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
- 2010-05-05 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 | $33.65 | $47.84 | 120,600 | — | — |
| 2016-12-29 | $34.00 | $48.34 | 72,600 | — | — |
| 2016-12-28 | $34.30 | $48.77 | 79,600 | — | — |
| 2016-12-27 | $34.10 | $48.48 | 58,200 | — | — |
| 2016-12-23 | $33.75 | $47.99 | 40,000 | — | — |
| 2016-12-22 | $33.45 | $47.56 | 71,400 | — | — |
| 2016-12-21 | $33.70 | $47.91 | 127,000 | — | — |
| 2016-12-20 | $34.30 | $48.77 | 84,000 | — | — |
| 2016-12-19 | $33.70 | $47.91 | 120,200 | — | — |
| 2016-12-16 | $33.90 | $48.20 | 300,800 | — | — |
| 2016-12-15 | $33.10 | $46.73 | 121,300 | — | — |
| 2016-12-14 | $32.80 | $46.30 | 107,400 | — | — |
| 2016-12-13 | $33.30 | $47.01 | 109,300 | — | — |
| 2016-12-12 | $33.45 | $47.22 | 110,500 | — | — |
| 2016-12-09 | $33.40 | $47.15 | 97,000 | — | — |
| 2016-12-08 | $32.95 | $46.52 | 161,400 | — | — |
| 2016-12-07 | $32.75 | $46.23 | 147,500 | — | — |
| 2016-12-06 | $32.60 | $46.02 | 76,600 | — | — |
| 2016-12-05 | $32.35 | $45.67 | 69,200 | — | — |
| 2016-12-02 | $31.85 | $44.96 | 76,500 | — | — |
| 2016-12-01 | $32.30 | $45.60 | 112,000 | — | — |
| 2016-11-30 | $31.95 | $45.10 | 268,300 | — | — |
| 2016-11-29 | $31.60 | $44.61 | 78,800 | — | — |
| 2016-11-28 | $31.60 | $44.61 | 56,300 | — | — |
| 2016-11-25 | $32.45 | $45.81 | 29,300 | — | — |
| 2016-11-23 | $32.00 | $45.17 | 92,600 | — | — |
| 2016-11-22 | $32.10 | $45.32 | 120,900 | — | — |
| 2016-11-21 | $31.20 | $44.04 | 74,000 | — | — |
| 2016-11-18 | $31.45 | $44.40 | 89,700 | — | — |
| 2016-11-17 | $32.05 | $45.24 | 120,400 | — | — |
| 2016-11-16 | $31.25 | $44.12 | 173,300 | — | — |
| 2016-11-15 | $31.65 | $44.68 | 102,600 | — | — |
| 2016-11-14 | $31.05 | $43.83 | 260,100 | — | — |
| 2016-11-11 | $30.90 | $43.62 | 191,200 | — | — |
| 2016-11-10 | $29.50 | $41.65 | 133,400 | — | — |
| 2016-11-09 | $28.60 | $40.37 | 142,600 | — | — |
| 2016-11-08 | $27.40 | $38.68 | 92,400 | — | — |
| 2016-11-07 | $27.40 | $38.68 | 180,000 | — | — |
| 2016-11-04 | $26.50 | $37.41 | 257,300 | — | — |
| 2016-11-03 | $25.90 | $36.56 | 175,100 | — | — |
| 2016-11-02 | $26.55 | $37.48 | 325,700 | — | — |
| 2016-11-01 | $26.50 | $37.41 | 571,300 | — | — |
| 2016-10-31 | $32.10 | $45.32 | 161,000 | — | — |
| 2016-10-28 | $31.60 | $44.61 | 43,800 | — | — |
| 2016-10-27 | $31.70 | $44.75 | 89,600 | — | — |
| 2016-10-26 | $32.30 | $45.60 | 65,000 | — | — |
| 2016-10-25 | $32.90 | $46.44 | 121,600 | — | — |
| 2016-10-24 | $33.20 | $46.87 | 121,700 | — | — |
| 2016-10-21 | $32.50 | $45.88 | 90,800 | — | — |
| 2016-10-20 | $32.65 | $46.09 | 80,600 | — | — |
| 2016-10-19 | $32.30 | $45.60 | 46,100 | — | — |
| 2016-10-18 | $32.05 | $45.24 | 117,300 | — | — |
| 2016-10-17 | $32.25 | $45.53 | 69,000 | — | — |
| 2016-10-14 | $31.82 | $44.92 | 70,800 | — | — |
| 2016-10-13 | $31.52 | $44.50 | 77,900 | — | — |
| 2016-10-12 | $31.57 | $44.57 | 57,600 | — | — |
| 2016-10-11 | $31.17 | $44.00 | 62,300 | — | — |
| 2016-10-10 | $31.72 | $44.78 | 74,500 | — | — |
| 2016-10-07 | $31.91 | $45.05 | 56,800 | — | — |
| 2016-10-06 | $32.26 | $45.54 | 64,800 | — | — |
| 2016-10-05 | $32.11 | $45.33 | 52,400 | — | — |
| 2016-10-04 | $31.83 | $44.93 | 81,800 | — | — |
| 2016-10-03 | $31.65 | $44.68 | 96,500 | — | — |
| 2016-09-30 | $31.94 | $45.09 | 99,100 | — | — |
| 2016-09-29 | $31.68 | $44.72 | 53,100 | — | — |
| 2016-09-28 | $31.75 | $44.82 | 61,400 | — | — |
| 2016-09-27 | $31.21 | $44.06 | 91,300 | — | — |
| 2016-09-26 | $31.00 | $43.76 | 88,800 | — | — |
| 2016-09-23 | $31.36 | $44.27 | 73,200 | — | — |
| 2016-09-22 | $31.83 | $44.93 | 105,400 | — | — |
| 2016-09-21 | $31.66 | $44.69 | 51,800 | — | — |
| 2016-09-20 | $31.27 | $44.14 | 63,600 | — | — |
| 2016-09-19 | $31.37 | $44.28 | 75,700 | — | — |
| 2016-09-16 | $31.30 | $44.19 | 168,200 | — | — |
| 2016-09-15 | $31.25 | $43.78 | 65,500 | — | — |
| 2016-09-14 | $31.02 | $43.46 | 80,400 | — | — |
| 2016-09-13 | $31.52 | $44.16 | 188,800 | — | — |
| 2016-09-12 | $31.87 | $44.65 | 105,000 | — | — |
| 2016-09-09 | $31.02 | $43.46 | 132,500 | — | — |
| 2016-09-08 | $32.21 | $45.13 | 76,800 | — | — |
| 2016-09-07 | $32.25 | $45.18 | 260,600 | — | — |
| 2016-09-06 | $32.19 | $45.10 | 117,900 | — | — |
| 2016-09-02 | $32.35 | $45.32 | 33,000 | — | — |
| 2016-09-01 | $32.13 | $45.02 | 76,200 | — | — |
| 2016-08-31 | $32.08 | $44.95 | 88,200 | — | — |
| 2016-08-30 | $32.27 | $45.21 | 32,000 | — | — |
| 2016-08-29 | $32.28 | $45.23 | 40,400 | — | — |
| 2016-08-26 | $32.22 | $45.14 | 80,600 | — | — |
| 2016-08-25 | $32.35 | $45.32 | 197,400 | — | — |
| 2016-08-24 | $32.54 | $45.59 | 53,600 | — | — |
| 2016-08-23 | $32.54 | $45.59 | 85,000 | — | — |
| 2016-08-22 | $32.11 | $44.99 | 64,400 | — | — |
| 2016-08-19 | $32.34 | $45.31 | 97,600 | — | — |
| 2016-08-18 | $31.88 | $44.67 | 74,800 | — | — |
| 2016-08-17 | $32.39 | $45.38 | 120,600 | — | — |
| 2016-08-16 | $31.86 | $44.64 | 125,800 | — | — |
| 2016-08-15 | $32.06 | $44.92 | 110,100 | — | — |
| 2016-08-12 | $31.89 | $44.68 | 116,300 | — | — |
| 2016-08-11 | $32.26 | $45.20 | 118,900 | — | — |
| 2016-08-10 | $32.03 | $44.88 | 133,800 | — | — |
| 2016-08-09 | $31.83 | $44.60 | 181,900 | — | — |
| 2016-08-08 | $31.87 | $44.65 | 121,500 | — | — |
| 2016-08-05 | $31.83 | $44.60 | 153,300 | — | — |
| 2016-08-04 | $31.07 | $43.53 | 408,300 | — | — |
| 2016-08-03 | $31.85 | $44.62 | 231,400 | — | — |
| 2016-08-02 | $31.49 | $44.12 | 655,700 | — | — |
| 2016-08-01 | $27.01 | $37.84 | 152,600 | — | — |
| 2016-07-29 | $26.80 | $37.55 | 210,300 | — | — |
| 2016-07-28 | $26.80 | $37.55 | 66,400 | — | — |
| 2016-07-27 | $26.93 | $37.73 | 101,600 | — | — |
| 2016-07-26 | $26.40 | $36.99 | 94,500 | — | — |
| 2016-07-25 | $26.11 | $36.58 | 108,100 | — | — |
| 2016-07-22 | $26.21 | $36.72 | 71,600 | — | — |
| 2016-07-21 | $26.17 | $36.67 | 113,400 | — | — |
| 2016-07-20 | $26.20 | $36.71 | 96,500 | — | — |
| 2016-07-19 | $25.99 | $36.41 | 103,100 | — | — |
| 2016-07-18 | $26.14 | $36.62 | 104,100 | — | — |
| 2016-07-15 | $26.12 | $36.60 | 168,300 | — | — |
| 2016-07-14 | $25.96 | $36.37 | 173,700 | — | — |
| 2016-07-13 | $25.94 | $36.34 | 148,600 | — | — |
| 2016-07-12 | $26.13 | $36.61 | 119,800 | — | — |
| 2016-07-11 | $25.80 | $36.15 | 81,600 | — | — |
| 2016-07-08 | $25.58 | $35.84 | 104,600 | — | — |
| 2016-07-07 | $25.15 | $35.24 | 128,300 | — | — |
| 2016-07-06 | $24.88 | $34.86 | 208,900 | — | — |
| 2016-07-05 | $25.34 | $35.50 | 133,900 | — | — |
| 2016-07-01 | $25.59 | $35.85 | 97,200 | — | — |
| 2016-06-30 | $25.73 | $36.05 | 158,100 | — | — |
| 2016-06-29 | $24.96 | $34.97 | 129,000 | — | — |
| 2016-06-28 | $24.63 | $34.51 | 315,700 | — | — |
| 2016-06-27 | $24.09 | $33.75 | 276,500 | — | — |
| 2016-06-24 | $24.81 | $34.76 | 700,700 | — | — |
| 2016-06-23 | $24.98 | $35.00 | 150,900 | — | — |
| 2016-06-22 | $24.56 | $34.41 | 210,500 | — | — |
| 2016-06-21 | $24.17 | $33.86 | 247,200 | — | — |
| 2016-06-20 | $24.01 | $33.64 | 227,500 | — | — |
| 2016-06-17 | $23.38 | $32.76 | 280,000 | — | — |
| 2016-06-16 | $22.88 | $32.06 | 154,300 | — | — |
| 2016-06-15 | $22.09 | $30.62 | 82,200 | — | — |
| 2016-06-14 | $22.04 | $30.55 | 64,300 | — | — |
| 2016-06-13 | $21.91 | $30.37 | 131,700 | — | — |
| 2016-06-10 | $22.11 | $30.65 | 115,100 | — | — |
| 2016-06-09 | $22.14 | $30.69 | 89,200 | — | — |
| 2016-06-08 | $22.10 | $30.63 | 62,200 | — | — |
| 2016-06-07 | $21.92 | $30.38 | 53,100 | — | — |
| 2016-06-06 | $21.88 | $30.33 | 126,300 | — | — |
| 2016-06-03 | $21.60 | $29.94 | 73,900 | — | — |
| 2016-06-02 | $21.62 | $29.97 | 61,700 | — | — |
| 2016-06-01 | $21.48 | $29.78 | 114,700 | — | — |
| 2016-05-31 | $21.72 | $30.11 | 78,500 | — | — |
| 2016-05-27 | $21.74 | $30.14 | 63,100 | — | — |
| 2016-05-26 | $21.55 | $29.87 | 45,600 | — | — |
| 2016-05-25 | $21.80 | $30.22 | 96,000 | — | — |
| 2016-05-24 | $21.84 | $30.27 | 242,800 | — | — |
| 2016-05-23 | $20.03 | $27.77 | 84,100 | — | — |
| 2016-05-20 | $20.09 | $27.85 | 134,400 | — | — |
| 2016-05-19 | $20.18 | $27.97 | 70,000 | — | — |
| 2016-05-18 | $20.75 | $28.76 | 124,200 | — | — |
| 2016-05-17 | $20.48 | $28.39 | 255,300 | — | — |
| 2016-05-16 | $21.44 | $29.72 | 81,200 | — | — |
| 2016-05-13 | $21.33 | $29.57 | 150,800 | — | — |
| 2016-05-12 | $21.51 | $29.82 | 142,600 | — | — |
| 2016-05-11 | $21.43 | $29.71 | 144,500 | — | — |
| 2016-05-10 | $21.35 | $29.59 | 210,500 | — | — |
| 2016-05-09 | $21.87 | $30.32 | 110,900 | — | — |
| 2016-05-06 | $22.42 | $31.08 | 57,100 | — | — |
| 2016-05-05 | $22.19 | $30.76 | 49,900 | — | — |
| 2016-05-04 | $22.42 | $31.08 | 126,700 | — | — |
| 2016-05-03 | $22.27 | $30.87 | 138,800 | — | — |
| 2016-05-02 | $22.63 | $31.37 | 136,600 | — | — |
| 2016-04-29 | $22.91 | $31.76 | 50,000 | — | — |
| 2016-04-28 | $23.11 | $32.03 | 75,500 | — | — |
| 2016-04-27 | $23.17 | $32.12 | 60,100 | — | — |
| 2016-04-26 | $23.26 | $32.24 | 105,200 | — | — |
| 2016-04-25 | $22.72 | $31.49 | 96,300 | — | — |
| 2016-04-22 | $23.14 | $32.08 | 129,300 | — | — |
| 2016-04-21 | $22.80 | $31.60 | 122,700 | — | — |
| 2016-04-20 | $22.91 | $31.76 | 138,800 | — | — |
| 2016-04-19 | $23.21 | $32.17 | 89,800 | — | — |
| 2016-04-18 | $23.18 | $32.13 | 146,300 | — | — |
| 2016-04-15 | $22.67 | $31.42 | 236,800 | — | — |
| 2016-04-14 | $22.68 | $31.44 | 92,500 | — | — |
| 2016-04-13 | $22.76 | $31.55 | 165,400 | — | — |
| 2016-04-12 | $22.46 | $31.13 | 103,200 | — | — |
| 2016-04-11 | $22.19 | $30.76 | 94,500 | — | — |
| 2016-04-08 | $22.37 | $31.01 | 119,300 | — | — |
| 2016-04-07 | $22.18 | $30.75 | 64,600 | — | — |
| 2016-04-06 | $22.40 | $31.05 | 72,800 | — | — |
| 2016-04-05 | $22.33 | $30.95 | 110,100 | — | — |
| 2016-04-04 | $22.46 | $31.13 | 128,600 | — | — |
| 2016-04-01 | $23.02 | $31.91 | 211,600 | — | — |
| 2016-03-31 | $22.91 | $31.76 | 341,900 | — | — |
| 2016-03-30 | $23.17 | $32.12 | 85,700 | — | — |
| 2016-03-29 | $22.85 | $31.67 | 308,900 | — | — |
| 2016-03-28 | $22.44 | $31.11 | 50,300 | — | — |
| 2016-03-24 | $22.40 | $31.05 | 60,500 | — | — |
| 2016-03-23 | $22.27 | $30.87 | 100,900 | — | — |
| 2016-03-22 | $22.44 | $31.11 | 101,500 | — | — |
| 2016-03-21 | $22.70 | $31.47 | 126,900 | — | — |
| 2016-03-18 | $22.95 | $31.81 | 327,400 | — | — |
| 2016-03-17 | $23.02 | $31.91 | 196,400 | — | — |
| 2016-03-16 | $22.57 | $30.96 | 109,800 | — | — |
| 2016-03-15 | $22.39 | $30.71 | 92,800 | — | — |
| 2016-03-14 | $22.52 | $30.89 | 107,300 | — | — |
| 2016-03-11 | $22.25 | $30.52 | 123,400 | — | — |
| 2016-03-10 | $21.67 | $29.73 | 100,400 | — | — |
| 2016-03-09 | $21.57 | $29.59 | 123,400 | — | — |
| 2016-03-08 | $21.95 | $30.11 | 488,000 | — | — |
| 2016-03-07 | $21.61 | $29.64 | 157,800 | — | — |
| 2016-03-04 | $21.04 | $28.86 | 117,300 | — | — |
| 2016-03-03 | $20.88 | $28.64 | 317,400 | — | — |
| 2016-03-02 | $19.87 | $27.26 | 83,100 | — | — |
| 2016-03-01 | $19.88 | $27.27 | 54,700 | — | — |
| 2016-02-29 | $19.56 | $26.83 | 111,100 | — | — |
| 2016-02-26 | $19.73 | $27.06 | 60,500 | — | — |
| 2016-02-25 | $19.80 | $27.16 | 41,800 | — | — |
| 2016-02-24 | $19.74 | $27.08 | 57,800 | — | — |
| 2016-02-23 | $19.39 | $26.60 | 84,000 | — | — |
| 2016-02-22 | $19.57 | $26.85 | 91,300 | — | — |
| 2016-02-19 | $19.49 | $26.74 | 77,100 | — | — |
| 2016-02-18 | $19.52 | $26.78 | 91,800 | — | — |
| 2016-02-17 | $19.51 | $26.76 | 108,000 | — | — |
| 2016-02-16 | $19.11 | $26.21 | 105,400 | — | — |
| 2016-02-12 | $19.43 | $26.65 | 95,000 | — | — |
| 2016-02-11 | $18.97 | $26.02 | 121,200 | — | — |
| 2016-02-10 | $19.07 | $26.16 | 132,400 | — | — |
| 2016-02-09 | $19.06 | $26.15 | 122,200 | — | — |
| 2016-02-08 | $19.32 | $26.50 | 89,700 | — | — |
| 2016-02-05 | $19.15 | $26.27 | 134,900 | — | — |
| 2016-02-04 | $19.46 | $26.69 | 101,800 | — | — |
| 2016-02-03 | $19.32 | $26.50 | 131,700 | — | — |
| 2016-02-02 | $19.25 | $26.41 | 100,000 | — | — |
| 2016-02-01 | $19.44 | $26.67 | 76,700 | — | — |
| 2016-01-29 | $19.86 | $27.24 | 153,800 | — | — |
| 2016-01-28 | $19.34 | $26.53 | 151,000 | — | — |
| 2016-01-27 | $18.85 | $25.86 | 178,200 | — | — |
| 2016-01-26 | $18.73 | $25.69 | 166,800 | — | — |
| 2016-01-25 | $17.86 | $24.50 | 110,700 | — | — |
| 2016-01-22 | $18.07 | $24.79 | 131,000 | — | — |
| 2016-01-21 | $17.76 | $24.36 | 128,000 | — | — |
| 2016-01-20 | $17.63 | $24.18 | 131,000 | — | — |
| 2016-01-19 | $17.43 | $23.91 | 139,700 | — | — |
| 2016-01-15 | $17.48 | $23.98 | 176,400 | — | — |
| 2016-01-14 | $17.85 | $24.49 | 146,700 | — | — |
| 2016-01-13 | $17.63 | $24.18 | 136,200 | — | — |
| 2016-01-12 | $18.20 | $24.97 | 124,700 | — | — |
| 2016-01-11 | $18.36 | $25.19 | 144,300 | — | — |
| 2016-01-08 | $18.47 | $25.34 | 201,100 | — | — |
| 2016-01-07 | $19.44 | $26.67 | 169,200 | — | — |
| 2016-01-06 | $19.91 | $27.31 | 147,800 | — | — |
| 2016-01-05 | $19.93 | $27.34 | 142,200 | — | — |
| 2016-01-04 | $19.91 | $27.31 | 283,000 | — | — |