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
- 2009-10-09 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 | $34.81 | $35.48 | 58,100 | — | — |
| 2016-12-29 | $34.23 | $34.89 | 127,100 | — | — |
| 2016-12-28 | $33.05 | $33.69 | 275,200 | — | — |
| 2016-12-27 | $32.72 | $33.35 | 235,200 | — | — |
| 2016-12-23 | $33.46 | $34.11 | 229,100 | — | — |
| 2016-12-22 | $33.61 | $34.26 | 138,600 | — | — |
| 2016-12-21 | $33.99 | $34.65 | 409,800 | — | — |
| 2016-12-20 | $33.15 | $33.79 | 465,600 | — | — |
| 2016-12-19 | $34.34 | $35.00 | 221,900 | — | — |
| 2016-12-16 | $34.68 | $35.35 | 160,100 | — | — |
| 2016-12-15 | $34.96 | $35.64 | 309,500 | — | — |
| 2016-12-14 | $34.57 | $35.24 | 257,700 | — | — |
| 2016-12-13 | $35.25 | $35.93 | 188,200 | — | — |
| 2016-12-12 | $34.96 | $35.64 | 309,000 | — | — |
| 2016-12-09 | $35.44 | $36.13 | 140,600 | — | — |
| 2016-12-08 | $35.54 | $36.23 | 122,100 | — | — |
| 2016-12-07 | $35.70 | $36.39 | 271,400 | — | — |
| 2016-12-06 | $35.40 | $36.08 | 184,600 | — | — |
| 2016-12-05 | $35.01 | $35.69 | 247,000 | — | — |
| 2016-12-02 | $34.98 | $35.66 | 191,000 | — | — |
| 2016-12-01 | $34.35 | $35.01 | 301,600 | — | — |
| 2016-11-30 | $34.93 | $35.61 | 875,700 | — | — |
| 2016-11-29 | $35.05 | $35.73 | 530,300 | — | — |
| 2016-11-28 | $36.61 | $37.32 | 147,000 | — | — |
| 2016-11-25 | $36.26 | $36.96 | 259,200 | — | — |
| 2016-11-23 | $36.61 | $37.32 | 288,200 | — | — |
| 2016-11-22 | $36.69 | $37.40 | 437,900 | — | — |
| 2016-11-21 | $35.16 | $35.84 | 195,700 | — | — |
| 2016-11-18 | $33.38 | $34.03 | 294,100 | — | — |
| 2016-11-17 | $33.91 | $34.57 | 339,600 | — | — |
| 2016-11-16 | $33.40 | $34.05 | 273,500 | — | — |
| 2016-11-15 | $32.94 | $33.58 | 241,300 | — | — |
| 2016-11-14 | $31.52 | $32.13 | 463,300 | — | — |
| 2016-11-11 | $32.17 | $32.79 | 729,500 | — | — |
| 2016-11-10 | $33.23 | $33.87 | 1,194,500 | — | — |
| 2016-11-09 | $35.10 | $35.78 | 512,900 | — | — |
| 2016-11-08 | $34.84 | $35.51 | 426,000 | — | — |
| 2016-11-07 | $34.46 | $35.13 | 663,200 | — | — |
| 2016-11-04 | $33.54 | $34.19 | 133,200 | — | — |
| 2016-11-03 | $33.51 | $34.16 | 216,300 | — | — |
| 2016-11-02 | $33.21 | $33.85 | 275,200 | — | — |
| 2016-11-01 | $33.95 | $34.61 | 394,800 | — | — |
| 2016-10-31 | $34.07 | $34.73 | 405,500 | — | — |
| 2016-10-28 | $34.20 | $34.86 | 689,500 | — | — |
| 2016-10-27 | $33.88 | $34.53 | 401,400 | — | — |
| 2016-10-26 | $33.72 | $34.37 | 377,700 | — | — |
| 2016-10-25 | $34.50 | $35.17 | 366,200 | — | — |
| 2016-10-24 | $34.78 | $35.45 | 286,700 | — | — |
| 2016-10-21 | $34.70 | $35.37 | 340,700 | — | — |
| 2016-10-20 | $34.23 | $34.89 | 186,100 | — | — |
| 2016-10-19 | $34.25 | $34.91 | 1,240,800 | — | — |
| 2016-10-18 | $32.91 | $33.55 | 266,300 | — | — |
| 2016-10-17 | $32.81 | $33.44 | 388,300 | — | — |
| 2016-10-14 | $32.37 | $33.00 | 211,000 | — | — |
| 2016-10-13 | $32.32 | $32.94 | 200,000 | — | — |
| 2016-10-12 | $32.27 | $32.89 | 162,100 | — | — |
| 2016-10-11 | $32.38 | $33.01 | 260,100 | — | — |
| 2016-10-10 | $32.29 | $32.91 | 161,900 | — | — |
| 2016-10-07 | $32.15 | $32.77 | 266,300 | — | — |
| 2016-10-06 | $31.71 | $32.32 | 122,600 | — | — |
| 2016-10-05 | $31.91 | $32.53 | 301,700 | — | — |
| 2016-10-04 | $31.68 | $32.29 | 328,300 | — | — |
| 2016-10-03 | $32.29 | $32.91 | 383,700 | — | — |
| 2016-09-30 | $32.40 | $33.03 | 154,400 | — | — |
| 2016-09-29 | $32.31 | $32.93 | 416,600 | — | — |
| 2016-09-28 | $30.59 | $31.18 | 100,200 | — | — |
| 2016-09-27 | $30.33 | $30.92 | 146,500 | — | — |
| 2016-09-26 | $31.21 | $31.81 | 105,900 | — | — |
| 2016-09-23 | $32.06 | $32.68 | 70,500 | — | — |
| 2016-09-22 | $32.31 | $32.93 | 374,200 | — | — |
| 2016-09-21 | $30.99 | $31.59 | 219,900 | — | — |
| 2016-09-20 | $30.80 | $31.40 | 110,800 | — | — |
| 2016-09-19 | $30.87 | $31.47 | 295,300 | — | — |
| 2016-09-16 | $30.19 | $30.77 | 266,600 | — | — |
| 2016-09-15 | $29.46 | $30.03 | 309,800 | — | — |
| 2016-09-14 | $28.00 | $28.54 | 189,300 | — | — |
| 2016-09-13 | $27.70 | $28.24 | 338,400 | — | — |
| 2016-09-12 | $27.49 | $28.02 | 65,200 | — | — |
| 2016-09-09 | $27.26 | $27.79 | 134,100 | — | — |
| 2016-09-08 | $27.98 | $28.52 | 199,800 | — | — |
| 2016-09-07 | $27.72 | $28.26 | 197,900 | — | — |
| 2016-09-06 | $27.76 | $28.30 | 215,800 | — | — |
| 2016-09-02 | $25.99 | $26.49 | 72,500 | — | — |
| 2016-09-01 | $25.90 | $26.40 | 135,100 | — | — |
| 2016-08-31 | $25.06 | $25.54 | 110,200 | — | — |
| 2016-08-30 | $25.37 | $25.86 | 77,500 | — | — |
| 2016-08-29 | $25.37 | $25.86 | 80,300 | — | — |
| 2016-08-26 | $25.76 | $26.26 | 56,400 | — | — |
| 2016-08-25 | $26.15 | $26.66 | 182,000 | — | — |
| 2016-08-24 | $26.18 | $26.69 | 143,700 | — | — |
| 2016-08-23 | $25.95 | $26.45 | 272,200 | — | — |
| 2016-08-22 | $25.32 | $25.81 | 200,600 | — | — |
| 2016-08-19 | $25.16 | $25.65 | 562,800 | — | — |
| 2016-08-18 | $25.29 | $25.78 | 574,900 | — | — |
| 2016-08-17 | $26.46 | $26.97 | 270,000 | — | — |
| 2016-08-16 | $25.52 | $26.01 | 617,100 | — | — |
| 2016-08-15 | $27.12 | $27.64 | 128,500 | — | — |
| 2016-08-12 | $27.10 | $27.62 | 409,400 | — | — |
| 2016-08-11 | $28.06 | $28.60 | 154,500 | — | — |
| 2016-08-10 | $28.19 | $28.73 | 186,400 | — | — |
| 2016-08-09 | $27.84 | $28.38 | 282,000 | — | — |
| 2016-08-08 | $27.45 | $27.98 | 115,100 | — | — |
| 2016-08-05 | $27.50 | $28.03 | 150,200 | — | — |
| 2016-08-04 | $27.67 | $28.20 | 99,600 | — | — |
| 2016-08-03 | $27.52 | $28.05 | 166,300 | — | — |
| 2016-08-02 | $27.69 | $28.23 | 352,900 | — | — |
| 2016-08-01 | $27.55 | $28.08 | 443,900 | — | — |
| 2016-07-29 | $27.26 | $27.79 | 251,500 | — | — |
| 2016-07-28 | $27.00 | $27.52 | 205,500 | — | — |
| 2016-07-27 | $26.77 | $27.29 | 329,700 | — | — |
| 2016-07-26 | $26.53 | $27.04 | 118,100 | — | — |
| 2016-07-25 | $26.88 | $27.40 | 78,300 | — | — |
| 2016-07-22 | $27.37 | $27.90 | 90,000 | — | — |
| 2016-07-21 | $27.13 | $27.65 | 144,900 | — | — |
| 2016-07-20 | $26.65 | $27.17 | 287,900 | — | — |
| 2016-07-19 | $27.24 | $27.77 | 265,600 | — | — |
| 2016-07-18 | $28.07 | $28.61 | 74,500 | — | — |
| 2016-07-15 | $28.36 | $28.91 | 201,000 | — | — |
| 2016-07-14 | $28.06 | $28.60 | 106,900 | — | — |
| 2016-07-13 | $27.70 | $28.24 | 225,600 | — | — |
| 2016-07-12 | $27.66 | $28.19 | 187,000 | — | — |
| 2016-07-11 | $28.45 | $29.00 | 442,900 | — | — |
| 2016-07-08 | $29.00 | $29.56 | 359,400 | — | — |
| 2016-07-07 | $28.29 | $28.84 | 225,100 | — | — |
| 2016-07-06 | $28.49 | $29.04 | 375,500 | — | — |
| 2016-07-05 | $28.65 | $29.20 | 262,800 | — | — |
| 2016-07-01 | $27.82 | $28.36 | 230,200 | — | — |
| 2016-06-30 | $27.34 | $27.87 | 222,100 | — | — |
| 2016-06-29 | $27.16 | $27.69 | 285,100 | — | — |
| 2016-06-28 | $26.84 | $27.36 | 303,000 | — | — |
| 2016-06-27 | $25.86 | $26.36 | 437,700 | — | — |
| 2016-06-24 | $26.25 | $26.76 | 459,600 | — | — |
| 2016-06-23 | $26.99 | $27.51 | 283,700 | — | — |
| 2016-06-22 | $26.74 | $27.26 | 293,500 | — | — |
| 2016-06-21 | $27.00 | $27.52 | 235,500 | — | — |
| 2016-06-20 | $26.70 | $27.22 | 120,500 | — | — |
| 2016-06-17 | $26.56 | $27.07 | 101,000 | — | — |
| 2016-06-16 | $26.28 | $26.79 | 186,000 | — | — |
| 2016-06-15 | $26.19 | $26.70 | 163,300 | — | — |
| 2016-06-14 | $25.89 | $26.39 | 161,500 | — | — |
| 2016-06-13 | $26.11 | $26.61 | 277,600 | — | — |
| 2016-06-10 | $25.72 | $26.22 | 233,000 | — | — |
| 2016-06-09 | $26.18 | $26.69 | 364,300 | — | — |
| 2016-06-08 | $26.16 | $26.67 | 525,000 | — | — |
| 2016-06-07 | $25.58 | $26.07 | 728,700 | — | — |
| 2016-06-06 | $24.45 | $24.92 | 576,900 | — | — |
| 2016-06-03 | $23.93 | $24.39 | 315,200 | — | — |
| 2016-06-02 | $23.31 | $23.76 | 535,700 | — | — |
| 2016-06-01 | $23.34 | $23.79 | 302,800 | — | — |
| 2016-05-31 | $23.47 | $23.92 | 205,400 | — | — |
| 2016-05-27 | $23.49 | $23.94 | 214,800 | — | — |
| 2016-05-26 | $22.75 | $23.19 | 185,600 | — | — |
| 2016-05-25 | $21.60 | $22.02 | 111,900 | — | — |
| 2016-05-24 | $21.42 | $21.83 | 194,100 | — | — |
| 2016-05-23 | $21.23 | $21.64 | 77,400 | — | — |
| 2016-05-20 | $21.57 | $21.99 | 140,700 | — | — |
| 2016-05-19 | $21.55 | $21.97 | 326,900 | — | — |
| 2016-05-18 | $22.15 | $22.58 | 169,800 | — | — |
| 2016-05-17 | $22.42 | $22.85 | 309,400 | — | — |
| 2016-05-16 | $22.64 | $23.08 | 194,100 | — | — |
| 2016-05-13 | $22.80 | $23.24 | 329,100 | — | — |
| 2016-05-12 | $22.69 | $23.13 | 114,700 | — | — |
| 2016-05-11 | $22.64 | $23.08 | 141,300 | — | — |
| 2016-05-10 | $22.52 | $22.96 | 85,300 | — | — |
| 2016-05-09 | $22.12 | $22.55 | 207,600 | — | — |
| 2016-05-06 | $22.62 | $23.06 | 512,000 | — | — |
| 2016-05-05 | $21.76 | $22.18 | 512,100 | — | — |
| 2016-05-04 | $20.85 | $21.25 | 505,700 | — | — |
| 2016-05-03 | $19.87 | $20.25 | 176,000 | — | — |
| 2016-05-02 | $20.40 | $20.79 | 303,300 | — | — |
| 2016-04-29 | $20.46 | $20.86 | 232,800 | — | — |
| 2016-04-28 | $20.75 | $21.15 | 250,100 | — | — |
| 2016-04-27 | $20.72 | $21.12 | 311,000 | — | — |
| 2016-04-26 | $21.02 | $21.43 | 351,500 | — | — |
| 2016-04-25 | $20.87 | $21.27 | 245,800 | — | — |
| 2016-04-22 | $21.49 | $21.91 | 460,700 | — | — |
| 2016-04-21 | $22.25 | $22.68 | 217,300 | — | — |
| 2016-04-20 | $22.48 | $22.91 | 609,600 | — | — |
| 2016-04-19 | $22.30 | $22.73 | 685,600 | — | — |
| 2016-04-18 | $21.76 | $22.18 | 455,200 | — | — |
| 2016-04-15 | $22.28 | $22.71 | 419,600 | — | — |
| 2016-04-14 | $22.75 | $23.19 | 595,900 | — | — |
| 2016-04-13 | $22.00 | $22.43 | 697,500 | — | — |
| 2016-04-12 | $20.39 | $20.78 | 276,600 | — | — |
| 2016-04-11 | $19.97 | $20.36 | 146,000 | — | — |
| 2016-04-08 | $20.19 | $20.58 | 142,900 | — | — |
| 2016-04-07 | $19.61 | $19.99 | 176,400 | — | — |
| 2016-04-06 | $20.34 | $20.73 | 380,800 | — | — |
| 2016-04-05 | $21.06 | $21.47 | 205,100 | — | — |
| 2016-04-04 | $21.09 | $21.50 | 269,600 | — | — |
| 2016-04-01 | $21.50 | $21.92 | 198,200 | — | — |
| 2016-03-31 | $21.44 | $21.85 | 363,000 | — | — |
| 2016-03-30 | $20.70 | $21.10 | 279,100 | — | — |
| 2016-03-29 | $20.63 | $21.03 | 321,900 | — | — |
| 2016-03-28 | $20.43 | $20.82 | 354,600 | — | — |
| 2016-03-24 | $20.83 | $21.23 | 591,700 | — | — |
| 2016-03-23 | $20.42 | $20.81 | 642,100 | — | — |
| 2016-03-22 | $20.27 | $20.66 | 207,500 | — | — |
| 2016-03-21 | $20.05 | $20.44 | 197,900 | — | — |
| 2016-03-18 | $20.01 | $20.40 | 284,500 | — | — |
| 2016-03-17 | $20.36 | $20.75 | 651,600 | — | — |
| 2016-03-16 | $20.88 | $21.28 | 526,300 | — | — |
| 2016-03-15 | $19.88 | $20.26 | 376,600 | — | — |
| 2016-03-14 | $20.05 | $20.44 | 418,000 | — | — |
| 2016-03-11 | $20.27 | $20.66 | 394,500 | — | — |
| 2016-03-10 | $19.81 | $20.19 | 480,000 | — | — |
| 2016-03-09 | $20.43 | $20.82 | 383,400 | — | — |
| 2016-03-08 | $20.03 | $20.42 | 354,300 | — | — |
| 2016-03-07 | $19.95 | $20.34 | 734,600 | — | — |
| 2016-03-04 | $20.25 | $20.64 | 744,900 | — | — |
| 2016-03-03 | $20.77 | $21.17 | 821,000 | — | — |
| 2016-03-02 | $20.86 | $21.26 | 1,060,200 | — | — |
| 2016-03-01 | $21.87 | $22.29 | 766,100 | — | — |
| 2016-02-29 | $22.21 | $22.64 | 581,700 | — | — |
| 2016-02-26 | $23.21 | $23.66 | 818,500 | — | — |
| 2016-02-25 | $23.51 | $23.96 | 443,700 | — | — |
| 2016-02-24 | $22.65 | $23.09 | 288,700 | — | — |
| 2016-02-23 | $21.79 | $22.21 | 201,200 | — | — |
| 2016-02-22 | $22.54 | $22.98 | 235,800 | — | — |
| 2016-02-19 | $21.24 | $21.65 | 44,100 | — | — |
| 2016-02-18 | $21.38 | $21.79 | 157,300 | — | — |
| 2016-02-17 | $21.74 | $22.16 | 235,900 | — | — |
| 2016-02-16 | $21.44 | $21.85 | 285,600 | — | — |
| 2016-02-12 | $21.62 | $22.04 | 138,300 | — | — |
| 2016-02-11 | $21.67 | $22.09 | 232,400 | — | — |
| 2016-02-10 | $22.83 | $23.27 | 180,100 | — | — |
| 2016-02-09 | $21.93 | $22.35 | 94,300 | — | — |
| 2016-02-08 | $22.18 | $22.61 | 120,600 | — | — |
| 2016-02-05 | $22.70 | $23.14 | 335,700 | — | — |
| 2016-02-04 | $22.60 | $23.04 | 156,600 | — | — |
| 2016-02-03 | $22.40 | $22.83 | 157,500 | — | — |
| 2016-02-02 | $22.09 | $22.52 | 335,100 | — | — |
| 2016-02-01 | $22.10 | $22.53 | 175,200 | — | — |
| 2016-01-29 | $22.39 | $22.82 | 268,200 | — | — |
| 2016-01-28 | $22.07 | $22.50 | 275,200 | — | — |
| 2016-01-27 | $21.56 | $21.98 | 855,800 | — | — |
| 2016-01-26 | $21.32 | $21.73 | 148,700 | — | — |
| 2016-01-25 | $21.05 | $21.46 | 113,000 | — | — |
| 2016-01-22 | $20.62 | $21.02 | 135,300 | — | — |
| 2016-01-21 | $18.65 | $19.01 | 48,300 | — | — |
| 2016-01-20 | $18.38 | $18.74 | 225,400 | — | — |
| 2016-01-19 | $18.85 | $19.21 | 112,500 | — | — |
| 2016-01-15 | $19.47 | $19.85 | 150,100 | — | — |
| 2016-01-14 | $20.18 | $20.57 | 88,500 | — | — |
| 2016-01-13 | $20.08 | $20.47 | 170,800 | — | — |
| 2016-01-12 | $19.66 | $20.04 | 139,900 | — | — |
| 2016-01-11 | $19.90 | $20.28 | 133,200 | — | — |
| 2016-01-08 | $19.51 | $19.89 | 208,000 | — | — |
| 2016-01-07 | $19.12 | $19.49 | 61,700 | — | — |
| 2016-01-06 | $19.39 | $19.76 | 61,200 | — | — |
| 2016-01-05 | $19.26 | $19.63 | 162,800 | — | — |
| 2016-01-04 | $19.53 | $19.91 | 145,000 | — | — |