 | $28.72 | 362,305 | — | — |
| 2016-04-12 | $24.59 | $28.08 | 332,812 | — | — |
| 2016-04-11 | $24.42 | $27.89 | 392,969 | — | — |
| 2016-04-08 | $24.16 | $27.59 | 200,977 | — | — |
| 2016-04-07 | $23.92 | $27.31 | 273,437 | — | — |
| 2016-04-06 | $24.06 | $27.48 | 775,000 | — | — |
| 2016-04-05 | $23.90 | $27.29 | 242,383 | — | — |
| 2016-04-04 | $23.65 | $27.02 | 415,625 | — | — |
| 2016-04-01 | $24.09 | $27.52 | 245,312 | — | — |
| 2016-03-31 | $24.37 | $27.83 | 273,047 | — | — |
| 2016-03-30 | $24.09 | $27.52 | 196,094 | — | — |
| 2016-03-29 | $24.02 | $27.44 | 174,805 | — | — |
| 2016-03-28 | $23.33 | $26.65 | 102,539 | — | — |
| 2016-03-24 | $23.32 | $26.64 | 225,391 | — | — |
| 2016-03-23 | $23.30 | $26.61 | 157,617 | — | — |
| 2016-03-22 | $23.62 | $26.98 | 116,211 | — | — |
| 2016-03-21 | $23.79 | $27.17 | 179,687 | — | — |
| 2016-03-18 | $23.63 | $26.99 | 632,617 | — | — |
| 2016-03-17 | $23.37 | $26.69 | 140,625 | — | — |
| 2016-03-16 | $23.09 | $26.37 | 144,922 | — | — |
| 2016-03-15 | $22.66 | $25.88 | 176,758 | — | — |
| 2016-03-14 | $22.53 | $25.73 | 322,656 | — | — |
| 2016-03-11 | $22.43 | $25.61 | 621,094 | — | — |
| 2016-03-10 | $22.05 | $25.19 | 230,273 | — | — |
| 2016-03-09 | $22.68 | $25.90 | 182,422 | — | — |
| 2016-03-08 | $22.68 | $25.90 | 154,297 | — | — |
| 2016-03-07 | $22.97 | $26.23 | 285,352 | — | — |
| 2016-03-04 | $23.13 | $26.42 | 257,617 | — | — |
| 2016-03-03 | $23.16 | $26.45 | 439,844 | — | — |
| 2016-03-02 | $23.33 | $26.65 | 221,484 | — | — |
| 2016-03-01 | $22.97 | $26.24 | 302,539 | — | — |
| 2016-02-29 | $22.37 | $25.55 | 575,000 | — | — |
| 2016-02-26 | $22.55 | $25.76 | 1,144,141 | — | — |
| 2016-02-25 | $21.77 | $24.86 | 552,734 | — | — |
| 2016-02-24 | $21.20 | $24.21 | 668,359 | — | — |
| 2016-02-23 | $21.19 | $24.20 | 347,461 | — | — |
| 2016-02-22 | $20.73 | $23.68 | 651,758 | — | — |
| 2016-02-19 | $20.97 | $23.95 | 622,070 | — | — |
| 2016-02-18 | $21.01 | $24.00 | 850,977 | — | — |
| 2016-02-17 | $20.89 | $23.86 | 516,406 | — | — |
| 2016-02-16 | $20.72 | $23.66 | 1,132,812 | — | — |
| 2016-02-12 | $20.74 | $23.69 | 342,969 | — | — |
| 2016-02-11 | $20.93 | $23.90 | 224,219 | — | — |
| 2016-02-10 | $21.49 | $24.54 | 232,031 | — | — |
| 2016-02-09 | $21.81 | $24.90 | 289,258 | — | — |
| 2016-02-08 | $21.96 | $25.09 | 362,695 | — | — |
| 2016-02-05 | $21.36 | $24.39 | 340,430 | — | — |
| 2016-02-04 | $21.46 | $24.51 | 733,594 | — | — |
| 2016-02-03 | $21.87 | $24.98 | 1,693,750 | — | — |
| 2016-02-02 | $22.52 | $25.72 | 309,961 | — | — |
| 2016-02-01 | $23.25 | $26.55 | 189,648 | — | — |
| 2016-01-29 | $23.76 | $27.13 | 479,883 | — | — |
| 2016-01-28 | $23.37 | $26.69 | 130,664 | — | — |
| 2016-01-27 | $23.43 | $26.76 | 119,922 | — | — |
| 2016-01-26 | $24.08 | $27.50 | 115,234 | — | — |
| 2016-01-25 | $23.41 | $26.73 | 143,945 | — | — |
| 2016-01-22 | $23.87 | $27.26 | 179,102 | — | — |
| 2016-01-21 | $23.28 | $26.58 | 124,414 | — | — |
| 2016-01-20 | $23.37 | $26.69 | 157,227 | — | — |
| 2016-01-19 | $23.18 | $26.48 | 182,422 | — | — |
| 2016-01-15 | $23.28 | $26.58 | 237,891 | — | — |
| 2016-01-14 | $23.82 | $27.21 | 251,562 | — | — |
| 2016-01-13 | $24.07 | $27.49 | 208,984 | — | — |
| 2016-01-12 | $25.18 | $28.75 | 228,906 | — | — |
| 2016-01-11 | $24.60 | $28.10 | 579,883 | — | — |
| 2016-01-08 | $24.59 | $28.09 | 904,102 | — | — |
| 2016-01-07 | $24.76 | $28.27 | 138,281 | — | — |
| 2016-01-06 | $24.83 | $28.36 | 388,477 | — | — |
| 2016-01-05 | $24.89 | $28.43 | 266,797 | — | — |
| 2016-01-04 | $24.37 | $27.83 | 319,336 | — | — |