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
- 2009-12-09 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 | $29.75 | $35.98 | 487,300 | — | — |
| 2016-12-29 | $29.50 | $35.68 | 572,500 | — | — |
| 2016-12-28 | $29.49 | $35.67 | 426,700 | — | — |
| 2016-12-27 | $30.14 | $35.99 | 337,600 | — | — |
| 2016-12-23 | $30.23 | $36.10 | 350,500 | — | — |
| 2016-12-22 | $29.86 | $35.66 | 626,100 | — | — |
| 2016-12-21 | $30.13 | $35.98 | 971,100 | — | — |
| 2016-12-20 | $30.67 | $36.63 | 613,600 | — | — |
| 2016-12-19 | $30.59 | $36.53 | 624,700 | — | — |
| 2016-12-16 | $30.34 | $36.23 | 1,174,400 | — | — |
| 2016-12-15 | $30.29 | $36.17 | 891,900 | — | — |
| 2016-12-14 | $30.30 | $36.18 | 1,183,500 | — | — |
| 2016-12-13 | $30.67 | $36.63 | 807,700 | — | — |
| 2016-12-12 | $31.32 | $37.40 | 473,800 | — | — |
| 2016-12-09 | $31.38 | $37.47 | 802,200 | — | — |
| 2016-12-08 | $31.16 | $37.21 | 998,900 | — | — |
| 2016-12-07 | $30.86 | $36.85 | 1,160,500 | — | — |
| 2016-12-06 | $29.69 | $35.46 | 566,800 | — | — |
| 2016-12-05 | $29.20 | $34.87 | 992,200 | — | — |
| 2016-12-02 | $28.43 | $33.95 | 693,400 | — | — |
| 2016-12-01 | $29.14 | $34.80 | 728,000 | — | — |
| 2016-11-30 | $28.76 | $34.34 | 1,185,400 | — | — |
| 2016-11-29 | $28.34 | $33.84 | 651,700 | — | — |
| 2016-11-28 | $27.84 | $33.25 | 647,900 | — | — |
| 2016-11-25 | $28.17 | $33.64 | 272,600 | — | — |
| 2016-11-23 | $27.69 | $33.07 | 1,107,700 | — | — |
| 2016-11-22 | $27.68 | $33.06 | 570,000 | — | — |
| 2016-11-21 | $27.13 | $32.40 | 574,200 | — | — |
| 2016-11-18 | $26.99 | $32.23 | 704,700 | — | — |
| 2016-11-17 | $27.35 | $32.66 | 623,600 | — | — |
| 2016-11-16 | $27.63 | $33.00 | 891,900 | — | — |
| 2016-11-15 | $27.41 | $32.73 | 1,461,300 | — | — |
| 2016-11-14 | $28.09 | $33.54 | 2,180,500 | — | — |
| 2016-11-11 | $27.05 | $32.30 | 1,501,700 | — | — |
| 2016-11-10 | $26.10 | $31.17 | 2,202,900 | — | — |
| 2016-11-09 | $25.97 | $31.01 | 1,997,400 | — | — |
| 2016-11-08 | $24.75 | $29.56 | 809,100 | — | — |
| 2016-11-07 | $24.19 | $28.89 | 1,101,100 | — | — |
| 2016-11-04 | $24.05 | $28.72 | 1,189,100 | — | — |
| 2016-11-03 | $23.79 | $28.41 | 770,700 | — | — |
| 2016-11-02 | $24.35 | $29.08 | 868,500 | — | — |
| 2016-11-01 | $24.28 | $28.99 | 1,179,900 | — | — |
| 2016-10-31 | $24.28 | $28.99 | 1,744,300 | — | — |
| 2016-10-28 | $24.83 | $29.65 | 1,486,700 | — | — |
| 2016-10-27 | $25.26 | $30.17 | 1,492,500 | — | — |
| 2016-10-26 | $25.81 | $30.82 | 954,900 | — | — |
| 2016-10-25 | $26.22 | $31.31 | 1,065,800 | — | — |
| 2016-10-24 | $26.40 | $31.53 | 790,200 | — | — |
| 2016-10-21 | $26.36 | $31.48 | 686,800 | — | — |
| 2016-10-20 | $26.76 | $31.96 | 1,527,200 | — | — |
| 2016-10-19 | $27.56 | $32.91 | 924,300 | — | — |
| 2016-10-18 | $27.10 | $32.36 | 1,676,300 | — | — |
| 2016-10-17 | $26.60 | $31.77 | 786,200 | — | — |
| 2016-10-14 | $26.68 | $31.86 | 963,300 | — | — |
| 2016-10-13 | $27.15 | $32.42 | 826,000 | — | — |
| 2016-10-12 | $27.45 | $32.78 | 1,293,200 | — | — |
| 2016-10-11 | $27.26 | $32.55 | 1,688,100 | — | — |
| 2016-10-10 | $27.51 | $32.85 | 1,606,300 | — | — |
| 2016-10-07 | $26.51 | $31.66 | 1,009,400 | — | — |
| 2016-10-06 | $26.55 | $31.71 | 941,000 | — | — |
| 2016-10-05 | $26.10 | $31.17 | 755,200 | — | — |
| 2016-10-04 | $26.28 | $31.38 | 665,000 | — | — |
| 2016-10-03 | $26.38 | $31.50 | 1,025,400 | — | — |
| 2016-09-30 | $26.60 | $31.77 | 1,288,600 | — | — |
| 2016-09-29 | $26.00 | $31.05 | 876,400 | — | — |
| 2016-09-28 | $25.98 | $31.02 | 932,500 | — | — |
| 2016-09-27 | $25.83 | $30.39 | 990,800 | — | — |
| 2016-09-26 | $26.14 | $30.76 | 1,189,400 | — | — |
| 2016-09-23 | $26.59 | $31.29 | 1,215,600 | — | — |
| 2016-09-22 | $26.83 | $31.57 | 922,100 | — | — |
| 2016-09-21 | $26.34 | $30.99 | 2,097,800 | — | — |
| 2016-09-20 | $26.11 | $30.72 | 1,253,500 | — | — |
| 2016-09-19 | $26.62 | $31.32 | 1,708,800 | — | — |
| 2016-09-16 | $27.11 | $31.90 | 1,473,900 | — | — |
| 2016-09-15 | $27.30 | $32.12 | 619,100 | — | — |
| 2016-09-14 | $27.08 | $31.86 | 980,800 | — | — |
| 2016-09-13 | $27.03 | $31.80 | 1,316,100 | — | — |
| 2016-09-12 | $27.47 | $32.32 | 717,500 | — | — |
| 2016-09-09 | $27.36 | $32.19 | 851,600 | — | — |
| 2016-09-08 | $28.45 | $33.47 | 1,310,300 | — | — |
| 2016-09-07 | $29.13 | $34.27 | 1,225,600 | — | — |
| 2016-09-06 | $29.14 | $34.29 | 1,487,200 | — | — |
| 2016-09-02 | $29.89 | $35.17 | 1,431,200 | — | — |
| 2016-09-01 | $29.59 | $34.82 | 2,216,400 | — | — |
| 2016-08-31 | $30.04 | $35.35 | 1,367,000 | — | — |
| 2016-08-30 | $30.12 | $35.44 | 713,100 | — | — |
| 2016-08-29 | $30.09 | $35.40 | 930,600 | — | — |
| 2016-08-26 | $29.82 | $35.09 | 622,800 | — | — |
| 2016-08-25 | $29.59 | $34.82 | 440,300 | — | — |
| 2016-08-24 | $29.50 | $34.71 | 585,300 | — | — |
| 2016-08-23 | $29.71 | $34.96 | 456,500 | — | — |
| 2016-08-22 | $29.91 | $35.19 | 543,000 | — | — |
| 2016-08-19 | $30.15 | $35.48 | 455,000 | — | — |
| 2016-08-18 | $29.77 | $35.03 | 703,100 | — | — |
| 2016-08-17 | $29.63 | $34.86 | 1,061,200 | — | — |
| 2016-08-16 | $30.38 | $35.75 | 902,900 | — | — |
| 2016-08-15 | $30.25 | $35.59 | 497,100 | — | — |
| 2016-08-12 | $29.95 | $35.24 | 436,200 | — | — |
| 2016-08-11 | $29.73 | $34.98 | 584,100 | — | — |
| 2016-08-10 | $29.82 | $35.09 | 986,500 | — | — |
| 2016-08-09 | $30.72 | $36.15 | 1,145,700 | — | — |
| 2016-08-08 | $31.19 | $36.70 | 960,100 | — | — |
| 2016-08-05 | $30.96 | $36.43 | 923,300 | — | — |
| 2016-08-04 | $30.11 | $35.43 | 699,100 | — | — |
| 2016-08-03 | $30.00 | $35.30 | 777,300 | — | — |
| 2016-08-02 | $29.90 | $35.18 | 1,290,200 | — | — |
| 2016-08-01 | $30.26 | $35.60 | 930,200 | — | — |
| 2016-07-29 | $29.65 | $34.89 | 1,112,400 | — | — |
| 2016-07-28 | $29.20 | $34.36 | 1,497,600 | — | — |
| 2016-07-27 | $29.07 | $34.20 | 2,073,000 | — | — |
| 2016-07-26 | $29.91 | $35.19 | 2,574,100 | — | — |
| 2016-07-25 | $31.03 | $36.51 | 1,756,500 | — | — |
| 2016-07-22 | $31.13 | $36.63 | 1,749,200 | — | — |
| 2016-07-21 | $30.42 | $35.79 | 2,962,800 | — | — |
| 2016-07-20 | $29.97 | $35.26 | 1,503,200 | — | — |
| 2016-07-19 | $29.80 | $35.06 | 1,117,000 | — | — |
| 2016-07-18 | $29.48 | $34.69 | 1,020,800 | — | — |
| 2016-07-15 | $28.78 | $33.86 | 871,300 | — | — |
| 2016-07-14 | $27.68 | $32.57 | 1,028,200 | — | — |
| 2016-07-13 | $27.82 | $32.73 | 1,124,200 | — | — |
| 2016-07-12 | $28.69 | $33.76 | 1,226,900 | — | — |
| 2016-07-11 | $27.49 | $32.35 | 672,000 | — | — |
| 2016-07-08 | $26.84 | $31.58 | 1,104,800 | — | — |
| 2016-07-07 | $26.28 | $30.92 | 932,600 | — | — |
| 2016-07-06 | $26.00 | $30.59 | 1,111,600 | — | — |
| 2016-07-05 | $26.17 | $30.79 | 591,700 | — | — |
| 2016-07-01 | $26.97 | $31.73 | 830,500 | — | — |
| 2016-06-30 | $26.25 | $30.89 | 916,000 | — | — |
| 2016-06-29 | $25.95 | $30.53 | 968,200 | — | — |
| 2016-06-28 | $24.84 | $29.23 | 901,000 | — | — |
| 2016-06-27 | $24.41 | $28.27 | 1,755,500 | — | — |
| 2016-06-24 | $25.53 | $29.57 | 1,598,100 | — | — |
| 2016-06-23 | $27.41 | $31.75 | 1,206,400 | — | — |
| 2016-06-22 | $27.11 | $31.40 | 822,300 | — | — |
| 2016-06-21 | $26.75 | $30.98 | 1,056,300 | — | — |
| 2016-06-20 | $26.55 | $30.75 | 831,700 | — | — |
| 2016-06-17 | $26.40 | $30.58 | 1,689,900 | — | — |
| 2016-06-16 | $26.01 | $30.13 | 614,700 | — | — |
| 2016-06-15 | $25.92 | $30.02 | 1,101,100 | — | — |
| 2016-06-14 | $25.12 | $29.10 | 779,900 | — | — |
| 2016-06-13 | $25.24 | $29.24 | 937,300 | — | — |
| 2016-06-10 | $25.76 | $29.84 | 1,214,400 | — | — |
| 2016-06-09 | $26.23 | $30.38 | 736,500 | — | — |
| 2016-06-08 | $26.44 | $30.63 | 1,040,000 | — | — |
| 2016-06-07 | $26.14 | $30.28 | 426,800 | — | — |
| 2016-06-06 | $26.04 | $30.16 | 831,300 | — | — |
| 2016-06-03 | $26.03 | $30.15 | 955,800 | — | — |
| 2016-06-02 | $26.70 | $30.93 | 2,001,100 | — | — |
| 2016-06-01 | $25.26 | $29.26 | 891,200 | — | — |
| 2016-05-31 | $25.22 | $29.21 | 912,000 | — | — |
| 2016-05-27 | $24.94 | $28.89 | 683,700 | — | — |
| 2016-05-26 | $25.02 | $28.98 | 628,700 | — | — |
| 2016-05-25 | $25.00 | $28.96 | 996,600 | — | — |
| 2016-05-24 | $24.36 | $28.22 | 681,200 | — | — |
| 2016-05-23 | $24.02 | $27.82 | 760,700 | — | — |
| 2016-05-20 | $23.86 | $27.64 | 1,274,300 | — | — |
| 2016-05-19 | $23.77 | $27.53 | 1,202,900 | — | — |
| 2016-05-18 | $24.60 | $28.49 | 930,200 | — | — |
| 2016-05-17 | $25.34 | $29.35 | 1,050,800 | — | — |
| 2016-05-16 | $26.00 | $30.12 | 969,400 | — | — |
| 2016-05-13 | $25.68 | $29.75 | 1,269,600 | — | — |
| 2016-05-12 | $26.10 | $30.23 | 1,023,400 | — | — |
| 2016-05-11 | $26.82 | $31.07 | 873,500 | — | — |
| 2016-05-10 | $28.34 | $32.83 | 602,700 | — | — |
| 2016-05-09 | $28.01 | $32.44 | 566,800 | — | — |
| 2016-05-06 | $27.50 | $31.85 | 629,700 | — | — |
| 2016-05-05 | $27.45 | $31.80 | 736,800 | — | — |
| 2016-05-04 | $27.89 | $32.31 | 542,000 | — | — |
| 2016-05-03 | $27.84 | $32.25 | 531,200 | — | — |
| 2016-05-02 | $28.02 | $32.46 | 550,200 | — | — |
| 2016-04-29 | $27.64 | $32.02 | 833,400 | — | — |
| 2016-04-28 | $27.81 | $32.21 | 1,342,200 | — | — |
| 2016-04-27 | $28.79 | $33.35 | 884,800 | — | — |
| 2016-04-26 | $28.70 | $33.24 | 593,100 | — | — |
| 2016-04-25 | $28.04 | $32.48 | 894,800 | — | — |
| 2016-04-22 | $27.97 | $32.40 | 1,670,100 | — | — |
| 2016-04-21 | $27.97 | $32.40 | 742,300 | — | — |
| 2016-04-20 | $27.71 | $32.10 | 881,200 | — | — |
| 2016-04-19 | $27.99 | $32.42 | 604,900 | — | — |
| 2016-04-18 | $27.76 | $32.15 | 607,200 | — | — |
| 2016-04-15 | $28.11 | $32.56 | 425,300 | — | — |
| 2016-04-14 | $27.76 | $32.15 | 508,800 | — | — |
| 2016-04-13 | $27.68 | $32.06 | 660,400 | — | — |
| 2016-04-12 | $27.31 | $31.63 | 572,200 | — | — |
| 2016-04-11 | $26.68 | $30.90 | 537,300 | — | — |
| 2016-04-08 | $26.67 | $30.89 | 656,800 | — | — |
| 2016-04-07 | $26.04 | $30.16 | 822,600 | — | — |
| 2016-04-06 | $26.75 | $30.98 | 777,700 | — | — |
| 2016-04-05 | $26.95 | $31.22 | 1,016,300 | — | — |
| 2016-04-04 | $27.40 | $31.74 | 651,600 | — | — |
| 2016-04-01 | $27.66 | $32.04 | 829,900 | — | — |
| 2016-03-31 | $29.07 | $33.67 | 826,000 | — | — |
| 2016-03-30 | $28.93 | $33.51 | 730,200 | — | — |
| 2016-03-29 | $28.51 | $33.02 | 1,485,000 | — | — |
| 2016-03-28 | $28.05 | $32.05 | 438,000 | — | — |
| 2016-03-24 | $27.58 | $31.51 | 708,800 | — | — |
| 2016-03-23 | $27.42 | $31.33 | 656,800 | — | — |
| 2016-03-22 | $27.82 | $31.79 | 597,400 | — | — |
| 2016-03-21 | $28.30 | $32.34 | 673,300 | — | — |
| 2016-03-18 | $28.28 | $32.31 | 1,284,100 | — | — |
| 2016-03-17 | $27.84 | $31.81 | 902,100 | — | — |
| 2016-03-16 | $28.22 | $32.24 | 829,300 | — | — |
| 2016-03-15 | $27.79 | $31.75 | 1,100,700 | — | — |
| 2016-03-14 | $27.05 | $30.91 | 527,800 | — | — |
| 2016-03-11 | $26.59 | $30.38 | 1,026,200 | — | — |
| 2016-03-10 | $25.84 | $29.53 | 980,100 | — | — |
| 2016-03-09 | $26.35 | $30.11 | 1,005,600 | — | — |
| 2016-03-08 | $26.99 | $30.84 | 1,061,600 | — | — |
| 2016-03-07 | $28.68 | $32.77 | 875,100 | — | — |
| 2016-03-04 | $28.41 | $32.46 | 1,184,300 | — | — |
| 2016-03-03 | $28.84 | $32.95 | 1,201,700 | — | — |
| 2016-03-02 | $28.61 | $32.69 | 1,007,500 | — | — |
| 2016-03-01 | $28.25 | $32.28 | 697,200 | — | — |
| 2016-02-29 | $27.16 | $31.03 | 975,700 | — | — |
| 2016-02-26 | $27.00 | $30.85 | 1,136,700 | — | — |
| 2016-02-25 | $27.23 | $31.11 | 1,004,900 | — | — |
| 2016-02-24 | $26.92 | $30.76 | 1,219,400 | — | — |
| 2016-02-23 | $26.95 | $30.79 | 1,990,400 | — | — |
| 2016-02-22 | $27.03 | $30.88 | 1,184,900 | — | — |
| 2016-02-19 | $26.81 | $30.63 | 806,600 | — | — |
| 2016-02-18 | $26.75 | $30.56 | 1,025,400 | — | — |
| 2016-02-17 | $25.66 | $29.32 | 1,968,400 | — | — |
| 2016-02-16 | $25.21 | $28.81 | 1,107,200 | — | — |
| 2016-02-12 | $23.82 | $27.22 | 749,400 | — | — |
| 2016-02-11 | $22.99 | $26.27 | 644,800 | — | — |
| 2016-02-10 | $23.81 | $27.21 | 604,900 | — | — |
| 2016-02-09 | $23.48 | $26.83 | 751,900 | — | — |
| 2016-02-08 | $23.45 | $26.79 | 1,223,900 | — | — |
| 2016-02-05 | $24.00 | $27.42 | 1,683,700 | — | — |
| 2016-02-04 | $23.27 | $26.59 | 1,290,700 | — | — |
| 2016-02-03 | $22.49 | $25.70 | 1,188,900 | — | — |
| 2016-02-02 | $22.46 | $25.66 | 1,058,200 | — | — |
| 2016-02-01 | $23.17 | $26.47 | 809,100 | — | — |
| 2016-01-29 | $24.42 | $27.90 | 1,461,400 | — | — |
| 2016-01-28 | $22.98 | $26.26 | 862,600 | — | — |
| 2016-01-27 | $23.65 | $27.02 | 1,087,100 | — | — |
| 2016-01-26 | $23.88 | $27.29 | 864,800 | — | — |
| 2016-01-25 | $22.73 | $25.97 | 764,400 | — | — |
| 2016-01-22 | $23.40 | $26.74 | 1,241,100 | — | — |
| 2016-01-21 | $22.94 | $26.21 | 1,127,700 | — | — |
| 2016-01-20 | $22.53 | $25.74 | 1,226,800 | — | — |
| 2016-01-19 | $21.99 | $25.13 | 1,668,800 | — | — |
| 2016-01-15 | $23.37 | $26.70 | 996,800 | — | — |
| 2016-01-14 | $24.30 | $27.77 | 1,615,600 | — | — |
| 2016-01-13 | $24.46 | $27.95 | 1,689,400 | — | — |
| 2016-01-12 | $25.45 | $29.08 | 1,212,100 | — | — |
| 2016-01-11 | $26.27 | $30.02 | 732,500 | — | — |
| 2016-01-08 | $26.30 | $30.05 | 1,016,300 | — | — |
| 2016-01-07 | $26.75 | $30.56 | 2,406,000 | — | — |
| 2016-01-06 | $26.60 | $30.39 | 594,200 | — | — |
| 2016-01-05 | $27.47 | $31.39 | 824,700 | — | — |
| 2016-01-04 | $27.19 | $31.07 | 647,500 | — | — |