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
- 2001-08-09 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 | $33.90 | $33.90 | 138,700 | — | — |
| 2016-12-29 | $33.80 | $33.80 | 102,800 | — | — |
| 2016-12-28 | $33.65 | $33.65 | 142,900 | — | — |
| 2016-12-27 | $34.25 | $34.25 | 108,500 | — | — |
| 2016-12-23 | $34.20 | $34.20 | 160,700 | — | — |
| 2016-12-22 | $33.80 | $33.80 | 246,300 | — | — |
| 2016-12-21 | $34.15 | $34.15 | 180,300 | — | — |
| 2016-12-20 | $34.30 | $34.30 | 228,400 | — | — |
| 2016-12-19 | $34.15 | $34.15 | 162,800 | — | — |
| 2016-12-16 | $33.80 | $33.80 | 323,200 | — | — |
| 2016-12-15 | $33.90 | $33.90 | 221,000 | — | — |
| 2016-12-14 | $32.75 | $32.75 | 376,800 | — | — |
| 2016-12-13 | $34.50 | $34.50 | 303,300 | — | — |
| 2016-12-12 | $34.65 | $34.65 | 222,400 | — | — |
| 2016-12-09 | $34.40 | $34.40 | 327,700 | — | — |
| 2016-12-08 | $33.45 | $33.45 | 577,800 | — | — |
| 2016-12-07 | $32.40 | $32.40 | 467,200 | — | — |
| 2016-12-06 | $32.20 | $32.20 | 867,400 | — | — |
| 2016-12-05 | $34.35 | $34.35 | 626,100 | — | — |
| 2016-12-02 | $36.45 | $36.45 | 410,700 | — | — |
| 2016-12-01 | $35.70 | $35.70 | 288,800 | — | — |
| 2016-11-30 | $35.85 | $35.85 | 267,600 | — | — |
| 2016-11-29 | $34.95 | $34.95 | 257,900 | — | — |
| 2016-11-28 | $34.95 | $34.95 | 332,300 | — | — |
| 2016-11-25 | $35.90 | $35.90 | 49,700 | — | — |
| 2016-11-23 | $35.20 | $35.20 | 122,600 | — | — |
| 2016-11-22 | $35.00 | $35.00 | 222,200 | — | — |
| 2016-11-21 | $34.90 | $34.90 | 212,200 | — | — |
| 2016-11-18 | $33.80 | $33.80 | 237,700 | — | — |
| 2016-11-17 | $33.55 | $33.55 | 129,900 | — | — |
| 2016-11-16 | $32.80 | $32.80 | 127,300 | — | — |
| 2016-11-15 | $32.10 | $32.10 | 184,600 | — | — |
| 2016-11-14 | $31.85 | $31.85 | 327,100 | — | — |
| 2016-11-11 | $31.95 | $31.95 | 283,200 | — | — |
| 2016-11-10 | $32.40 | $32.40 | 239,100 | — | — |
| 2016-11-09 | $32.30 | $32.30 | 304,000 | — | — |
| 2016-11-08 | $31.90 | $31.90 | 115,200 | — | — |
| 2016-11-07 | $32.15 | $32.15 | 124,800 | — | — |
| 2016-11-04 | $31.20 | $31.20 | 146,400 | — | — |
| 2016-11-03 | $31.70 | $31.70 | 86,600 | — | — |
| 2016-11-02 | $32.35 | $32.35 | 163,000 | — | — |
| 2016-11-01 | $32.45 | $32.45 | 214,700 | — | — |
| 2016-10-31 | $32.63 | $32.63 | 176,900 | — | — |
| 2016-10-28 | $32.60 | $32.60 | 375,200 | — | — |
| 2016-10-27 | $34.80 | $34.80 | 143,100 | — | — |
| 2016-10-26 | $34.80 | $34.80 | 104,800 | — | — |
| 2016-10-25 | $35.45 | $35.45 | 85,100 | — | — |
| 2016-10-24 | $35.90 | $35.90 | 83,000 | — | — |
| 2016-10-21 | $35.50 | $35.50 | 61,400 | — | — |
| 2016-10-20 | $35.95 | $35.95 | 108,000 | — | — |
| 2016-10-19 | $35.65 | $35.65 | 159,000 | — | — |
| 2016-10-18 | $35.65 | $35.65 | 145,800 | — | — |
| 2016-10-17 | $35.75 | $35.75 | 115,900 | — | — |
| 2016-10-14 | $36.15 | $36.15 | 138,100 | — | — |
| 2016-10-13 | $36.10 | $36.10 | 118,600 | — | — |
| 2016-10-12 | $36.45 | $36.45 | 155,500 | — | — |
| 2016-10-11 | $36.35 | $36.35 | 88,100 | — | — |
| 2016-10-10 | $37.10 | $37.10 | 128,500 | — | — |
| 2016-10-07 | $36.79 | $36.79 | 166,000 | — | — |
| 2016-10-06 | $36.90 | $36.90 | 136,300 | — | — |
| 2016-10-05 | $37.55 | $37.55 | 315,700 | — | — |
| 2016-10-04 | $37.24 | $37.24 | 213,900 | — | — |
| 2016-10-03 | $37.95 | $37.95 | 98,400 | — | — |
| 2016-09-30 | $38.30 | $38.30 | 133,100 | — | — |
| 2016-09-29 | $37.43 | $37.43 | 89,700 | — | — |
| 2016-09-28 | $38.10 | $38.10 | 63,600 | — | — |
| 2016-09-27 | $37.87 | $37.87 | 82,400 | — | — |
| 2016-09-26 | $37.57 | $37.57 | 92,900 | — | — |
| 2016-09-23 | $37.83 | $37.83 | 113,000 | — | — |
| 2016-09-22 | $38.10 | $38.10 | 235,100 | — | — |
| 2016-09-21 | $38.25 | $38.25 | 104,600 | — | — |
| 2016-09-20 | $38.05 | $38.05 | 91,000 | — | — |
| 2016-09-19 | $37.68 | $37.68 | 67,100 | — | — |
| 2016-09-16 | $37.95 | $37.95 | 406,400 | — | — |
| 2016-09-15 | $37.44 | $37.44 | 137,100 | — | — |
| 2016-09-14 | $37.38 | $37.38 | 156,500 | — | — |
| 2016-09-13 | $37.55 | $37.55 | 159,100 | — | — |
| 2016-09-12 | $38.11 | $38.11 | 244,900 | — | — |
| 2016-09-09 | $38.10 | $38.10 | 217,500 | — | — |
| 2016-09-08 | $39.22 | $39.22 | 282,100 | — | — |
| 2016-09-07 | $40.40 | $40.40 | 246,000 | — | — |
| 2016-09-06 | $39.40 | $39.40 | 169,000 | — | — |
| 2016-09-02 | $38.88 | $38.88 | 114,700 | — | — |
| 2016-09-01 | $38.30 | $38.30 | 162,500 | — | — |
| 2016-08-31 | $37.58 | $37.58 | 105,500 | — | — |
| 2016-08-30 | $37.64 | $37.64 | 74,500 | — | — |
| 2016-08-29 | $38.03 | $38.03 | 105,400 | — | — |
| 2016-08-26 | $37.46 | $37.46 | 80,400 | — | — |
| 2016-08-25 | $37.47 | $37.47 | 73,100 | — | — |
| 2016-08-24 | $37.49 | $37.49 | 88,300 | — | — |
| 2016-08-23 | $37.49 | $37.49 | 83,300 | — | — |
| 2016-08-22 | $37.20 | $37.20 | 74,600 | — | — |
| 2016-08-19 | $37.04 | $37.04 | 108,500 | — | — |
| 2016-08-18 | $37.00 | $37.00 | 83,300 | — | — |
| 2016-08-17 | $36.79 | $36.79 | 77,700 | — | — |
| 2016-08-16 | $37.23 | $37.23 | 146,900 | — | — |
| 2016-08-15 | $37.43 | $37.43 | 76,200 | — | — |
| 2016-08-12 | $37.56 | $37.56 | 119,500 | — | — |
| 2016-08-11 | $37.32 | $37.32 | 126,700 | — | — |
| 2016-08-10 | $37.41 | $37.41 | 192,800 | — | — |
| 2016-08-09 | $37.88 | $37.88 | 163,900 | — | — |
| 2016-08-08 | $38.07 | $38.07 | 140,500 | — | — |
| 2016-08-05 | $38.02 | $38.02 | 135,300 | — | — |
| 2016-08-04 | $37.95 | $37.95 | 159,400 | — | — |
| 2016-08-03 | $37.90 | $37.90 | 123,800 | — | — |
| 2016-08-02 | $37.93 | $37.93 | 171,800 | — | — |
| 2016-08-01 | $38.76 | $38.76 | 229,000 | — | — |
| 2016-07-29 | $38.68 | $38.68 | 654,600 | — | — |
| 2016-07-28 | $36.22 | $36.22 | 119,400 | — | — |
| 2016-07-27 | $36.22 | $36.22 | 66,000 | — | — |
| 2016-07-26 | $36.08 | $36.08 | 121,900 | — | — |
| 2016-07-25 | $35.58 | $35.58 | 78,600 | — | — |
| 2016-07-22 | $35.37 | $35.37 | 214,600 | — | — |
| 2016-07-21 | $35.52 | $35.52 | 144,900 | — | — |
| 2016-07-20 | $36.32 | $36.32 | 139,200 | — | — |
| 2016-07-19 | $35.50 | $35.50 | 107,600 | — | — |
| 2016-07-18 | $35.72 | $35.72 | 124,900 | — | — |
| 2016-07-15 | $35.88 | $35.88 | 219,900 | — | — |
| 2016-07-14 | $35.96 | $35.96 | 147,100 | — | — |
| 2016-07-13 | $36.77 | $36.77 | 151,100 | — | — |
| 2016-07-12 | $36.72 | $36.72 | 114,500 | — | — |
| 2016-07-11 | $36.28 | $36.28 | 83,100 | — | — |
| 2016-07-08 | $35.90 | $35.90 | 185,500 | — | — |
| 2016-07-07 | $35.11 | $35.11 | 121,200 | — | — |
| 2016-07-06 | $35.13 | $35.13 | 139,800 | — | — |
| 2016-07-05 | $35.14 | $35.14 | 181,700 | — | — |
| 2016-07-01 | $35.73 | $35.73 | 237,600 | — | — |
| 2016-06-30 | $34.23 | $34.23 | 296,000 | — | — |
| 2016-06-29 | $34.28 | $34.28 | 180,400 | — | — |
| 2016-06-28 | $33.67 | $33.67 | 215,800 | — | — |
| 2016-06-27 | $33.57 | $33.57 | 349,400 | — | — |
| 2016-06-24 | $33.49 | $33.49 | 273,400 | — | — |
| 2016-06-23 | $33.51 | $33.51 | 74,500 | — | — |
| 2016-06-22 | $32.76 | $32.76 | 60,000 | — | — |
| 2016-06-21 | $33.21 | $33.21 | 68,000 | — | — |
| 2016-06-20 | $33.32 | $33.32 | 97,200 | — | — |
| 2016-06-17 | $32.61 | $32.61 | 275,800 | — | — |
| 2016-06-16 | $32.64 | $32.64 | 97,600 | — | — |
| 2016-06-15 | $33.13 | $33.13 | 98,200 | — | — |
| 2016-06-14 | $33.71 | $33.71 | 195,000 | — | — |
| 2016-06-13 | $33.67 | $33.67 | 104,000 | — | — |
| 2016-06-10 | $33.68 | $33.68 | 116,800 | — | — |
| 2016-06-09 | $33.85 | $33.85 | 107,000 | — | — |
| 2016-06-08 | $34.15 | $34.15 | 135,900 | — | — |
| 2016-06-07 | $33.69 | $33.69 | 124,300 | — | — |
| 2016-06-06 | $33.48 | $33.48 | 204,700 | — | — |
| 2016-06-03 | $32.55 | $32.55 | 166,800 | — | — |
| 2016-06-02 | $32.84 | $32.84 | 117,900 | — | — |
| 2016-06-01 | $32.39 | $32.39 | 115,000 | — | — |
| 2016-05-31 | $32.35 | $32.35 | 259,900 | — | — |
| 2016-05-27 | $31.76 | $31.76 | 147,000 | — | — |
| 2016-05-26 | $30.96 | $30.96 | 53,700 | — | — |
| 2016-05-25 | $31.23 | $31.23 | 54,800 | — | — |
| 2016-05-24 | $31.59 | $31.59 | 108,500 | — | — |
| 2016-05-23 | $30.78 | $30.78 | 70,100 | — | — |
| 2016-05-20 | $31.02 | $31.02 | 105,800 | — | — |
| 2016-05-19 | $30.74 | $30.74 | 85,700 | — | — |
| 2016-05-18 | $31.28 | $31.28 | 140,800 | — | — |
| 2016-05-17 | $31.07 | $31.07 | 157,800 | — | — |
| 2016-05-16 | $31.71 | $31.71 | 178,400 | — | — |
| 2016-05-13 | $31.35 | $31.35 | 181,800 | — | — |
| 2016-05-12 | $31.52 | $31.52 | 169,900 | — | — |
| 2016-05-11 | $31.39 | $31.39 | 119,500 | — | — |
| 2016-05-10 | $31.86 | $31.86 | 146,700 | — | — |
| 2016-05-09 | $31.78 | $31.78 | 107,600 | — | — |
| 2016-05-06 | $31.49 | $31.49 | 187,400 | — | — |
| 2016-05-05 | $31.19 | $31.19 | 373,700 | — | — |
| 2016-05-04 | $31.80 | $31.80 | 180,700 | — | — |
| 2016-05-03 | $31.73 | $31.73 | 253,100 | — | — |
| 2016-05-02 | $31.91 | $31.91 | 370,200 | — | — |
| 2016-04-29 | $31.86 | $31.86 | 432,000 | — | — |
| 2016-04-28 | $30.53 | $30.53 | 165,000 | — | — |
| 2016-04-27 | $30.66 | $30.66 | 160,800 | — | — |
| 2016-04-26 | $30.23 | $30.23 | 191,300 | — | — |
| 2016-04-25 | $29.78 | $29.78 | 208,400 | — | — |
| 2016-04-22 | $29.26 | $29.26 | 114,200 | — | — |
| 2016-04-21 | $28.82 | $28.82 | 96,200 | — | — |
| 2016-04-20 | $29.02 | $29.02 | 125,700 | — | — |
| 2016-04-19 | $28.73 | $28.73 | 86,500 | — | — |
| 2016-04-18 | $28.69 | $28.69 | 132,200 | — | — |
| 2016-04-15 | $27.86 | $27.86 | 112,900 | — | — |
| 2016-04-14 | $27.49 | $27.49 | 101,300 | — | — |
| 2016-04-13 | $27.92 | $27.92 | 110,700 | — | — |
| 2016-04-12 | $27.35 | $27.35 | 105,600 | — | — |
| 2016-04-11 | $27.03 | $27.03 | 136,200 | — | — |
| 2016-04-08 | $27.22 | $27.22 | 69,700 | — | — |
| 2016-04-07 | $27.67 | $27.67 | 152,700 | — | — |
| 2016-04-06 | $27.39 | $27.39 | 143,500 | — | — |
| 2016-04-05 | $27.34 | $27.34 | 126,300 | — | — |
| 2016-04-04 | $28.01 | $28.01 | 238,700 | — | — |
| 2016-04-01 | $27.95 | $27.95 | 193,200 | — | — |
| 2016-03-31 | $27.87 | $27.87 | 180,100 | — | — |
| 2016-03-30 | $27.41 | $27.41 | 218,700 | — | — |
| 2016-03-29 | $26.99 | $26.99 | 209,300 | — | — |
| 2016-03-28 | $25.65 | $25.65 | 348,000 | — | — |
| 2016-03-24 | $25.43 | $25.43 | 219,500 | — | — |
| 2016-03-23 | $26.31 | $26.31 | 188,400 | — | — |
| 2016-03-22 | $26.80 | $26.80 | 405,000 | — | — |
| 2016-03-21 | $26.88 | $26.88 | 263,800 | — | — |
| 2016-03-18 | $27.91 | $27.91 | 458,200 | — | — |
| 2016-03-17 | $27.61 | $27.61 | 250,800 | — | — |
| 2016-03-16 | $28.05 | $28.05 | 367,000 | — | — |
| 2016-03-15 | $26.41 | $26.41 | 160,000 | — | — |
| 2016-03-14 | $27.66 | $27.66 | 252,000 | — | — |
| 2016-03-11 | $28.48 | $28.48 | 221,400 | — | — |
| 2016-03-10 | $26.99 | $26.99 | 141,500 | — | — |
| 2016-03-09 | $27.09 | $27.09 | 188,700 | — | — |
| 2016-03-08 | $26.90 | $26.90 | 185,500 | — | — |
| 2016-03-07 | $27.12 | $27.12 | 282,100 | — | — |
| 2016-03-04 | $27.59 | $27.59 | 131,900 | — | — |
| 2016-03-03 | $27.56 | $27.56 | 126,700 | — | — |
| 2016-03-02 | $27.56 | $27.56 | 154,000 | — | — |
| 2016-03-01 | $27.82 | $27.82 | 245,000 | — | — |
| 2016-02-29 | $27.37 | $27.37 | 275,700 | — | — |
| 2016-02-26 | $28.24 | $28.24 | 239,800 | — | — |
| 2016-02-25 | $27.80 | $27.80 | 144,700 | — | — |
| 2016-02-24 | $27.40 | $27.40 | 162,700 | — | — |
| 2016-02-23 | $27.15 | $27.15 | 119,700 | — | — |
| 2016-02-22 | $27.48 | $27.48 | 163,000 | — | — |
| 2016-02-19 | $27.54 | $27.54 | 242,100 | — | — |
| 2016-02-18 | $27.58 | $27.58 | 166,400 | — | — |
| 2016-02-17 | $27.73 | $27.73 | 199,600 | — | — |
| 2016-02-16 | $27.98 | $27.98 | 274,800 | — | — |
| 2016-02-12 | $26.75 | $26.75 | 207,100 | — | — |
| 2016-02-11 | $26.81 | $26.81 | 273,200 | — | — |
| 2016-02-10 | $27.52 | $27.52 | 266,800 | — | — |
| 2016-02-09 | $27.47 | $27.47 | 222,300 | — | — |
| 2016-02-08 | $27.94 | $27.94 | 269,100 | — | — |
| 2016-02-05 | $27.67 | $27.67 | 581,900 | — | — |
| 2016-02-04 | $27.70 | $27.70 | 237,300 | — | — |
| 2016-02-03 | $27.95 | $27.95 | 223,700 | — | — |
| 2016-02-02 | $27.56 | $27.56 | 304,800 | — | — |
| 2016-02-01 | $28.11 | $28.11 | 184,800 | — | — |
| 2016-01-29 | $27.99 | $27.99 | 344,200 | — | — |
| 2016-01-28 | $27.53 | $27.53 | 173,200 | — | — |
| 2016-01-27 | $27.86 | $27.86 | 233,100 | — | — |
| 2016-01-26 | $28.74 | $28.74 | 250,600 | — | — |
| 2016-01-25 | $27.66 | $27.66 | 226,000 | — | — |
| 2016-01-22 | $28.34 | $28.34 | 198,000 | — | — |
| 2016-01-21 | $27.20 | $27.20 | 254,000 | — | — |
| 2016-01-20 | $26.89 | $26.89 | 236,600 | — | — |
| 2016-01-19 | $26.49 | $26.49 | 140,600 | — | — |
| 2016-01-15 | $27.06 | $27.06 | 230,800 | — | — |
| 2016-01-14 | $27.01 | $27.01 | 287,900 | — | — |
| 2016-01-13 | $26.51 | $26.51 | 218,600 | — | — |
| 2016-01-12 | $27.34 | $27.34 | 173,600 | — | — |
| 2016-01-11 | $27.36 | $27.36 | 159,000 | — | — |
| 2016-01-08 | $27.48 | $27.48 | 203,200 | — | — |
| 2016-01-07 | $28.04 | $28.04 | 301,900 | — | — |
| 2016-01-06 | $28.32 | $28.32 | 289,900 | — | — |
| 2016-01-05 | $28.64 | $28.64 | 163,000 | — | — |
| 2016-01-04 | $29.10 | $29.10 | 270,700 | — | — |