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
- 2013-11-07 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 | $28.73 | $28.73 | 375,300 | — | — |
| 2016-12-29 | $28.63 | $28.63 | 194,300 | — | — |
| 2016-12-28 | $28.88 | $28.88 | 339,400 | — | — |
| 2016-12-27 | $29.65 | $29.65 | 310,400 | — | — |
| 2016-12-23 | $29.69 | $29.69 | 259,100 | — | — |
| 2016-12-22 | $29.69 | $29.69 | 480,700 | — | — |
| 2016-12-21 | $29.89 | $29.89 | 315,600 | — | — |
| 2016-12-20 | $28.99 | $28.99 | 225,200 | — | — |
| 2016-12-19 | $28.92 | $28.92 | 491,600 | — | — |
| 2016-12-16 | $28.78 | $28.78 | 540,200 | — | — |
| 2016-12-15 | $28.98 | $28.98 | 424,700 | — | — |
| 2016-12-14 | $29.86 | $29.86 | 430,700 | — | — |
| 2016-12-13 | $30.69 | $30.69 | 283,900 | — | — |
| 2016-12-12 | $30.68 | $30.68 | 418,200 | — | — |
| 2016-12-09 | $31.56 | $31.56 | 351,500 | — | — |
| 2016-12-08 | $33.14 | $33.14 | 290,700 | — | — |
| 2016-12-07 | $32.03 | $32.03 | 366,500 | — | — |
| 2016-12-06 | $31.52 | $31.52 | 374,000 | — | — |
| 2016-12-05 | $32.34 | $32.34 | 515,600 | — | — |
| 2016-12-02 | $31.89 | $31.89 | 293,200 | — | — |
| 2016-12-01 | $31.51 | $31.51 | 387,200 | — | — |
| 2016-11-30 | $32.65 | $32.65 | 225,500 | — | — |
| 2016-11-29 | $33.55 | $33.55 | 288,300 | — | — |
| 2016-11-28 | $32.87 | $32.87 | 267,600 | — | — |
| 2016-11-25 | $33.23 | $33.23 | 220,200 | — | — |
| 2016-11-23 | $32.84 | $32.84 | 178,900 | — | — |
| 2016-11-22 | $32.90 | $32.90 | 201,300 | — | — |
| 2016-11-21 | $32.08 | $32.08 | 133,900 | — | — |
| 2016-11-18 | $32.20 | $32.20 | 224,600 | — | — |
| 2016-11-17 | $32.24 | $32.24 | 492,900 | — | — |
| 2016-11-16 | $30.40 | $30.40 | 393,800 | — | — |
| 2016-11-15 | $31.05 | $31.05 | 211,300 | — | — |
| 2016-11-14 | $30.81 | $30.81 | 299,100 | — | — |
| 2016-11-11 | $31.16 | $31.16 | 306,300 | — | — |
| 2016-11-10 | $30.93 | $30.93 | 375,000 | — | — |
| 2016-11-09 | $31.49 | $31.49 | 692,100 | — | — |
| 2016-11-08 | $32.26 | $32.26 | 688,400 | — | — |
| 2016-11-07 | $31.34 | $31.34 | 588,700 | — | — |
| 2016-11-04 | $31.47 | $31.47 | 513,700 | — | — |
| 2016-11-03 | $29.90 | $29.90 | 243,600 | — | — |
| 2016-11-02 | $29.59 | $29.59 | 322,900 | — | — |
| 2016-11-01 | $29.50 | $29.50 | 468,600 | — | — |
| 2016-10-31 | $29.76 | $29.76 | 402,600 | — | — |
| 2016-10-28 | $29.19 | $29.19 | 222,500 | — | — |
| 2016-10-27 | $29.12 | $29.12 | 434,300 | — | — |
| 2016-10-26 | $29.89 | $29.89 | 578,100 | — | — |
| 2016-10-25 | $30.45 | $30.45 | 574,500 | — | — |
| 2016-10-24 | $31.59 | $31.59 | 249,200 | — | — |
| 2016-10-21 | $32.35 | $32.35 | 302,700 | — | — |
| 2016-10-20 | $32.19 | $32.19 | 317,900 | — | — |
| 2016-10-19 | $32.97 | $32.97 | 210,800 | — | — |
| 2016-10-18 | $32.66 | $32.66 | 183,300 | — | — |
| 2016-10-17 | $32.49 | $32.49 | 217,500 | — | — |
| 2016-10-14 | $32.47 | $32.47 | 270,700 | — | — |
| 2016-10-13 | $32.18 | $32.18 | 365,300 | — | — |
| 2016-10-12 | $32.79 | $32.79 | 382,400 | — | — |
| 2016-10-11 | $33.06 | $33.06 | 321,500 | — | — |
| 2016-10-10 | $33.68 | $33.68 | 361,600 | — | — |
| 2016-10-07 | $33.66 | $33.66 | 728,500 | — | — |
| 2016-10-06 | $35.07 | $35.07 | 435,500 | — | — |
| 2016-10-05 | $35.54 | $35.54 | 379,400 | — | — |
| 2016-10-04 | $35.21 | $35.21 | 552,100 | — | — |
| 2016-10-03 | $36.97 | $36.97 | 253,300 | — | — |
| 2016-09-30 | $36.84 | $36.84 | 271,900 | — | — |
| 2016-09-29 | $36.88 | $36.88 | 339,300 | — | — |
| 2016-09-28 | $36.73 | $36.73 | 187,700 | — | — |
| 2016-09-27 | $36.22 | $36.22 | 317,700 | — | — |
| 2016-09-26 | $36.38 | $36.38 | 205,800 | — | — |
| 2016-09-23 | $36.57 | $36.57 | 265,300 | — | — |
| 2016-09-22 | $36.88 | $36.88 | 473,600 | — | — |
| 2016-09-21 | $36.35 | $36.35 | 392,000 | — | — |
| 2016-09-20 | $35.39 | $35.39 | 306,300 | — | — |
| 2016-09-19 | $35.95 | $35.95 | 260,600 | — | — |
| 2016-09-16 | $35.63 | $35.63 | 1,200,000 | — | — |
| 2016-09-15 | $36.64 | $36.64 | 335,800 | — | — |
| 2016-09-14 | $35.96 | $35.96 | 381,300 | — | — |
| 2016-09-13 | $36.27 | $36.27 | 458,900 | — | — |
| 2016-09-12 | $37.26 | $37.26 | 1,021,700 | — | — |
| 2016-09-09 | $35.82 | $35.82 | 1,266,200 | — | — |
| 2016-09-08 | $38.92 | $38.92 | 313,700 | — | — |
| 2016-09-07 | $39.46 | $39.46 | 607,400 | — | — |
| 2016-09-06 | $38.55 | $38.55 | 454,700 | — | — |
| 2016-09-02 | $38.22 | $38.22 | 300,600 | — | — |
| 2016-09-01 | $38.59 | $38.59 | 288,200 | — | — |
| 2016-08-31 | $38.42 | $38.42 | 536,100 | — | — |
| 2016-08-30 | $38.89 | $38.89 | 1,067,900 | — | — |
| 2016-08-29 | $37.51 | $37.51 | 1,183,300 | — | — |
| 2016-08-26 | $35.47 | $35.47 | 322,600 | — | — |
| 2016-08-25 | $35.64 | $35.64 | 323,800 | — | — |
| 2016-08-24 | $34.79 | $34.79 | 395,800 | — | — |
| 2016-08-23 | $34.63 | $34.63 | 208,300 | — | — |
| 2016-08-22 | $33.95 | $33.95 | 233,600 | — | — |
| 2016-08-19 | $34.21 | $34.21 | 272,600 | — | — |
| 2016-08-18 | $34.64 | $34.64 | 324,300 | — | — |
| 2016-08-17 | $34.08 | $34.08 | 271,400 | — | — |
| 2016-08-16 | $33.99 | $33.99 | 254,700 | — | — |
| 2016-08-15 | $34.06 | $34.06 | 281,900 | — | — |
| 2016-08-12 | $34.17 | $34.17 | 497,600 | — | — |
| 2016-08-11 | $35.69 | $35.69 | 534,500 | — | — |
| 2016-08-10 | $34.55 | $34.55 | 752,700 | — | — |
| 2016-08-09 | $34.50 | $34.50 | 709,300 | — | — |
| 2016-08-08 | $32.33 | $32.33 | 776,200 | — | — |
| 2016-08-05 | $32.67 | $32.67 | 671,200 | — | — |
| 2016-08-04 | $33.07 | $33.07 | 900,800 | — | — |
| 2016-08-03 | $34.74 | $34.74 | 297,000 | — | — |
| 2016-08-02 | $34.26 | $34.26 | 348,200 | — | — |
| 2016-08-01 | $34.98 | $34.98 | 407,900 | — | — |
| 2016-07-29 | $34.33 | $34.33 | 359,900 | — | — |
| 2016-07-28 | $35.21 | $35.21 | 374,100 | — | — |
| 2016-07-27 | $35.65 | $35.65 | 2,609,900 | — | — |
| 2016-07-26 | $36.20 | $36.20 | 593,200 | — | — |
| 2016-07-25 | $35.45 | $35.45 | 669,500 | — | — |
| 2016-07-22 | $34.82 | $34.82 | 345,000 | — | — |
| 2016-07-21 | $34.77 | $34.77 | 1,502,300 | — | — |
| 2016-07-20 | $33.38 | $33.38 | 324,300 | — | — |
| 2016-07-19 | $33.21 | $33.21 | 226,600 | — | — |
| 2016-07-18 | $33.70 | $33.70 | 271,800 | — | — |
| 2016-07-15 | $33.43 | $33.43 | 350,900 | — | — |
| 2016-07-14 | $32.94 | $32.94 | 600,300 | — | — |
| 2016-07-13 | $34.31 | $34.31 | 398,100 | — | — |
| 2016-07-12 | $34.27 | $34.27 | 500,900 | — | — |
| 2016-07-11 | $33.68 | $33.68 | 491,500 | — | — |
| 2016-07-08 | $34.01 | $34.01 | 533,100 | — | — |
| 2016-07-07 | $32.78 | $32.78 | 689,900 | — | — |
| 2016-07-06 | $33.22 | $33.22 | 354,900 | — | — |
| 2016-07-05 | $32.20 | $32.20 | 438,500 | — | — |
| 2016-07-01 | $32.84 | $32.84 | 483,100 | — | — |
| 2016-06-30 | $31.94 | $31.94 | 560,300 | — | — |
| 2016-06-29 | $31.44 | $31.44 | 411,100 | — | — |
| 2016-06-28 | $30.35 | $30.35 | 309,800 | — | — |
| 2016-06-27 | $29.14 | $29.14 | 402,500 | — | — |
| 2016-06-24 | $30.10 | $30.10 | 791,100 | — | — |
| 2016-06-23 | $30.45 | $30.45 | 149,600 | — | — |
| 2016-06-22 | $29.91 | $29.91 | 282,600 | — | — |
| 2016-06-21 | $29.77 | $29.77 | 410,600 | — | — |
| 2016-06-20 | $30.12 | $30.12 | 722,400 | — | — |
| 2016-06-17 | $29.80 | $29.80 | 692,500 | — | — |
| 2016-06-16 | $28.95 | $28.95 | 375,300 | — | — |
| 2016-06-15 | $28.94 | $28.94 | 595,500 | — | — |
| 2016-06-14 | $27.70 | $27.70 | 183,100 | — | — |
| 2016-06-13 | $27.58 | $27.58 | 327,900 | — | — |
| 2016-06-10 | $28.37 | $28.37 | 314,600 | — | — |
| 2016-06-09 | $28.38 | $28.38 | 300,400 | — | — |
| 2016-06-08 | $28.35 | $28.35 | 518,400 | — | — |
| 2016-06-07 | $28.85 | $28.85 | 299,700 | — | — |
| 2016-06-06 | $28.55 | $28.55 | 399,600 | — | — |
| 2016-06-03 | $27.93 | $27.93 | 344,100 | — | — |
| 2016-06-02 | $26.87 | $26.87 | 235,100 | — | — |
| 2016-06-01 | $26.90 | $26.90 | 211,500 | — | — |
| 2016-05-31 | $27.02 | $27.02 | 176,600 | — | — |
| 2016-05-27 | $27.06 | $27.06 | 182,800 | — | — |
| 2016-05-26 | $26.83 | $26.83 | 236,000 | — | — |
| 2016-05-25 | $26.41 | $26.41 | 231,600 | — | — |
| 2016-05-24 | $26.62 | $26.62 | 579,900 | — | — |
| 2016-05-23 | $25.00 | $25.00 | 202,600 | — | — |
| 2016-05-20 | $25.30 | $25.30 | 218,100 | — | — |
| 2016-05-19 | $24.84 | $24.84 | 373,700 | — | — |
| 2016-05-18 | $24.78 | $24.78 | 328,400 | — | — |
| 2016-05-17 | $24.88 | $24.88 | 362,700 | — | — |
| 2016-05-16 | $25.62 | $25.62 | 266,100 | — | — |
| 2016-05-13 | $25.73 | $25.73 | 364,500 | — | — |
| 2016-05-12 | $25.46 | $25.46 | 799,600 | — | — |
| 2016-05-11 | $26.58 | $26.58 | 586,600 | — | — |
| 2016-05-10 | $27.50 | $27.50 | 1,761,500 | — | — |
| 2016-05-09 | $29.60 | $29.60 | 1,166,500 | — | — |
| 2016-05-06 | $28.20 | $28.20 | 249,200 | — | — |
| 2016-05-05 | $27.97 | $27.97 | 456,400 | — | — |
| 2016-05-04 | $27.54 | $27.54 | 322,900 | — | — |
| 2016-05-03 | $27.78 | $27.78 | 224,400 | — | — |
| 2016-05-02 | $28.38 | $28.38 | 276,800 | — | — |
| 2016-04-29 | $28.01 | $28.01 | 354,200 | — | — |
| 2016-04-28 | $27.91 | $27.91 | 315,500 | — | — |
| 2016-04-27 | $28.75 | $28.75 | 288,200 | — | — |
| 2016-04-26 | $29.00 | $29.00 | 332,600 | — | — |
| 2016-04-25 | $28.60 | $28.60 | 441,300 | — | — |
| 2016-04-22 | $29.17 | $29.17 | 429,200 | — | — |
| 2016-04-21 | $28.03 | $28.03 | 271,400 | — | — |
| 2016-04-20 | $27.69 | $27.69 | 216,900 | — | — |
| 2016-04-19 | $27.43 | $27.43 | 391,800 | — | — |
| 2016-04-18 | $28.29 | $28.29 | 334,500 | — | — |
| 2016-04-15 | $27.77 | $27.77 | 281,800 | — | — |
| 2016-04-14 | $28.09 | $28.09 | 294,200 | — | — |
| 2016-04-13 | $27.87 | $27.87 | 359,200 | — | — |
| 2016-04-12 | $27.83 | $27.83 | 301,600 | — | — |
| 2016-04-11 | $27.51 | $27.51 | 416,100 | — | — |
| 2016-04-08 | $27.30 | $27.30 | 371,800 | — | — |
| 2016-04-07 | $26.93 | $26.93 | 582,400 | — | — |
| 2016-04-06 | $26.65 | $26.65 | 1,427,500 | — | — |
| 2016-04-05 | $23.65 | $23.65 | 207,500 | — | — |
| 2016-04-04 | $23.44 | $23.44 | 258,400 | — | — |
| 2016-04-01 | $24.05 | $24.05 | 273,600 | — | — |
| 2016-03-31 | $24.21 | $24.21 | 267,500 | — | — |
| 2016-03-30 | $23.75 | $23.75 | 292,000 | — | — |
| 2016-03-29 | $24.16 | $24.16 | 329,100 | — | — |
| 2016-03-28 | $23.30 | $23.30 | 321,100 | — | — |
| 2016-03-24 | $22.99 | $22.99 | 261,600 | — | — |
| 2016-03-23 | $23.01 | $23.01 | 230,400 | — | — |
| 2016-03-22 | $23.84 | $23.84 | 250,100 | — | — |
| 2016-03-21 | $24.14 | $24.14 | 569,700 | — | — |
| 2016-03-18 | $24.05 | $24.05 | 898,500 | — | — |
| 2016-03-17 | $22.83 | $22.83 | 513,000 | — | — |
| 2016-03-16 | $22.08 | $22.08 | 349,400 | — | — |
| 2016-03-15 | $21.77 | $21.77 | 342,100 | — | — |
| 2016-03-14 | $22.39 | $22.39 | 371,500 | — | — |
| 2016-03-11 | $22.84 | $22.84 | 512,100 | — | — |
| 2016-03-10 | $23.38 | $23.38 | 669,400 | — | — |
| 2016-03-09 | $24.06 | $24.06 | 1,035,900 | — | — |
| 2016-03-08 | $21.93 | $21.93 | 616,200 | — | — |
| 2016-03-07 | $22.55 | $22.55 | 442,300 | — | — |
| 2016-03-04 | $22.29 | $22.29 | 977,700 | — | — |
| 2016-03-03 | $24.27 | $24.27 | 407,400 | — | — |
| 2016-03-02 | $23.50 | $23.50 | 462,500 | — | — |
| 2016-03-01 | $24.33 | $24.33 | 328,200 | — | — |
| 2016-02-29 | $23.74 | $23.74 | 442,100 | — | — |
| 2016-02-26 | $23.44 | $23.44 | 345,800 | — | — |
| 2016-02-25 | $23.23 | $23.23 | 268,000 | — | — |
| 2016-02-24 | $22.37 | $22.37 | 211,100 | — | — |
| 2016-02-23 | $22.26 | $22.26 | 248,800 | — | — |
| 2016-02-22 | $22.44 | $22.44 | 260,600 | — | — |
| 2016-02-19 | $21.42 | $21.42 | 197,000 | — | — |
| 2016-02-18 | $21.48 | $21.48 | 222,500 | — | — |
| 2016-02-17 | $21.60 | $21.60 | 396,200 | — | — |
| 2016-02-16 | $21.49 | $21.49 | 383,000 | — | — |
| 2016-02-12 | $21.48 | $21.48 | 341,600 | — | — |
| 2016-02-11 | $19.49 | $19.49 | 347,700 | — | — |
| 2016-02-10 | $20.32 | $20.32 | 257,600 | — | — |
| 2016-02-09 | $20.30 | $20.30 | 292,300 | — | — |
| 2016-02-08 | $19.82 | $19.82 | 308,900 | — | — |
| 2016-02-05 | $20.01 | $20.01 | 271,700 | — | — |
| 2016-02-04 | $20.99 | $20.99 | 315,300 | — | — |
| 2016-02-03 | $20.29 | $20.29 | 368,700 | — | — |
| 2016-02-02 | $20.75 | $20.75 | 258,900 | — | — |
| 2016-02-01 | $21.79 | $21.79 | 227,200 | — | — |
| 2016-01-29 | $21.96 | $21.96 | 227,000 | — | — |
| 2016-01-28 | $21.25 | $21.25 | 236,000 | — | — |
| 2016-01-27 | $21.55 | $21.55 | 263,700 | — | — |
| 2016-01-26 | $21.63 | $21.63 | 233,100 | — | — |
| 2016-01-25 | $21.15 | $21.15 | 251,100 | — | — |
| 2016-01-22 | $21.86 | $21.86 | 348,100 | — | — |
| 2016-01-21 | $20.56 | $20.56 | 293,700 | — | — |
| 2016-01-20 | $20.22 | $20.22 | 836,000 | — | — |
| 2016-01-19 | $20.51 | $20.51 | 483,300 | — | — |
| 2016-01-15 | $21.74 | $21.74 | 536,300 | — | — |
| 2016-01-14 | $22.23 | $22.23 | 556,100 | — | — |
| 2016-01-13 | $21.61 | $21.61 | 520,200 | — | — |
| 2016-01-12 | $23.30 | $23.30 | 404,700 | — | — |
| 2016-01-11 | $23.54 | $23.54 | 495,400 | — | — |
| 2016-01-08 | $23.28 | $23.28 | 1,111,100 | — | — |
| 2016-01-07 | $21.67 | $21.67 | 627,400 | — | — |
| 2016-01-06 | $22.52 | $22.52 | 505,400 | — | — |
| 2016-01-05 | $23.43 | $23.43 | 418,900 | — | — |
| 2016-01-04 | $23.33 | $23.33 | 500,700 | — | — |