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
- 2006-04-05 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 | $32.00 | $33.83 | 32,500 | — | — |
| 2016-12-29 | $32.00 | $33.83 | 39,300 | — | — |
| 2016-12-28 | $32.70 | $34.57 | 53,700 | — | — |
| 2016-12-27 | $31.00 | $32.71 | 60,900 | — | — |
| 2016-12-23 | $29.05 | $30.65 | 63,400 | — | — |
| 2016-12-22 | $29.95 | $31.60 | 41,200 | — | — |
| 2016-12-21 | $29.40 | $31.02 | 53,800 | — | — |
| 2016-12-20 | $29.60 | $31.23 | 98,600 | — | — |
| 2016-12-19 | $28.45 | $30.02 | 230,100 | — | — |
| 2016-12-16 | $29.25 | $30.86 | 71,900 | — | — |
| 2016-12-15 | $29.50 | $31.13 | 223,300 | — | — |
| 2016-12-14 | $27.90 | $29.44 | 29,500 | — | — |
| 2016-12-13 | $27.90 | $29.44 | 62,500 | — | — |
| 2016-12-12 | $28.00 | $29.54 | 18,800 | — | — |
| 2016-12-09 | $28.95 | $30.54 | 24,000 | — | — |
| 2016-12-08 | $30.00 | $31.65 | 80,000 | — | — |
| 2016-12-07 | $30.40 | $32.07 | 24,500 | — | — |
| 2016-12-06 | $30.10 | $31.76 | 18,300 | — | — |
| 2016-12-05 | $29.60 | $31.23 | 45,400 | — | — |
| 2016-12-02 | $29.40 | $31.02 | 16,200 | — | — |
| 2016-12-01 | $29.25 | $30.86 | 20,800 | — | — |
| 2016-11-30 | $29.05 | $30.65 | 8,900 | — | — |
| 2016-11-29 | $29.10 | $30.70 | 22,900 | — | — |
| 2016-11-28 | $28.80 | $30.39 | 28,500 | — | — |
| 2016-11-25 | $28.90 | $30.49 | 2,700 | — | — |
| 2016-11-23 | $28.85 | $30.44 | 12,700 | — | — |
| 2016-11-22 | $28.75 | $30.33 | 32,500 | — | — |
| 2016-11-21 | $28.80 | $30.39 | 10,200 | — | — |
| 2016-11-18 | $28.70 | $30.28 | 12,300 | — | — |
| 2016-11-17 | $28.85 | $30.44 | 26,800 | — | — |
| 2016-11-16 | $28.85 | $30.44 | 16,200 | — | — |
| 2016-11-15 | $28.95 | $30.54 | 18,000 | — | — |
| 2016-11-14 | $29.10 | $30.70 | 37,900 | — | — |
| 2016-11-11 | $28.70 | $30.28 | 68,900 | — | — |
| 2016-11-10 | $27.35 | $28.86 | 34,200 | — | — |
| 2016-11-09 | $26.25 | $27.70 | 22,100 | — | — |
| 2016-11-08 | $25.15 | $26.54 | 10,400 | — | — |
| 2016-11-07 | $25.40 | $26.80 | 9,100 | — | — |
| 2016-11-04 | $25.15 | $26.54 | 23,700 | — | — |
| 2016-11-03 | $25.05 | $26.43 | 14,900 | — | — |
| 2016-11-02 | $25.10 | $26.48 | 49,300 | — | — |
| 2016-11-01 | $25.60 | $27.01 | 13,700 | — | — |
| 2016-10-31 | $26.25 | $27.70 | 55,900 | — | — |
| 2016-10-28 | $25.40 | $26.80 | 21,800 | — | — |
| 2016-10-27 | $25.25 | $26.64 | 9,200 | — | — |
| 2016-10-26 | $25.35 | $26.75 | 18,800 | — | — |
| 2016-10-25 | $25.45 | $26.85 | 18,300 | — | — |
| 2016-10-24 | $25.10 | $26.48 | 34,300 | — | — |
| 2016-10-21 | $24.85 | $26.22 | 36,400 | — | — |
| 2016-10-20 | $24.15 | $25.48 | 30,600 | — | — |
| 2016-10-19 | $24.05 | $25.37 | 26,000 | — | — |
| 2016-10-18 | $24.05 | $25.37 | 41,800 | — | — |
| 2016-10-17 | $24.00 | $25.32 | 58,800 | — | — |
| 2016-10-14 | $24.08 | $25.41 | 21,600 | — | — |
| 2016-10-13 | $24.00 | $25.32 | 69,100 | — | — |
| 2016-10-12 | $24.27 | $25.61 | 12,400 | — | — |
| 2016-10-11 | $24.26 | $25.60 | 14,500 | — | — |
| 2016-10-10 | $24.46 | $25.81 | 23,300 | — | — |
| 2016-10-07 | $23.81 | $25.12 | 42,500 | — | — |
| 2016-10-06 | $23.60 | $24.90 | 9,000 | — | — |
| 2016-10-05 | $23.51 | $24.81 | 25,400 | — | — |
| 2016-10-04 | $23.52 | $24.82 | 29,400 | — | — |
| 2016-10-03 | $23.03 | $24.30 | 15,800 | — | — |
| 2016-09-30 | $23.09 | $24.36 | 21,200 | — | — |
| 2016-09-29 | $22.62 | $23.87 | 22,700 | — | — |
| 2016-09-28 | $23.00 | $24.27 | 8,000 | — | — |
| 2016-09-27 | $22.86 | $24.06 | 10,200 | — | — |
| 2016-09-26 | $22.67 | $23.86 | 18,800 | — | — |
| 2016-09-23 | $23.11 | $24.32 | 8,400 | — | — |
| 2016-09-22 | $23.02 | $24.22 | 10,200 | — | — |
| 2016-09-21 | $22.90 | $24.10 | 17,500 | — | — |
| 2016-09-20 | $22.97 | $24.17 | 14,100 | — | — |
| 2016-09-19 | $23.61 | $24.85 | 28,000 | — | — |
| 2016-09-16 | $23.96 | $25.21 | 40,000 | — | — |
| 2016-09-15 | $23.76 | $25.00 | 10,300 | — | — |
| 2016-09-14 | $23.67 | $24.91 | 13,100 | — | — |
| 2016-09-13 | $23.84 | $25.09 | 35,000 | — | — |
| 2016-09-12 | $24.44 | $25.72 | 15,300 | — | — |
| 2016-09-09 | $24.31 | $25.58 | 12,900 | — | — |
| 2016-09-08 | $24.86 | $26.16 | 23,800 | — | — |
| 2016-09-07 | $24.71 | $26.00 | 28,000 | — | — |
| 2016-09-06 | $23.96 | $25.21 | 12,900 | — | — |
| 2016-09-02 | $24.05 | $25.31 | 19,800 | — | — |
| 2016-09-01 | $23.74 | $24.98 | 11,200 | — | — |
| 2016-08-31 | $23.85 | $25.10 | 15,800 | — | — |
| 2016-08-30 | $23.48 | $24.71 | 24,700 | — | — |
| 2016-08-29 | $23.29 | $24.51 | 8,400 | — | — |
| 2016-08-26 | $23.31 | $24.53 | 9,200 | — | — |
| 2016-08-25 | $23.09 | $24.30 | 7,300 | — | — |
| 2016-08-24 | $23.30 | $24.52 | 6,600 | — | — |
| 2016-08-23 | $23.23 | $24.45 | 18,300 | — | — |
| 2016-08-22 | $23.16 | $24.37 | 19,800 | — | — |
| 2016-08-19 | $22.74 | $23.93 | 17,400 | — | — |
| 2016-08-18 | $22.79 | $23.98 | 22,100 | — | — |
| 2016-08-17 | $23.00 | $24.20 | 24,500 | — | — |
| 2016-08-16 | $23.04 | $24.25 | 25,200 | — | — |
| 2016-08-15 | $23.16 | $24.37 | 14,800 | — | — |
| 2016-08-12 | $23.04 | $24.25 | 10,700 | — | — |
| 2016-08-11 | $23.00 | $24.20 | 17,300 | — | — |
| 2016-08-10 | $23.01 | $24.21 | 26,500 | — | — |
| 2016-08-09 | $23.67 | $24.91 | 34,200 | — | — |
| 2016-08-08 | $23.47 | $24.70 | 26,300 | — | — |
| 2016-08-05 | $23.56 | $24.79 | 32,200 | — | — |
| 2016-08-04 | $22.51 | $23.69 | 25,000 | — | — |
| 2016-08-03 | $22.52 | $23.70 | 21,400 | — | — |
| 2016-08-02 | $22.21 | $23.37 | 51,000 | — | — |
| 2016-08-01 | $22.88 | $24.08 | 51,600 | — | — |
| 2016-07-29 | $23.65 | $24.89 | 29,400 | — | — |
| 2016-07-28 | $23.95 | $25.20 | 13,500 | — | — |
| 2016-07-27 | $24.34 | $25.61 | 23,400 | — | — |
| 2016-07-26 | $24.35 | $25.62 | 13,300 | — | — |
| 2016-07-25 | $24.27 | $25.54 | 21,800 | — | — |
| 2016-07-22 | $24.69 | $25.98 | 34,700 | — | — |
| 2016-07-21 | $24.37 | $25.65 | 22,900 | — | — |
| 2016-07-20 | $24.94 | $26.24 | 29,500 | — | — |
| 2016-07-19 | $25.27 | $26.59 | 20,700 | — | — |
| 2016-07-18 | $24.63 | $25.92 | 22,100 | — | — |
| 2016-07-15 | $24.75 | $26.05 | 23,700 | — | — |
| 2016-07-14 | $24.94 | $26.24 | 21,500 | — | — |
| 2016-07-13 | $24.70 | $25.99 | 24,400 | — | — |
| 2016-07-12 | $24.63 | $25.92 | 34,900 | — | — |
| 2016-07-11 | $24.38 | $25.66 | 40,000 | — | — |
| 2016-07-08 | $24.08 | $25.34 | 20,300 | — | — |
| 2016-07-07 | $23.47 | $24.70 | 13,300 | — | — |
| 2016-07-06 | $23.22 | $24.43 | 25,200 | — | — |
| 2016-07-05 | $23.25 | $24.47 | 64,700 | — | — |
| 2016-07-01 | $24.19 | $25.46 | 24,500 | — | — |
| 2016-06-30 | $23.82 | $25.07 | 24,200 | — | — |
| 2016-06-29 | $23.70 | $24.94 | 20,300 | — | — |
| 2016-06-28 | $23.09 | $24.30 | 36,800 | — | — |
| 2016-06-27 | $22.42 | $23.53 | 45,100 | — | — |
| 2016-06-24 | $23.70 | $24.87 | 510,300 | — | — |
| 2016-06-23 | $24.31 | $25.51 | 40,000 | — | — |
| 2016-06-22 | $23.99 | $25.18 | 29,900 | — | — |
| 2016-06-21 | $23.89 | $25.07 | 26,000 | — | — |
| 2016-06-20 | $23.41 | $24.57 | 29,600 | — | — |
| 2016-06-17 | $23.02 | $24.16 | 28,900 | — | — |
| 2016-06-16 | $23.45 | $24.61 | 43,400 | — | — |
| 2016-06-15 | $23.68 | $24.85 | 22,100 | — | — |
| 2016-06-14 | $23.76 | $24.94 | 71,800 | — | — |
| 2016-06-13 | $24.32 | $25.52 | 70,100 | — | — |
| 2016-06-10 | $24.43 | $25.64 | 40,400 | — | — |
| 2016-06-09 | $24.74 | $25.96 | 42,700 | — | — |
| 2016-06-08 | $24.70 | $25.92 | 10,000 | — | — |
| 2016-06-07 | $25.17 | $26.42 | 19,400 | — | — |
| 2016-06-06 | $25.53 | $26.79 | 25,600 | — | — |
| 2016-06-03 | $25.54 | $26.80 | 16,300 | — | — |
| 2016-06-02 | $25.68 | $26.95 | 29,300 | — | — |
| 2016-06-01 | $25.80 | $27.08 | 47,400 | — | — |
| 2016-05-31 | $25.59 | $26.86 | 54,900 | — | — |
| 2016-05-27 | $25.62 | $26.89 | 84,000 | — | — |
| 2016-05-26 | $26.13 | $27.42 | 19,200 | — | — |
| 2016-05-25 | $26.73 | $28.05 | 53,400 | — | — |
| 2016-05-24 | $25.44 | $26.70 | 63,100 | — | — |
| 2016-05-23 | $24.14 | $25.34 | 19,500 | — | — |
| 2016-05-20 | $23.96 | $25.15 | 10,100 | — | — |
| 2016-05-19 | $24.02 | $25.21 | 138,900 | — | — |
| 2016-05-18 | $23.58 | $24.75 | 13,200 | — | — |
| 2016-05-17 | $23.25 | $24.40 | 23,400 | — | — |
| 2016-05-16 | $23.86 | $25.04 | 25,400 | — | — |
| 2016-05-13 | $23.49 | $24.65 | 6,700 | — | — |
| 2016-05-12 | $23.77 | $24.95 | 6,700 | — | — |
| 2016-05-11 | $23.80 | $24.98 | 7,100 | — | — |
| 2016-05-10 | $24.20 | $25.40 | 12,500 | — | — |
| 2016-05-09 | $24.17 | $25.37 | 15,700 | — | — |
| 2016-05-06 | $24.72 | $25.94 | 55,400 | — | — |
| 2016-05-05 | $25.66 | $26.93 | 15,200 | — | — |
| 2016-05-04 | $25.21 | $26.46 | 12,100 | — | — |
| 2016-05-03 | $25.20 | $26.45 | 30,100 | — | — |
| 2016-05-02 | $24.90 | $26.13 | 22,800 | — | — |
| 2016-04-29 | $24.80 | $26.03 | 4,100 | — | — |
| 2016-04-28 | $25.08 | $26.32 | 18,700 | — | — |
| 2016-04-27 | $25.02 | $26.26 | 21,400 | — | — |
| 2016-04-26 | $25.06 | $26.30 | 17,700 | — | — |
| 2016-04-25 | $24.55 | $25.77 | 22,000 | — | — |
| 2016-04-22 | $24.11 | $25.30 | 9,500 | — | — |
| 2016-04-21 | $24.25 | $25.45 | 23,100 | — | — |
| 2016-04-20 | $24.22 | $25.42 | 4,900 | — | — |
| 2016-04-19 | $23.75 | $24.93 | 14,900 | — | — |
| 2016-04-18 | $23.75 | $24.93 | 5,200 | — | — |
| 2016-04-15 | $23.58 | $24.75 | 28,300 | — | — |
| 2016-04-14 | $23.27 | $24.42 | 23,400 | — | — |
| 2016-04-13 | $22.22 | $23.32 | 39,600 | — | — |
| 2016-04-12 | $22.33 | $23.44 | 48,500 | — | — |
| 2016-04-11 | $22.54 | $23.66 | 35,800 | — | — |
| 2016-04-08 | $22.75 | $23.88 | 14,100 | — | — |
| 2016-04-07 | $22.84 | $23.97 | 16,600 | — | — |
| 2016-04-06 | $22.77 | $23.90 | 13,700 | — | — |
| 2016-04-05 | $22.86 | $23.99 | 26,500 | — | — |
| 2016-04-04 | $23.14 | $24.29 | 38,100 | — | — |
| 2016-04-01 | $23.64 | $24.81 | 27,800 | — | — |
| 2016-03-31 | $23.37 | $24.53 | 28,200 | — | — |
| 2016-03-30 | $23.54 | $24.71 | 39,100 | — | — |
| 2016-03-29 | $24.24 | $25.44 | 27,800 | — | — |
| 2016-03-28 | $23.47 | $24.57 | 22,000 | — | — |
| 2016-03-24 | $23.27 | $24.36 | 21,700 | — | — |
| 2016-03-23 | $23.22 | $24.31 | 13,000 | — | — |
| 2016-03-22 | $23.47 | $24.57 | 30,100 | — | — |
| 2016-03-21 | $23.14 | $24.22 | 36,000 | — | — |
| 2016-03-18 | $23.82 | $24.94 | 15,800 | — | — |
| 2016-03-17 | $23.42 | $24.52 | 25,300 | — | — |
| 2016-03-16 | $23.59 | $24.69 | 27,900 | — | — |
| 2016-03-15 | $23.07 | $24.15 | 40,000 | — | — |
| 2016-03-14 | $23.17 | $24.25 | 20,900 | — | — |
| 2016-03-11 | $23.76 | $24.87 | 45,300 | — | — |
| 2016-03-10 | $23.03 | $24.11 | 20,000 | — | — |
| 2016-03-09 | $23.73 | $24.84 | 11,900 | — | — |
| 2016-03-08 | $23.99 | $25.11 | 18,700 | — | — |
| 2016-03-07 | $24.45 | $25.59 | 20,600 | — | — |
| 2016-03-04 | $25.16 | $26.34 | 14,400 | — | — |
| 2016-03-03 | $25.14 | $26.32 | 14,300 | — | — |
| 2016-03-02 | $25.67 | $26.87 | 17,300 | — | — |
| 2016-03-01 | $25.56 | $26.76 | 12,600 | — | — |
| 2016-02-29 | $26.12 | $27.34 | 17,700 | — | — |
| 2016-02-26 | $25.45 | $26.64 | 4,700 | — | — |
| 2016-02-25 | $24.94 | $26.11 | 23,900 | — | — |
| 2016-02-24 | $24.67 | $25.83 | 16,500 | — | — |
| 2016-02-23 | $25.57 | $26.77 | 11,400 | — | — |
| 2016-02-22 | $25.76 | $26.97 | 12,700 | — | — |
| 2016-02-19 | $24.64 | $25.79 | 22,000 | — | — |
| 2016-02-18 | $24.47 | $25.62 | 9,600 | — | — |
| 2016-02-17 | $25.57 | $26.77 | 11,100 | — | — |
| 2016-02-16 | $26.04 | $27.26 | 14,500 | — | — |
| 2016-02-12 | $25.56 | $26.76 | 10,500 | — | — |
| 2016-02-11 | $24.32 | $25.46 | 12,600 | — | — |
| 2016-02-10 | $24.93 | $26.10 | 14,400 | — | — |
| 2016-02-09 | $25.35 | $26.54 | 14,500 | — | — |
| 2016-02-08 | $25.22 | $26.40 | 19,400 | — | — |
| 2016-02-05 | $26.12 | $27.34 | 7,500 | — | — |
| 2016-02-04 | $27.13 | $28.40 | 11,500 | — | — |
| 2016-02-03 | $27.65 | $28.94 | 18,000 | — | — |
| 2016-02-02 | $27.63 | $28.92 | 36,500 | — | — |
| 2016-02-01 | $27.10 | $28.37 | 23,000 | — | — |
| 2016-01-29 | $26.80 | $28.05 | 14,400 | — | — |
| 2016-01-28 | $25.99 | $27.21 | 9,200 | — | — |
| 2016-01-27 | $25.62 | $26.82 | 19,200 | — | — |
| 2016-01-26 | $26.04 | $27.26 | 14,400 | — | — |
| 2016-01-25 | $25.63 | $26.83 | 39,500 | — | — |
| 2016-01-22 | $25.64 | $26.84 | 28,800 | — | — |
| 2016-01-21 | $24.41 | $25.55 | 21,500 | — | — |
| 2016-01-20 | $24.01 | $25.13 | 48,800 | — | — |
| 2016-01-19 | $24.84 | $26.00 | 25,400 | — | — |
| 2016-01-15 | $24.44 | $25.58 | 22,800 | — | — |
| 2016-01-14 | $24.98 | $26.15 | 24,400 | — | — |
| 2016-01-13 | $25.40 | $26.59 | 13,400 | — | — |
| 2016-01-12 | $26.47 | $27.71 | 10,600 | — | — |
| 2016-01-11 | $26.66 | $27.91 | 39,500 | — | — |
| 2016-01-08 | $26.63 | $27.88 | 11,400 | — | — |
| 2016-01-07 | $27.70 | $29.00 | 16,000 | — | — |
| 2016-01-06 | $27.70 | $29.00 | 19,100 | — | — |
| 2016-01-05 | $27.82 | $29.12 | 23,800 | — | — |
| 2016-01-04 | $28.31 | $29.64 | 32,600 | — | — |