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
- 2000-09-29 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 | $29.45 | $29.45 | 130,800 | — | — |
| 2016-12-29 | $30.00 | $30.00 | 146,100 | — | — |
| 2016-12-28 | $29.80 | $29.80 | 122,500 | — | — |
| 2016-12-27 | $30.25 | $30.25 | 161,400 | — | — |
| 2016-12-23 | $30.50 | $30.50 | 97,800 | — | — |
| 2016-12-22 | $29.75 | $29.75 | 219,100 | — | — |
| 2016-12-21 | $30.75 | $30.75 | 128,200 | — | — |
| 2016-12-20 | $30.65 | $30.65 | 240,800 | — | — |
| 2016-12-19 | $30.30 | $30.30 | 112,700 | — | — |
| 2016-12-16 | $30.55 | $30.55 | 680,500 | — | — |
| 2016-12-15 | $30.45 | $30.45 | 177,600 | — | — |
| 2016-12-14 | $29.75 | $29.75 | 165,600 | — | — |
| 2016-12-13 | $30.45 | $30.45 | 277,100 | — | — |
| 2016-12-12 | $30.80 | $30.80 | 206,200 | — | — |
| 2016-12-09 | $31.25 | $31.25 | 164,400 | — | — |
| 2016-12-08 | $30.70 | $30.70 | 178,600 | — | — |
| 2016-12-07 | $29.40 | $29.40 | 114,100 | — | — |
| 2016-12-06 | $29.40 | $29.40 | 137,900 | — | — |
| 2016-12-05 | $29.05 | $29.05 | 159,900 | — | — |
| 2016-12-02 | $28.45 | $28.45 | 183,800 | — | — |
| 2016-12-01 | $27.80 | $27.80 | 194,000 | — | — |
| 2016-11-30 | $28.25 | $28.25 | 195,800 | — | — |
| 2016-11-29 | $27.60 | $27.60 | 157,400 | — | — |
| 2016-11-28 | $27.95 | $27.95 | 195,600 | — | — |
| 2016-11-25 | $28.20 | $28.20 | 79,500 | — | — |
| 2016-11-23 | $28.00 | $28.00 | 136,100 | — | — |
| 2016-11-22 | $27.30 | $27.30 | 149,000 | — | — |
| 2016-11-21 | $27.30 | $27.30 | 171,300 | — | — |
| 2016-11-18 | $27.45 | $27.45 | 204,200 | — | — |
| 2016-11-17 | $26.70 | $26.70 | 165,400 | — | — |
| 2016-11-16 | $26.15 | $26.15 | 169,500 | — | — |
| 2016-11-15 | $25.80 | $25.80 | 170,800 | — | — |
| 2016-11-14 | $25.25 | $25.25 | 257,000 | — | — |
| 2016-11-11 | $25.50 | $25.50 | 242,300 | — | — |
| 2016-11-10 | $24.90 | $24.90 | 340,500 | — | — |
| 2016-11-09 | $23.55 | $23.55 | 229,000 | — | — |
| 2016-11-08 | $22.60 | $22.60 | 213,100 | — | — |
| 2016-11-07 | $22.65 | $22.65 | 357,700 | — | — |
| 2016-11-04 | $22.20 | $22.20 | 260,900 | — | — |
| 2016-11-03 | $20.90 | $20.90 | 264,600 | — | — |
| 2016-11-02 | $21.20 | $21.20 | 175,400 | — | — |
| 2016-11-01 | $21.50 | $21.50 | 374,200 | — | — |
| 2016-10-31 | $22.05 | $22.05 | 465,600 | — | — |
| 2016-10-28 | $21.61 | $21.61 | 1,063,000 | — | — |
| 2016-10-27 | $18.15 | $18.15 | 238,900 | — | — |
| 2016-10-26 | $18.56 | $18.56 | 246,700 | — | — |
| 2016-10-25 | $19.03 | $19.03 | 148,300 | — | — |
| 2016-10-24 | $19.20 | $19.20 | 160,800 | — | — |
| 2016-10-21 | $19.06 | $19.06 | 208,100 | — | — |
| 2016-10-20 | $19.29 | $19.29 | 230,500 | — | — |
| 2016-10-19 | $19.28 | $19.28 | 278,900 | — | — |
| 2016-10-18 | $19.54 | $19.54 | 213,400 | — | — |
| 2016-10-17 | $19.43 | $19.43 | 229,300 | — | — |
| 2016-10-14 | $19.73 | $19.73 | 206,200 | — | — |
| 2016-10-13 | $20.20 | $20.20 | 184,700 | — | — |
| 2016-10-12 | $20.40 | $20.40 | 275,700 | — | — |
| 2016-10-11 | $20.12 | $20.12 | 322,400 | — | — |
| 2016-10-10 | $21.63 | $21.63 | 172,600 | — | — |
| 2016-10-07 | $21.24 | $21.24 | 167,900 | — | — |
| 2016-10-06 | $21.43 | $21.43 | 153,600 | — | — |
| 2016-10-05 | $21.84 | $21.84 | 239,000 | — | — |
| 2016-10-04 | $21.59 | $21.59 | 219,200 | — | — |
| 2016-10-03 | $21.55 | $21.55 | 174,700 | — | — |
| 2016-09-30 | $21.69 | $21.69 | 241,800 | — | — |
| 2016-09-29 | $21.25 | $21.25 | 102,100 | — | — |
| 2016-09-28 | $21.81 | $21.81 | 209,500 | — | — |
| 2016-09-27 | $21.41 | $21.41 | 160,500 | — | — |
| 2016-09-26 | $21.59 | $21.59 | 177,900 | — | — |
| 2016-09-23 | $21.85 | $21.85 | 334,300 | — | — |
| 2016-09-22 | $21.10 | $21.10 | 236,300 | — | — |
| 2016-09-21 | $20.91 | $20.91 | 223,900 | — | — |
| 2016-09-20 | $21.05 | $21.05 | 192,900 | — | — |
| 2016-09-19 | $21.58 | $21.58 | 252,800 | — | — |
| 2016-09-16 | $21.70 | $21.70 | 748,300 | — | — |
| 2016-09-15 | $21.05 | $21.05 | 923,700 | — | — |
| 2016-09-14 | $22.80 | $22.80 | 117,000 | — | — |
| 2016-09-13 | $23.05 | $23.05 | 197,000 | — | — |
| 2016-09-12 | $24.07 | $24.07 | 182,300 | — | — |
| 2016-09-09 | $23.47 | $23.47 | 171,700 | — | — |
| 2016-09-08 | $25.12 | $25.12 | 361,200 | — | — |
| 2016-09-07 | $25.07 | $25.07 | 198,700 | — | — |
| 2016-09-06 | $24.33 | $24.33 | 173,800 | — | — |
| 2016-09-02 | $24.49 | $24.49 | 117,500 | — | — |
| 2016-09-01 | $24.00 | $24.00 | 277,100 | — | — |
| 2016-08-31 | $24.20 | $24.20 | 140,100 | — | — |
| 2016-08-30 | $24.33 | $24.33 | 157,100 | — | — |
| 2016-08-29 | $24.19 | $24.19 | 235,700 | — | — |
| 2016-08-26 | $23.44 | $23.44 | 203,400 | — | — |
| 2016-08-25 | $23.00 | $23.00 | 698,100 | — | — |
| 2016-08-24 | $23.36 | $23.36 | 368,900 | — | — |
| 2016-08-23 | $23.00 | $23.00 | 164,200 | — | — |
| 2016-08-22 | $22.44 | $22.44 | 213,800 | — | — |
| 2016-08-19 | $22.19 | $22.19 | 154,800 | — | — |
| 2016-08-18 | $22.31 | $22.31 | 177,900 | — | — |
| 2016-08-17 | $22.67 | $22.67 | 156,900 | — | — |
| 2016-08-16 | $23.52 | $23.52 | 139,400 | — | — |
| 2016-08-15 | $23.52 | $23.52 | 219,300 | — | — |
| 2016-08-12 | $22.92 | $22.92 | 157,700 | — | — |
| 2016-08-11 | $23.14 | $23.14 | 176,400 | — | — |
| 2016-08-10 | $23.18 | $23.18 | 160,700 | — | — |
| 2016-08-09 | $23.63 | $23.63 | 202,100 | — | — |
| 2016-08-08 | $23.87 | $23.87 | 417,600 | — | — |
| 2016-08-05 | $24.45 | $24.45 | 418,600 | — | — |
| 2016-08-04 | $22.96 | $22.96 | 376,800 | — | — |
| 2016-08-03 | $22.85 | $22.85 | 288,500 | — | — |
| 2016-08-02 | $22.43 | $22.43 | 480,200 | — | — |
| 2016-08-01 | $22.91 | $22.91 | 1,226,300 | — | — |
| 2016-07-29 | $22.21 | $22.21 | 2,809,100 | — | — |
| 2016-07-28 | $31.86 | $31.86 | 118,000 | — | — |
| 2016-07-27 | $31.91 | $31.91 | 199,900 | — | — |
| 2016-07-26 | $31.65 | $31.65 | 102,600 | — | — |
| 2016-07-25 | $31.43 | $31.43 | 145,600 | — | — |
| 2016-07-22 | $31.53 | $31.53 | 167,700 | — | — |
| 2016-07-21 | $32.00 | $32.00 | 128,000 | — | — |
| 2016-07-20 | $32.67 | $32.67 | 100,400 | — | — |
| 2016-07-19 | $32.06 | $32.06 | 164,600 | — | — |
| 2016-07-18 | $32.38 | $32.38 | 141,500 | — | — |
| 2016-07-15 | $32.85 | $32.85 | 129,100 | — | — |
| 2016-07-14 | $32.55 | $32.55 | 116,700 | — | — |
| 2016-07-13 | $32.03 | $32.03 | 154,400 | — | — |
| 2016-07-12 | $32.49 | $32.49 | 152,600 | — | — |
| 2016-07-11 | $32.64 | $32.64 | 241,900 | — | — |
| 2016-07-08 | $32.16 | $32.16 | 234,900 | — | — |
| 2016-07-07 | $31.33 | $31.33 | 210,000 | — | — |
| 2016-07-06 | $30.93 | $30.93 | 102,000 | — | — |
| 2016-07-05 | $30.64 | $30.64 | 173,500 | — | — |
| 2016-07-01 | $32.00 | $32.00 | 109,100 | — | — |
| 2016-06-30 | $30.93 | $30.93 | 284,600 | — | — |
| 2016-06-29 | $30.30 | $30.30 | 237,300 | — | — |
| 2016-06-28 | $28.89 | $28.89 | 212,200 | — | — |
| 2016-06-27 | $29.10 | $29.10 | 337,800 | — | — |
| 2016-06-24 | $30.26 | $30.26 | 923,700 | — | — |
| 2016-06-23 | $31.84 | $31.84 | 223,000 | — | — |
| 2016-06-22 | $31.05 | $31.05 | 126,000 | — | — |
| 2016-06-21 | $31.57 | $31.57 | 125,600 | — | — |
| 2016-06-20 | $32.14 | $32.14 | 183,600 | — | — |
| 2016-06-17 | $31.45 | $31.45 | 269,500 | — | — |
| 2016-06-16 | $31.79 | $31.79 | 162,100 | — | — |
| 2016-06-15 | $31.05 | $31.05 | 209,500 | — | — |
| 2016-06-14 | $31.26 | $31.26 | 259,900 | — | — |
| 2016-06-13 | $31.66 | $31.66 | 331,000 | — | — |
| 2016-06-10 | $32.67 | $32.67 | 147,200 | — | — |
| 2016-06-09 | $33.14 | $33.14 | 143,000 | — | — |
| 2016-06-08 | $33.47 | $33.47 | 326,200 | — | — |
| 2016-06-07 | $33.77 | $33.77 | 292,100 | — | — |
| 2016-06-06 | $33.78 | $33.78 | 276,000 | — | — |
| 2016-06-03 | $32.89 | $32.89 | 195,000 | — | — |
| 2016-06-02 | $33.13 | $33.13 | 242,200 | — | — |
| 2016-06-01 | $32.65 | $32.65 | 241,800 | — | — |
| 2016-05-31 | $31.56 | $31.56 | 264,500 | — | — |
| 2016-05-27 | $31.72 | $31.72 | 210,600 | — | — |
| 2016-05-26 | $30.44 | $30.44 | 273,300 | — | — |
| 2016-05-25 | $31.49 | $31.49 | 524,000 | — | — |
| 2016-05-24 | $31.38 | $31.38 | 330,300 | — | — |
| 2016-05-23 | $31.17 | $31.17 | 541,500 | — | — |
| 2016-05-20 | $32.20 | $32.20 | 194,800 | — | — |
| 2016-05-19 | $31.39 | $31.39 | 241,200 | — | — |
| 2016-05-18 | $31.07 | $31.07 | 157,700 | — | — |
| 2016-05-17 | $30.94 | $30.94 | 305,200 | — | — |
| 2016-05-16 | $31.04 | $31.04 | 325,000 | — | — |
| 2016-05-13 | $31.16 | $31.16 | 286,800 | — | — |
| 2016-05-12 | $31.31 | $31.31 | 408,700 | — | — |
| 2016-05-11 | $32.94 | $32.94 | 218,300 | — | — |
| 2016-05-10 | $33.07 | $33.07 | 156,900 | — | — |
| 2016-05-09 | $33.16 | $33.16 | 242,800 | — | — |
| 2016-05-06 | $32.41 | $32.41 | 296,000 | — | — |
| 2016-05-05 | $32.22 | $32.22 | 246,100 | — | — |
| 2016-05-04 | $32.25 | $32.25 | 556,600 | — | — |
| 2016-05-03 | $33.14 | $33.14 | 371,300 | — | — |
| 2016-05-02 | $34.19 | $34.19 | 625,900 | — | — |
| 2016-04-29 | $34.80 | $34.80 | 742,000 | — | — |
| 2016-04-28 | $36.57 | $36.57 | 520,600 | — | — |
| 2016-04-27 | $38.83 | $38.83 | 327,500 | — | — |
| 2016-04-26 | $39.26 | $39.26 | 518,500 | — | — |
| 2016-04-25 | $38.06 | $38.06 | 417,600 | — | — |
| 2016-04-22 | $38.31 | $38.31 | 533,800 | — | — |
| 2016-04-21 | $36.33 | $36.33 | 146,900 | — | — |
| 2016-04-20 | $35.87 | $35.87 | 148,600 | — | — |
| 2016-04-19 | $35.55 | $35.55 | 183,900 | — | — |
| 2016-04-18 | $35.64 | $35.64 | 374,300 | — | — |
| 2016-04-15 | $35.64 | $35.64 | 268,500 | — | — |
| 2016-04-14 | $33.79 | $33.79 | 542,300 | — | — |
| 2016-04-13 | $33.15 | $33.15 | 794,200 | — | — |
| 2016-04-12 | $32.71 | $32.71 | 353,300 | — | — |
| 2016-04-11 | $33.01 | $33.01 | 300,200 | — | — |
| 2016-04-08 | $33.02 | $33.02 | 335,900 | — | — |
| 2016-04-07 | $32.60 | $32.60 | 437,200 | — | — |
| 2016-04-06 | $33.16 | $33.16 | 341,800 | — | — |
| 2016-04-05 | $33.43 | $33.43 | 299,700 | — | — |
| 2016-04-04 | $33.97 | $33.97 | 320,300 | — | — |
| 2016-04-01 | $34.92 | $34.92 | 338,700 | — | — |
| 2016-03-31 | $35.64 | $35.64 | 292,600 | — | — |
| 2016-03-30 | $35.07 | $35.07 | 210,600 | — | — |
| 2016-03-29 | $35.27 | $35.27 | 215,600 | — | — |
| 2016-03-28 | $33.56 | $33.56 | 383,000 | — | — |
| 2016-03-24 | $34.01 | $34.01 | 465,000 | — | — |
| 2016-03-23 | $33.77 | $33.77 | 392,600 | — | — |
| 2016-03-22 | $32.98 | $32.98 | 401,400 | — | — |
| 2016-03-21 | $33.76 | $33.76 | 337,500 | — | — |
| 2016-03-18 | $33.71 | $33.71 | 706,100 | — | — |
| 2016-03-17 | $33.96 | $33.96 | 803,100 | — | — |
| 2016-03-16 | $31.48 | $31.48 | 259,800 | — | — |
| 2016-03-15 | $31.76 | $31.76 | 716,000 | — | — |
| 2016-03-14 | $34.07 | $34.07 | 965,400 | — | — |
| 2016-03-11 | $34.18 | $34.18 | 385,486 | — | — |
| 2016-03-10 | $32.83 | $32.83 | 485,752 | — | — |
| 2016-03-09 | $32.39 | $32.39 | 371,335 | — | — |
| 2016-03-08 | $31.91 | $31.91 | 490,469 | — | — |
| 2016-03-07 | $33.40 | $33.40 | 699,338 | — | — |
| 2016-03-04 | $31.73 | $31.73 | 527,657 | — | — |
| 2016-03-03 | $30.89 | $30.89 | 572,524 | — | — |
| 2016-03-02 | $28.91 | $28.91 | 559,031 | — | — |
| 2016-03-01 | $29.18 | $29.18 | 1,337,133 | — | — |
| 2016-02-29 | $34.46 | $34.46 | 373,529 | — | — |
| 2016-02-26 | $34.06 | $34.06 | 296,190 | — | — |
| 2016-02-25 | $34.01 | $34.01 | 223,569 | — | — |
| 2016-02-24 | $33.64 | $33.64 | 431,889 | — | — |
| 2016-02-23 | $34.19 | $34.19 | 129,775 | — | — |
| 2016-02-22 | $34.50 | $34.50 | 192,853 | — | — |
| 2016-02-19 | $34.72 | $34.72 | 157,310 | — | — |
| 2016-02-18 | $34.28 | $34.28 | 199,873 | — | — |
| 2016-02-17 | $34.29 | $34.29 | 250,226 | — | — |
| 2016-02-16 | $33.19 | $33.19 | 365,959 | — | — |
| 2016-02-12 | $30.99 | $30.99 | 184,406 | — | — |
| 2016-02-11 | $30.59 | $30.59 | 141,074 | — | — |
| 2016-02-10 | $31.39 | $31.39 | 408,852 | — | — |
| 2016-02-09 | $30.79 | $30.79 | 342,374 | — | — |
| 2016-02-08 | $31.75 | $31.75 | 302,443 | — | — |
| 2016-02-05 | $33.35 | $33.35 | 549,597 | — | — |
| 2016-02-04 | $33.70 | $33.70 | 357,403 | — | — |
| 2016-02-03 | $34.07 | $34.07 | 245,947 | — | — |
| 2016-02-02 | $33.27 | $33.27 | 312,535 | — | — |
| 2016-02-01 | $34.63 | $34.63 | 239,475 | — | — |
| 2016-01-29 | $35.20 | $35.20 | 341,606 | — | — |
| 2016-01-28 | $33.97 | $33.97 | 285,001 | — | — |
| 2016-01-27 | $35.31 | $35.31 | 306,392 | — | — |
| 2016-01-26 | $35.91 | $35.91 | 447,247 | — | — |
| 2016-01-25 | $36.39 | $36.39 | 288,401 | — | — |
| 2016-01-22 | $36.72 | $36.72 | 429,585 | — | — |
| 2016-01-21 | $37.16 | $37.16 | 300,139 | — | — |
| 2016-01-20 | $37.39 | $37.39 | 235,965 | — | — |
| 2016-01-19 | $37.28 | $37.28 | 206,455 | — | — |
| 2016-01-15 | $37.78 | $37.78 | 475,550 | — | — |
| 2016-01-14 | $38.87 | $38.87 | 486,629 | — | — |
| 2016-01-13 | $38.30 | $38.30 | 404,245 | — | — |
| 2016-01-12 | $40.19 | $40.19 | 819,130 | — | — |
| 2016-01-11 | $45.47 | $45.47 | 153,690 | — | — |
| 2016-01-08 | $46.02 | $46.02 | 436,277 | — | — |
| 2016-01-07 | $46.05 | $46.05 | 265,803 | — | — |
| 2016-01-06 | $46.65 | $46.65 | 181,663 | — | — |
| 2016-01-05 | $47.29 | $47.29 | 196,144 | — | — |
| 2016-01-04 | $47.33 | $47.33 | 471,491 | — | — |