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
- 1999-08-12 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 | $31.50 | $31.50 | 389,000 | — | — |
| 2016-12-29 | $31.95 | $31.95 | 274,100 | — | — |
| 2016-12-28 | $31.70 | $31.70 | 465,200 | — | — |
| 2016-12-27 | $31.95 | $31.95 | 293,100 | — | — |
| 2016-12-23 | $31.90 | $31.90 | 293,600 | — | — |
| 2016-12-22 | $31.60 | $31.60 | 307,100 | — | — |
| 2016-12-21 | $31.95 | $31.95 | 457,700 | — | — |
| 2016-12-20 | $32.50 | $32.50 | 559,100 | — | — |
| 2016-12-19 | $33.30 | $33.30 | 663,700 | — | — |
| 2016-12-16 | $32.75 | $32.75 | 1,368,100 | — | — |
| 2016-12-15 | $32.70 | $32.70 | 635,800 | — | — |
| 2016-12-14 | $32.15 | $32.15 | 656,500 | — | — |
| 2016-12-13 | $32.95 | $32.95 | 1,003,100 | — | — |
| 2016-12-12 | $33.05 | $33.05 | 675,700 | — | — |
| 2016-12-09 | $33.15 | $33.15 | 849,800 | — | — |
| 2016-12-08 | $33.20 | $33.20 | 766,700 | — | — |
| 2016-12-07 | $32.75 | $32.75 | 528,400 | — | — |
| 2016-12-06 | $32.10 | $32.10 | 614,600 | — | — |
| 2016-12-05 | $31.90 | $31.90 | 589,900 | — | — |
| 2016-12-02 | $30.75 | $30.75 | 413,000 | — | — |
| 2016-12-01 | $30.75 | $30.75 | 517,600 | — | — |
| 2016-11-30 | $31.20 | $31.20 | 604,400 | — | — |
| 2016-11-29 | $32.00 | $32.00 | 457,800 | — | — |
| 2016-11-28 | $32.10 | $32.10 | 585,900 | — | — |
| 2016-11-25 | $32.40 | $32.40 | 326,400 | — | — |
| 2016-11-23 | $32.75 | $32.75 | 604,200 | — | — |
| 2016-11-22 | $32.70 | $32.70 | 756,100 | — | — |
| 2016-11-21 | $32.95 | $32.95 | 493,200 | — | — |
| 2016-11-18 | $32.75 | $32.75 | 438,200 | — | — |
| 2016-11-17 | $32.45 | $32.45 | 776,600 | — | — |
| 2016-11-16 | $32.80 | $32.80 | 515,000 | — | — |
| 2016-11-15 | $32.95 | $32.95 | 730,500 | — | — |
| 2016-11-14 | $32.55 | $32.55 | 688,700 | — | — |
| 2016-11-11 | $31.60 | $31.60 | 994,700 | — | — |
| 2016-11-10 | $30.90 | $30.90 | 892,000 | — | — |
| 2016-11-09 | $30.40 | $30.40 | 923,400 | — | — |
| 2016-11-08 | $29.75 | $29.75 | 609,400 | — | — |
| 2016-11-07 | $29.35 | $29.35 | 650,900 | — | — |
| 2016-11-04 | $28.00 | $28.00 | 783,500 | — | — |
| 2016-11-03 | $27.70 | $27.70 | 917,000 | — | — |
| 2016-11-02 | $27.30 | $27.30 | 1,255,000 | — | — |
| 2016-11-01 | $27.40 | $27.40 | 985,400 | — | — |
| 2016-10-31 | $27.45 | $27.45 | 1,118,600 | — | — |
| 2016-10-28 | $27.55 | $27.55 | 691,400 | — | — |
| 2016-10-27 | $27.30 | $27.30 | 2,259,300 | — | — |
| 2016-10-26 | $29.20 | $29.20 | 1,153,700 | — | — |
| 2016-10-25 | $29.53 | $29.53 | 598,500 | — | — |
| 2016-10-24 | $29.75 | $29.75 | 603,200 | — | — |
| 2016-10-21 | $29.60 | $29.60 | 730,100 | — | — |
| 2016-10-20 | $29.15 | $29.15 | 466,000 | — | — |
| 2016-10-19 | $29.30 | $29.30 | 402,500 | — | — |
| 2016-10-18 | $29.00 | $29.00 | 567,300 | — | — |
| 2016-10-17 | $29.05 | $29.05 | 578,300 | — | — |
| 2016-10-14 | $28.55 | $28.55 | 741,800 | — | — |
| 2016-10-13 | $28.19 | $28.19 | 946,400 | — | — |
| 2016-10-12 | $28.33 | $28.33 | 827,600 | — | — |
| 2016-10-11 | $28.21 | $28.21 | 855,300 | — | — |
| 2016-10-10 | $28.79 | $28.79 | 346,000 | — | — |
| 2016-10-07 | $28.74 | $28.74 | 368,200 | — | — |
| 2016-10-06 | $29.24 | $29.24 | 386,800 | — | — |
| 2016-10-05 | $29.46 | $29.46 | 332,500 | — | — |
| 2016-10-04 | $28.87 | $28.87 | 176,200 | — | — |
| 2016-10-03 | $28.81 | $28.81 | 486,100 | — | — |
| 2016-09-30 | $29.25 | $29.25 | 735,500 | — | — |
| 2016-09-29 | $28.99 | $28.99 | 312,500 | — | — |
| 2016-09-28 | $29.58 | $29.58 | 470,400 | — | — |
| 2016-09-27 | $29.11 | $29.11 | 468,800 | — | — |
| 2016-09-26 | $28.48 | $28.48 | 618,100 | — | — |
| 2016-09-23 | $29.12 | $29.12 | 461,600 | — | — |
| 2016-09-22 | $29.42 | $29.42 | 393,500 | — | — |
| 2016-09-21 | $28.69 | $28.69 | 383,400 | — | — |
| 2016-09-20 | $28.45 | $28.45 | 380,200 | — | — |
| 2016-09-19 | $29.21 | $29.21 | 391,000 | — | — |
| 2016-09-16 | $29.11 | $29.11 | 1,759,800 | — | — |
| 2016-09-15 | $29.42 | $29.42 | 563,800 | — | — |
| 2016-09-14 | $28.60 | $28.60 | 738,600 | — | — |
| 2016-09-13 | $28.57 | $28.57 | 606,500 | — | — |
| 2016-09-12 | $28.60 | $28.60 | 949,900 | — | — |
| 2016-09-09 | $28.18 | $28.18 | 909,900 | — | — |
| 2016-09-08 | $29.10 | $29.10 | 616,000 | — | — |
| 2016-09-07 | $29.69 | $29.69 | 539,900 | — | — |
| 2016-09-06 | $29.75 | $29.75 | 542,700 | — | — |
| 2016-09-02 | $30.11 | $30.11 | 696,700 | — | — |
| 2016-09-01 | $29.73 | $29.73 | 614,400 | — | — |
| 2016-08-31 | $29.58 | $29.58 | 779,700 | — | — |
| 2016-08-30 | $30.16 | $30.16 | 698,800 | — | — |
| 2016-08-29 | $29.75 | $29.75 | 668,100 | — | — |
| 2016-08-26 | $29.77 | $29.77 | 559,000 | — | — |
| 2016-08-25 | $29.59 | $29.59 | 451,800 | — | — |
| 2016-08-24 | $29.40 | $29.40 | 489,700 | — | — |
| 2016-08-23 | $29.70 | $29.70 | 800,800 | — | — |
| 2016-08-22 | $29.05 | $29.05 | 364,200 | — | — |
| 2016-08-19 | $29.15 | $29.15 | 424,500 | — | — |
| 2016-08-18 | $28.82 | $28.82 | 488,600 | — | — |
| 2016-08-17 | $28.57 | $28.57 | 841,100 | — | — |
| 2016-08-16 | $28.55 | $28.55 | 453,300 | — | — |
| 2016-08-15 | $28.62 | $28.62 | 852,800 | — | — |
| 2016-08-12 | $28.07 | $28.07 | 598,200 | — | — |
| 2016-08-11 | $27.98 | $27.98 | 449,400 | — | — |
| 2016-08-10 | $27.72 | $27.72 | 590,400 | — | — |
| 2016-08-09 | $27.70 | $27.70 | 534,300 | — | — |
| 2016-08-08 | $27.80 | $27.80 | 639,800 | — | — |
| 2016-08-05 | $27.93 | $27.93 | 552,700 | — | — |
| 2016-08-04 | $27.67 | $27.67 | 590,500 | — | — |
| 2016-08-03 | $28.06 | $28.06 | 1,304,800 | — | — |
| 2016-08-02 | $27.26 | $27.26 | 853,500 | — | — |
| 2016-08-01 | $27.56 | $27.56 | 947,100 | — | — |
| 2016-07-29 | $27.98 | $27.98 | 1,931,500 | — | — |
| 2016-07-28 | $27.47 | $27.47 | 1,668,500 | — | — |
| 2016-07-27 | $25.52 | $25.52 | 592,200 | — | — |
| 2016-07-26 | $25.34 | $25.34 | 625,200 | — | — |
| 2016-07-25 | $24.96 | $24.96 | 396,900 | — | — |
| 2016-07-22 | $25.10 | $25.10 | 282,000 | — | — |
| 2016-07-21 | $25.00 | $25.00 | 360,400 | — | — |
| 2016-07-20 | $24.95 | $24.95 | 503,800 | — | — |
| 2016-07-19 | $24.69 | $24.69 | 313,400 | — | — |
| 2016-07-18 | $24.51 | $24.51 | 430,800 | — | — |
| 2016-07-15 | $24.30 | $24.30 | 382,800 | — | — |
| 2016-07-14 | $24.31 | $24.31 | 540,600 | — | — |
| 2016-07-13 | $23.92 | $23.92 | 410,000 | — | — |
| 2016-07-12 | $23.89 | $23.89 | 576,900 | — | — |
| 2016-07-11 | $23.40 | $23.40 | 756,500 | — | — |
| 2016-07-08 | $23.08 | $23.08 | 679,400 | — | — |
| 2016-07-07 | $22.06 | $22.06 | 563,300 | — | — |
| 2016-07-06 | $21.95 | $21.95 | 533,000 | — | — |
| 2016-07-05 | $21.96 | $21.96 | 635,300 | — | — |
| 2016-07-01 | $22.16 | $22.16 | 586,400 | — | — |
| 2016-06-30 | $22.25 | $22.25 | 957,400 | — | — |
| 2016-06-29 | $21.94 | $21.94 | 1,028,700 | — | — |
| 2016-06-28 | $21.29 | $21.29 | 1,281,300 | — | — |
| 2016-06-27 | $21.46 | $21.46 | 1,995,100 | — | — |
| 2016-06-24 | $23.25 | $23.25 | 2,933,000 | — | — |
| 2016-06-23 | $24.63 | $24.63 | 509,800 | — | — |
| 2016-06-22 | $24.08 | $24.08 | 578,500 | — | — |
| 2016-06-21 | $24.24 | $24.24 | 1,008,400 | — | — |
| 2016-06-20 | $24.61 | $24.61 | 1,115,100 | — | — |
| 2016-06-17 | $24.18 | $24.18 | 2,647,700 | — | — |
| 2016-06-16 | $23.15 | $23.15 | 637,000 | — | — |
| 2016-06-15 | $23.21 | $23.21 | 563,600 | — | — |
| 2016-06-14 | $23.36 | $23.36 | 852,400 | — | — |
| 2016-06-13 | $23.30 | $23.30 | 957,300 | — | — |
| 2016-06-10 | $23.87 | $23.87 | 718,800 | — | — |
| 2016-06-09 | $24.53 | $24.53 | 536,300 | — | — |
| 2016-06-08 | $24.77 | $24.77 | 895,500 | — | — |
| 2016-06-07 | $24.83 | $24.83 | 897,600 | — | — |
| 2016-06-06 | $24.92 | $24.92 | 775,300 | — | — |
| 2016-06-03 | $24.83 | $24.83 | 817,700 | — | — |
| 2016-06-02 | $25.04 | $25.04 | 1,226,900 | — | — |
| 2016-06-01 | $24.19 | $24.19 | 822,500 | — | — |
| 2016-05-31 | $24.26 | $24.26 | 2,254,100 | — | — |
| 2016-05-27 | $23.64 | $23.64 | 717,600 | — | — |
| 2016-05-26 | $23.71 | $23.71 | 598,200 | — | — |
| 2016-05-25 | $23.65 | $23.65 | 966,600 | — | — |
| 2016-05-24 | $23.76 | $23.76 | 1,252,900 | — | — |
| 2016-05-23 | $23.41 | $23.41 | 1,023,400 | — | — |
| 2016-05-20 | $23.66 | $23.66 | 1,077,900 | — | — |
| 2016-05-19 | $22.91 | $22.91 | 984,400 | — | — |
| 2016-05-18 | $23.56 | $23.56 | 1,191,300 | — | — |
| 2016-05-17 | $22.68 | $22.68 | 1,183,300 | — | — |
| 2016-05-16 | $23.10 | $23.10 | 937,200 | — | — |
| 2016-05-13 | $22.87 | $22.87 | 626,800 | — | — |
| 2016-05-12 | $23.00 | $23.00 | 744,500 | — | — |
| 2016-05-11 | $23.28 | $23.28 | 938,700 | — | — |
| 2016-05-10 | $23.41 | $23.41 | 1,448,800 | — | — |
| 2016-05-09 | $22.99 | $22.99 | 1,942,700 | — | — |
| 2016-05-06 | $22.61 | $22.61 | 1,667,500 | — | — |
| 2016-05-05 | $22.82 | $22.82 | 2,664,900 | — | — |
| 2016-05-04 | $22.00 | $22.00 | 1,626,700 | — | — |
| 2016-05-03 | $22.02 | $22.02 | 864,100 | — | — |
| 2016-05-02 | $22.45 | $22.45 | 1,219,800 | — | — |
| 2016-04-29 | $22.26 | $22.26 | 1,002,000 | — | — |
| 2016-04-28 | $22.42 | $22.42 | 695,900 | — | — |
| 2016-04-27 | $22.81 | $22.81 | 852,700 | — | — |
| 2016-04-26 | $22.60 | $22.60 | 772,900 | — | — |
| 2016-04-25 | $22.36 | $22.36 | 778,900 | — | — |
| 2016-04-22 | $22.80 | $22.80 | 835,900 | — | — |
| 2016-04-21 | $22.57 | $22.57 | 1,241,800 | — | — |
| 2016-04-20 | $22.35 | $22.35 | 778,700 | — | — |
| 2016-04-19 | $22.34 | $22.34 | 979,700 | — | — |
| 2016-04-18 | $22.53 | $22.53 | 784,100 | — | — |
| 2016-04-15 | $22.58 | $22.58 | 930,000 | — | — |
| 2016-04-14 | $22.97 | $22.97 | 345,600 | — | — |
| 2016-04-13 | $23.03 | $23.03 | 767,800 | — | — |
| 2016-04-12 | $22.16 | $22.16 | 745,900 | — | — |
| 2016-04-11 | $22.90 | $22.90 | 790,700 | — | — |
| 2016-04-08 | $22.81 | $22.81 | 829,500 | — | — |
| 2016-04-07 | $22.44 | $22.44 | 886,700 | — | — |
| 2016-04-06 | $22.57 | $22.57 | 535,100 | — | — |
| 2016-04-05 | $22.31 | $22.31 | 676,200 | — | — |
| 2016-04-04 | $22.55 | $22.55 | 737,200 | — | — |
| 2016-04-01 | $22.74 | $22.74 | 841,400 | — | — |
| 2016-03-31 | $22.97 | $22.97 | 766,300 | — | — |
| 2016-03-30 | $22.74 | $22.74 | 994,300 | — | — |
| 2016-03-29 | $22.55 | $22.55 | 763,900 | — | — |
| 2016-03-28 | $21.78 | $21.78 | 956,100 | — | — |
| 2016-03-24 | $21.94 | $21.94 | 1,474,700 | — | — |
| 2016-03-23 | $21.40 | $21.40 | 1,569,700 | — | — |
| 2016-03-22 | $21.56 | $21.56 | 520,000 | — | — |
| 2016-03-21 | $21.63 | $21.63 | 939,000 | — | — |
| 2016-03-18 | $21.95 | $21.95 | 1,878,100 | — | — |
| 2016-03-17 | $21.25 | $21.25 | 1,278,700 | — | — |
| 2016-03-16 | $20.32 | $20.32 | 1,140,200 | — | — |
| 2016-03-15 | $19.68 | $19.68 | 864,700 | — | — |
| 2016-03-14 | $20.40 | $20.40 | 1,382,400 | — | — |
| 2016-03-11 | $20.28 | $20.28 | 1,829,900 | — | — |
| 2016-03-10 | $19.28 | $19.28 | 1,155,700 | — | — |
| 2016-03-09 | $19.60 | $19.60 | 873,600 | — | — |
| 2016-03-08 | $19.82 | $19.82 | 1,172,900 | — | — |
| 2016-03-07 | $20.53 | $20.53 | 1,057,400 | — | — |
| 2016-03-04 | $20.60 | $20.60 | 1,004,000 | — | — |
| 2016-03-03 | $20.84 | $20.84 | 1,155,500 | — | — |
| 2016-03-02 | $20.51 | $20.51 | 1,808,700 | — | — |
| 2016-03-01 | $20.46 | $20.46 | 1,140,700 | — | — |
| 2016-02-29 | $20.67 | $20.67 | 1,013,900 | — | — |
| 2016-02-26 | $20.51 | $20.51 | 1,621,400 | — | — |
| 2016-02-25 | $20.28 | $20.28 | 1,340,800 | — | — |
| 2016-02-24 | $20.29 | $20.29 | 1,015,600 | — | — |
| 2016-02-23 | $20.01 | $20.01 | 717,400 | — | — |
| 2016-02-22 | $20.73 | $20.73 | 877,600 | — | — |
| 2016-02-19 | $20.35 | $20.35 | 768,200 | — | — |
| 2016-02-18 | $20.44 | $20.44 | 1,106,600 | — | — |
| 2016-02-17 | $20.34 | $20.34 | 1,410,400 | — | — |
| 2016-02-16 | $20.31 | $20.31 | 961,900 | — | — |
| 2016-02-12 | $19.85 | $19.85 | 1,327,600 | — | — |
| 2016-02-11 | $19.40 | $19.40 | 1,244,300 | — | — |
| 2016-02-10 | $19.77 | $19.77 | 1,322,800 | — | — |
| 2016-02-09 | $19.47 | $19.47 | 2,205,500 | — | — |
| 2016-02-08 | $19.08 | $19.08 | 2,269,700 | — | — |
| 2016-02-05 | $19.99 | $19.99 | 2,099,900 | — | — |
| 2016-02-04 | $21.00 | $21.00 | 2,190,500 | — | — |
| 2016-02-03 | $21.21 | $21.21 | 3,978,700 | — | — |
| 2016-02-02 | $20.81 | $20.81 | 2,169,800 | — | — |
| 2016-02-01 | $20.94 | $20.94 | 2,377,500 | — | — |
| 2016-01-29 | $21.55 | $21.55 | 3,411,100 | — | — |
| 2016-01-28 | $22.09 | $22.09 | 3,978,300 | — | — |
| 2016-01-27 | $28.00 | $28.00 | 1,216,100 | — | — |
| 2016-01-26 | $27.81 | $27.81 | 613,900 | — | — |
| 2016-01-25 | $27.11 | $27.11 | 552,900 | — | — |
| 2016-01-22 | $27.37 | $27.37 | 807,300 | — | — |
| 2016-01-21 | $26.90 | $26.90 | 1,596,300 | — | — |
| 2016-01-20 | $25.60 | $25.60 | 913,100 | — | — |
| 2016-01-19 | $25.60 | $25.60 | 1,075,400 | — | — |
| 2016-01-15 | $26.22 | $26.22 | 606,700 | — | — |
| 2016-01-14 | $26.38 | $26.38 | 501,100 | — | — |
| 2016-01-13 | $25.83 | $25.83 | 540,200 | — | — |
| 2016-01-12 | $26.64 | $26.64 | 599,000 | — | — |
| 2016-01-11 | $26.82 | $26.82 | 446,900 | — | — |
| 2016-01-08 | $26.92 | $26.92 | 745,000 | — | — |
| 2016-01-07 | $27.35 | $27.35 | 734,100 | — | — |
| 2016-01-06 | $29.09 | $29.09 | 499,200 | — | — |
| 2016-01-05 | $29.62 | $29.62 | 352,200 | — | — |
| 2016-01-04 | $30.22 | $30.22 | 543,800 | — | — |