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
- 2008-08-13 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 | $37.68 | $37.68 | 110,500 | — | — |
| 2016-12-29 | $38.45 | $38.45 | 65,000 | — | — |
| 2016-12-28 | $38.23 | $38.23 | 60,000 | — | — |
| 2016-12-27 | $39.05 | $39.05 | 59,600 | — | — |
| 2016-12-23 | $38.77 | $38.77 | 36,200 | — | — |
| 2016-12-22 | $38.33 | $38.33 | 92,500 | — | — |
| 2016-12-21 | $38.78 | $38.78 | 65,400 | — | — |
| 2016-12-20 | $39.09 | $39.09 | 96,400 | — | — |
| 2016-12-19 | $37.93 | $37.93 | 101,600 | — | — |
| 2016-12-16 | $37.06 | $37.06 | 725,700 | — | — |
| 2016-12-15 | $38.08 | $38.08 | 152,700 | — | — |
| 2016-12-14 | $37.87 | $37.87 | 84,600 | — | — |
| 2016-12-13 | $38.36 | $38.36 | 122,000 | — | — |
| 2016-12-12 | $38.74 | $38.74 | 90,000 | — | — |
| 2016-12-09 | $39.68 | $39.68 | 137,000 | — | — |
| 2016-12-08 | $39.41 | $39.41 | 115,500 | — | — |
| 2016-12-07 | $38.71 | $38.71 | 110,900 | — | — |
| 2016-12-06 | $38.13 | $38.13 | 113,600 | — | — |
| 2016-12-05 | $38.06 | $38.06 | 149,500 | — | — |
| 2016-12-02 | $37.87 | $37.87 | 101,300 | — | — |
| 2016-12-01 | $38.32 | $38.32 | 151,200 | — | — |
| 2016-11-30 | $37.46 | $37.46 | 204,900 | — | — |
| 2016-11-29 | $38.03 | $38.03 | 173,200 | — | — |
| 2016-11-28 | $37.46 | $37.46 | 130,500 | — | — |
| 2016-11-25 | $37.80 | $37.80 | 33,400 | — | — |
| 2016-11-23 | $38.04 | $38.04 | 94,100 | — | — |
| 2016-11-22 | $37.27 | $37.27 | 189,700 | — | — |
| 2016-11-21 | $36.23 | $36.23 | 186,300 | — | — |
| 2016-11-18 | $36.84 | $36.84 | 159,800 | — | — |
| 2016-11-17 | $37.06 | $37.06 | 117,500 | — | — |
| 2016-11-16 | $37.24 | $37.24 | 190,100 | — | — |
| 2016-11-15 | $36.79 | $36.79 | 222,600 | — | — |
| 2016-11-14 | $36.28 | $36.28 | 216,800 | — | — |
| 2016-11-11 | $35.99 | $35.99 | 235,300 | — | — |
| 2016-11-10 | $34.81 | $34.81 | 306,400 | — | — |
| 2016-11-09 | $32.69 | $32.69 | 159,300 | — | — |
| 2016-11-08 | $31.37 | $31.37 | 85,700 | — | — |
| 2016-11-07 | $31.67 | $31.67 | 168,300 | — | — |
| 2016-11-04 | $30.34 | $30.34 | 205,000 | — | — |
| 2016-11-03 | $31.01 | $31.01 | 283,200 | — | — |
| 2016-11-02 | $28.48 | $28.48 | 103,000 | — | — |
| 2016-11-01 | $29.26 | $29.26 | 90,300 | — | — |
| 2016-10-31 | $29.84 | $29.84 | 121,500 | — | — |
| 2016-10-28 | $29.46 | $29.46 | 78,600 | — | — |
| 2016-10-27 | $29.20 | $29.20 | 68,400 | — | — |
| 2016-10-26 | $29.08 | $29.08 | 77,100 | — | — |
| 2016-10-25 | $29.44 | $29.44 | 76,900 | — | — |
| 2016-10-24 | $29.81 | $29.81 | 72,800 | — | — |
| 2016-10-21 | $29.65 | $29.65 | 83,300 | — | — |
| 2016-10-20 | $29.60 | $29.60 | 62,500 | — | — |
| 2016-10-19 | $29.80 | $29.80 | 114,500 | — | — |
| 2016-10-18 | $29.81 | $29.81 | 59,800 | — | — |
| 2016-10-17 | $29.61 | $29.61 | 59,700 | — | — |
| 2016-10-14 | $29.53 | $29.53 | 82,300 | — | — |
| 2016-10-13 | $29.53 | $29.53 | 116,800 | — | — |
| 2016-10-12 | $29.92 | $29.92 | 64,900 | — | — |
| 2016-10-11 | $29.96 | $29.96 | 99,600 | — | — |
| 2016-10-10 | $30.50 | $30.50 | 55,000 | — | — |
| 2016-10-07 | $30.36 | $30.36 | 84,500 | — | — |
| 2016-10-06 | $30.76 | $30.76 | 139,600 | — | — |
| 2016-10-05 | $30.49 | $30.49 | 52,200 | — | — |
| 2016-10-04 | $30.49 | $30.49 | 109,700 | — | — |
| 2016-10-03 | $30.29 | $30.29 | 128,900 | — | — |
| 2016-09-30 | $30.10 | $30.10 | 186,500 | — | — |
| 2016-09-29 | $29.63 | $29.63 | 76,400 | — | — |
| 2016-09-28 | $30.09 | $30.09 | 123,700 | — | — |
| 2016-09-27 | $29.52 | $29.52 | 88,600 | — | — |
| 2016-09-26 | $29.20 | $29.20 | 75,000 | — | — |
| 2016-09-23 | $29.29 | $29.29 | 81,300 | — | — |
| 2016-09-22 | $29.79 | $29.79 | 107,800 | — | — |
| 2016-09-21 | $29.47 | $29.47 | 125,400 | — | — |
| 2016-09-20 | $29.00 | $29.00 | 126,900 | — | — |
| 2016-09-19 | $28.29 | $28.29 | 121,400 | — | — |
| 2016-09-16 | $28.02 | $28.02 | 357,600 | — | — |
| 2016-09-15 | $28.24 | $28.24 | 81,400 | — | — |
| 2016-09-14 | $27.65 | $27.65 | 76,500 | — | — |
| 2016-09-13 | $27.78 | $27.78 | 88,500 | — | — |
| 2016-09-12 | $28.38 | $28.38 | 104,300 | — | — |
| 2016-09-09 | $28.39 | $28.39 | 63,300 | — | — |
| 2016-09-08 | $29.49 | $29.49 | 55,300 | — | — |
| 2016-09-07 | $29.54 | $29.54 | 98,400 | — | — |
| 2016-09-06 | $29.35 | $29.35 | 72,200 | — | — |
| 2016-09-02 | $29.52 | $29.52 | 63,300 | — | — |
| 2016-09-01 | $29.25 | $29.25 | 124,300 | — | — |
| 2016-08-31 | $29.00 | $29.00 | 270,000 | — | — |
| 2016-08-30 | $29.13 | $29.13 | 96,700 | — | — |
| 2016-08-29 | $28.94 | $28.94 | 133,600 | — | — |
| 2016-08-26 | $28.94 | $28.94 | 81,300 | — | — |
| 2016-08-25 | $29.38 | $29.38 | 122,400 | — | — |
| 2016-08-24 | $29.47 | $29.47 | 129,000 | — | — |
| 2016-08-23 | $29.34 | $29.34 | 92,000 | — | — |
| 2016-08-22 | $29.19 | $29.19 | 115,000 | — | — |
| 2016-08-19 | $29.02 | $29.02 | 148,800 | — | — |
| 2016-08-18 | $28.77 | $28.77 | 239,400 | — | — |
| 2016-08-17 | $28.32 | $28.32 | 175,700 | — | — |
| 2016-08-16 | $28.31 | $28.31 | 86,400 | — | — |
| 2016-08-15 | $28.35 | $28.35 | 86,300 | — | — |
| 2016-08-12 | $27.80 | $27.80 | 408,600 | — | — |
| 2016-08-11 | $28.01 | $28.01 | 146,600 | — | — |
| 2016-08-10 | $28.06 | $28.06 | 142,600 | — | — |
| 2016-08-09 | $28.18 | $28.18 | 177,700 | — | — |
| 2016-08-08 | $27.60 | $27.60 | 237,800 | — | — |
| 2016-08-05 | $27.50 | $27.50 | 192,400 | — | — |
| 2016-08-04 | $26.24 | $26.24 | 193,300 | — | — |
| 2016-08-03 | $24.90 | $24.90 | 120,900 | — | — |
| 2016-08-02 | $24.77 | $24.77 | 118,300 | — | — |
| 2016-08-01 | $24.87 | $24.87 | 107,300 | — | — |
| 2016-07-29 | $24.67 | $24.67 | 137,400 | — | — |
| 2016-07-28 | $24.79 | $24.79 | 69,400 | — | — |
| 2016-07-27 | $24.73 | $24.73 | 129,600 | — | — |
| 2016-07-26 | $24.54 | $24.54 | 277,600 | — | — |
| 2016-07-25 | $24.51 | $24.51 | 182,800 | — | — |
| 2016-07-22 | $24.65 | $24.65 | 73,300 | — | — |
| 2016-07-21 | $24.96 | $24.96 | 66,600 | — | — |
| 2016-07-20 | $25.14 | $25.14 | 136,900 | — | — |
| 2016-07-19 | $25.05 | $25.05 | 49,300 | — | — |
| 2016-07-18 | $25.40 | $25.40 | 59,400 | — | — |
| 2016-07-15 | $25.53 | $25.53 | 117,800 | — | — |
| 2016-07-14 | $25.48 | $25.48 | 64,600 | — | — |
| 2016-07-13 | $25.75 | $25.75 | 122,300 | — | — |
| 2016-07-12 | $25.55 | $25.55 | 128,400 | — | — |
| 2016-07-11 | $25.35 | $25.35 | 151,500 | — | — |
| 2016-07-08 | $24.96 | $24.96 | 117,700 | — | — |
| 2016-07-07 | $24.42 | $24.42 | 145,700 | — | — |
| 2016-07-06 | $24.05 | $24.05 | 189,400 | — | — |
| 2016-07-05 | $23.99 | $23.99 | 129,500 | — | — |
| 2016-07-01 | $24.15 | $24.15 | 122,000 | — | — |
| 2016-06-30 | $24.08 | $24.08 | 159,000 | — | — |
| 2016-06-29 | $23.37 | $23.37 | 155,600 | — | — |
| 2016-06-28 | $22.89 | $22.89 | 155,700 | — | — |
| 2016-06-27 | $22.71 | $22.71 | 183,100 | — | — |
| 2016-06-24 | $23.35 | $23.35 | 334,100 | — | — |
| 2016-06-23 | $24.88 | $24.88 | 188,900 | — | — |
| 2016-06-22 | $24.18 | $24.18 | 222,200 | — | — |
| 2016-06-21 | $23.88 | $23.88 | 183,200 | — | — |
| 2016-06-20 | $24.05 | $24.05 | 184,100 | — | — |
| 2016-06-17 | $24.27 | $24.27 | 226,200 | — | — |
| 2016-06-16 | $23.98 | $23.98 | 172,300 | — | — |
| 2016-06-15 | $24.03 | $24.03 | 131,000 | — | — |
| 2016-06-14 | $23.88 | $23.88 | 131,100 | — | — |
| 2016-06-13 | $23.69 | $23.69 | 143,200 | — | — |
| 2016-06-10 | $24.10 | $24.10 | 175,000 | — | — |
| 2016-06-09 | $24.59 | $24.59 | 139,100 | — | — |
| 2016-06-08 | $24.95 | $24.95 | 114,900 | — | — |
| 2016-06-07 | $24.56 | $24.56 | 124,700 | — | — |
| 2016-06-06 | $24.64 | $24.64 | 121,200 | — | — |
| 2016-06-03 | $24.16 | $24.16 | 159,000 | — | — |
| 2016-06-02 | $24.20 | $24.20 | 122,800 | — | — |
| 2016-06-01 | $24.32 | $24.32 | 178,500 | — | — |
| 2016-05-31 | $24.19 | $24.19 | 248,000 | — | — |
| 2016-05-27 | $23.99 | $23.99 | 141,200 | — | — |
| 2016-05-26 | $23.93 | $23.93 | 155,300 | — | — |
| 2016-05-25 | $24.03 | $24.03 | 168,800 | — | — |
| 2016-05-24 | $23.62 | $23.62 | 235,900 | — | — |
| 2016-05-23 | $23.41 | $23.41 | 224,300 | — | — |
| 2016-05-20 | $23.38 | $23.38 | 291,500 | — | — |
| 2016-05-19 | $22.83 | $22.83 | 318,100 | — | — |
| 2016-05-18 | $23.21 | $23.21 | 177,100 | — | — |
| 2016-05-17 | $23.03 | $23.03 | 258,500 | — | — |
| 2016-05-16 | $23.68 | $23.68 | 195,000 | — | — |
| 2016-05-13 | $23.44 | $23.44 | 245,000 | — | — |
| 2016-05-12 | $24.02 | $24.02 | 198,900 | — | — |
| 2016-05-11 | $24.19 | $24.19 | 129,600 | — | — |
| 2016-05-10 | $24.07 | $24.07 | 208,700 | — | — |
| 2016-05-09 | $24.00 | $24.00 | 301,600 | — | — |
| 2016-05-06 | $24.01 | $24.01 | 280,000 | — | — |
| 2016-05-05 | $23.33 | $23.33 | 356,300 | — | — |
| 2016-05-04 | $25.70 | $25.70 | 145,500 | — | — |
| 2016-05-03 | $25.67 | $25.67 | 132,800 | — | — |
| 2016-05-02 | $25.64 | $25.64 | 189,200 | — | — |
| 2016-04-29 | $25.51 | $25.51 | 146,600 | — | — |
| 2016-04-28 | $25.23 | $25.23 | 105,400 | — | — |
| 2016-04-27 | $25.60 | $25.60 | 245,500 | — | — |
| 2016-04-26 | $25.22 | $25.22 | 257,100 | — | — |
| 2016-04-25 | $24.70 | $24.70 | 231,200 | — | — |
| 2016-04-22 | $25.60 | $25.60 | 164,700 | — | — |
| 2016-04-21 | $25.62 | $25.62 | 147,600 | — | — |
| 2016-04-20 | $25.66 | $25.66 | 128,200 | — | — |
| 2016-04-19 | $26.30 | $26.30 | 296,600 | — | — |
| 2016-04-18 | $25.71 | $25.71 | 244,900 | — | — |
| 2016-04-15 | $25.23 | $25.23 | 158,900 | — | — |
| 2016-04-14 | $25.08 | $25.08 | 116,200 | — | — |
| 2016-04-13 | $25.20 | $25.20 | 189,400 | — | — |
| 2016-04-12 | $24.84 | $24.84 | 213,200 | — | — |
| 2016-04-11 | $24.27 | $24.27 | 143,200 | — | — |
| 2016-04-08 | $24.55 | $24.55 | 200,500 | — | — |
| 2016-04-07 | $24.13 | $24.13 | 415,900 | — | — |
| 2016-04-06 | $24.26 | $24.26 | 197,600 | — | — |
| 2016-04-05 | $24.10 | $24.10 | 209,700 | — | — |
| 2016-04-04 | $24.47 | $24.47 | 175,700 | — | — |
| 2016-04-01 | $24.85 | $24.85 | 195,900 | — | — |
| 2016-03-31 | $25.11 | $25.11 | 371,200 | — | — |
| 2016-03-30 | $25.15 | $25.15 | 349,700 | — | — |
| 2016-03-29 | $24.64 | $24.64 | 278,500 | — | — |
| 2016-03-28 | $24.94 | $24.94 | 160,400 | — | — |
| 2016-03-24 | $24.50 | $24.50 | 304,400 | — | — |
| 2016-03-23 | $24.91 | $24.91 | 189,300 | — | — |
| 2016-03-22 | $25.31 | $25.31 | 124,500 | — | — |
| 2016-03-21 | $25.19 | $25.19 | 230,500 | — | — |
| 2016-03-18 | $25.22 | $25.22 | 445,200 | — | — |
| 2016-03-17 | $25.26 | $25.26 | 196,500 | — | — |
| 2016-03-16 | $25.11 | $25.11 | 95,100 | — | — |
| 2016-03-15 | $24.74 | $24.74 | 93,800 | — | — |
| 2016-03-14 | $25.15 | $25.15 | 163,100 | — | — |
| 2016-03-11 | $25.05 | $25.05 | 204,100 | — | — |
| 2016-03-10 | $24.90 | $24.90 | 126,900 | — | — |
| 2016-03-09 | $24.88 | $24.88 | 195,000 | — | — |
| 2016-03-08 | $24.91 | $24.91 | 228,600 | — | — |
| 2016-03-07 | $25.33 | $25.33 | 192,400 | — | — |
| 2016-03-04 | $24.68 | $24.68 | 186,500 | — | — |
| 2016-03-03 | $23.29 | $23.29 | 211,400 | — | — |
| 2016-03-02 | $23.35 | $23.35 | 117,500 | — | — |
| 2016-03-01 | $22.86 | $22.86 | 200,500 | — | — |
| 2016-02-29 | $22.43 | $22.43 | 128,600 | — | — |
| 2016-02-26 | $21.75 | $21.75 | 110,200 | — | — |
| 2016-02-25 | $21.75 | $21.75 | 107,400 | — | — |
| 2016-02-24 | $21.80 | $21.80 | 93,900 | — | — |
| 2016-02-23 | $21.48 | $21.48 | 202,200 | — | — |
| 2016-02-22 | $20.80 | $20.80 | 287,200 | — | — |
| 2016-02-19 | $20.63 | $20.63 | 138,600 | — | — |
| 2016-02-18 | $20.63 | $20.63 | 90,800 | — | — |
| 2016-02-17 | $20.47 | $20.47 | 170,600 | — | — |
| 2016-02-16 | $20.81 | $20.81 | 127,000 | — | — |
| 2016-02-12 | $20.28 | $20.28 | 175,900 | — | — |
| 2016-02-11 | $20.07 | $20.07 | 168,300 | — | — |
| 2016-02-10 | $19.22 | $19.22 | 147,400 | — | — |
| 2016-02-09 | $18.22 | $18.22 | 123,000 | — | — |
| 2016-02-08 | $18.49 | $18.49 | 217,000 | — | — |
| 2016-02-05 | $18.82 | $18.82 | 120,800 | — | — |
| 2016-02-04 | $19.32 | $19.32 | 111,400 | — | — |
| 2016-02-03 | $19.36 | $19.36 | 123,200 | — | — |
| 2016-02-02 | $19.41 | $19.41 | 148,300 | — | — |
| 2016-02-01 | $19.51 | $19.51 | 105,700 | — | — |
| 2016-01-29 | $20.01 | $20.01 | 170,500 | — | — |
| 2016-01-28 | $18.73 | $18.73 | 154,600 | — | — |
| 2016-01-27 | $18.51 | $18.51 | 224,300 | — | — |
| 2016-01-26 | $18.88 | $18.88 | 114,900 | — | — |
| 2016-01-25 | $18.43 | $18.43 | 91,500 | — | — |
| 2016-01-22 | $19.38 | $19.38 | 112,600 | — | — |
| 2016-01-21 | $19.00 | $19.00 | 155,200 | — | — |
| 2016-01-20 | $19.46 | $19.46 | 140,600 | — | — |
| 2016-01-19 | $18.66 | $18.66 | 157,600 | — | — |
| 2016-01-15 | $18.79 | $18.79 | 196,400 | — | — |
| 2016-01-14 | $19.00 | $19.00 | 115,300 | — | — |
| 2016-01-13 | $18.66 | $18.66 | 126,400 | — | — |
| 2016-01-12 | $19.09 | $19.09 | 155,500 | — | — |
| 2016-01-11 | $19.27 | $19.27 | 141,800 | — | — |
| 2016-01-08 | $19.16 | $19.16 | 214,000 | — | — |
| 2016-01-07 | $19.84 | $19.84 | 246,000 | — | — |
| 2016-01-06 | $20.40 | $20.40 | 212,800 | — | — |
| 2016-01-05 | $20.08 | $20.08 | 134,900 | — | — |
| 2016-01-04 | $20.36 | $20.36 | 184,200 | — | — |