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
- 2000-05-19 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 | $33.60 | $33.60 | 18,967 | — | — |
| 2016-12-29 | $32.88 | $32.88 | 11,192 | — | — |
| 2016-12-28 | $33.96 | $33.96 | 9,767 | — | — |
| 2016-12-27 | $35.16 | $35.16 | 22,850 | — | — |
| 2016-12-23 | $33.84 | $33.84 | 8,300 | — | — |
| 2016-12-22 | $33.24 | $33.24 | 7,042 | — | — |
| 2016-12-21 | $33.36 | $33.36 | 14,183 | — | — |
| 2016-12-20 | $32.88 | $32.88 | 27,883 | — | — |
| 2016-12-19 | $30.72 | $30.72 | 40,258 | — | — |
| 2016-12-16 | $31.20 | $31.20 | 13,667 | — | — |
| 2016-12-15 | $32.52 | $32.52 | 11,533 | — | — |
| 2016-12-14 | $31.92 | $31.92 | 11,167 | — | — |
| 2016-12-13 | $33.00 | $33.00 | 10,783 | — | — |
| 2016-12-12 | $33.12 | $33.12 | 9,342 | — | — |
| 2016-12-09 | $34.32 | $34.32 | 12,617 | — | — |
| 2016-12-08 | $34.08 | $34.08 | 13,592 | — | — |
| 2016-12-07 | $33.12 | $33.12 | 10,050 | — | — |
| 2016-12-06 | $33.60 | $33.60 | 2,533 | — | — |
| 2016-12-05 | $33.84 | $33.84 | 15,400 | — | — |
| 2016-12-02 | $33.84 | $33.84 | 7,825 | — | — |
| 2016-12-01 | $33.96 | $33.96 | 26,400 | — | — |
| 2016-11-30 | $36.96 | $36.96 | 13,617 | — | — |
| 2016-11-29 | $37.92 | $37.92 | 34,350 | — | — |
| 2016-11-28 | $36.96 | $36.96 | 14,833 | — | — |
| 2016-11-25 | $39.00 | $39.00 | 14,233 | — | — |
| 2016-11-23 | $37.80 | $37.80 | 44,400 | — | — |
| 2016-11-22 | $40.08 | $40.08 | 136,467 | — | — |
| 2016-11-21 | $35.64 | $35.64 | 11,200 | — | — |
| 2016-11-18 | $35.28 | $35.28 | 14,275 | — | — |
| 2016-11-17 | $35.16 | $35.16 | 9,500 | — | — |
| 2016-11-16 | $33.60 | $33.60 | 23,250 | — | — |
| 2016-11-15 | $36.84 | $36.84 | 22,392 | — | — |
| 2016-11-14 | $34.44 | $34.44 | 9,433 | — | — |
| 2016-11-11 | $33.24 | $33.24 | 5,150 | — | — |
| 2016-11-10 | $32.76 | $32.76 | 10,292 | — | — |
| 2016-11-09 | $32.64 | $32.64 | 15,142 | — | — |
| 2016-11-08 | $32.40 | $32.40 | 8,008 | — | — |
| 2016-11-07 | $32.88 | $32.88 | 7,925 | — | — |
| 2016-11-04 | $32.40 | $32.40 | 6,350 | — | — |
| 2016-11-03 | $32.64 | $32.64 | 8,783 | — | — |
| 2016-11-02 | $32.76 | $32.76 | 8,358 | — | — |
| 2016-11-01 | $31.44 | $31.44 | 10,767 | — | — |
| 2016-10-31 | $33.60 | $33.60 | 18,175 | — | — |
| 2016-10-28 | $34.32 | $34.32 | 32,742 | — | — |
| 2016-10-27 | $34.32 | $34.32 | 18,267 | — | — |
| 2016-10-26 | $33.60 | $33.60 | 5,267 | — | — |
| 2016-10-25 | $34.20 | $34.20 | 1,558 | — | — |
| 2016-10-24 | $34.32 | $34.32 | 3,325 | — | — |
| 2016-10-21 | $34.44 | $34.44 | 8,433 | — | — |
| 2016-10-20 | $34.20 | $34.20 | 7,258 | — | — |
| 2016-10-19 | $33.48 | $33.48 | 11,475 | — | — |
| 2016-10-18 | $32.28 | $32.28 | 1,758 | — | — |
| 2016-10-17 | $32.04 | $32.04 | 1,033 | — | — |
| 2016-10-14 | $32.16 | $32.16 | 3,300 | — | — |
| 2016-10-13 | $32.04 | $32.04 | 3,708 | — | — |
| 2016-10-12 | $31.80 | $31.80 | 4,217 | — | — |
| 2016-10-11 | $32.04 | $32.04 | 4,625 | — | — |
| 2016-10-10 | $33.12 | $33.12 | 3,483 | — | — |
| 2016-10-07 | $33.36 | $33.36 | 9,025 | — | — |
| 2016-10-06 | $34.08 | $34.08 | 4,883 | — | — |
| 2016-10-05 | $33.96 | $33.96 | 12,050 | — | — |
| 2016-10-04 | $36.24 | $36.24 | 8,867 | — | — |
| 2016-10-03 | $34.92 | $34.92 | 5,333 | — | — |
| 2016-09-30 | $33.48 | $33.48 | 2,400 | — | — |
| 2016-09-29 | $32.88 | $32.88 | 8,158 | — | — |
| 2016-09-28 | $34.08 | $34.08 | 3,892 | — | — |
| 2016-09-27 | $33.24 | $33.24 | 6,883 | — | — |
| 2016-09-26 | $33.12 | $33.12 | 2,608 | — | — |
| 2016-09-23 | $33.72 | $33.72 | 7,025 | — | — |
| 2016-09-22 | $34.20 | $34.20 | 9,208 | — | — |
| 2016-09-21 | $33.96 | $33.96 | 7,317 | — | — |
| 2016-09-20 | $33.96 | $33.96 | 5,600 | — | — |
| 2016-09-19 | $32.64 | $32.64 | 5,475 | — | — |
| 2016-09-16 | $33.24 | $33.24 | 11,408 | — | — |
| 2016-09-15 | $32.28 | $32.28 | 10,183 | — | — |
| 2016-09-14 | $31.80 | $31.80 | 9,050 | — | — |
| 2016-09-13 | $30.48 | $30.48 | 3,158 | — | — |
| 2016-09-12 | $30.24 | $30.24 | 20,333 | — | — |
| 2016-09-09 | $30.48 | $30.48 | 10,317 | — | — |
| 2016-09-08 | $32.28 | $32.28 | 9,717 | — | — |
| 2016-09-07 | $33.96 | $33.96 | 10,725 | — | — |
| 2016-09-06 | $34.20 | $34.20 | 9,758 | — | — |
| 2016-09-02 | $33.24 | $33.24 | 10,675 | — | — |
| 2016-09-01 | $33.00 | $33.00 | 22,858 | — | — |
| 2016-08-31 | $32.88 | $32.88 | 16,675 | — | — |
| 2016-08-30 | $35.04 | $35.04 | 7,783 | — | — |
| 2016-08-29 | $34.68 | $34.68 | 4,225 | — | — |
| 2016-08-26 | $34.44 | $34.44 | 10,175 | — | — |
| 2016-08-25 | $35.64 | $35.64 | 7,008 | — | — |
| 2016-08-24 | $35.64 | $35.64 | 19,442 | — | — |
| 2016-08-23 | $38.76 | $38.76 | 29,250 | — | — |
| 2016-08-22 | $38.28 | $38.28 | 23,050 | — | — |
| 2016-08-19 | $36.96 | $36.96 | 37,142 | — | — |
| 2016-08-18 | $34.68 | $34.68 | 17,992 | — | — |
| 2016-08-17 | $33.72 | $33.72 | 7,742 | — | — |
| 2016-08-16 | $33.72 | $33.72 | 7,458 | — | — |
| 2016-08-15 | $34.32 | $34.32 | 12,667 | — | — |
| 2016-08-12 | $34.44 | $34.44 | 11,200 | — | — |
| 2016-08-11 | $33.84 | $33.84 | 26,250 | — | — |
| 2016-08-10 | $34.08 | $34.08 | 114,675 | — | — |
| 2016-08-09 | $30.36 | $30.36 | 15,250 | — | — |
| 2016-08-08 | $30.24 | $30.24 | 14,975 | — | — |
| 2016-08-05 | $29.64 | $29.64 | 14,508 | — | — |
| 2016-08-04 | $29.76 | $29.76 | 45,658 | — | — |
| 2016-08-03 | $25.92 | $25.92 | 13,700 | — | — |
| 2016-08-02 | $24.36 | $24.36 | 6,492 | — | — |
| 2016-08-01 | $24.48 | $24.48 | 8,425 | — | — |
| 2016-07-29 | $24.00 | $24.00 | 43,733 | — | — |
| 2016-07-28 | $23.40 | $23.40 | 6,458 | — | — |
| 2016-07-27 | $24.00 | $24.00 | 6,375 | — | — |
| 2016-07-26 | $24.00 | $24.00 | 6,667 | — | — |
| 2016-07-25 | $24.60 | $24.60 | 7,842 | — | — |
| 2016-07-22 | $24.72 | $24.72 | 12,425 | — | — |
| 2016-07-21 | $25.08 | $25.08 | 18,800 | — | — |
| 2016-07-20 | $25.56 | $25.56 | 3,217 | — | — |
| 2016-07-19 | $24.72 | $24.72 | 8,117 | — | — |
| 2016-07-18 | $25.80 | $25.80 | 18,708 | — | — |
| 2016-07-15 | $24.36 | $24.36 | 6,617 | — | — |
| 2016-07-14 | $24.00 | $24.00 | 8,883 | — | — |
| 2016-07-13 | $25.08 | $25.08 | 4,575 | — | — |
| 2016-07-12 | $25.44 | $25.44 | 18,300 | — | — |
| 2016-07-11 | $24.84 | $24.84 | 12,708 | — | — |
| 2016-07-08 | $23.52 | $23.52 | 11,217 | — | — |
| 2016-07-07 | $22.92 | $22.92 | 3,633 | — | — |
| 2016-07-06 | $22.32 | $22.32 | 6,433 | — | — |
| 2016-07-05 | $21.72 | $21.72 | 9,392 | — | — |
| 2016-07-01 | $22.20 | $22.20 | 14,225 | — | — |
| 2016-06-30 | $22.08 | $22.08 | 6,367 | — | — |
| 2016-06-29 | $21.84 | $21.84 | 8,183 | — | — |
| 2016-06-28 | $21.84 | $21.84 | 2,808 | — | — |
| 2016-06-27 | $21.36 | $21.36 | 6,750 | — | — |
| 2016-06-24 | $22.56 | $22.56 | 7,342 | — | — |
| 2016-06-23 | $22.44 | $22.44 | 7,083 | — | — |
| 2016-06-22 | $22.32 | $22.32 | 4,275 | — | — |
| 2016-06-21 | $22.80 | $22.80 | 6,108 | — | — |
| 2016-06-20 | $22.80 | $22.80 | 5,000 | — | — |
| 2016-06-17 | $21.84 | $21.84 | 4,242 | — | — |
| 2016-06-16 | $21.96 | $21.96 | 14,175 | — | — |
| 2016-06-15 | $23.16 | $23.16 | 13,525 | — | — |
| 2016-06-14 | $23.76 | $23.76 | 5,333 | — | — |
| 2016-06-13 | $23.64 | $23.64 | 5,958 | — | — |
| 2016-06-10 | $23.76 | $23.76 | 4,675 | — | — |
| 2016-06-09 | $24.72 | $24.72 | 3,558 | — | — |
| 2016-06-08 | $24.12 | $24.12 | 6,383 | — | — |
| 2016-06-07 | $24.84 | $24.84 | 14,892 | — | — |
| 2016-06-06 | $24.24 | $24.24 | 13,775 | — | — |
| 2016-06-03 | $23.16 | $23.16 | 8,150 | — | — |
| 2016-06-02 | $23.40 | $23.40 | 4,808 | — | — |
| 2016-06-01 | $23.28 | $23.28 | 15,633 | — | — |
| 2016-05-31 | $23.76 | $23.76 | 36,067 | — | — |
| 2016-05-27 | $20.76 | $20.76 | 4,733 | — | — |
| 2016-05-26 | $21.12 | $21.12 | 4,533 | — | — |
| 2016-05-25 | $21.60 | $21.60 | 3,017 | — | — |
| 2016-05-24 | $21.36 | $21.36 | 1,367 | — | — |
| 2016-05-23 | $20.52 | $20.52 | 2,817 | — | — |
| 2016-05-20 | $20.52 | $20.52 | 2,708 | — | — |
| 2016-05-19 | $19.92 | $19.92 | 1,858 | — | — |
| 2016-05-18 | $20.28 | $20.28 | 7,150 | — | — |
| 2016-05-17 | $20.40 | $20.40 | 11,842 | — | — |
| 2016-05-16 | $20.40 | $20.40 | 2,733 | — | — |
| 2016-05-13 | $19.80 | $19.80 | 11,125 | — | — |
| 2016-05-12 | $19.20 | $19.20 | 12,275 | — | — |
| 2016-05-11 | $20.04 | $20.04 | 9,242 | — | — |
| 2016-05-10 | $20.88 | $20.88 | 16,975 | — | — |
| 2016-05-09 | $21.24 | $21.24 | 9,200 | — | — |
| 2016-05-06 | $20.40 | $20.40 | 31,008 | — | — |
| 2016-05-05 | $23.04 | $23.04 | 11,800 | — | — |
| 2016-05-04 | $24.00 | $24.00 | 11,367 | — | — |
| 2016-05-03 | $24.12 | $24.12 | 7,342 | — | — |
| 2016-05-02 | $24.12 | $24.12 | 4,192 | — | — |
| 2016-04-29 | $24.96 | $24.96 | 7,875 | — | — |
| 2016-04-28 | $23.04 | $23.04 | 31,058 | — | — |
| 2016-04-27 | $25.20 | $25.20 | 5,467 | — | — |
| 2016-04-26 | $25.56 | $25.56 | 4,200 | — | — |
| 2016-04-25 | $25.68 | $25.68 | 13,908 | — | — |
| 2016-04-22 | $25.68 | $25.68 | 6,550 | — | — |
| 2016-04-21 | $26.16 | $26.16 | 4,842 | — | — |
| 2016-04-20 | $25.92 | $25.92 | 4,725 | — | — |
| 2016-04-19 | $25.92 | $25.92 | 3,200 | — | — |
| 2016-04-18 | $25.92 | $25.92 | 6,358 | — | — |
| 2016-04-15 | $27.12 | $27.12 | 2,867 | — | — |
| 2016-04-14 | $27.48 | $27.48 | 7,358 | — | — |
| 2016-04-13 | $26.88 | $26.88 | 9,075 | — | — |
| 2016-04-12 | $26.40 | $26.40 | 5,392 | — | — |
| 2016-04-11 | $28.08 | $28.08 | 8,558 | — | — |
| 2016-04-08 | $28.08 | $28.08 | 7,700 | — | — |
| 2016-04-07 | $27.36 | $27.36 | 1,575 | — | — |
| 2016-04-06 | $27.00 | $27.00 | 4,433 | — | — |
| 2016-04-05 | $26.88 | $26.88 | 1,600 | — | — |
| 2016-04-04 | $25.80 | $25.80 | 4,983 | — | — |
| 2016-04-01 | $26.40 | $26.40 | 15,075 | — | — |
| 2016-03-31 | $26.28 | $26.28 | 6,683 | — | — |
| 2016-03-30 | $26.76 | $26.76 | 7,042 | — | — |
| 2016-03-29 | $27.12 | $27.12 | 5,217 | — | — |
| 2016-03-28 | $27.12 | $27.12 | 2,717 | — | — |
| 2016-03-24 | $27.60 | $27.60 | 3,092 | — | — |
| 2016-03-23 | $27.72 | $27.72 | 3,425 | — | — |
| 2016-03-22 | $28.20 | $28.20 | 12,350 | — | — |
| 2016-03-21 | $29.40 | $29.40 | 11,483 | — | — |
| 2016-03-18 | $28.20 | $28.20 | 9,600 | — | — |
| 2016-03-17 | $27.84 | $27.84 | 12,617 | — | — |
| 2016-03-16 | $27.36 | $27.36 | 6,350 | — | — |
| 2016-03-15 | $26.28 | $26.28 | 6,600 | — | — |
| 2016-03-14 | $27.12 | $27.12 | 10,633 | — | — |
| 2016-03-11 | $25.08 | $25.08 | 4,542 | — | — |
| 2016-03-10 | $24.60 | $24.60 | 5,758 | — | — |
| 2016-03-09 | $24.84 | $24.84 | 5,458 | — | — |
| 2016-03-08 | $24.84 | $24.84 | 10,742 | — | — |
| 2016-03-07 | $25.92 | $25.92 | 16,050 | — | — |
| 2016-03-04 | $26.16 | $26.16 | 9,875 | — | — |
| 2016-03-03 | $26.52 | $26.52 | 13,775 | — | — |
| 2016-03-02 | $28.20 | $28.20 | 28,550 | — | — |
| 2016-03-01 | $25.20 | $25.20 | 19,817 | — | — |
| 2016-02-29 | $24.00 | $24.00 | 5,000 | — | — |
| 2016-02-26 | $23.52 | $23.52 | 8,133 | — | — |
| 2016-02-25 | $23.28 | $23.28 | 11,575 | — | — |
| 2016-02-24 | $23.16 | $23.16 | 16,725 | — | — |
| 2016-02-23 | $20.76 | $20.76 | 13,217 | — | — |
| 2016-02-22 | $21.12 | $21.12 | 21,725 | — | — |
| 2016-02-19 | $18.84 | $18.84 | 14,025 | — | — |
| 2016-02-18 | $19.08 | $19.08 | 20,450 | — | — |
| 2016-02-17 | $19.56 | $19.56 | 28,258 | — | — |
| 2016-02-16 | $16.92 | $16.92 | 19,000 | — | — |
| 2016-02-12 | $15.84 | $15.84 | 4,642 | — | — |
| 2016-02-11 | $15.36 | $15.36 | 14,800 | — | — |
| 2016-02-10 | $14.76 | $14.76 | 10,308 | — | — |
| 2016-02-09 | $14.88 | $14.88 | 15,817 | — | — |
| 2016-02-08 | $15.12 | $15.12 | 29,750 | — | — |
| 2016-02-05 | $16.44 | $16.44 | 21,050 | — | — |
| 2016-02-04 | $16.80 | $16.80 | 27,908 | — | — |
| 2016-02-03 | $16.80 | $16.80 | 54,517 | — | — |
| 2016-02-02 | $16.92 | $16.92 | 104,817 | — | — |
| 2016-02-01 | $25.44 | $25.44 | 7,925 | — | — |
| 2016-01-29 | $26.04 | $26.04 | 12,083 | — | — |
| 2016-01-28 | $25.20 | $25.20 | 6,975 | — | — |
| 2016-01-27 | $25.68 | $25.68 | 4,350 | — | — |
| 2016-01-26 | $26.28 | $26.28 | 10,825 | — | — |
| 2016-01-25 | $24.60 | $24.60 | 15,692 | — | — |
| 2016-01-22 | $26.16 | $26.16 | 6,842 | — | — |
| 2016-01-21 | $24.96 | $24.96 | 10,108 | — | — |
| 2016-01-20 | $24.00 | $24.00 | 25,533 | — | — |
| 2016-01-19 | $23.76 | $23.76 | 20,775 | — | — |
| 2016-01-15 | $24.84 | $24.84 | 17,783 | — | — |
| 2016-01-14 | $26.40 | $26.40 | 15,383 | — | — |
| 2016-01-13 | $24.60 | $24.60 | 15,283 | — | — |
| 2016-01-12 | $25.44 | $25.44 | 16,600 | — | — |
| 2016-01-11 | $25.92 | $25.92 | 13,317 | — | — |
| 2016-01-08 | $26.28 | $26.28 | 14,392 | — | — |
| 2016-01-07 | $27.24 | $27.24 | 22,767 | — | — |
| 2016-01-06 | $28.32 | $28.32 | 15,358 | — | — |
| 2016-01-05 | $30.48 | $30.48 | 12,217 | — | — |
| 2016-01-04 | $29.52 | $29.52 | 7,442 | — | — |