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
- 2003-07-31 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 | $33.72 | $33.72 | 243,896 | — | — |
| 2016-12-29 | $33.81 | $33.81 | 175,708 | — | — |
| 2016-12-28 | $33.68 | $33.68 | 202,306 | — | — |
| 2016-12-27 | $33.96 | $33.96 | 123,157 | — | — |
| 2016-12-23 | $33.84 | $33.84 | 212,623 | — | — |
| 2016-12-22 | $33.50 | $33.50 | 302,250 | — | — |
| 2016-12-21 | $34.18 | $34.18 | 299,993 | — | — |
| 2016-12-20 | $34.37 | $34.37 | 264,852 | — | — |
| 2016-12-19 | $34.24 | $34.24 | 464,256 | — | — |
| 2016-12-16 | $34.49 | $34.49 | 725,078 | — | — |
| 2016-12-15 | $35.17 | $35.17 | 439,754 | — | — |
| 2016-12-14 | $35.14 | $35.14 | 443,622 | — | — |
| 2016-12-13 | $35.48 | $35.48 | 812,287 | — | — |
| 2016-12-12 | $36.72 | $36.72 | 776,984 | — | — |
| 2016-12-09 | $36.35 | $36.35 | 715,728 | — | — |
| 2016-12-08 | $36.07 | $36.07 | 623,522 | — | — |
| 2016-12-07 | $34.24 | $34.24 | 434,434 | — | — |
| 2016-12-06 | $33.65 | $33.65 | 445,073 | — | — |
| 2016-12-05 | $33.28 | $33.28 | 332,072 | — | — |
| 2016-12-02 | $33.03 | $33.03 | 817,445 | — | — |
| 2016-12-01 | $33.41 | $33.41 | 858,551 | — | — |
| 2016-11-30 | $33.31 | $33.31 | 1,123,080 | — | — |
| 2016-11-29 | $33.13 | $33.13 | 655,117 | — | — |
| 2016-11-28 | $32.41 | $32.41 | 387,847 | — | — |
| 2016-11-25 | $32.54 | $32.54 | 98,493 | — | — |
| 2016-11-23 | $32.51 | $32.51 | 460,710 | — | — |
| 2016-11-22 | $31.92 | $31.92 | 497,302 | — | — |
| 2016-11-21 | $32.20 | $32.20 | 501,654 | — | — |
| 2016-11-18 | $31.85 | $31.85 | 436,046 | — | — |
| 2016-11-17 | $31.85 | $31.85 | 594,667 | — | — |
| 2016-11-16 | $31.61 | $31.61 | 581,932 | — | — |
| 2016-11-15 | $32.10 | $32.10 | 623,844 | — | — |
| 2016-11-14 | $32.44 | $32.44 | 429,920 | — | — |
| 2016-11-11 | $32.10 | $32.10 | 570,648 | — | — |
| 2016-11-10 | $31.20 | $31.20 | 619,008 | — | — |
| 2016-11-09 | $31.42 | $31.42 | 363,828 | — | — |
| 2016-11-08 | $31.08 | $31.08 | 377,853 | — | — |
| 2016-11-07 | $31.17 | $31.17 | 443,139 | — | — |
| 2016-11-04 | $30.68 | $30.68 | 605,306 | — | — |
| 2016-11-03 | $31.02 | $31.02 | 417,669 | — | — |
| 2016-11-02 | $30.89 | $30.89 | 737,168 | — | — |
| 2016-11-01 | $30.77 | $30.77 | 710,570 | — | — |
| 2016-10-31 | $31.33 | $31.33 | 691,709 | — | — |
| 2016-10-28 | $31.08 | $31.08 | 864,032 | — | — |
| 2016-10-27 | $31.23 | $31.23 | 1,852,188 | — | — |
| 2016-10-26 | $33.75 | $33.75 | 781,014 | — | — |
| 2016-10-25 | $33.16 | $33.16 | 682,360 | — | — |
| 2016-10-24 | $33.50 | $33.50 | 647,540 | — | — |
| 2016-10-21 | $33.13 | $33.13 | 498,914 | — | — |
| 2016-10-20 | $32.44 | $32.44 | 423,311 | — | — |
| 2016-10-19 | $32.82 | $32.82 | 528,252 | — | — |
| 2016-10-18 | $32.69 | $32.69 | 418,959 | — | — |
| 2016-10-17 | $32.48 | $32.48 | 350,771 | — | — |
| 2016-10-14 | $32.12 | $32.12 | 443,622 | — | — |
| 2016-10-13 | $32.34 | $32.34 | 703,960 | — | — |
| 2016-10-12 | $33.13 | $33.13 | 514,067 | — | — |
| 2016-10-11 | $33.56 | $33.56 | 745,711 | — | — |
| 2016-10-10 | $34.28 | $34.28 | 438,464 | — | — |
| 2016-10-07 | $34.26 | $34.26 | 512,777 | — | — |
| 2016-10-06 | $34.70 | $34.70 | 529,542 | — | — |
| 2016-10-05 | $34.27 | $34.27 | 781,014 | — | — |
| 2016-10-04 | $34.08 | $34.08 | 1,543,812 | — | — |
| 2016-10-03 | $36.24 | $36.24 | 646,896 | — | — |
| 2016-09-30 | $37.52 | $37.52 | 375,918 | — | — |
| 2016-09-29 | $36.94 | $36.94 | 390,910 | — | — |
| 2016-09-28 | $37.12 | $37.12 | 319,337 | — | — |
| 2016-09-27 | $36.82 | $36.82 | 307,892 | — | — |
| 2016-09-26 | $36.65 | $36.65 | 457,969 | — | — |
| 2016-09-23 | $36.92 | $36.92 | 319,176 | — | — |
| 2016-09-22 | $37.20 | $37.20 | 389,943 | — | — |
| 2016-09-21 | $36.91 | $36.91 | 480,860 | — | — |
| 2016-09-20 | $36.24 | $36.24 | 290,482 | — | — |
| 2016-09-19 | $36.53 | $36.53 | 515,034 | — | — |
| 2016-09-16 | $35.74 | $35.74 | 638,997 | — | — |
| 2016-09-15 | $35.88 | $35.88 | 412,188 | — | — |
| 2016-09-14 | $35.35 | $35.35 | 301,766 | — | — |
| 2016-09-13 | $35.04 | $35.04 | 319,176 | — | — |
| 2016-09-12 | $35.51 | $35.51 | 687,034 | — | — |
| 2016-09-09 | $35.40 | $35.40 | 569,358 | — | — |
| 2016-09-08 | $35.99 | $35.99 | 385,429 | — | — |
| 2016-09-07 | $35.63 | $35.63 | 375,596 | — | — |
| 2016-09-06 | $35.60 | $35.60 | 296,930 | — | — |
| 2016-09-02 | $35.68 | $35.68 | 352,544 | — | — |
| 2016-09-01 | $35.47 | $35.47 | 430,082 | — | — |
| 2016-08-31 | $35.36 | $35.36 | 546,790 | — | — |
| 2016-08-30 | $35.66 | $35.66 | 367,858 | — | — |
| 2016-08-29 | $35.54 | $35.54 | 366,085 | — | — |
| 2016-08-26 | $35.40 | $35.40 | 482,310 | — | — |
| 2016-08-25 | $35.53 | $35.53 | 529,703 | — | — |
| 2016-08-24 | $35.26 | $35.26 | 358,348 | — | — |
| 2016-08-23 | $35.19 | $35.19 | 443,784 | — | — |
| 2016-08-22 | $34.91 | $34.91 | 363,345 | — | — |
| 2016-08-19 | $34.78 | $34.78 | 373,339 | — | — |
| 2016-08-18 | $34.75 | $34.75 | 553,561 | — | — |
| 2016-08-17 | $34.32 | $34.32 | 422,505 | — | — |
| 2016-08-16 | $34.49 | $34.49 | 644,961 | — | — |
| 2016-08-15 | $34.53 | $34.53 | 552,594 | — | — |
| 2016-08-12 | $33.98 | $33.98 | 426,213 | — | — |
| 2016-08-11 | $34.11 | $34.11 | 598,858 | — | — |
| 2016-08-10 | $33.81 | $33.81 | 638,513 | — | — |
| 2016-08-09 | $33.95 | $33.95 | 916,100 | — | — |
| 2016-08-08 | $33.10 | $33.10 | 520,515 | — | — |
| 2016-08-05 | $32.85 | $32.85 | 320,304 | — | — |
| 2016-08-04 | $32.41 | $32.41 | 366,730 | — | — |
| 2016-08-03 | $32.34 | $32.34 | 374,790 | — | — |
| 2016-08-02 | $32.46 | $32.46 | 646,573 | — | — |
| 2016-08-01 | $32.78 | $32.78 | 917,873 | — | — |
| 2016-07-29 | $31.90 | $31.90 | 845,010 | — | — |
| 2016-07-28 | $32.48 | $32.48 | 1,403,568 | — | — |
| 2016-07-27 | $30.33 | $30.33 | 978,000 | — | — |
| 2016-07-26 | $30.65 | $30.65 | 769,730 | — | — |
| 2016-07-25 | $30.28 | $30.28 | 619,330 | — | — |
| 2016-07-22 | $30.51 | $30.51 | 554,044 | — | — |
| 2016-07-21 | $30.66 | $30.66 | 415,090 | — | — |
| 2016-07-20 | $30.89 | $30.89 | 666,884 | — | — |
| 2016-07-19 | $30.73 | $30.73 | 393,006 | — | — |
| 2016-07-18 | $30.77 | $30.77 | 304,346 | — | — |
| 2016-07-15 | $30.71 | $30.71 | 291,772 | — | — |
| 2016-07-14 | $30.61 | $30.61 | 225,519 | — | — |
| 2016-07-13 | $30.66 | $30.66 | 295,802 | — | — |
| 2016-07-12 | $30.83 | $30.83 | 537,280 | — | — |
| 2016-07-11 | $30.86 | $30.86 | 467,802 | — | — |
| 2016-07-08 | $30.44 | $30.44 | 560,976 | — | — |
| 2016-07-07 | $29.67 | $29.67 | 320,949 | — | — |
| 2016-07-06 | $29.52 | $29.52 | 302,411 | — | — |
| 2016-07-05 | $29.34 | $29.34 | 431,371 | — | — |
| 2016-07-01 | $29.71 | $29.71 | 611,432 | — | — |
| 2016-06-30 | $29.49 | $29.49 | 482,633 | — | — |
| 2016-06-29 | $28.75 | $28.75 | 715,728 | — | — |
| 2016-06-28 | $28.41 | $28.41 | 544,856 | — | — |
| 2016-06-27 | $28.00 | $28.00 | 953,498 | — | — |
| 2016-06-24 | $28.73 | $28.73 | 1,831,232 | — | — |
| 2016-06-23 | $30.24 | $30.24 | 388,814 | — | — |
| 2016-06-22 | $29.62 | $29.62 | 373,984 | — | — |
| 2016-06-21 | $29.60 | $29.60 | 415,412 | — | — |
| 2016-06-20 | $29.44 | $29.44 | 350,610 | — | — |
| 2016-06-17 | $28.96 | $28.96 | 504,717 | — | — |
| 2016-06-16 | $29.04 | $29.04 | 201,984 | — | — |
| 2016-06-15 | $28.78 | $28.78 | 213,590 | — | — |
| 2016-06-14 | $28.75 | $28.75 | 271,138 | — | — |
| 2016-06-13 | $28.55 | $28.55 | 349,320 | — | — |
| 2016-06-10 | $28.70 | $28.70 | 320,949 | — | — |
| 2016-06-09 | $29.26 | $29.26 | 421,860 | — | — |
| 2016-06-08 | $29.13 | $29.13 | 409,932 | — | — |
| 2016-06-07 | $28.42 | $28.42 | 400,904 | — | — |
| 2016-06-06 | $28.41 | $28.41 | 376,724 | — | — |
| 2016-06-03 | $28.23 | $28.23 | 286,130 | — | — |
| 2016-06-02 | $28.25 | $28.25 | 519,548 | — | — |
| 2016-06-01 | $27.83 | $27.83 | 469,737 | — | — |
| 2016-05-31 | $27.92 | $27.92 | 495,690 | — | — |
| 2016-05-27 | $27.66 | $27.66 | 343,195 | — | — |
| 2016-05-26 | $27.45 | $27.45 | 199,888 | — | — |
| 2016-05-25 | $27.34 | $27.34 | 313,695 | — | — |
| 2016-05-24 | $27.26 | $27.26 | 320,466 | — | — |
| 2016-05-23 | $26.79 | $26.79 | 563,878 | — | — |
| 2016-05-20 | $26.40 | $26.40 | 717,824 | — | — |
| 2016-05-19 | $26.01 | $26.01 | 486,018 | — | — |
| 2016-05-18 | $26.14 | $26.14 | 668,980 | — | — |
| 2016-05-17 | $25.87 | $25.87 | 446,685 | — | — |
| 2016-05-16 | $26.59 | $26.59 | 380,271 | — | — |
| 2016-05-13 | $26.06 | $26.06 | 312,567 | — | — |
| 2016-05-12 | $25.87 | $25.87 | 392,038 | — | — |
| 2016-05-11 | $26.32 | $26.32 | 464,256 | — | — |
| 2016-05-10 | $26.25 | $26.25 | 429,598 | — | — |
| 2016-05-09 | $25.78 | $25.78 | 464,256 | — | — |
| 2016-05-06 | $25.55 | $25.55 | 384,623 | — | — |
| 2016-05-05 | $25.30 | $25.30 | 392,522 | — | — |
| 2016-05-04 | $25.37 | $25.37 | 388,814 | — | — |
| 2016-05-03 | $25.54 | $25.54 | 335,135 | — | — |
| 2016-05-02 | $26.02 | $26.02 | 517,613 | — | — |
| 2016-04-29 | $26.30 | $26.30 | 662,210 | — | — |
| 2016-04-28 | $27.44 | $27.44 | 1,847,191 | — | — |
| 2016-04-27 | $24.81 | $24.81 | 515,195 | — | — |
| 2016-04-26 | $24.58 | $24.58 | 246,152 | — | — |
| 2016-04-25 | $24.44 | $24.44 | 280,649 | — | — |
| 2016-04-22 | $24.44 | $24.44 | 265,013 | — | — |
| 2016-04-21 | $24.10 | $24.10 | 234,546 | — | — |
| 2016-04-20 | $24.41 | $24.41 | 304,346 | — | — |
| 2016-04-19 | $23.91 | $23.91 | 249,215 | — | — |
| 2016-04-18 | $24.14 | $24.14 | 187,153 | — | — |
| 2016-04-15 | $24.15 | $24.15 | 159,266 | — | — |
| 2016-04-14 | $24.27 | $24.27 | 163,134 | — | — |
| 2016-04-13 | $24.41 | $24.41 | 423,311 | — | — |
| 2016-04-12 | $23.96 | $23.96 | 368,503 | — | — |
| 2016-04-11 | $24.20 | $24.20 | 170,872 | — | — |
| 2016-04-08 | $24.21 | $24.21 | 171,194 | — | — |
| 2016-04-07 | $24.29 | $24.29 | 304,990 | — | — |
| 2016-04-06 | $24.84 | $24.84 | 162,167 | — | — |
| 2016-04-05 | $24.77 | $24.77 | 319,498 | — | — |
| 2016-04-04 | $24.98 | $24.98 | 251,633 | — | — |
| 2016-04-01 | $25.13 | $25.13 | 273,395 | — | — |
| 2016-03-31 | $25.04 | $25.04 | 419,120 | — | — |
| 2016-03-30 | $25.22 | $25.22 | 222,778 | — | — |
| 2016-03-29 | $25.14 | $25.14 | 544,534 | — | — |
| 2016-03-28 | $24.39 | $24.39 | 268,559 | — | — |
| 2016-03-24 | $24.52 | $24.52 | 214,074 | — | — |
| 2016-03-23 | $24.39 | $24.39 | 221,972 | — | — |
| 2016-03-22 | $24.83 | $24.83 | 217,942 | — | — |
| 2016-03-21 | $24.73 | $24.73 | 250,182 | — | — |
| 2016-03-18 | $24.81 | $24.81 | 830,986 | — | — |
| 2016-03-17 | $24.97 | $24.97 | 443,139 | — | — |
| 2016-03-16 | $24.63 | $24.63 | 314,179 | — | — |
| 2016-03-15 | $24.60 | $24.60 | 305,474 | — | — |
| 2016-03-14 | $24.63 | $24.63 | 410,738 | — | — |
| 2016-03-11 | $24.94 | $24.94 | 396,874 | — | — |
| 2016-03-10 | $24.39 | $24.39 | 353,350 | — | — |
| 2016-03-09 | $24.98 | $24.98 | 328,364 | — | — |
| 2016-03-08 | $24.37 | $24.37 | 471,349 | — | — |
| 2016-03-07 | $25.07 | $25.07 | 519,386 | — | — |
| 2016-03-04 | $25.25 | $25.25 | 345,129 | — | — |
| 2016-03-03 | $24.91 | $24.91 | 437,013 | — | — |
| 2016-03-02 | $25.25 | $25.25 | 402,839 | — | — |
| 2016-03-01 | $25.08 | $25.08 | 399,131 | — | — |
| 2016-02-29 | $24.51 | $24.51 | 452,327 | — | — |
| 2016-02-26 | $24.32 | $24.32 | 337,875 | — | — |
| 2016-02-25 | $24.60 | $24.60 | 367,697 | — | — |
| 2016-02-24 | $24.24 | $24.24 | 368,181 | — | — |
| 2016-02-23 | $23.83 | $23.83 | 771,987 | — | — |
| 2016-02-22 | $24.92 | $24.92 | 666,884 | — | — |
| 2016-02-19 | $24.74 | $24.74 | 838,724 | — | — |
| 2016-02-18 | $24.35 | $24.35 | 836,144 | — | — |
| 2016-02-17 | $23.83 | $23.83 | 757,640 | — | — |
| 2016-02-16 | $23.31 | $23.31 | 561,460 | — | — |
| 2016-02-12 | $22.52 | $22.52 | 425,890 | — | — |
| 2016-02-11 | $22.37 | $22.37 | 387,525 | — | — |
| 2016-02-10 | $22.28 | $22.28 | 690,903 | — | — |
| 2016-02-09 | $22.25 | $22.25 | 650,926 | — | — |
| 2016-02-08 | $22.12 | $22.12 | 914,810 | — | — |
| 2016-02-05 | $21.81 | $21.81 | 1,478,526 | — | — |
| 2016-02-04 | $22.58 | $22.58 | 788,752 | — | — |
| 2016-02-03 | $22.57 | $22.57 | 917,067 | — | — |
| 2016-02-02 | $22.83 | $22.83 | 602,727 | — | — |
| 2016-02-01 | $23.68 | $23.68 | 723,627 | — | — |
| 2016-01-29 | $23.18 | $23.18 | 814,866 | — | — |
| 2016-01-28 | $22.69 | $22.69 | 311,922 | — | — |
| 2016-01-27 | $22.73 | $22.73 | 457,808 | — | — |
| 2016-01-26 | $23.29 | $23.29 | 396,713 | — | — |
| 2016-01-25 | $22.81 | $22.81 | 299,187 | — | — |
| 2016-01-22 | $23.12 | $23.12 | 309,182 | — | — |
| 2016-01-21 | $22.69 | $22.69 | 437,980 | — | — |
| 2016-01-20 | $22.98 | $22.98 | 840,336 | — | — |
| 2016-01-19 | $22.30 | $22.30 | 555,334 | — | — |
| 2016-01-15 | $22.56 | $22.56 | 609,981 | — | — |
| 2016-01-14 | $23.28 | $23.28 | 713,955 | — | — |
| 2016-01-13 | $22.73 | $22.73 | 453,617 | — | — |
| 2016-01-12 | $23.57 | $23.57 | 631,743 | — | — |
| 2016-01-11 | $23.15 | $23.15 | 447,008 | — | — |
| 2016-01-08 | $23.00 | $23.00 | 684,616 | — | — |
| 2016-01-07 | $23.29 | $23.29 | 652,538 | — | — |
| 2016-01-06 | $23.96 | $23.96 | 1,261,390 | — | — |
| 2016-01-05 | $24.76 | $24.76 | 412,994 | — | — |
| 2016-01-04 | $25.20 | $25.20 | 751,031 | — | — |