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
- 2010-10-06 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 | $31.32 | $39.74 | 149,600 | — | — |
| 2016-12-29 | $31.27 | $39.68 | 128,100 | — | — |
| 2016-12-28 | $31.01 | $39.35 | 148,200 | — | — |
| 2016-12-27 | $31.55 | $39.88 | 114,600 | — | — |
| 2016-12-23 | $31.43 | $39.73 | 126,300 | — | — |
| 2016-12-22 | $31.59 | $39.93 | 139,700 | — | — |
| 2016-12-21 | $31.43 | $39.73 | 116,900 | — | — |
| 2016-12-20 | $31.54 | $39.87 | 206,500 | — | — |
| 2016-12-19 | $31.43 | $39.73 | 176,900 | — | — |
| 2016-12-16 | $31.64 | $40.00 | 252,000 | — | — |
| 2016-12-15 | $31.23 | $39.48 | 197,300 | — | — |
| 2016-12-14 | $31.26 | $39.52 | 284,100 | — | — |
| 2016-12-13 | $31.71 | $40.08 | 266,900 | — | — |
| 2016-12-12 | $30.95 | $39.12 | 271,900 | — | — |
| 2016-12-09 | $30.66 | $38.76 | 120,900 | — | — |
| 2016-12-08 | $30.56 | $38.63 | 143,300 | — | — |
| 2016-12-07 | $30.29 | $38.29 | 226,000 | — | — |
| 2016-12-06 | $29.88 | $37.77 | 277,100 | — | — |
| 2016-12-05 | $29.61 | $37.43 | 162,400 | — | — |
| 2016-12-02 | $29.82 | $37.70 | 170,700 | — | — |
| 2016-12-01 | $29.59 | $37.40 | 187,500 | — | — |
| 2016-11-30 | $29.41 | $37.18 | 290,500 | — | — |
| 2016-11-29 | $28.63 | $36.19 | 141,700 | — | — |
| 2016-11-28 | $28.77 | $36.37 | 162,400 | — | — |
| 2016-11-25 | $28.67 | $36.24 | 68,900 | — | — |
| 2016-11-23 | $28.86 | $36.48 | 134,200 | — | — |
| 2016-11-22 | $29.01 | $36.52 | 343,900 | — | — |
| 2016-11-21 | $29.32 | $36.91 | 178,600 | — | — |
| 2016-11-18 | $28.47 | $35.84 | 153,900 | — | — |
| 2016-11-17 | $28.41 | $35.77 | 110,200 | — | — |
| 2016-11-16 | $28.20 | $35.50 | 134,600 | — | — |
| 2016-11-15 | $28.33 | $35.67 | 154,700 | — | — |
| 2016-11-14 | $27.86 | $35.07 | 180,900 | — | — |
| 2016-11-11 | $27.92 | $35.15 | 217,200 | — | — |
| 2016-11-10 | $28.94 | $36.43 | 170,300 | — | — |
| 2016-11-09 | $29.55 | $37.20 | 207,600 | — | — |
| 2016-11-08 | $29.74 | $37.44 | 155,600 | — | — |
| 2016-11-07 | $29.67 | $37.35 | 166,800 | — | — |
| 2016-11-04 | $29.16 | $36.71 | 226,000 | — | — |
| 2016-11-03 | $28.98 | $36.48 | 211,500 | — | — |
| 2016-11-02 | $29.41 | $37.02 | 333,000 | — | — |
| 2016-11-01 | $30.72 | $38.67 | 134,600 | — | — |
| 2016-10-31 | $30.76 | $38.72 | 118,600 | — | — |
| 2016-10-28 | $31.04 | $39.08 | 101,900 | — | — |
| 2016-10-27 | $31.17 | $39.24 | 118,800 | — | — |
| 2016-10-26 | $31.11 | $39.17 | 139,200 | — | — |
| 2016-10-25 | $31.00 | $39.03 | 136,300 | — | — |
| 2016-10-24 | $31.05 | $39.09 | 107,800 | — | — |
| 2016-10-21 | $31.38 | $39.51 | 181,100 | — | — |
| 2016-10-20 | $31.69 | $39.74 | 170,600 | — | — |
| 2016-10-19 | $31.47 | $39.47 | 158,700 | — | — |
| 2016-10-18 | $31.17 | $39.09 | 163,400 | — | — |
| 2016-10-17 | $30.68 | $38.48 | 108,500 | — | — |
| 2016-10-14 | $30.42 | $38.15 | 133,800 | — | — |
| 2016-10-13 | $30.61 | $38.39 | 193,300 | — | — |
| 2016-10-12 | $30.17 | $37.84 | 114,100 | — | — |
| 2016-10-11 | $29.98 | $37.60 | 147,600 | — | — |
| 2016-10-10 | $30.59 | $38.36 | 80,700 | — | — |
| 2016-10-07 | $30.10 | $37.75 | 144,500 | — | — |
| 2016-10-06 | $30.47 | $38.21 | 100,800 | — | — |
| 2016-10-05 | $30.54 | $38.30 | 154,400 | — | — |
| 2016-10-04 | $30.27 | $37.96 | 102,300 | — | — |
| 2016-10-03 | $30.53 | $38.29 | 117,600 | — | — |
| 2016-09-30 | $30.46 | $38.20 | 152,400 | — | — |
| 2016-09-29 | $30.66 | $38.45 | 164,200 | — | — |
| 2016-09-28 | $30.71 | $38.51 | 178,100 | — | — |
| 2016-09-27 | $29.90 | $37.50 | 127,600 | — | — |
| 2016-09-26 | $30.01 | $37.64 | 80,900 | — | — |
| 2016-09-23 | $30.27 | $37.96 | 155,000 | — | — |
| 2016-09-22 | $30.69 | $38.49 | 154,500 | — | — |
| 2016-09-21 | $30.32 | $38.02 | 143,000 | — | — |
| 2016-09-20 | $29.77 | $37.18 | 166,500 | — | — |
| 2016-09-19 | $29.67 | $37.06 | 205,000 | — | — |
| 2016-09-16 | $29.55 | $36.91 | 181,200 | — | — |
| 2016-09-15 | $29.50 | $36.85 | 159,400 | — | — |
| 2016-09-14 | $29.09 | $36.33 | 121,500 | — | — |
| 2016-09-13 | $28.98 | $36.20 | 246,900 | — | — |
| 2016-09-12 | $30.11 | $37.61 | 168,000 | — | — |
| 2016-09-09 | $30.10 | $37.60 | 168,100 | — | — |
| 2016-09-08 | $30.90 | $38.59 | 231,800 | — | — |
| 2016-09-07 | $30.62 | $38.24 | 203,200 | — | — |
| 2016-09-06 | $31.00 | $38.72 | 242,900 | — | — |
| 2016-09-02 | $30.96 | $38.67 | 200,500 | — | — |
| 2016-09-01 | $29.94 | $37.40 | 194,700 | — | — |
| 2016-08-31 | $30.16 | $37.67 | 256,700 | — | — |
| 2016-08-30 | $30.26 | $37.80 | 111,400 | — | — |
| 2016-08-29 | $30.36 | $37.92 | 123,600 | — | — |
| 2016-08-26 | $30.49 | $38.08 | 139,900 | — | — |
| 2016-08-25 | $30.53 | $38.13 | 158,500 | — | — |
| 2016-08-24 | $30.64 | $38.27 | 147,600 | — | — |
| 2016-08-23 | $30.85 | $38.53 | 161,700 | — | — |
| 2016-08-22 | $30.51 | $37.95 | 167,300 | — | — |
| 2016-08-19 | $30.52 | $37.97 | 161,500 | — | — |
| 2016-08-18 | $31.08 | $38.66 | 179,600 | — | — |
| 2016-08-17 | $30.78 | $38.29 | 157,900 | — | — |
| 2016-08-16 | $30.81 | $38.33 | 131,600 | — | — |
| 2016-08-15 | $30.75 | $38.25 | 128,700 | — | — |
| 2016-08-12 | $30.52 | $37.97 | 118,200 | — | — |
| 2016-08-11 | $30.53 | $37.98 | 145,500 | — | — |
| 2016-08-10 | $30.20 | $37.57 | 213,400 | — | — |
| 2016-08-09 | $30.24 | $37.62 | 204,600 | — | — |
| 2016-08-08 | $30.06 | $37.39 | 194,700 | — | — |
| 2016-08-05 | $29.77 | $37.03 | 271,000 | — | — |
| 2016-08-04 | $29.40 | $36.57 | 194,500 | — | — |
| 2016-08-03 | $29.55 | $36.76 | 320,200 | — | — |
| 2016-08-02 | $28.86 | $35.90 | 235,000 | — | — |
| 2016-08-01 | $28.34 | $35.25 | 153,800 | — | — |
| 2016-07-29 | $29.13 | $36.24 | 255,200 | — | — |
| 2016-07-28 | $28.41 | $35.34 | 205,400 | — | — |
| 2016-07-27 | $28.41 | $35.34 | 275,000 | — | — |
| 2016-07-26 | $28.85 | $35.89 | 180,200 | — | — |
| 2016-07-25 | $28.92 | $35.97 | 252,300 | — | — |
| 2016-07-22 | $29.40 | $36.57 | 197,200 | — | — |
| 2016-07-21 | $29.83 | $37.11 | 241,700 | — | — |
| 2016-07-20 | $29.92 | $37.07 | 254,200 | — | — |
| 2016-07-19 | $29.77 | $36.88 | 213,600 | — | — |
| 2016-07-18 | $30.15 | $37.35 | 285,700 | — | — |
| 2016-07-15 | $30.29 | $37.52 | 191,600 | — | — |
| 2016-07-14 | $30.65 | $37.97 | 442,800 | — | — |
| 2016-07-13 | $30.67 | $37.99 | 187,400 | — | — |
| 2016-07-12 | $30.63 | $37.95 | 173,700 | — | — |
| 2016-07-11 | $30.17 | $37.38 | 197,400 | — | — |
| 2016-07-08 | $30.24 | $37.46 | 140,400 | — | — |
| 2016-07-07 | $30.51 | $37.80 | 220,600 | — | — |
| 2016-07-06 | $30.72 | $38.06 | 440,800 | — | — |
| 2016-07-05 | $30.56 | $37.86 | 467,100 | — | — |
| 2016-07-01 | $30.39 | $37.65 | 225,000 | — | — |
| 2016-06-30 | $30.34 | $37.59 | 389,600 | — | — |
| 2016-06-29 | $30.14 | $37.34 | 309,700 | — | — |
| 2016-06-28 | $29.62 | $36.69 | 490,200 | — | — |
| 2016-06-27 | $28.77 | $35.64 | 357,300 | — | — |
| 2016-06-24 | $29.47 | $36.51 | 234,800 | — | — |
| 2016-06-23 | $30.49 | $37.77 | 194,800 | — | — |
| 2016-06-22 | $30.22 | $37.44 | 244,800 | — | — |
| 2016-06-21 | $30.67 | $37.84 | 197,400 | — | — |
| 2016-06-20 | $30.47 | $37.59 | 302,000 | — | — |
| 2016-06-17 | $30.55 | $37.69 | 205,900 | — | — |
| 2016-06-16 | $29.92 | $36.91 | 266,300 | — | — |
| 2016-06-15 | $30.12 | $37.16 | 302,400 | — | — |
| 2016-06-14 | $30.67 | $37.84 | 195,400 | — | — |
| 2016-06-13 | $31.31 | $38.63 | 250,000 | — | — |
| 2016-06-10 | $30.96 | $38.20 | 336,400 | — | — |
| 2016-06-09 | $31.34 | $38.67 | 189,000 | — | — |
| 2016-06-08 | $31.39 | $38.73 | 354,400 | — | — |
| 2016-06-07 | $31.96 | $39.43 | 321,500 | — | — |
| 2016-06-06 | $31.32 | $38.64 | 292,200 | — | — |
| 2016-06-03 | $30.60 | $37.75 | 183,500 | — | — |
| 2016-06-02 | $30.07 | $37.10 | 173,900 | — | — |
| 2016-06-01 | $29.70 | $36.64 | 232,100 | — | — |
| 2016-05-31 | $29.34 | $36.20 | 448,300 | — | — |
| 2016-05-27 | $29.60 | $36.52 | 137,600 | — | — |
| 2016-05-26 | $29.59 | $36.51 | 298,800 | — | — |
| 2016-05-25 | $29.49 | $36.38 | 235,000 | — | — |
| 2016-05-24 | $28.77 | $35.50 | 317,500 | — | — |
| 2016-05-23 | $28.49 | $35.15 | 122,400 | — | — |
| 2016-05-20 | $28.85 | $35.59 | 190,700 | — | — |
| 2016-05-19 | $28.22 | $34.67 | 335,300 | — | — |
| 2016-05-18 | $28.11 | $34.53 | 343,300 | — | — |
| 2016-05-17 | $28.69 | $35.24 | 358,900 | — | — |
| 2016-05-16 | $29.29 | $35.98 | 211,300 | — | — |
| 2016-05-13 | $28.68 | $35.23 | 120,800 | — | — |
| 2016-05-12 | $28.86 | $35.45 | 172,000 | — | — |
| 2016-05-11 | $28.76 | $35.33 | 282,600 | — | — |
| 2016-05-10 | $28.51 | $35.02 | 195,100 | — | — |
| 2016-05-09 | $27.99 | $34.38 | 261,800 | — | — |
| 2016-05-06 | $28.30 | $34.77 | 340,800 | — | — |
| 2016-05-05 | $29.36 | $36.07 | 331,200 | — | — |
| 2016-05-04 | $28.97 | $35.59 | 303,700 | — | — |
| 2016-05-03 | $29.28 | $35.97 | 248,800 | — | — |
| 2016-05-02 | $30.02 | $36.88 | 244,800 | — | — |
| 2016-04-29 | $29.99 | $36.84 | 288,800 | — | — |
| 2016-04-28 | $30.26 | $37.17 | 440,100 | — | — |
| 2016-04-27 | $30.24 | $37.15 | 333,900 | — | — |
| 2016-04-26 | $29.91 | $36.74 | 321,500 | — | — |
| 2016-04-25 | $29.27 | $35.96 | 299,900 | — | — |
| 2016-04-22 | $29.74 | $36.53 | 495,800 | — | — |
| 2016-04-21 | $29.58 | $36.34 | 443,400 | — | — |
| 2016-04-20 | $29.25 | $35.78 | 297,000 | — | — |
| 2016-04-19 | $28.82 | $35.25 | 190,500 | — | — |
| 2016-04-18 | $28.16 | $34.44 | 262,000 | — | — |
| 2016-04-15 | $27.65 | $33.82 | 269,600 | — | — |
| 2016-04-14 | $27.92 | $34.15 | 192,000 | — | — |
| 2016-04-13 | $28.03 | $34.29 | 246,500 | — | — |
| 2016-04-12 | $27.50 | $33.64 | 321,900 | — | — |
| 2016-04-11 | $26.85 | $32.84 | 187,500 | — | — |
| 2016-04-08 | $26.79 | $32.77 | 229,800 | — | — |
| 2016-04-07 | $26.18 | $32.02 | 157,900 | — | — |
| 2016-04-06 | $26.43 | $32.33 | 237,000 | — | — |
| 2016-04-05 | $25.74 | $31.48 | 259,900 | — | — |
| 2016-04-04 | $26.09 | $31.91 | 195,900 | — | — |
| 2016-04-01 | $26.36 | $32.24 | 198,400 | — | — |
| 2016-03-31 | $26.98 | $33.00 | 237,500 | — | — |
| 2016-03-30 | $26.86 | $32.85 | 284,000 | — | — |
| 2016-03-29 | $25.85 | $31.62 | 238,300 | — | — |
| 2016-03-28 | $25.68 | $31.41 | 206,600 | — | — |
| 2016-03-24 | $25.48 | $31.17 | 312,900 | — | — |
| 2016-03-23 | $25.48 | $31.17 | 392,300 | — | — |
| 2016-03-22 | $26.50 | $32.41 | 603,400 | — | — |
| 2016-03-21 | $26.02 | $31.68 | 320,500 | — | — |
| 2016-03-18 | $26.29 | $32.01 | 1,218,900 | — | — |
| 2016-03-17 | $27.36 | $33.32 | 482,600 | — | — |
| 2016-03-16 | $27.05 | $32.94 | 258,300 | — | — |
| 2016-03-15 | $26.20 | $31.90 | 230,100 | — | — |
| 2016-03-14 | $26.10 | $31.78 | 371,000 | — | — |
| 2016-03-11 | $26.02 | $31.68 | 212,700 | — | — |
| 2016-03-10 | $25.16 | $30.64 | 272,900 | — | — |
| 2016-03-09 | $25.77 | $31.38 | 395,100 | — | — |
| 2016-03-08 | $25.43 | $30.97 | 352,200 | — | — |
| 2016-03-07 | $25.74 | $31.34 | 335,300 | — | — |
| 2016-03-04 | $25.39 | $30.92 | 258,800 | — | — |
| 2016-03-03 | $25.01 | $30.45 | 377,200 | — | — |
| 2016-03-02 | $24.98 | $30.42 | 336,900 | — | — |
| 2016-03-01 | $25.20 | $30.69 | 260,700 | — | — |
| 2016-02-29 | $24.89 | $30.31 | 384,500 | — | — |
| 2016-02-26 | $24.79 | $30.19 | 487,100 | — | — |
| 2016-02-25 | $24.32 | $29.61 | 268,500 | — | — |
| 2016-02-24 | $24.06 | $29.30 | 280,800 | — | — |
| 2016-02-23 | $23.82 | $29.01 | 232,800 | — | — |
| 2016-02-22 | $24.40 | $29.58 | 268,100 | — | — |
| 2016-02-19 | $24.06 | $29.16 | 224,400 | — | — |
| 2016-02-18 | $24.52 | $29.72 | 430,700 | — | — |
| 2016-02-17 | $23.92 | $28.99 | 406,400 | — | — |
| 2016-02-16 | $22.50 | $27.27 | 279,700 | — | — |
| 2016-02-12 | $21.80 | $26.43 | 307,900 | — | — |
| 2016-02-11 | $21.19 | $25.69 | 340,600 | — | — |
| 2016-02-10 | $21.35 | $25.88 | 331,600 | — | — |
| 2016-02-09 | $21.44 | $25.99 | 443,300 | — | — |
| 2016-02-08 | $22.05 | $26.73 | 483,300 | — | — |
| 2016-02-05 | $22.46 | $27.23 | 307,400 | — | — |
| 2016-02-04 | $22.93 | $27.79 | 395,700 | — | — |
| 2016-02-03 | $22.86 | $27.71 | 302,500 | — | — |
| 2016-02-02 | $21.87 | $26.51 | 258,200 | — | — |
| 2016-02-01 | $22.48 | $27.25 | 296,500 | — | — |
| 2016-01-29 | $22.74 | $27.56 | 375,900 | — | — |
| 2016-01-28 | $22.57 | $27.36 | 407,100 | — | — |
| 2016-01-27 | $21.56 | $26.13 | 315,700 | — | — |
| 2016-01-26 | $21.37 | $25.90 | 337,200 | — | — |
| 2016-01-25 | $20.60 | $24.97 | 448,800 | — | — |
| 2016-01-22 | $21.54 | $26.11 | 490,600 | — | — |
| 2016-01-21 | $20.05 | $24.30 | 666,600 | — | — |
| 2016-01-20 | $18.96 | $22.86 | 899,700 | — | — |
| 2016-01-19 | $19.17 | $23.11 | 542,800 | — | — |
| 2016-01-15 | $19.28 | $23.24 | 361,400 | — | — |
| 2016-01-14 | $20.06 | $24.18 | 388,200 | — | — |
| 2016-01-13 | $19.17 | $23.11 | 684,500 | — | — |
| 2016-01-12 | $19.57 | $23.59 | 806,700 | — | — |
| 2016-01-11 | $19.89 | $23.98 | 448,300 | — | — |
| 2016-01-08 | $20.29 | $24.46 | 371,600 | — | — |
| 2016-01-07 | $19.73 | $23.78 | 401,000 | — | — |
| 2016-01-06 | $20.64 | $24.88 | 409,300 | — | — |
| 2016-01-05 | $21.49 | $25.91 | 286,100 | — | — |
| 2016-01-04 | $21.56 | $25.99 | 340,100 | — | — |