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
- 2016-02-03 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 | $30.36 | $30.36 | 92,600 | — | — |
| 2016-12-29 | $29.17 | $29.17 | 53,600 | — | — |
| 2016-12-28 | $29.72 | $29.72 | 31,300 | — | — |
| 2016-12-27 | $29.59 | $29.59 | 56,800 | — | — |
| 2016-12-23 | $30.01 | $30.01 | 80,000 | — | — |
| 2016-12-22 | $28.92 | $28.92 | 107,300 | — | — |
| 2016-12-21 | $28.64 | $28.64 | 195,300 | — | — |
| 2016-12-20 | $28.12 | $28.12 | 143,200 | — | — |
| 2016-12-19 | $29.23 | $29.23 | 121,100 | — | — |
| 2016-12-16 | $29.61 | $29.61 | 594,600 | — | — |
| 2016-12-15 | $29.77 | $29.77 | 145,700 | — | — |
| 2016-12-14 | $28.95 | $28.95 | 181,800 | — | — |
| 2016-12-13 | $29.34 | $29.34 | 191,200 | — | — |
| 2016-12-12 | $28.61 | $28.61 | 181,700 | — | — |
| 2016-12-09 | $27.20 | $27.20 | 196,000 | — | — |
| 2016-12-08 | $26.95 | $26.95 | 190,300 | — | — |
| 2016-12-07 | $27.93 | $27.93 | 306,600 | — | — |
| 2016-12-06 | $27.97 | $27.97 | 263,300 | — | — |
| 2016-12-05 | $28.31 | $28.31 | 157,400 | — | — |
| 2016-12-02 | $30.86 | $30.86 | 103,700 | — | — |
| 2016-12-01 | $30.80 | $30.80 | 97,600 | — | — |
| 2016-11-30 | $31.70 | $31.70 | 123,800 | — | — |
| 2016-11-29 | $31.59 | $31.59 | 112,400 | — | — |
| 2016-11-28 | $30.88 | $30.88 | 113,100 | — | — |
| 2016-11-25 | $32.41 | $32.41 | 51,500 | — | — |
| 2016-11-23 | $32.00 | $32.00 | 118,700 | — | — |
| 2016-11-22 | $31.47 | $31.47 | 132,900 | — | — |
| 2016-11-21 | $31.51 | $31.51 | 220,200 | — | — |
| 2016-11-18 | $32.00 | $32.00 | 1,515,600 | — | — |
| 2016-11-17 | $32.70 | $32.70 | 397,000 | — | — |
| 2016-11-16 | $36.90 | $36.90 | 49,000 | — | — |
| 2016-11-15 | $36.31 | $36.31 | 87,600 | — | — |
| 2016-11-14 | $35.05 | $35.05 | 60,400 | — | — |
| 2016-11-11 | $32.20 | $32.20 | 180,700 | — | — |
| 2016-11-10 | $35.92 | $35.92 | 129,100 | — | — |
| 2016-11-09 | $33.80 | $33.80 | 60,600 | — | — |
| 2016-11-08 | $32.60 | $32.60 | 61,800 | — | — |
| 2016-11-07 | $31.94 | $31.94 | 42,800 | — | — |
| 2016-11-04 | $31.60 | $31.60 | 72,200 | — | — |
| 2016-11-03 | $31.28 | $31.28 | 136,600 | — | — |
| 2016-11-02 | $33.06 | $33.06 | 140,200 | — | — |
| 2016-11-01 | $33.43 | $33.43 | 32,000 | — | — |
| 2016-10-31 | $33.24 | $33.24 | 61,100 | — | — |
| 2016-10-28 | $33.47 | $33.47 | 195,100 | — | — |
| 2016-10-27 | $32.81 | $32.81 | 153,100 | — | — |
| 2016-10-26 | $32.91 | $32.91 | 73,100 | — | — |
| 2016-10-25 | $33.27 | $33.27 | 48,000 | — | — |
| 2016-10-24 | $33.14 | $33.14 | 31,400 | — | — |
| 2016-10-21 | $33.13 | $33.13 | 30,800 | — | — |
| 2016-10-20 | $32.98 | $32.98 | 16,800 | — | — |
| 2016-10-19 | $32.83 | $32.83 | 28,900 | — | — |
| 2016-10-18 | $32.89 | $32.89 | 63,600 | — | — |
| 2016-10-17 | $32.53 | $32.53 | 69,700 | — | — |
| 2016-10-14 | $31.52 | $31.52 | 160,700 | — | — |
| 2016-10-13 | $31.96 | $31.96 | 167,300 | — | — |
| 2016-10-12 | $31.40 | $31.40 | 139,100 | — | — |
| 2016-10-11 | $32.18 | $32.18 | 61,000 | — | — |
| 2016-10-10 | $32.11 | $32.11 | 175,500 | — | — |
| 2016-10-07 | $31.84 | $31.84 | 120,600 | — | — |
| 2016-10-06 | $31.79 | $31.79 | 331,400 | — | — |
| 2016-10-05 | $31.68 | $31.68 | 198,500 | — | — |
| 2016-10-04 | $30.71 | $30.71 | 34,100 | — | — |
| 2016-10-03 | $31.00 | $31.00 | 26,100 | — | — |
| 2016-09-30 | $30.81 | $30.81 | 17,900 | — | — |
| 2016-09-29 | $29.72 | $29.72 | 42,900 | — | — |
| 2016-09-28 | $30.23 | $30.23 | 316,700 | — | — |
| 2016-09-27 | $29.49 | $29.49 | 186,800 | — | — |
| 2016-09-26 | $29.50 | $29.50 | 95,300 | — | — |
| 2016-09-23 | $30.49 | $30.49 | 79,600 | — | — |
| 2016-09-22 | $31.18 | $31.18 | 77,300 | — | — |
| 2016-09-21 | $30.98 | $30.98 | 62,900 | — | — |
| 2016-09-20 | $30.98 | $30.98 | 101,600 | — | — |
| 2016-09-19 | $30.89 | $30.89 | 142,100 | — | — |
| 2016-09-16 | $32.65 | $32.65 | 48,400 | — | — |
| 2016-09-15 | $32.45 | $32.45 | 75,700 | — | — |
| 2016-09-14 | $33.58 | $33.58 | 169,400 | — | — |
| 2016-09-13 | $31.67 | $31.67 | 67,000 | — | — |
| 2016-09-12 | $31.40 | $31.40 | 19,700 | — | — |
| 2016-09-09 | $30.28 | $30.28 | 48,400 | — | — |
| 2016-09-08 | $31.58 | $31.58 | 31,600 | — | — |
| 2016-09-07 | $30.45 | $30.45 | 44,800 | — | — |
| 2016-09-06 | $29.77 | $29.77 | 24,100 | — | — |
| 2016-09-02 | $29.49 | $29.49 | 8,700 | — | — |
| 2016-09-01 | $29.40 | $29.40 | 47,700 | — | — |
| 2016-08-31 | $28.71 | $28.71 | 36,700 | — | — |
| 2016-08-30 | $29.25 | $29.25 | 20,400 | — | — |
| 2016-08-29 | $28.53 | $28.53 | 12,500 | — | — |
| 2016-08-26 | $27.99 | $27.99 | 29,500 | — | — |
| 2016-08-25 | $28.00 | $28.00 | 61,600 | — | — |
| 2016-08-24 | $28.00 | $28.00 | 40,800 | — | — |
| 2016-08-23 | $29.41 | $29.41 | 20,800 | — | — |
| 2016-08-22 | $29.10 | $29.10 | 29,300 | — | — |
| 2016-08-19 | $29.60 | $29.60 | 47,700 | — | — |
| 2016-08-18 | $28.71 | $28.71 | 30,100 | — | — |
| 2016-08-17 | $28.22 | $28.22 | 47,900 | — | — |
| 2016-08-16 | $29.36 | $29.36 | 32,500 | — | — |
| 2016-08-15 | $28.93 | $28.93 | 121,000 | — | — |
| 2016-08-12 | $28.15 | $28.15 | 68,500 | — | — |
| 2016-08-11 | $27.50 | $27.50 | 77,600 | — | — |
| 2016-08-10 | $27.51 | $27.51 | 92,200 | — | — |
| 2016-08-09 | $27.29 | $27.29 | 21,700 | — | — |
| 2016-08-08 | $26.54 | $26.54 | 49,500 | — | — |
| 2016-08-05 | $26.49 | $26.49 | 39,400 | — | — |
| 2016-08-04 | $26.11 | $26.11 | 24,100 | — | — |
| 2016-08-03 | $26.59 | $26.59 | 48,300 | — | — |
| 2016-08-02 | $25.72 | $25.72 | 67,900 | — | — |
| 2016-08-01 | $25.93 | $25.93 | 141,800 | — | — |
| 2016-07-29 | $26.24 | $26.24 | 62,000 | — | — |
| 2016-07-28 | $27.40 | $27.40 | 47,500 | — | — |
| 2016-07-27 | $27.38 | $27.38 | 23,300 | — | — |
| 2016-07-26 | $26.91 | $26.91 | 37,200 | — | — |
| 2016-07-25 | $27.07 | $27.07 | 39,100 | — | — |
| 2016-07-22 | $27.30 | $27.30 | 41,500 | — | — |
| 2016-07-21 | $27.63 | $27.63 | 80,800 | — | — |
| 2016-07-20 | $29.12 | $29.12 | 119,000 | — | — |
| 2016-07-19 | $28.01 | $28.01 | 42,400 | — | — |
| 2016-07-18 | $28.73 | $28.73 | 55,200 | — | — |
| 2016-07-15 | $29.54 | $29.54 | 56,400 | — | — |
| 2016-07-14 | $29.39 | $29.39 | 49,200 | — | — |
| 2016-07-13 | $29.75 | $29.75 | 49,600 | — | — |
| 2016-07-12 | $29.50 | $29.50 | 59,400 | — | — |
| 2016-07-11 | $30.06 | $30.06 | 55,800 | — | — |
| 2016-07-08 | $29.18 | $29.18 | 25,800 | — | — |
| 2016-07-07 | $28.81 | $28.81 | 61,800 | — | — |
| 2016-07-06 | $28.75 | $28.75 | 17,100 | — | — |
| 2016-07-05 | $29.32 | $29.32 | 24,800 | — | — |
| 2016-07-01 | $29.64 | $29.64 | 40,800 | — | — |
| 2016-06-30 | $29.80 | $29.80 | 40,800 | — | — |
| 2016-06-29 | $30.03 | $30.03 | 46,700 | — | — |
| 2016-06-28 | $29.53 | $29.53 | 46,100 | — | — |
| 2016-06-27 | $28.00 | $28.00 | 79,800 | — | — |
| 2016-06-24 | $28.24 | $28.24 | 104,100 | — | — |
| 2016-06-23 | $30.74 | $30.74 | 28,800 | — | — |
| 2016-06-22 | $31.98 | $31.98 | 118,700 | — | — |
| 2016-06-21 | $31.77 | $31.77 | 44,200 | — | — |
| 2016-06-20 | $29.97 | $29.97 | 30,300 | — | — |
| 2016-06-17 | $31.10 | $31.10 | 50,700 | — | — |
| 2016-06-16 | $29.92 | $29.92 | 51,400 | — | — |
| 2016-06-15 | $31.05 | $31.05 | 33,600 | — | — |
| 2016-06-14 | $29.61 | $29.61 | 67,900 | — | — |
| 2016-06-13 | $29.22 | $29.22 | 28,800 | — | — |
| 2016-06-10 | $29.67 | $29.67 | 47,300 | — | — |
| 2016-06-09 | $30.27 | $30.27 | 37,200 | — | — |
| 2016-06-08 | $32.05 | $32.05 | 72,300 | — | — |
| 2016-06-07 | $32.53 | $32.53 | 48,900 | — | — |
| 2016-06-06 | $33.11 | $33.11 | 143,600 | — | — |
| 2016-06-03 | $31.69 | $31.69 | 116,100 | — | — |
| 2016-06-02 | $31.03 | $31.03 | 51,100 | — | — |
| 2016-06-01 | $29.46 | $29.46 | 105,300 | — | — |
| 2016-05-31 | $28.25 | $28.25 | 58,800 | — | — |
| 2016-05-27 | $27.26 | $27.26 | 142,300 | — | — |
| 2016-05-26 | $27.58 | $27.58 | 11,900 | — | — |
| 2016-05-25 | $27.83 | $27.83 | 31,900 | — | — |
| 2016-05-24 | $27.62 | $27.62 | 54,900 | — | — |
| 2016-05-23 | $27.82 | $27.82 | 91,500 | — | — |
| 2016-05-20 | $26.92 | $26.92 | 11,700 | — | — |
| 2016-05-19 | $27.09 | $27.09 | 27,500 | — | — |
| 2016-05-18 | $27.31 | $27.31 | 28,700 | — | — |
| 2016-05-17 | $27.10 | $27.10 | 41,400 | — | — |
| 2016-05-16 | $27.65 | $27.65 | 56,100 | — | — |
| 2016-05-13 | $27.50 | $27.50 | 53,500 | — | — |
| 2016-05-12 | $26.85 | $26.85 | 32,800 | — | — |
| 2016-05-11 | $28.19 | $28.19 | 9,300 | — | — |
| 2016-05-10 | $27.77 | $27.77 | 37,100 | — | — |
| 2016-05-09 | $27.67 | $27.67 | 48,400 | — | — |
| 2016-05-06 | $26.24 | $26.24 | 19,300 | — | — |
| 2016-05-05 | $26.25 | $26.25 | 15,600 | — | — |
| 2016-05-04 | $26.26 | $26.26 | 39,400 | — | — |
| 2016-05-03 | $26.55 | $26.55 | 61,700 | — | — |
| 2016-05-02 | $27.17 | $27.17 | 6,400 | — | — |
| 2016-04-29 | $27.76 | $27.76 | 49,800 | — | — |
| 2016-04-28 | $26.88 | $26.88 | 66,500 | — | — |
| 2016-04-27 | $27.27 | $27.27 | 98,500 | — | — |
| 2016-04-26 | $28.60 | $28.60 | 140,200 | — | — |
| 2016-04-25 | $28.97 | $28.97 | 173,400 | — | — |
| 2016-04-22 | $29.91 | $29.91 | 133,700 | — | — |
| 2016-04-21 | $29.71 | $29.71 | 84,000 | — | — |
| 2016-04-20 | $30.19 | $30.19 | 53,500 | — | — |
| 2016-04-19 | $31.16 | $31.16 | 171,000 | — | — |
| 2016-04-18 | $31.07 | $31.07 | 11,400 | — | — |
| 2016-04-15 | $31.92 | $31.92 | 88,000 | — | — |
| 2016-04-14 | $31.29 | $31.29 | 63,800 | — | — |
| 2016-04-13 | $31.54 | $31.54 | 56,200 | — | — |
| 2016-04-12 | $31.53 | $31.53 | 130,600 | — | — |
| 2016-04-11 | $32.46 | $32.46 | 120,100 | — | — |
| 2016-04-08 | $31.25 | $31.25 | 28,400 | — | — |
| 2016-04-07 | $31.30 | $31.30 | 119,500 | — | — |
| 2016-04-06 | $31.58 | $31.58 | 147,700 | — | — |
| 2016-04-05 | $29.51 | $29.51 | 74,700 | — | — |
| 2016-04-04 | $29.97 | $29.97 | 48,700 | — | — |
| 2016-04-01 | $29.21 | $29.21 | 48,200 | — | — |
| 2016-03-31 | $29.31 | $29.31 | 50,700 | — | — |
| 2016-03-30 | $28.60 | $28.60 | 35,400 | — | — |
| 2016-03-29 | $27.67 | $27.67 | 27,100 | — | — |
| 2016-03-28 | $27.03 | $27.03 | 36,000 | — | — |
| 2016-03-24 | $28.03 | $28.03 | 54,900 | — | — |
| 2016-03-23 | $28.25 | $28.25 | 172,600 | — | — |
| 2016-03-22 | $30.52 | $30.52 | 132,100 | — | — |
| 2016-03-21 | $29.30 | $29.30 | 138,200 | — | — |
| 2016-03-18 | $27.69 | $27.69 | 111,600 | — | — |
| 2016-03-17 | $26.03 | $26.03 | 50,000 | — | — |
| 2016-03-16 | $25.98 | $25.98 | 102,400 | — | — |
| 2016-03-15 | $26.78 | $26.78 | 78,300 | — | — |
| 2016-03-14 | $27.00 | $27.00 | 168,200 | — | — |
| 2016-03-11 | $27.88 | $27.88 | 95,600 | — | — |
| 2016-03-10 | $28.00 | $28.00 | 163,900 | — | — |
| 2016-03-09 | $28.77 | $28.77 | 96,600 | — | — |
| 2016-03-08 | $28.70 | $28.70 | 212,600 | — | — |
| 2016-03-07 | $29.79 | $29.79 | 198,500 | — | — |
| 2016-03-04 | $32.37 | $32.37 | 164,900 | — | — |
| 2016-03-03 | $32.15 | $32.15 | 398,500 | — | — |
| 2016-03-02 | $31.18 | $31.18 | 218,000 | — | — |
| 2016-03-01 | $29.89 | $29.89 | 176,200 | — | — |
| 2016-02-29 | $29.27 | $29.27 | 247,000 | — | — |
| 2016-02-26 | $29.75 | $29.75 | 131,400 | — | — |
| 2016-02-25 | $28.95 | $28.95 | 206,100 | — | — |
| 2016-02-24 | $27.84 | $27.84 | 76,400 | — | — |
| 2016-02-23 | $27.15 | $27.15 | 269,400 | — | — |
| 2016-02-22 | $27.47 | $27.47 | 106,300 | — | — |
| 2016-02-19 | $27.03 | $27.03 | 159,500 | — | — |
| 2016-02-18 | $26.65 | $26.65 | 283,300 | — | — |
| 2016-02-17 | $26.06 | $26.06 | 244,800 | — | — |
| 2016-02-16 | $25.13 | $25.13 | 228,000 | — | — |
| 2016-02-12 | $23.98 | $23.98 | 128,000 | — | — |
| 2016-02-11 | $24.10 | $24.10 | 497,000 | — | — |
| 2016-02-10 | $26.88 | $26.88 | 469,800 | — | — |
| 2016-02-09 | $27.66 | $27.66 | 360,900 | — | — |
| 2016-02-08 | $31.52 | $31.52 | 102,700 | — | — |
| 2016-02-05 | $33.91 | $33.91 | 376,500 | — | — |
| 2016-02-04 | $30.50 | $30.50 | 361,600 | — | — |
| 2016-02-03 | $28.32 | $28.32 | 2,064,800 | — | — |