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
- 2002-10-22 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 | $32.15 | $32.15 | 33,600 | — | — |
| 2016-12-29 | $32.30 | $32.30 | 23,000 | — | — |
| 2016-12-28 | $31.80 | $31.80 | 19,100 | — | — |
| 2016-12-27 | $32.40 | $32.40 | 31,500 | — | — |
| 2016-12-23 | $32.30 | $32.30 | 24,100 | — | — |
| 2016-12-22 | $32.25 | $32.25 | 28,600 | — | — |
| 2016-12-21 | $32.80 | $32.80 | 32,600 | — | — |
| 2016-12-20 | $33.25 | $33.25 | 33,600 | — | — |
| 2016-12-19 | $32.60 | $32.60 | 26,800 | — | — |
| 2016-12-16 | $32.85 | $32.85 | 85,900 | — | — |
| 2016-12-15 | $33.85 | $33.85 | 38,300 | — | — |
| 2016-12-14 | $32.95 | $32.95 | 46,100 | — | — |
| 2016-12-13 | $32.65 | $32.65 | 42,000 | — | — |
| 2016-12-12 | $33.90 | $33.90 | 37,200 | — | — |
| 2016-12-09 | $32.95 | $32.95 | 111,900 | — | — |
| 2016-12-08 | $33.45 | $33.45 | 59,100 | — | — |
| 2016-12-07 | $31.05 | $31.05 | 39,900 | — | — |
| 2016-12-06 | $32.15 | $32.15 | 38,700 | — | — |
| 2016-12-05 | $31.35 | $31.35 | 33,500 | — | — |
| 2016-12-02 | $30.35 | $30.35 | 38,100 | — | — |
| 2016-12-01 | $30.20 | $30.20 | 83,900 | — | — |
| 2016-11-30 | $28.45 | $28.45 | 30,900 | — | — |
| 2016-11-29 | $28.25 | $28.25 | 20,300 | — | — |
| 2016-11-28 | $28.30 | $28.30 | 23,400 | — | — |
| 2016-11-25 | $29.00 | $29.00 | 31,500 | — | — |
| 2016-11-23 | $29.45 | $29.45 | 22,700 | — | — |
| 2016-11-22 | $29.30 | $29.30 | 49,100 | — | — |
| 2016-11-21 | $28.90 | $28.90 | 38,000 | — | — |
| 2016-11-18 | $28.15 | $28.15 | 52,100 | — | — |
| 2016-11-17 | $26.55 | $26.55 | 41,800 | — | — |
| 2016-11-16 | $28.00 | $28.00 | 77,000 | — | — |
| 2016-11-15 | $27.60 | $27.60 | 35,000 | — | — |
| 2016-11-14 | $27.55 | $27.55 | 35,000 | — | — |
| 2016-11-11 | $27.70 | $27.70 | 72,500 | — | — |
| 2016-11-10 | $26.30 | $26.30 | 65,700 | — | — |
| 2016-11-09 | $25.25 | $25.25 | 68,100 | — | — |
| 2016-11-08 | $24.05 | $24.05 | 30,500 | — | — |
| 2016-11-07 | $23.65 | $23.65 | 28,000 | — | — |
| 2016-11-04 | $21.65 | $21.65 | 30,500 | — | — |
| 2016-11-03 | $22.70 | $22.70 | 22,900 | — | — |
| 2016-11-02 | $21.00 | $21.00 | 30,000 | — | — |
| 2016-11-01 | $21.45 | $21.45 | 16,500 | — | — |
| 2016-10-31 | $21.70 | $21.70 | 29,200 | — | — |
| 2016-10-28 | $21.75 | $21.75 | 26,800 | — | — |
| 2016-10-27 | $22.25 | $22.25 | 33,600 | — | — |
| 2016-10-26 | $22.55 | $22.55 | 23,900 | — | — |
| 2016-10-25 | $23.70 | $23.70 | 14,900 | — | — |
| 2016-10-24 | $24.10 | $24.10 | 14,100 | — | — |
| 2016-10-21 | $24.00 | $24.00 | 12,600 | — | — |
| 2016-10-20 | $24.10 | $24.10 | 14,800 | — | — |
| 2016-10-19 | $24.00 | $24.00 | 21,100 | — | — |
| 2016-10-18 | $24.05 | $24.05 | 18,700 | — | — |
| 2016-10-17 | $24.45 | $24.45 | 10,800 | — | — |
| 2016-10-14 | $24.30 | $24.30 | 14,600 | — | — |
| 2016-10-13 | $24.05 | $24.05 | 25,800 | — | — |
| 2016-10-12 | $24.55 | $24.55 | 39,300 | — | — |
| 2016-10-11 | $23.60 | $23.60 | 70,900 | — | — |
| 2016-10-10 | $23.80 | $23.80 | 44,100 | — | — |
| 2016-10-07 | $24.14 | $24.14 | 40,900 | — | — |
| 2016-10-06 | $24.47 | $24.47 | 16,200 | — | — |
| 2016-10-05 | $24.51 | $24.51 | 23,800 | — | — |
| 2016-10-04 | $24.25 | $24.25 | 31,000 | — | — |
| 2016-10-03 | $24.12 | $24.12 | 36,700 | — | — |
| 2016-09-30 | $24.59 | $24.59 | 67,800 | — | — |
| 2016-09-29 | $23.80 | $23.80 | 27,600 | — | — |
| 2016-09-28 | $22.94 | $22.94 | 61,000 | — | — |
| 2016-09-27 | $22.18 | $22.18 | 60,100 | — | — |
| 2016-09-26 | $22.43 | $22.43 | 77,000 | — | — |
| 2016-09-23 | $22.95 | $22.95 | 42,500 | — | — |
| 2016-09-22 | $23.41 | $23.41 | 76,200 | — | — |
| 2016-09-21 | $23.03 | $23.03 | 50,400 | — | — |
| 2016-09-20 | $22.95 | $22.95 | 42,000 | — | — |
| 2016-09-19 | $23.47 | $23.47 | 30,000 | — | — |
| 2016-09-16 | $23.76 | $23.76 | 65,900 | — | — |
| 2016-09-15 | $23.13 | $23.13 | 36,000 | — | — |
| 2016-09-14 | $23.14 | $23.14 | 16,900 | — | — |
| 2016-09-13 | $23.55 | $23.55 | 31,100 | — | — |
| 2016-09-12 | $24.68 | $24.68 | 35,200 | — | — |
| 2016-09-09 | $23.69 | $23.69 | 34,900 | — | — |
| 2016-09-08 | $25.12 | $25.12 | 16,200 | — | — |
| 2016-09-07 | $24.97 | $24.97 | 22,100 | — | — |
| 2016-09-06 | $25.96 | $25.96 | 49,300 | — | — |
| 2016-09-02 | $25.48 | $25.48 | 23,000 | — | — |
| 2016-09-01 | $24.47 | $24.47 | 29,700 | — | — |
| 2016-08-31 | $23.64 | $23.64 | 77,300 | — | — |
| 2016-08-30 | $25.18 | $25.18 | 20,100 | — | — |
| 2016-08-29 | $25.63 | $25.63 | 26,300 | — | — |
| 2016-08-26 | $25.17 | $25.17 | 7,400 | — | — |
| 2016-08-25 | $25.35 | $25.35 | 14,100 | — | — |
| 2016-08-24 | $25.22 | $25.22 | 13,400 | — | — |
| 2016-08-23 | $25.60 | $25.60 | 28,300 | — | — |
| 2016-08-22 | $24.92 | $24.92 | 32,700 | — | — |
| 2016-08-19 | $25.42 | $25.42 | 36,300 | — | — |
| 2016-08-18 | $25.40 | $25.40 | 34,000 | — | — |
| 2016-08-17 | $24.97 | $24.97 | 28,200 | — | — |
| 2016-08-16 | $24.94 | $24.94 | 23,600 | — | — |
| 2016-08-15 | $24.64 | $24.64 | 30,400 | — | — |
| 2016-08-12 | $24.03 | $24.03 | 40,200 | — | — |
| 2016-08-11 | $24.23 | $24.23 | 42,300 | — | — |
| 2016-08-10 | $23.89 | $23.89 | 53,100 | — | — |
| 2016-08-09 | $24.42 | $24.42 | 58,400 | — | — |
| 2016-08-08 | $24.55 | $24.55 | 25,300 | — | — |
| 2016-08-05 | $24.56 | $24.56 | 38,900 | — | — |
| 2016-08-04 | $24.88 | $24.88 | 42,100 | — | — |
| 2016-08-03 | $24.71 | $24.71 | 22,700 | — | — |
| 2016-08-02 | $24.30 | $24.30 | 27,900 | — | — |
| 2016-08-01 | $24.00 | $24.00 | 31,500 | — | — |
| 2016-07-29 | $25.11 | $25.11 | 34,800 | — | — |
| 2016-07-28 | $24.25 | $24.25 | 19,900 | — | — |
| 2016-07-27 | $24.64 | $24.64 | 19,200 | — | — |
| 2016-07-26 | $24.55 | $24.55 | 22,600 | — | — |
| 2016-07-25 | $24.42 | $24.42 | 32,900 | — | — |
| 2016-07-22 | $24.87 | $24.87 | 25,400 | — | — |
| 2016-07-21 | $25.14 | $25.14 | 14,800 | — | — |
| 2016-07-20 | $26.00 | $26.00 | 43,300 | — | — |
| 2016-07-19 | $25.25 | $25.25 | 33,300 | — | — |
| 2016-07-18 | $25.36 | $25.36 | 32,900 | — | — |
| 2016-07-15 | $24.62 | $24.62 | 21,100 | — | — |
| 2016-07-14 | $24.38 | $24.38 | 29,100 | — | — |
| 2016-07-13 | $23.93 | $23.93 | 34,000 | — | — |
| 2016-07-12 | $24.13 | $24.13 | 51,600 | — | — |
| 2016-07-11 | $23.79 | $23.79 | 32,400 | — | — |
| 2016-07-08 | $23.93 | $23.93 | 32,100 | — | — |
| 2016-07-07 | $23.15 | $23.15 | 37,500 | — | — |
| 2016-07-06 | $23.01 | $23.01 | 18,500 | — | — |
| 2016-07-05 | $22.89 | $22.89 | 20,100 | — | — |
| 2016-07-01 | $23.54 | $23.54 | 26,400 | — | — |
| 2016-06-30 | $22.90 | $22.90 | 90,300 | — | — |
| 2016-06-29 | $22.44 | $22.44 | 43,600 | — | — |
| 2016-06-28 | $22.41 | $22.41 | 102,900 | — | — |
| 2016-06-27 | $22.37 | $22.37 | 105,700 | — | — |
| 2016-06-24 | $23.37 | $23.37 | 65,300 | — | — |
| 2016-06-23 | $24.13 | $24.13 | 44,500 | — | — |
| 2016-06-22 | $23.95 | $23.95 | 39,500 | — | — |
| 2016-06-21 | $23.79 | $23.79 | 18,900 | — | — |
| 2016-06-20 | $23.80 | $23.80 | 39,700 | — | — |
| 2016-06-17 | $23.83 | $23.83 | 135,200 | — | — |
| 2016-06-16 | $23.94 | $23.94 | 31,700 | — | — |
| 2016-06-15 | $23.94 | $23.94 | 39,800 | — | — |
| 2016-06-14 | $23.89 | $23.89 | 29,500 | — | — |
| 2016-06-13 | $23.41 | $23.41 | 41,600 | — | — |
| 2016-06-10 | $23.48 | $23.48 | 33,500 | — | — |
| 2016-06-09 | $23.03 | $23.03 | 41,300 | — | — |
| 2016-06-08 | $23.07 | $23.07 | 48,300 | — | — |
| 2016-06-07 | $22.65 | $22.65 | 36,600 | — | — |
| 2016-06-06 | $22.45 | $22.45 | 34,500 | — | — |
| 2016-06-03 | $20.69 | $20.69 | 65,400 | — | — |
| 2016-06-02 | $21.13 | $21.13 | 28,200 | — | — |
| 2016-06-01 | $21.46 | $21.46 | 48,100 | — | — |
| 2016-05-31 | $20.27 | $20.27 | 170,400 | — | — |
| 2016-05-27 | $20.36 | $20.36 | 66,700 | — | — |
| 2016-05-26 | $20.55 | $20.55 | 47,700 | — | — |
| 2016-05-25 | $22.15 | $22.15 | 20,300 | — | — |
| 2016-05-24 | $21.84 | $21.84 | 34,900 | — | — |
| 2016-05-23 | $21.82 | $21.82 | 12,100 | — | — |
| 2016-05-20 | $21.88 | $21.88 | 15,100 | — | — |
| 2016-05-19 | $21.66 | $21.66 | 21,700 | — | — |
| 2016-05-18 | $22.09 | $22.09 | 33,500 | — | — |
| 2016-05-17 | $22.02 | $22.02 | 39,100 | — | — |
| 2016-05-16 | $22.82 | $22.82 | 31,200 | — | — |
| 2016-05-13 | $21.92 | $21.92 | 18,900 | — | — |
| 2016-05-12 | $22.42 | $22.42 | 21,800 | — | — |
| 2016-05-11 | $21.98 | $21.98 | 30,900 | — | — |
| 2016-05-10 | $22.25 | $22.25 | 32,100 | — | — |
| 2016-05-09 | $21.98 | $21.98 | 76,500 | — | — |
| 2016-05-06 | $23.07 | $23.07 | 53,400 | — | — |
| 2016-05-05 | $24.61 | $24.61 | 103,000 | — | — |
| 2016-05-04 | $24.30 | $24.30 | 140,600 | — | — |
| 2016-05-03 | $22.62 | $22.62 | 22,800 | — | — |
| 2016-05-02 | $23.07 | $23.07 | 21,400 | — | — |
| 2016-04-29 | $22.99 | $22.99 | 27,900 | — | — |
| 2016-04-28 | $22.81 | $22.81 | 22,400 | — | — |
| 2016-04-27 | $22.93 | $22.93 | 15,900 | — | — |
| 2016-04-26 | $22.90 | $22.90 | 39,300 | — | — |
| 2016-04-25 | $22.27 | $22.27 | 18,000 | — | — |
| 2016-04-22 | $22.73 | $22.73 | 18,900 | — | — |
| 2016-04-21 | $22.26 | $22.26 | 32,400 | — | — |
| 2016-04-20 | $22.75 | $22.75 | 26,800 | — | — |
| 2016-04-19 | $22.65 | $22.65 | 17,600 | — | — |
| 2016-04-18 | $22.17 | $22.17 | 42,200 | — | — |
| 2016-04-15 | $21.87 | $21.87 | 36,000 | — | — |
| 2016-04-14 | $22.02 | $22.02 | 41,500 | — | — |
| 2016-04-13 | $22.03 | $22.03 | 54,700 | — | — |
| 2016-04-12 | $21.93 | $21.93 | 44,300 | — | — |
| 2016-04-11 | $21.04 | $21.04 | 67,800 | — | — |
| 2016-04-08 | $21.21 | $21.21 | 40,100 | — | — |
| 2016-04-07 | $20.93 | $20.93 | 61,500 | — | — |
| 2016-04-06 | $20.88 | $20.88 | 38,400 | — | — |
| 2016-04-05 | $20.39 | $20.39 | 35,800 | — | — |
| 2016-04-04 | $20.79 | $20.79 | 51,500 | — | — |
| 2016-04-01 | $21.02 | $21.02 | 55,600 | — | — |
| 2016-03-31 | $21.63 | $21.63 | 55,200 | — | — |
| 2016-03-30 | $21.68 | $21.68 | 71,300 | — | — |
| 2016-03-29 | $21.76 | $21.76 | 42,200 | — | — |
| 2016-03-28 | $21.16 | $21.16 | 47,200 | — | — |
| 2016-03-24 | $21.38 | $21.38 | 44,900 | — | — |
| 2016-03-23 | $21.20 | $21.20 | 63,600 | — | — |
| 2016-03-22 | $21.29 | $21.29 | 123,600 | — | — |
| 2016-03-21 | $21.42 | $21.42 | 47,700 | — | — |
| 2016-03-18 | $21.60 | $21.60 | 136,300 | — | — |
| 2016-03-17 | $21.68 | $21.68 | 34,200 | — | — |
| 2016-03-16 | $21.09 | $21.09 | 46,400 | — | — |
| 2016-03-15 | $20.82 | $20.82 | 60,000 | — | — |
| 2016-03-14 | $20.49 | $20.49 | 42,800 | — | — |
| 2016-03-11 | $20.29 | $20.29 | 110,700 | — | — |
| 2016-03-10 | $20.15 | $20.15 | 125,500 | — | — |
| 2016-03-09 | $19.31 | $19.31 | 63,700 | — | — |
| 2016-03-08 | $19.07 | $19.07 | 220,500 | — | — |
| 2016-03-07 | $19.50 | $19.50 | 74,500 | — | — |
| 2016-03-04 | $18.98 | $18.98 | 30,900 | — | — |
| 2016-03-03 | $19.18 | $19.18 | 25,400 | — | — |
| 2016-03-02 | $18.82 | $18.82 | 28,800 | — | — |
| 2016-03-01 | $18.15 | $18.15 | 29,600 | — | — |
| 2016-02-29 | $18.06 | $18.06 | 74,500 | — | — |
| 2016-02-26 | $17.72 | $17.72 | 20,100 | — | — |
| 2016-02-25 | $17.54 | $17.54 | 14,200 | — | — |
| 2016-02-24 | $17.54 | $17.54 | 30,100 | — | — |
| 2016-02-23 | $17.35 | $17.35 | 38,800 | — | — |
| 2016-02-22 | $17.27 | $17.27 | 23,800 | — | — |
| 2016-02-19 | $17.29 | $17.29 | 30,400 | — | — |
| 2016-02-18 | $17.10 | $17.10 | 18,600 | — | — |
| 2016-02-17 | $17.00 | $17.00 | 28,800 | — | — |
| 2016-02-16 | $16.42 | $16.42 | 27,100 | — | — |
| 2016-02-12 | $16.25 | $16.25 | 25,000 | — | — |
| 2016-02-11 | $16.16 | $16.16 | 42,400 | — | — |
| 2016-02-10 | $16.30 | $16.30 | 22,300 | — | — |
| 2016-02-09 | $16.61 | $16.61 | 27,200 | — | — |
| 2016-02-08 | $17.74 | $17.74 | 24,300 | — | — |
| 2016-02-05 | $17.49 | $17.49 | 33,900 | — | — |
| 2016-02-04 | $18.13 | $18.13 | 23,400 | — | — |
| 2016-02-03 | $17.91 | $17.91 | 39,700 | — | — |
| 2016-02-02 | $17.89 | $17.89 | 57,000 | — | — |
| 2016-02-01 | $18.29 | $18.29 | 63,500 | — | — |
| 2016-01-29 | $18.92 | $18.92 | 66,400 | — | — |
| 2016-01-28 | $18.16 | $18.16 | 34,000 | — | — |
| 2016-01-27 | $17.59 | $17.59 | 38,500 | — | — |
| 2016-01-26 | $17.97 | $17.97 | 46,500 | — | — |
| 2016-01-25 | $17.29 | $17.29 | 42,000 | — | — |
| 2016-01-22 | $17.96 | $17.96 | 69,800 | — | — |
| 2016-01-21 | $17.75 | $17.75 | 52,700 | — | — |
| 2016-01-20 | $17.80 | $17.80 | 88,800 | — | — |
| 2016-01-19 | $18.33 | $18.33 | 57,400 | — | — |
| 2016-01-15 | $18.46 | $18.46 | 38,600 | — | — |
| 2016-01-14 | $18.81 | $18.81 | 59,700 | — | — |
| 2016-01-13 | $18.13 | $18.13 | 71,700 | — | — |
| 2016-01-12 | $19.25 | $19.25 | 67,300 | — | — |
| 2016-01-11 | $19.89 | $19.89 | 119,100 | — | — |
| 2016-01-08 | $20.05 | $20.05 | 93,600 | — | — |
| 2016-01-07 | $20.73 | $20.73 | 150,600 | — | — |
| 2016-01-06 | $22.13 | $22.13 | 76,000 | — | — |
| 2016-01-05 | $22.41 | $22.41 | 48,000 | — | — |
| 2016-01-04 | $21.96 | $21.96 | 79,500 | — | — |