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
- 1997-12-12 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 | $33.92 | $35.93 | 273,400 | — | — |
| 2016-12-29 | $34.35 | $36.38 | 175,000 | — | — |
| 2016-12-28 | $33.90 | $35.91 | 261,200 | — | — |
| 2016-12-27 | $34.55 | $36.60 | 224,800 | — | — |
| 2016-12-23 | $34.25 | $36.28 | 126,800 | — | — |
| 2016-12-22 | $34.10 | $36.12 | 267,400 | — | — |
| 2016-12-21 | $33.83 | $35.83 | 238,000 | — | — |
| 2016-12-20 | $34.20 | $36.23 | 195,600 | — | — |
| 2016-12-19 | $34.17 | $36.20 | 293,600 | — | — |
| 2016-12-16 | $34.20 | $36.23 | 875,800 | — | — |
| 2016-12-15 | $34.55 | $36.60 | 404,000 | — | — |
| 2016-12-14 | $33.53 | $35.51 | 223,800 | — | — |
| 2016-12-13 | $33.60 | $35.59 | 342,200 | — | — |
| 2016-12-12 | $33.63 | $35.62 | 306,200 | — | — |
| 2016-12-09 | $34.28 | $36.30 | 334,800 | — | — |
| 2016-12-08 | $34.78 | $36.83 | 488,800 | — | — |
| 2016-12-07 | $33.78 | $35.77 | 258,600 | — | — |
| 2016-12-06 | $33.33 | $35.30 | 269,800 | — | — |
| 2016-12-05 | $32.70 | $34.64 | 237,400 | — | — |
| 2016-12-02 | $31.78 | $33.66 | 299,200 | — | — |
| 2016-12-01 | $31.70 | $33.58 | 530,200 | — | — |
| 2016-11-30 | $33.65 | $35.64 | 186,400 | — | — |
| 2016-11-29 | $33.97 | $35.99 | 158,200 | — | — |
| 2016-11-28 | $34.17 | $36.20 | 178,200 | — | — |
| 2016-11-25 | $34.30 | $36.26 | 90,800 | — | — |
| 2016-11-23 | $34.25 | $36.21 | 275,400 | — | — |
| 2016-11-22 | $33.97 | $35.92 | 308,800 | — | — |
| 2016-11-21 | $33.50 | $35.42 | 273,800 | — | — |
| 2016-11-18 | $33.50 | $35.42 | 286,400 | — | — |
| 2016-11-17 | $33.20 | $35.10 | 233,000 | — | — |
| 2016-11-16 | $33.05 | $34.94 | 219,200 | — | — |
| 2016-11-15 | $32.75 | $34.62 | 243,200 | — | — |
| 2016-11-14 | $32.72 | $34.60 | 276,200 | — | — |
| 2016-11-11 | $32.45 | $34.31 | 436,600 | — | — |
| 2016-11-10 | $31.17 | $32.96 | 661,800 | — | — |
| 2016-11-09 | $32.38 | $34.23 | 424,200 | — | — |
| 2016-11-08 | $32.17 | $34.02 | 223,600 | — | — |
| 2016-11-07 | $32.42 | $34.28 | 411,600 | — | — |
| 2016-11-04 | $31.85 | $33.67 | 361,200 | — | — |
| 2016-11-03 | $31.48 | $33.28 | 348,200 | — | — |
| 2016-11-02 | $31.17 | $32.96 | 289,600 | — | — |
| 2016-11-01 | $31.45 | $33.25 | 381,000 | — | — |
| 2016-10-31 | $32.22 | $34.07 | 320,200 | — | — |
| 2016-10-28 | $32.08 | $33.91 | 557,200 | — | — |
| 2016-10-27 | $31.90 | $33.72 | 365,600 | — | — |
| 2016-10-26 | $31.90 | $33.72 | 197,400 | — | — |
| 2016-10-25 | $31.67 | $33.49 | 165,600 | — | — |
| 2016-10-24 | $31.48 | $33.28 | 224,800 | — | — |
| 2016-10-21 | $31.10 | $32.88 | 273,600 | — | — |
| 2016-10-20 | $31.15 | $32.93 | 508,200 | — | — |
| 2016-10-19 | $31.73 | $33.54 | 149,400 | — | — |
| 2016-10-18 | $31.50 | $33.30 | 242,000 | — | — |
| 2016-10-17 | $31.10 | $32.88 | 107,400 | — | — |
| 2016-10-14 | $31.42 | $33.22 | 309,200 | — | — |
| 2016-10-13 | $31.42 | $33.21 | 329,400 | — | — |
| 2016-10-12 | $30.99 | $32.76 | 231,400 | — | — |
| 2016-10-11 | $31.22 | $33.01 | 437,800 | — | — |
| 2016-10-10 | $31.65 | $33.46 | 545,400 | — | — |
| 2016-10-07 | $32.03 | $33.86 | 349,800 | — | — |
| 2016-10-06 | $31.81 | $33.63 | 456,400 | — | — |
| 2016-10-05 | $31.87 | $33.69 | 408,800 | — | — |
| 2016-10-04 | $31.90 | $33.72 | 437,800 | — | — |
| 2016-10-03 | $31.89 | $33.71 | 702,000 | — | — |
| 2016-09-30 | $31.51 | $33.32 | 320,000 | — | — |
| 2016-09-29 | $30.76 | $32.52 | 202,400 | — | — |
| 2016-09-28 | $30.72 | $32.48 | 316,000 | — | — |
| 2016-09-27 | $30.68 | $32.44 | 215,000 | — | — |
| 2016-09-26 | $30.12 | $31.84 | 196,400 | — | — |
| 2016-09-23 | $30.71 | $32.46 | 465,400 | — | — |
| 2016-09-22 | $31.09 | $32.87 | 413,400 | — | — |
| 2016-09-21 | $30.83 | $32.59 | 387,200 | — | — |
| 2016-09-20 | $30.43 | $32.17 | 348,800 | — | — |
| 2016-09-19 | $30.41 | $32.14 | 350,400 | — | — |
| 2016-09-16 | $29.71 | $31.41 | 465,600 | — | — |
| 2016-09-15 | $29.46 | $31.15 | 114,800 | — | — |
| 2016-09-14 | $29.02 | $30.68 | 147,600 | — | — |
| 2016-09-13 | $28.91 | $30.56 | 257,400 | — | — |
| 2016-09-12 | $29.33 | $31.01 | 248,000 | — | — |
| 2016-09-09 | $28.78 | $30.43 | 327,000 | — | — |
| 2016-09-08 | $29.62 | $31.31 | 185,800 | — | — |
| 2016-09-07 | $29.64 | $31.34 | 316,400 | — | — |
| 2016-09-06 | $29.50 | $31.19 | 177,400 | — | — |
| 2016-09-02 | $29.68 | $31.38 | 346,000 | — | — |
| 2016-09-01 | $29.54 | $31.22 | 132,800 | — | — |
| 2016-08-31 | $29.20 | $30.87 | 190,600 | — | — |
| 2016-08-30 | $29.11 | $30.77 | 191,000 | — | — |
| 2016-08-29 | $29.19 | $30.86 | 222,600 | — | — |
| 2016-08-26 | $29.31 | $30.91 | 182,600 | — | — |
| 2016-08-25 | $29.42 | $31.03 | 221,200 | — | — |
| 2016-08-24 | $29.20 | $30.80 | 162,200 | — | — |
| 2016-08-23 | $29.14 | $30.74 | 284,600 | — | — |
| 2016-08-22 | $29.12 | $30.72 | 226,800 | — | — |
| 2016-08-19 | $28.74 | $30.32 | 177,800 | — | — |
| 2016-08-18 | $28.67 | $30.24 | 203,200 | — | — |
| 2016-08-17 | $28.37 | $29.93 | 194,000 | — | — |
| 2016-08-16 | $28.46 | $30.02 | 173,800 | — | — |
| 2016-08-15 | $28.62 | $30.18 | 163,800 | — | — |
| 2016-08-12 | $28.61 | $30.17 | 190,400 | — | — |
| 2016-08-11 | $28.59 | $30.16 | 258,000 | — | — |
| 2016-08-10 | $28.50 | $30.07 | 276,000 | — | — |
| 2016-08-09 | $28.56 | $30.12 | 358,000 | — | — |
| 2016-08-08 | $27.89 | $29.41 | 294,000 | — | — |
| 2016-08-05 | $28.16 | $29.70 | 256,200 | — | — |
| 2016-08-04 | $27.71 | $29.22 | 167,600 | — | — |
| 2016-08-03 | $27.68 | $29.20 | 285,000 | — | — |
| 2016-08-02 | $27.46 | $28.96 | 417,200 | — | — |
| 2016-08-01 | $28.58 | $30.14 | 232,200 | — | — |
| 2016-07-29 | $28.54 | $30.10 | 1,072,600 | — | — |
| 2016-07-28 | $28.43 | $29.99 | 588,400 | — | — |
| 2016-07-27 | $28.20 | $29.75 | 332,600 | — | — |
| 2016-07-26 | $27.91 | $29.44 | 244,400 | — | — |
| 2016-07-25 | $27.34 | $28.85 | 250,000 | — | — |
| 2016-07-22 | $27.17 | $28.67 | 213,800 | — | — |
| 2016-07-21 | $27.06 | $28.54 | 219,400 | — | — |
| 2016-07-20 | $27.32 | $28.82 | 272,800 | — | — |
| 2016-07-19 | $26.88 | $28.35 | 176,000 | — | — |
| 2016-07-18 | $26.87 | $28.34 | 368,800 | — | — |
| 2016-07-15 | $26.13 | $27.56 | 193,000 | — | — |
| 2016-07-14 | $26.08 | $27.52 | 136,800 | — | — |
| 2016-07-13 | $25.83 | $27.24 | 241,400 | — | — |
| 2016-07-12 | $25.83 | $27.25 | 363,800 | — | — |
| 2016-07-11 | $26.18 | $27.62 | 421,800 | — | — |
| 2016-07-08 | $25.45 | $26.85 | 279,000 | — | — |
| 2016-07-07 | $24.67 | $26.02 | 210,800 | — | — |
| 2016-07-06 | $24.52 | $25.87 | 173,600 | — | — |
| 2016-07-05 | $24.46 | $25.80 | 218,600 | — | — |
| 2016-07-01 | $25.05 | $26.42 | 250,200 | — | — |
| 2016-06-30 | $25.04 | $26.41 | 795,000 | — | — |
| 2016-06-29 | $24.53 | $25.87 | 423,000 | — | — |
| 2016-06-28 | $24.49 | $25.83 | 432,400 | — | — |
| 2016-06-27 | $23.71 | $25.01 | 440,800 | — | — |
| 2016-06-24 | $25.15 | $26.53 | 1,196,800 | — | — |
| 2016-06-23 | $26.56 | $28.01 | 504,200 | — | — |
| 2016-06-22 | $26.53 | $27.98 | 189,200 | — | — |
| 2016-06-21 | $26.70 | $28.16 | 152,200 | — | — |
| 2016-06-20 | $26.57 | $28.02 | 240,400 | — | — |
| 2016-06-17 | $26.55 | $28.00 | 421,000 | — | — |
| 2016-06-16 | $27.11 | $28.60 | 304,000 | — | — |
| 2016-06-15 | $27.15 | $28.63 | 274,400 | — | — |
| 2016-06-14 | $27.18 | $28.67 | 684,000 | — | — |
| 2016-06-13 | $26.68 | $28.15 | 388,000 | — | — |
| 2016-06-10 | $26.53 | $27.98 | 384,800 | — | — |
| 2016-06-09 | $26.74 | $28.21 | 533,200 | — | — |
| 2016-06-08 | $26.17 | $27.60 | 416,800 | — | — |
| 2016-06-07 | $25.65 | $27.06 | 304,200 | — | — |
| 2016-06-06 | $25.35 | $26.74 | 304,800 | — | — |
| 2016-06-03 | $25.33 | $26.72 | 218,200 | — | — |
| 2016-06-02 | $25.28 | $26.66 | 263,600 | — | — |
| 2016-06-01 | $25.25 | $26.64 | 431,000 | — | — |
| 2016-05-31 | $24.95 | $26.31 | 261,200 | — | — |
| 2016-05-27 | $24.80 | $26.16 | 227,800 | — | — |
| 2016-05-26 | $24.63 | $25.98 | 210,200 | — | — |
| 2016-05-25 | $24.66 | $25.94 | 145,600 | — | — |
| 2016-05-24 | $24.96 | $26.26 | 393,000 | — | — |
| 2016-05-23 | $24.15 | $25.40 | 226,800 | — | — |
| 2016-05-20 | $24.00 | $25.25 | 303,000 | — | — |
| 2016-05-19 | $23.12 | $24.32 | 198,400 | — | — |
| 2016-05-18 | $23.47 | $24.69 | 173,400 | — | — |
| 2016-05-17 | $22.96 | $24.16 | 258,400 | — | — |
| 2016-05-16 | $23.44 | $24.66 | 225,000 | — | — |
| 2016-05-13 | $23.25 | $24.46 | 314,600 | — | — |
| 2016-05-12 | $22.82 | $24.00 | 215,600 | — | — |
| 2016-05-11 | $23.41 | $24.63 | 234,200 | — | — |
| 2016-05-10 | $23.51 | $24.73 | 193,000 | — | — |
| 2016-05-09 | $23.23 | $24.44 | 261,200 | — | — |
| 2016-05-06 | $22.93 | $24.13 | 436,000 | — | — |
| 2016-05-05 | $22.96 | $24.15 | 285,200 | — | — |
| 2016-05-04 | $23.41 | $24.62 | 265,200 | — | — |
| 2016-05-03 | $23.74 | $24.98 | 274,800 | — | — |
| 2016-05-02 | $24.04 | $25.29 | 358,200 | — | — |
| 2016-04-29 | $24.13 | $25.38 | 1,007,000 | — | — |
| 2016-04-28 | $22.73 | $23.91 | 568,000 | — | — |
| 2016-04-27 | $23.39 | $24.60 | 504,600 | — | — |
| 2016-04-26 | $23.38 | $24.59 | 306,200 | — | — |
| 2016-04-25 | $22.98 | $24.18 | 307,000 | — | — |
| 2016-04-22 | $23.18 | $24.39 | 294,800 | — | — |
| 2016-04-21 | $22.52 | $23.69 | 376,000 | — | — |
| 2016-04-20 | $22.81 | $23.99 | 332,200 | — | — |
| 2016-04-19 | $22.68 | $23.86 | 245,400 | — | — |
| 2016-04-18 | $23.47 | $24.69 | 190,800 | — | — |
| 2016-04-15 | $23.06 | $24.26 | 356,400 | — | — |
| 2016-04-14 | $23.63 | $24.86 | 231,000 | — | — |
| 2016-04-13 | $24.32 | $25.59 | 313,200 | — | — |
| 2016-04-12 | $23.52 | $24.74 | 244,600 | — | — |
| 2016-04-11 | $23.56 | $24.78 | 148,400 | — | — |
| 2016-04-08 | $23.71 | $24.94 | 299,200 | — | — |
| 2016-04-07 | $23.56 | $24.79 | 315,000 | — | — |
| 2016-04-06 | $24.20 | $25.46 | 264,200 | — | — |
| 2016-04-05 | $24.32 | $25.59 | 225,400 | — | — |
| 2016-04-04 | $24.30 | $25.57 | 278,000 | — | — |
| 2016-04-01 | $24.99 | $26.29 | 221,000 | — | — |
| 2016-03-31 | $24.83 | $26.12 | 212,000 | — | — |
| 2016-03-30 | $24.88 | $26.17 | 155,000 | — | — |
| 2016-03-29 | $24.82 | $26.11 | 336,000 | — | — |
| 2016-03-28 | $24.01 | $25.27 | 110,400 | — | — |
| 2016-03-24 | $24.20 | $25.46 | 175,200 | — | — |
| 2016-03-23 | $24.03 | $25.28 | 219,000 | — | — |
| 2016-03-22 | $24.53 | $25.80 | 140,600 | — | — |
| 2016-03-21 | $24.64 | $25.92 | 249,800 | — | — |
| 2016-03-18 | $24.83 | $26.12 | 395,200 | — | — |
| 2016-03-17 | $24.67 | $25.95 | 230,400 | — | — |
| 2016-03-16 | $24.53 | $25.81 | 305,400 | — | — |
| 2016-03-15 | $24.15 | $25.41 | 170,400 | — | — |
| 2016-03-14 | $24.13 | $25.38 | 185,800 | — | — |
| 2016-03-11 | $24.22 | $25.48 | 178,600 | — | — |
| 2016-03-10 | $23.50 | $24.72 | 141,000 | — | — |
| 2016-03-09 | $23.76 | $25.00 | 146,600 | — | — |
| 2016-03-08 | $24.00 | $25.24 | 280,400 | — | — |
| 2016-03-07 | $24.22 | $25.48 | 237,200 | — | — |
| 2016-03-04 | $24.43 | $25.71 | 275,000 | — | — |
| 2016-03-03 | $24.19 | $25.45 | 339,000 | — | — |
| 2016-03-02 | $23.89 | $25.13 | 259,800 | — | — |
| 2016-03-01 | $23.67 | $24.90 | 241,200 | — | — |
| 2016-02-29 | $22.92 | $24.11 | 425,600 | — | — |
| 2016-02-26 | $22.88 | $24.07 | 232,200 | — | — |
| 2016-02-25 | $22.66 | $23.83 | 145,000 | — | — |
| 2016-02-24 | $22.21 | $23.30 | 304,600 | — | — |
| 2016-02-23 | $22.37 | $23.46 | 152,800 | — | — |
| 2016-02-22 | $22.70 | $23.81 | 219,600 | — | — |
| 2016-02-19 | $22.70 | $23.81 | 198,200 | — | — |
| 2016-02-18 | $22.58 | $23.69 | 187,600 | — | — |
| 2016-02-17 | $23.04 | $24.17 | 327,200 | — | — |
| 2016-02-16 | $22.75 | $23.86 | 355,200 | — | — |
| 2016-02-12 | $21.79 | $22.86 | 248,000 | — | — |
| 2016-02-11 | $21.78 | $22.85 | 410,400 | — | — |
| 2016-02-10 | $21.50 | $22.55 | 443,000 | — | — |
| 2016-02-09 | $20.82 | $21.83 | 340,000 | — | — |
| 2016-02-08 | $21.07 | $22.10 | 507,800 | — | — |
| 2016-02-05 | $21.68 | $22.75 | 943,000 | — | — |
| 2016-02-04 | $22.21 | $23.30 | 358,000 | — | — |
| 2016-02-03 | $22.21 | $23.29 | 263,400 | — | — |
| 2016-02-02 | $22.26 | $23.35 | 243,400 | — | — |
| 2016-02-01 | $23.39 | $24.54 | 326,000 | — | — |
| 2016-01-29 | $23.57 | $24.72 | 399,800 | — | — |
| 2016-01-28 | $22.50 | $23.60 | 219,200 | — | — |
| 2016-01-27 | $21.92 | $22.99 | 310,800 | — | — |
| 2016-01-26 | $22.40 | $23.49 | 223,400 | — | — |
| 2016-01-25 | $22.00 | $23.08 | 265,200 | — | — |
| 2016-01-22 | $22.10 | $23.18 | 381,000 | — | — |
| 2016-01-21 | $21.79 | $22.86 | 610,800 | — | — |
| 2016-01-20 | $21.81 | $22.88 | 495,400 | — | — |
| 2016-01-19 | $21.46 | $22.51 | 475,600 | — | — |
| 2016-01-15 | $21.37 | $22.41 | 447,400 | — | — |
| 2016-01-14 | $21.62 | $22.67 | 464,000 | — | — |
| 2016-01-13 | $21.67 | $22.74 | 276,000 | — | — |
| 2016-01-12 | $22.49 | $23.59 | 305,800 | — | — |
| 2016-01-11 | $22.66 | $23.77 | 270,600 | — | — |
| 2016-01-08 | $22.29 | $23.38 | 409,400 | — | — |
| 2016-01-07 | $22.18 | $23.27 | 416,000 | — | — |
| 2016-01-06 | $22.55 | $23.65 | 406,800 | — | — |
| 2016-01-05 | $23.83 | $25.00 | 277,400 | — | — |
| 2016-01-04 | $23.98 | $25.15 | 358,200 | — | — |