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
- 2007-02-09 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 | $35.20 | $35.20 | 1,800 | — | — |
| 2016-12-29 | $36.20 | $36.20 | 14,270 | — | — |
| 2016-12-28 | $34.90 | $34.90 | 1,970 | — | — |
| 2016-12-27 | $35.40 | $35.40 | 3,880 | — | — |
| 2016-12-23 | $34.50 | $34.50 | 4,060 | — | — |
| 2016-12-22 | $34.00 | $34.00 | 3,430 | — | — |
| 2016-12-21 | $34.10 | $34.10 | 10,090 | — | — |
| 2016-12-20 | $34.00 | $34.00 | 5,530 | — | — |
| 2016-12-19 | $34.00 | $34.00 | 3,680 | — | — |
| 2016-12-16 | $34.00 | $34.00 | 3,650 | — | — |
| 2016-12-15 | $34.10 | $34.10 | 8,600 | — | — |
| 2016-12-14 | $33.70 | $33.70 | 17,230 | — | — |
| 2016-12-13 | $34.70 | $34.70 | 9,560 | — | — |
| 2016-12-12 | $34.50 | $34.50 | 9,660 | — | — |
| 2016-12-09 | $33.30 | $33.30 | 10,650 | — | — |
| 2016-12-08 | $32.40 | $32.40 | 6,620 | — | — |
| 2016-12-07 | $31.90 | $31.90 | 13,640 | — | — |
| 2016-12-06 | $30.90 | $30.90 | 12,980 | — | — |
| 2016-12-05 | $29.50 | $29.50 | 3,830 | — | — |
| 2016-12-02 | $28.70 | $28.70 | 3,410 | — | — |
| 2016-12-01 | $28.30 | $28.30 | 5,870 | — | — |
| 2016-11-30 | $28.50 | $28.50 | 9,850 | — | — |
| 2016-11-29 | $28.60 | $28.60 | 13,320 | — | — |
| 2016-11-28 | $28.40 | $28.40 | 14,160 | — | — |
| 2016-11-25 | $28.10 | $28.10 | 6,640 | — | — |
| 2016-11-23 | $28.50 | $28.50 | 20,680 | — | — |
| 2016-11-22 | $29.00 | $29.00 | 18,290 | — | — |
| 2016-11-21 | $28.50 | $28.50 | 5,860 | — | — |
| 2016-11-18 | $29.40 | $29.40 | 5,500 | — | — |
| 2016-11-17 | $29.40 | $29.40 | 35,620 | — | — |
| 2016-11-16 | $30.00 | $30.00 | 18,150 | — | — |
| 2016-11-15 | $27.50 | $27.50 | 13,890 | — | — |
| 2016-11-14 | $26.50 | $26.50 | 12,670 | — | — |
| 2016-11-11 | $25.50 | $25.50 | 13,070 | — | — |
| 2016-11-10 | $25.90 | $25.90 | 10,190 | — | — |
| 2016-11-09 | $27.40 | $27.40 | 7,890 | — | — |
| 2016-11-08 | $27.40 | $27.40 | 6,790 | — | — |
| 2016-11-07 | $28.40 | $28.40 | 6,160 | — | — |
| 2016-11-04 | $28.00 | $28.00 | 4,670 | — | — |
| 2016-11-03 | $28.00 | $28.00 | 6,180 | — | — |
| 2016-11-02 | $28.20 | $28.20 | 17,380 | — | — |
| 2016-11-01 | $30.60 | $30.60 | 4,960 | — | — |
| 2016-10-31 | $30.70 | $30.70 | 4,870 | — | — |
| 2016-10-28 | $30.80 | $30.80 | 1,330 | — | — |
| 2016-10-27 | $30.50 | $30.50 | 2,580 | — | — |
| 2016-10-26 | $30.40 | $30.40 | 2,260 | — | — |
| 2016-10-25 | $30.20 | $30.20 | 3,360 | — | — |
| 2016-10-24 | $31.20 | $31.20 | 7,820 | — | — |
| 2016-10-21 | $31.50 | $31.50 | 6,700 | — | — |
| 2016-10-20 | $31.10 | $31.10 | 8,310 | — | — |
| 2016-10-19 | $29.30 | $29.30 | 17,390 | — | — |
| 2016-10-18 | $29.90 | $29.90 | 5,160 | — | — |
| 2016-10-17 | $30.10 | $30.10 | 5,830 | — | — |
| 2016-10-14 | $31.10 | $31.10 | 1,960 | — | — |
| 2016-10-13 | $31.30 | $31.30 | 9,010 | — | — |
| 2016-10-12 | $31.50 | $31.50 | 1,780 | — | — |
| 2016-10-11 | $31.40 | $31.40 | 4,130 | — | — |
| 2016-10-10 | $32.30 | $32.30 | 4,780 | — | — |
| 2016-10-07 | $32.20 | $32.20 | 3,180 | — | — |
| 2016-10-06 | $32.10 | $32.10 | 9,240 | — | — |
| 2016-10-05 | $33.30 | $33.30 | 7,690 | — | — |
| 2016-10-04 | $32.30 | $32.30 | 3,740 | — | — |
| 2016-10-03 | $32.60 | $32.60 | 5,130 | — | — |
| 2016-09-30 | $32.90 | $32.90 | 5,940 | — | — |
| 2016-09-29 | $33.60 | $33.60 | 9,310 | — | — |
| 2016-09-28 | $32.40 | $32.40 | 5,560 | — | — |
| 2016-09-27 | $32.90 | $32.90 | 2,480 | — | — |
| 2016-09-26 | $32.50 | $32.50 | 5,060 | — | — |
| 2016-09-23 | $33.60 | $33.60 | 7,360 | — | — |
| 2016-09-22 | $33.60 | $33.60 | 7,290 | — | — |
| 2016-09-21 | $34.20 | $34.20 | 4,560 | — | — |
| 2016-09-20 | $33.80 | $33.80 | 5,960 | — | — |
| 2016-09-19 | $34.60 | $34.60 | 8,580 | — | — |
| 2016-09-16 | $35.10 | $35.10 | 7,260 | — | — |
| 2016-09-15 | $34.50 | $34.50 | 4,710 | — | — |
| 2016-09-14 | $33.80 | $33.80 | 8,780 | — | — |
| 2016-09-13 | $34.00 | $34.00 | 11,190 | — | — |
| 2016-09-12 | $33.70 | $33.70 | 14,790 | — | — |
| 2016-09-09 | $34.00 | $34.00 | 17,170 | — | — |
| 2016-09-08 | $34.00 | $34.00 | 24,760 | — | — |
| 2016-09-07 | $36.10 | $36.10 | 8,430 | — | — |
| 2016-09-06 | $37.00 | $37.00 | 13,440 | — | — |
| 2016-09-02 | $37.30 | $37.30 | 4,290 | — | — |
| 2016-09-01 | $36.70 | $36.70 | 9,100 | — | — |
| 2016-08-31 | $37.40 | $37.40 | 10,390 | — | — |
| 2016-08-30 | $37.00 | $37.00 | 22,120 | — | — |
| 2016-08-29 | $36.50 | $36.50 | 19,810 | — | — |
| 2016-08-26 | $34.80 | $34.80 | 24,440 | — | — |
| 2016-08-25 | $33.70 | $33.70 | 24,140 | — | — |
| 2016-08-24 | $35.60 | $35.60 | 14,450 | — | — |
| 2016-08-23 | $36.30 | $36.30 | 35,520 | — | — |
| 2016-08-22 | $36.90 | $36.90 | 90,840 | — | — |
| 2016-08-19 | $42.90 | $42.90 | 11,510 | — | — |
| 2016-08-18 | $41.90 | $41.90 | 7,960 | — | — |
| 2016-08-17 | $41.60 | $41.60 | 11,800 | — | — |
| 2016-08-16 | $42.00 | $42.00 | 28,150 | — | — |
| 2016-08-15 | $39.80 | $39.80 | 19,930 | — | — |
| 2016-08-12 | $40.00 | $40.00 | 10,110 | — | — |
| 2016-08-11 | $39.60 | $39.60 | 10,080 | — | — |
| 2016-08-10 | $38.50 | $38.50 | 18,840 | — | — |
| 2016-08-09 | $39.60 | $39.60 | 13,730 | — | — |
| 2016-08-08 | $37.90 | $37.90 | 12,330 | — | — |
| 2016-08-05 | $38.30 | $38.30 | 6,460 | — | — |
| 2016-08-04 | $38.00 | $38.00 | 7,620 | — | — |
| 2016-08-03 | $37.90 | $37.90 | 13,540 | — | — |
| 2016-08-02 | $34.80 | $34.80 | 32,670 | — | — |
| 2016-08-01 | $39.50 | $39.50 | 13,650 | — | — |
| 2016-07-29 | $40.90 | $40.90 | 4,070 | — | — |
| 2016-07-28 | $41.50 | $41.50 | 12,920 | — | — |
| 2016-07-27 | $41.50 | $41.50 | 5,140 | — | — |
| 2016-07-26 | $41.50 | $41.50 | 3,610 | — | — |
| 2016-07-25 | $42.30 | $42.30 | 7,700 | — | — |
| 2016-07-22 | $42.10 | $42.10 | 5,070 | — | — |
| 2016-07-21 | $42.20 | $42.20 | 3,560 | — | — |
| 2016-07-20 | $42.80 | $42.80 | 5,650 | — | — |
| 2016-07-19 | $42.50 | $42.50 | 5,510 | — | — |
| 2016-07-18 | $41.70 | $41.70 | 5,380 | — | — |
| 2016-07-15 | $41.90 | $41.90 | 11,500 | — | — |
| 2016-07-14 | $41.90 | $41.90 | 8,660 | — | — |
| 2016-07-13 | $42.90 | $42.90 | 11,030 | — | — |
| 2016-07-12 | $43.60 | $43.60 | 16,990 | — | — |
| 2016-07-11 | $44.30 | $44.30 | 29,730 | — | — |
| 2016-07-08 | $41.70 | $41.70 | 15,000 | — | — |
| 2016-07-07 | $40.00 | $40.00 | 6,440 | — | — |
| 2016-07-06 | $39.90 | $39.90 | 13,840 | — | — |
| 2016-07-05 | $41.20 | $41.20 | 16,500 | — | — |
| 2016-07-01 | $39.80 | $39.80 | 21,270 | — | — |
| 2016-06-30 | $39.50 | $39.50 | 15,830 | — | — |
| 2016-06-29 | $39.60 | $39.60 | 13,170 | — | — |
| 2016-06-28 | $38.80 | $38.80 | 13,570 | — | — |
| 2016-06-27 | $37.60 | $37.60 | 18,180 | — | — |
| 2016-06-24 | $39.30 | $39.30 | 20,130 | — | — |
| 2016-06-23 | $40.60 | $40.60 | 16,350 | — | — |
| 2016-06-22 | $38.90 | $38.90 | 16,490 | — | — |
| 2016-06-21 | $39.30 | $39.30 | 60,270 | — | — |
| 2016-06-20 | $39.40 | $39.40 | 23,500 | — | — |
| 2016-06-17 | $38.20 | $38.20 | 7,840 | — | — |
| 2016-06-16 | $38.10 | $38.10 | 4,220 | — | — |
| 2016-06-15 | $38.90 | $38.90 | 9,760 | — | — |
| 2016-06-14 | $38.50 | $38.50 | 10,210 | — | — |
| 2016-06-13 | $39.30 | $39.30 | 22,550 | — | — |
| 2016-06-10 | $40.40 | $40.40 | 10,610 | — | — |
| 2016-06-09 | $41.70 | $41.70 | 8,610 | — | — |
| 2016-06-08 | $41.80 | $41.80 | 19,100 | — | — |
| 2016-06-07 | $42.50 | $42.50 | 18,900 | — | — |
| 2016-06-06 | $41.30 | $41.30 | 54,070 | — | — |
| 2016-06-03 | $39.50 | $39.50 | 28,170 | — | — |
| 2016-06-02 | $40.50 | $40.50 | 30,960 | — | — |
| 2016-06-01 | $42.00 | $42.00 | 71,360 | — | — |
| 2016-05-31 | $38.70 | $38.70 | 34,190 | — | — |
| 2016-05-27 | $36.20 | $36.20 | 26,480 | — | — |
| 2016-05-26 | $33.90 | $33.90 | 9,410 | — | — |
| 2016-05-25 | $33.80 | $33.80 | 7,340 | — | — |
| 2016-05-24 | $34.00 | $34.00 | 7,990 | — | — |
| 2016-05-23 | $33.80 | $33.80 | 7,200 | — | — |
| 2016-05-20 | $32.80 | $32.80 | 4,220 | — | — |
| 2016-05-19 | $32.70 | $32.70 | 6,070 | — | — |
| 2016-05-18 | $33.40 | $33.40 | 5,550 | — | — |
| 2016-05-17 | $34.20 | $34.20 | 9,630 | — | — |
| 2016-05-16 | $34.40 | $34.40 | 9,710 | — | — |
| 2016-05-13 | $32.90 | $32.90 | 13,450 | — | — |
| 2016-05-12 | $32.20 | $32.20 | 10,040 | — | — |
| 2016-05-11 | $31.60 | $31.60 | 8,800 | — | — |
| 2016-05-10 | $31.70 | $31.70 | 11,070 | — | — |
| 2016-05-09 | $32.20 | $32.20 | 4,330 | — | — |
| 2016-05-06 | $33.00 | $33.00 | 1,640 | — | — |
| 2016-05-05 | $33.40 | $33.40 | 3,160 | — | — |
| 2016-05-04 | $34.10 | $34.10 | 3,230 | — | — |
| 2016-05-03 | $34.00 | $34.00 | 6,810 | — | — |
| 2016-05-02 | $33.60 | $33.60 | 7,270 | — | — |
| 2016-04-29 | $32.40 | $32.40 | 2,970 | — | — |
| 2016-04-28 | $32.00 | $32.00 | 2,180 | — | — |
| 2016-04-27 | $32.00 | $32.00 | 3,600 | — | — |
| 2016-04-26 | $32.30 | $32.30 | 2,800 | — | — |
| 2016-04-25 | $31.70 | $31.70 | 4,430 | — | — |
| 2016-04-22 | $32.00 | $32.00 | 11,240 | — | — |
| 2016-04-21 | $32.00 | $32.00 | 4,950 | — | — |
| 2016-04-20 | $31.70 | $31.70 | 1,650 | — | — |
| 2016-04-19 | $32.80 | $32.80 | 4,500 | — | — |
| 2016-04-18 | $32.40 | $32.40 | 5,220 | — | — |
| 2016-04-15 | $30.80 | $30.80 | 970 | — | — |
| 2016-04-14 | $31.00 | $31.00 | 6,150 | — | — |
| 2016-04-13 | $30.80 | $30.80 | 10,620 | — | — |
| 2016-04-12 | $28.60 | $28.60 | 650 | — | — |
| 2016-04-11 | $28.50 | $28.50 | 2,830 | — | — |
| 2016-04-08 | $28.00 | $28.00 | 3,600 | — | — |
| 2016-04-07 | $27.80 | $27.80 | 6,200 | — | — |
| 2016-04-06 | $27.40 | $27.40 | 4,090 | — | — |
| 2016-04-05 | $26.80 | $26.80 | 880 | — | — |
| 2016-04-04 | $26.00 | $26.00 | 1,240 | — | — |
| 2016-04-01 | $27.10 | $27.10 | 1,270 | — | — |
| 2016-03-31 | $25.60 | $25.60 | 17,910 | — | — |
| 2016-03-30 | $26.00 | $26.00 | 2,830 | — | — |
| 2016-03-29 | $25.60 | $25.60 | 2,530 | — | — |
| 2016-03-28 | $25.40 | $25.40 | 6,220 | — | — |
| 2016-03-24 | $26.40 | $26.40 | 870 | — | — |
| 2016-03-23 | $25.70 | $25.70 | 7,830 | — | — |
| 2016-03-22 | $26.90 | $26.90 | 1,600 | — | — |
| 2016-03-21 | $27.70 | $27.70 | 2,670 | — | — |
| 2016-03-18 | $27.20 | $27.20 | 2,880 | — | — |
| 2016-03-17 | $29.30 | $29.30 | 380 | — | — |
| 2016-03-16 | $29.30 | $29.30 | 1,780 | — | — |
| 2016-03-15 | $29.40 | $29.40 | 5,750 | — | — |
| 2016-03-14 | $29.30 | $29.30 | 900 | — | — |
| 2016-03-11 | $29.20 | $29.20 | 10,470 | — | — |
| 2016-03-10 | $30.70 | $30.70 | 12,390 | — | — |
| 2016-03-09 | $31.60 | $31.60 | 11,130 | — | — |
| 2016-03-08 | $29.00 | $29.00 | 1,990 | — | — |
| 2016-03-07 | $29.00 | $29.00 | 930 | — | — |
| 2016-03-04 | $29.60 | $29.60 | 5,230 | — | — |
| 2016-03-03 | $29.80 | $29.80 | 5,720 | — | — |
| 2016-03-02 | $29.40 | $29.40 | 1,150 | — | — |
| 2016-03-01 | $28.50 | $28.50 | 590 | — | — |
| 2016-02-29 | $27.50 | $27.50 | 22,270 | — | — |
| 2016-02-26 | $28.40 | $28.40 | 940 | — | — |
| 2016-02-25 | $28.00 | $28.00 | 2,180 | — | — |
| 2016-02-24 | $29.00 | $29.00 | 500 | — | — |
| 2016-02-23 | $29.00 | $29.00 | 7,090 | — | — |
| 2016-02-22 | $29.00 | $29.00 | 2,890 | — | — |
| 2016-02-19 | $27.40 | $27.40 | 2,450 | — | — |
| 2016-02-18 | $28.70 | $28.70 | 1,800 | — | — |
| 2016-02-17 | $28.80 | $28.80 | 170 | — | — |
| 2016-02-16 | $28.00 | $28.00 | 1,910 | — | — |
| 2016-02-12 | $28.80 | $28.80 | 2,540 | — | — |
| 2016-02-11 | $27.50 | $27.50 | 2,390 | — | — |
| 2016-02-10 | $27.00 | $27.00 | 3,530 | — | — |
| 2016-02-09 | $27.10 | $27.10 | 3,390 | — | — |
| 2016-02-08 | $26.70 | $26.70 | 2,100 | — | — |
| 2016-02-05 | $26.90 | $26.90 | 3,250 | — | — |
| 2016-02-04 | $27.20 | $27.20 | 3,080 | — | — |
| 2016-02-03 | $26.80 | $26.80 | 3,710 | — | — |
| 2016-02-02 | $26.60 | $26.60 | 1,010 | — | — |
| 2016-02-01 | $26.10 | $26.10 | 5,970 | — | — |
| 2016-01-29 | $27.50 | $27.50 | 1,310 | — | — |
| 2016-01-28 | $27.90 | $27.90 | 2,090 | — | — |
| 2016-01-27 | $26.70 | $26.70 | 390 | — | — |
| 2016-01-26 | $27.00 | $27.00 | 520 | — | — |
| 2016-01-25 | $27.00 | $27.00 | 940 | — | — |
| 2016-01-22 | $27.10 | $27.10 | 380 | — | — |
| 2016-01-21 | $26.40 | $26.40 | 1,240 | — | — |
| 2016-01-20 | $26.00 | $26.00 | 2,830 | — | — |
| 2016-01-19 | $25.40 | $25.40 | 1,720 | — | — |
| 2016-01-15 | $25.10 | $25.10 | 2,880 | — | — |
| 2016-01-14 | $25.20 | $25.20 | 3,910 | — | — |
| 2016-01-13 | $25.00 | $25.00 | 2,270 | — | — |
| 2016-01-12 | $25.80 | $25.80 | 990 | — | — |
| 2016-01-11 | $26.10 | $26.10 | 6,260 | — | — |
| 2016-01-08 | $28.10 | $28.10 | 1,690 | — | — |
| 2016-01-07 | $28.80 | $28.80 | 5,030 | — | — |
| 2016-01-06 | $29.40 | $29.40 | 6,730 | — | — |
| 2016-01-05 | $31.80 | $31.80 | 11,600 | — | — |
| 2016-01-04 | $30.00 | $30.00 | 6,320 | — | — |