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
- 2012-09-28 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 | $31.65 | $31.65 | 166,700 | — | — |
| 2016-12-29 | $31.85 | $31.85 | 164,900 | — | — |
| 2016-12-28 | $31.85 | $31.85 | 235,800 | — | — |
| 2016-12-27 | $32.30 | $32.30 | 188,300 | — | — |
| 2016-12-23 | $31.70 | $31.70 | 195,600 | — | — |
| 2016-12-22 | $31.20 | $31.20 | 279,600 | — | — |
| 2016-12-21 | $32.40 | $32.40 | 335,700 | — | — |
| 2016-12-20 | $33.80 | $33.80 | 427,800 | — | — |
| 2016-12-19 | $33.45 | $33.45 | 203,500 | — | — |
| 2016-12-16 | $33.25 | $33.25 | 736,600 | — | — |
| 2016-12-15 | $32.80 | $32.80 | 260,400 | — | — |
| 2016-12-14 | $32.65 | $32.65 | 248,200 | — | — |
| 2016-12-13 | $33.20 | $33.20 | 328,300 | — | — |
| 2016-12-12 | $32.65 | $32.65 | 197,400 | — | — |
| 2016-12-09 | $33.00 | $33.00 | 154,400 | — | — |
| 2016-12-08 | $33.40 | $33.40 | 229,600 | — | — |
| 2016-12-07 | $33.20 | $33.20 | 516,900 | — | — |
| 2016-12-06 | $32.25 | $32.25 | 378,100 | — | — |
| 2016-12-05 | $32.50 | $32.50 | 334,800 | — | — |
| 2016-12-02 | $31.90 | $31.90 | 370,700 | — | — |
| 2016-12-01 | $31.65 | $31.65 | 417,600 | — | — |
| 2016-11-30 | $33.20 | $33.20 | 244,300 | — | — |
| 2016-11-29 | $33.95 | $33.95 | 254,400 | — | — |
| 2016-11-28 | $33.75 | $33.75 | 351,900 | — | — |
| 2016-11-25 | $34.85 | $34.85 | 87,000 | — | — |
| 2016-11-23 | $34.60 | $34.60 | 467,100 | — | — |
| 2016-11-22 | $34.05 | $34.05 | 700,700 | — | — |
| 2016-11-21 | $34.85 | $34.85 | 413,800 | — | — |
| 2016-11-18 | $35.80 | $35.80 | 287,800 | — | — |
| 2016-11-17 | $36.20 | $36.20 | 293,800 | — | — |
| 2016-11-16 | $36.10 | $36.10 | 194,400 | — | — |
| 2016-11-15 | $36.30 | $36.30 | 136,600 | — | — |
| 2016-11-14 | $36.35 | $36.35 | 336,900 | — | — |
| 2016-11-11 | $36.10 | $36.10 | 617,600 | — | — |
| 2016-11-10 | $35.30 | $35.30 | 341,100 | — | — |
| 2016-11-09 | $35.70 | $35.70 | 462,700 | — | — |
| 2016-11-08 | $35.35 | $35.35 | 278,400 | — | — |
| 2016-11-07 | $35.10 | $35.10 | 487,600 | — | — |
| 2016-11-04 | $34.30 | $34.30 | 1,070,200 | — | — |
| 2016-11-03 | $36.05 | $36.05 | 319,400 | — | — |
| 2016-11-02 | $36.05 | $36.05 | 272,600 | — | — |
| 2016-11-01 | $37.00 | $37.00 | 196,600 | — | — |
| 2016-10-31 | $37.25 | $37.25 | 312,800 | — | — |
| 2016-10-28 | $36.90 | $36.90 | 132,400 | — | — |
| 2016-10-27 | $36.20 | $36.20 | 125,000 | — | — |
| 2016-10-26 | $36.95 | $36.95 | 144,600 | — | — |
| 2016-10-25 | $37.15 | $37.15 | 142,700 | — | — |
| 2016-10-24 | $38.00 | $38.00 | 159,200 | — | — |
| 2016-10-21 | $37.40 | $37.40 | 129,800 | — | — |
| 2016-10-20 | $37.20 | $37.20 | 198,200 | — | — |
| 2016-10-19 | $37.50 | $37.50 | 126,600 | — | — |
| 2016-10-18 | $37.95 | $37.95 | 147,300 | — | — |
| 2016-10-17 | $38.15 | $38.15 | 349,400 | — | — |
| 2016-10-14 | $37.65 | $37.65 | 240,900 | — | — |
| 2016-10-13 | $37.45 | $37.45 | 144,800 | — | — |
| 2016-10-12 | $38.05 | $38.05 | 306,900 | — | — |
| 2016-10-11 | $38.55 | $38.55 | 248,600 | — | — |
| 2016-10-10 | $38.60 | $38.60 | 148,900 | — | — |
| 2016-10-07 | $38.56 | $38.56 | 474,500 | — | — |
| 2016-10-06 | $38.57 | $38.57 | 923,000 | — | — |
| 2016-10-05 | $38.98 | $38.98 | 892,500 | — | — |
| 2016-10-04 | $38.79 | $38.79 | 266,700 | — | — |
| 2016-10-03 | $38.16 | $38.16 | 392,700 | — | — |
| 2016-09-30 | $38.19 | $38.19 | 276,200 | — | — |
| 2016-09-29 | $37.50 | $37.50 | 192,500 | — | — |
| 2016-09-28 | $37.90 | $37.90 | 280,800 | — | — |
| 2016-09-27 | $38.10 | $38.10 | 199,000 | — | — |
| 2016-09-26 | $37.09 | $37.09 | 129,400 | — | — |
| 2016-09-23 | $37.24 | $37.24 | 335,500 | — | — |
| 2016-09-22 | $37.30 | $37.30 | 217,200 | — | — |
| 2016-09-21 | $37.01 | $37.01 | 235,800 | — | — |
| 2016-09-20 | $36.31 | $36.31 | 229,000 | — | — |
| 2016-09-19 | $36.04 | $36.04 | 218,200 | — | — |
| 2016-09-16 | $36.56 | $36.56 | 868,700 | — | — |
| 2016-09-15 | $35.64 | $35.64 | 274,100 | — | — |
| 2016-09-14 | $35.40 | $35.40 | 258,000 | — | — |
| 2016-09-13 | $35.48 | $35.48 | 497,200 | — | — |
| 2016-09-12 | $35.52 | $35.52 | 241,500 | — | — |
| 2016-09-09 | $35.37 | $35.37 | 256,600 | — | — |
| 2016-09-08 | $36.16 | $36.16 | 268,700 | — | — |
| 2016-09-07 | $36.32 | $36.32 | 264,500 | — | — |
| 2016-09-06 | $36.28 | $36.28 | 324,700 | — | — |
| 2016-09-02 | $35.53 | $35.53 | 182,100 | — | — |
| 2016-09-01 | $35.05 | $35.05 | 274,800 | — | — |
| 2016-08-31 | $34.40 | $34.40 | 318,800 | — | — |
| 2016-08-30 | $34.65 | $34.65 | 176,300 | — | — |
| 2016-08-29 | $34.96 | $34.96 | 152,300 | — | — |
| 2016-08-26 | $35.23 | $35.23 | 190,000 | — | — |
| 2016-08-25 | $34.92 | $34.92 | 196,100 | — | — |
| 2016-08-24 | $34.66 | $34.66 | 251,500 | — | — |
| 2016-08-23 | $35.69 | $35.69 | 413,100 | — | — |
| 2016-08-22 | $34.84 | $34.84 | 455,400 | — | — |
| 2016-08-19 | $34.65 | $34.65 | 506,500 | — | — |
| 2016-08-18 | $34.26 | $34.26 | 552,900 | — | — |
| 2016-08-17 | $32.62 | $32.62 | 474,700 | — | — |
| 2016-08-16 | $32.93 | $32.93 | 971,900 | — | — |
| 2016-08-15 | $30.63 | $30.63 | 225,100 | — | — |
| 2016-08-12 | $30.23 | $30.23 | 210,700 | — | — |
| 2016-08-11 | $30.70 | $30.70 | 320,600 | — | — |
| 2016-08-10 | $31.30 | $31.30 | 225,500 | — | — |
| 2016-08-09 | $31.06 | $31.06 | 410,700 | — | — |
| 2016-08-08 | $31.39 | $31.39 | 295,100 | — | — |
| 2016-08-05 | $31.84 | $31.84 | 349,700 | — | — |
| 2016-08-04 | $32.00 | $32.00 | 924,000 | — | — |
| 2016-08-03 | $30.32 | $30.32 | 727,600 | — | — |
| 2016-08-02 | $30.95 | $30.95 | 380,100 | — | — |
| 2016-08-01 | $31.53 | $31.53 | 320,800 | — | — |
| 2016-07-29 | $31.39 | $31.39 | 234,800 | — | — |
| 2016-07-28 | $31.67 | $31.67 | 189,700 | — | — |
| 2016-07-27 | $31.50 | $31.50 | 237,100 | — | — |
| 2016-07-26 | $31.22 | $31.22 | 199,000 | — | — |
| 2016-07-25 | $31.40 | $31.40 | 233,500 | — | — |
| 2016-07-22 | $31.58 | $31.58 | 278,600 | — | — |
| 2016-07-21 | $31.17 | $31.17 | 187,800 | — | — |
| 2016-07-20 | $31.29 | $31.29 | 214,600 | — | — |
| 2016-07-19 | $30.81 | $30.81 | 233,800 | — | — |
| 2016-07-18 | $31.33 | $31.33 | 148,100 | — | — |
| 2016-07-15 | $31.23 | $31.23 | 164,000 | — | — |
| 2016-07-14 | $31.22 | $31.22 | 239,700 | — | — |
| 2016-07-13 | $31.22 | $31.22 | 147,500 | — | — |
| 2016-07-12 | $31.41 | $31.41 | 334,700 | — | — |
| 2016-07-11 | $31.35 | $31.35 | 350,400 | — | — |
| 2016-07-08 | $30.71 | $30.71 | 364,100 | — | — |
| 2016-07-07 | $30.18 | $30.18 | 147,800 | — | — |
| 2016-07-06 | $30.07 | $30.07 | 261,200 | — | — |
| 2016-07-05 | $30.26 | $30.26 | 152,400 | — | — |
| 2016-07-01 | $30.36 | $30.36 | 276,200 | — | — |
| 2016-06-30 | $29.81 | $29.81 | 389,000 | — | — |
| 2016-06-29 | $29.43 | $29.43 | 250,300 | — | — |
| 2016-06-28 | $28.82 | $28.82 | 293,100 | — | — |
| 2016-06-27 | $28.83 | $28.83 | 507,200 | — | — |
| 2016-06-24 | $30.06 | $30.06 | 693,700 | — | — |
| 2016-06-23 | $31.79 | $31.79 | 177,600 | — | — |
| 2016-06-22 | $31.28 | $31.28 | 255,200 | — | — |
| 2016-06-21 | $31.54 | $31.54 | 249,100 | — | — |
| 2016-06-20 | $31.03 | $31.03 | 268,300 | — | — |
| 2016-06-17 | $30.59 | $30.59 | 828,400 | — | — |
| 2016-06-16 | $31.92 | $31.92 | 167,400 | — | — |
| 2016-06-15 | $32.03 | $32.03 | 215,900 | — | — |
| 2016-06-14 | $32.09 | $32.09 | 231,000 | — | — |
| 2016-06-13 | $31.88 | $31.88 | 215,100 | — | — |
| 2016-06-10 | $31.77 | $31.77 | 132,700 | — | — |
| 2016-06-09 | $32.10 | $32.10 | 229,600 | — | — |
| 2016-06-08 | $32.32 | $32.32 | 241,500 | — | — |
| 2016-06-07 | $32.40 | $32.40 | 199,200 | — | — |
| 2016-06-06 | $32.14 | $32.14 | 233,300 | — | — |
| 2016-06-03 | $32.20 | $32.20 | 328,100 | — | — |
| 2016-06-02 | $32.13 | $32.13 | 552,600 | — | — |
| 2016-06-01 | $31.44 | $31.44 | 738,600 | — | — |
| 2016-05-31 | $31.19 | $31.19 | 495,500 | — | — |
| 2016-05-27 | $30.82 | $30.82 | 462,900 | — | — |
| 2016-05-26 | $30.76 | $30.76 | 296,900 | — | — |
| 2016-05-25 | $30.54 | $30.54 | 445,200 | — | — |
| 2016-05-24 | $29.97 | $29.97 | 556,500 | — | — |
| 2016-05-23 | $29.65 | $29.65 | 528,800 | — | — |
| 2016-05-20 | $29.11 | $29.11 | 645,400 | — | — |
| 2016-05-19 | $27.83 | $27.83 | 392,100 | — | — |
| 2016-05-18 | $27.63 | $27.63 | 257,600 | — | — |
| 2016-05-17 | $27.14 | $27.14 | 368,500 | — | — |
| 2016-05-16 | $27.43 | $27.43 | 433,900 | — | — |
| 2016-05-13 | $26.62 | $26.62 | 536,500 | — | — |
| 2016-05-12 | $26.50 | $26.50 | 1,031,100 | — | — |
| 2016-05-11 | $25.93 | $25.93 | 866,900 | — | — |
| 2016-05-10 | $26.05 | $26.05 | 507,000 | — | — |
| 2016-05-09 | $25.85 | $25.85 | 431,300 | — | — |
| 2016-05-06 | $25.76 | $25.76 | 825,800 | — | — |
| 2016-05-05 | $25.85 | $25.85 | 1,001,000 | — | — |
| 2016-05-04 | $26.05 | $26.05 | 1,161,800 | — | — |
| 2016-05-03 | $25.71 | $25.71 | 1,902,000 | — | — |
| 2016-05-02 | $25.99 | $25.99 | 653,500 | — | — |
| 2016-04-29 | $25.18 | $25.18 | 354,800 | — | — |
| 2016-04-28 | $25.56 | $25.56 | 371,900 | — | — |
| 2016-04-27 | $25.37 | $25.37 | 174,800 | — | — |
| 2016-04-26 | $25.21 | $25.21 | 215,100 | — | — |
| 2016-04-25 | $25.10 | $25.10 | 197,000 | — | — |
| 2016-04-22 | $24.84 | $24.84 | 341,300 | — | — |
| 2016-04-21 | $24.94 | $24.94 | 175,600 | — | — |
| 2016-04-20 | $24.74 | $24.74 | 203,700 | — | — |
| 2016-04-19 | $24.39 | $24.39 | 309,300 | — | — |
| 2016-04-18 | $25.43 | $25.43 | 244,200 | — | — |
| 2016-04-15 | $24.78 | $24.78 | 205,900 | — | — |
| 2016-04-14 | $24.71 | $24.71 | 270,900 | — | — |
| 2016-04-13 | $25.00 | $25.00 | 391,800 | — | — |
| 2016-04-12 | $24.15 | $24.15 | 310,700 | — | — |
| 2016-04-11 | $24.53 | $24.53 | 175,800 | — | — |
| 2016-04-08 | $24.98 | $24.98 | 281,700 | — | — |
| 2016-04-07 | $25.21 | $25.21 | 354,800 | — | — |
| 2016-04-06 | $26.10 | $26.10 | 310,700 | — | — |
| 2016-04-05 | $25.46 | $25.46 | 171,700 | — | — |
| 2016-04-04 | $26.01 | $26.01 | 217,000 | — | — |
| 2016-04-01 | $25.76 | $25.76 | 219,500 | — | — |
| 2016-03-31 | $25.31 | $25.31 | 344,800 | — | — |
| 2016-03-30 | $25.09 | $25.09 | 252,100 | — | — |
| 2016-03-29 | $25.17 | $25.17 | 425,800 | — | — |
| 2016-03-28 | $24.67 | $24.67 | 279,300 | — | — |
| 2016-03-24 | $25.11 | $25.11 | 274,300 | — | — |
| 2016-03-23 | $24.83 | $24.83 | 383,400 | — | — |
| 2016-03-22 | $25.88 | $25.88 | 332,900 | — | — |
| 2016-03-21 | $25.85 | $25.85 | 302,400 | — | — |
| 2016-03-18 | $26.68 | $26.68 | 653,900 | — | — |
| 2016-03-17 | $26.19 | $26.19 | 271,700 | — | — |
| 2016-03-16 | $25.74 | $25.74 | 320,300 | — | — |
| 2016-03-15 | $25.00 | $25.00 | 237,800 | — | — |
| 2016-03-14 | $25.59 | $25.59 | 270,800 | — | — |
| 2016-03-11 | $25.39 | $25.39 | 465,200 | — | — |
| 2016-03-10 | $24.26 | $24.26 | 658,400 | — | — |
| 2016-03-09 | $25.54 | $25.54 | 755,400 | — | — |
| 2016-03-08 | $25.44 | $25.44 | 377,700 | — | — |
| 2016-03-07 | $26.01 | $26.01 | 700,200 | — | — |
| 2016-03-04 | $26.35 | $26.35 | 1,026,400 | — | — |
| 2016-03-03 | $26.60 | $26.60 | 777,800 | — | — |
| 2016-03-02 | $26.72 | $26.72 | 3,446,000 | — | — |
| 2016-03-01 | $26.57 | $26.57 | 1,632,400 | — | — |
| 2016-02-29 | $24.97 | $24.97 | 382,300 | — | — |
| 2016-02-26 | $25.11 | $25.11 | 396,400 | — | — |
| 2016-02-25 | $24.23 | $24.23 | 416,700 | — | — |
| 2016-02-24 | $23.94 | $23.94 | 272,000 | — | — |
| 2016-02-23 | $23.20 | $23.20 | 177,300 | — | — |
| 2016-02-22 | $23.34 | $23.34 | 312,100 | — | — |
| 2016-02-19 | $23.04 | $23.04 | 224,500 | — | — |
| 2016-02-18 | $22.67 | $22.67 | 300,400 | — | — |
| 2016-02-17 | $22.94 | $22.94 | 328,400 | — | — |
| 2016-02-16 | $22.00 | $22.00 | 470,600 | — | — |
| 2016-02-12 | $20.74 | $20.74 | 474,900 | — | — |
| 2016-02-11 | $20.83 | $20.83 | 823,100 | — | — |
| 2016-02-10 | $19.99 | $19.99 | 1,021,100 | — | — |
| 2016-02-09 | $17.36 | $17.36 | 4,218,700 | — | — |
| 2016-02-08 | $22.51 | $22.51 | 856,600 | — | — |
| 2016-02-05 | $23.97 | $23.97 | 658,900 | — | — |
| 2016-02-04 | $25.17 | $25.17 | 465,100 | — | — |
| 2016-02-03 | $25.44 | $25.44 | 510,700 | — | — |
| 2016-02-02 | $26.39 | $26.39 | 480,900 | — | — |
| 2016-02-01 | $26.85 | $26.85 | 379,700 | — | — |
| 2016-01-29 | $25.99 | $25.99 | 548,300 | — | — |
| 2016-01-28 | $25.90 | $25.90 | 1,343,500 | — | — |
| 2016-01-27 | $27.92 | $27.92 | 236,200 | — | — |
| 2016-01-26 | $29.29 | $29.29 | 170,600 | — | — |
| 2016-01-25 | $29.40 | $29.40 | 294,600 | — | — |
| 2016-01-22 | $29.66 | $29.66 | 243,400 | — | — |
| 2016-01-21 | $28.39 | $28.39 | 478,200 | — | — |
| 2016-01-20 | $28.37 | $28.37 | 727,400 | — | — |
| 2016-01-19 | $28.00 | $28.00 | 340,200 | — | — |
| 2016-01-15 | $29.37 | $29.37 | 354,100 | — | — |
| 2016-01-14 | $30.05 | $30.05 | 451,600 | — | — |
| 2016-01-13 | $28.81 | $28.81 | 345,300 | — | — |
| 2016-01-12 | $30.11 | $30.11 | 380,900 | — | — |
| 2016-01-11 | $29.30 | $29.30 | 345,100 | — | — |
| 2016-01-08 | $28.66 | $28.66 | 449,400 | — | — |
| 2016-01-07 | $29.17 | $29.17 | 504,800 | — | — |
| 2016-01-06 | $30.94 | $30.94 | 310,000 | — | — |
| 2016-01-05 | $31.82 | $31.82 | 233,000 | — | — |
| 2016-01-04 | $31.99 | $31.99 | 467,500 | — | — |