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
- 1998-07-22 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 | $39.54 | $60.49 | 14,400 | — | — |
| 2016-12-29 | $39.95 | $61.11 | 10,800 | — | — |
| 2016-12-28 | $39.79 | $60.87 | 14,500 | — | — |
| 2016-12-27 | $39.79 | $60.87 | 33,300 | — | — |
| 2016-12-23 | $39.40 | $60.27 | 23,600 | — | — |
| 2016-12-22 | $39.22 | $60.00 | 22,200 | — | — |
| 2016-12-21 | $39.50 | $60.43 | 18,600 | — | — |
| 2016-12-20 | $39.83 | $60.93 | 20,000 | — | — |
| 2016-12-19 | $39.84 | $60.95 | 41,500 | — | — |
| 2016-12-16 | $38.54 | $58.96 | 65,500 | — | — |
| 2016-12-15 | $38.68 | $59.17 | 92,600 | — | — |
| 2016-12-14 | $38.35 | $58.67 | 54,700 | — | — |
| 2016-12-13 | $39.51 | $60.12 | 97,000 | — | — |
| 2016-12-12 | $38.43 | $58.48 | 21,700 | — | — |
| 2016-12-09 | $38.41 | $58.45 | 29,800 | — | — |
| 2016-12-08 | $37.96 | $57.76 | 28,300 | — | — |
| 2016-12-07 | $37.55 | $57.14 | 17,900 | — | — |
| 2016-12-06 | $37.10 | $56.45 | 33,900 | — | — |
| 2016-12-05 | $36.79 | $55.98 | 25,600 | — | — |
| 2016-12-02 | $35.82 | $54.51 | 29,300 | — | — |
| 2016-12-01 | $36.43 | $55.43 | 16,200 | — | — |
| 2016-11-30 | $37.03 | $56.35 | 19,400 | — | — |
| 2016-11-29 | $36.74 | $55.91 | 17,100 | — | — |
| 2016-11-28 | $37.13 | $56.50 | 14,500 | — | — |
| 2016-11-25 | $37.11 | $56.47 | 21,200 | — | — |
| 2016-11-23 | $37.29 | $56.74 | 17,100 | — | — |
| 2016-11-22 | $36.64 | $55.75 | 24,300 | — | — |
| 2016-11-21 | $36.04 | $54.84 | 15,300 | — | — |
| 2016-11-18 | $35.98 | $54.75 | 61,500 | — | — |
| 2016-11-17 | $35.00 | $53.26 | 21,600 | — | — |
| 2016-11-16 | $35.08 | $53.38 | 36,600 | — | — |
| 2016-11-15 | $35.84 | $54.54 | 56,100 | — | — |
| 2016-11-14 | $35.80 | $54.48 | 32,700 | — | — |
| 2016-11-11 | $35.90 | $54.63 | 58,700 | — | — |
| 2016-11-10 | $34.34 | $52.25 | 29,100 | — | — |
| 2016-11-09 | $33.21 | $50.53 | 22,500 | — | — |
| 2016-11-08 | $32.00 | $48.69 | 11,800 | — | — |
| 2016-11-07 | $31.74 | $48.30 | 17,200 | — | — |
| 2016-11-04 | $31.61 | $48.10 | 15,500 | — | — |
| 2016-11-03 | $31.68 | $48.21 | 10,200 | — | — |
| 2016-11-02 | $31.79 | $48.37 | 21,600 | — | — |
| 2016-11-01 | $31.70 | $48.24 | 9,100 | — | — |
| 2016-10-31 | $31.64 | $48.15 | 23,400 | — | — |
| 2016-10-28 | $31.82 | $48.42 | 17,800 | — | — |
| 2016-10-27 | $31.82 | $48.42 | 12,900 | — | — |
| 2016-10-26 | $31.37 | $47.74 | 15,700 | — | — |
| 2016-10-25 | $31.09 | $47.31 | 7,400 | — | — |
| 2016-10-24 | $31.25 | $47.55 | 7,700 | — | — |
| 2016-10-21 | $29.94 | $45.56 | 16,300 | — | — |
| 2016-10-20 | $28.87 | $43.93 | 13,000 | — | — |
| 2016-10-19 | $28.67 | $43.63 | 15,900 | — | — |
| 2016-10-18 | $28.73 | $43.72 | 21,400 | — | — |
| 2016-10-17 | $29.64 | $45.10 | 13,700 | — | — |
| 2016-10-14 | $29.81 | $45.36 | 9,000 | — | — |
| 2016-10-13 | $29.96 | $45.59 | 7,900 | — | — |
| 2016-10-12 | $30.82 | $46.90 | 5,400 | — | — |
| 2016-10-11 | $30.90 | $47.02 | 9,500 | — | — |
| 2016-10-10 | $31.25 | $47.55 | 14,700 | — | — |
| 2016-10-07 | $31.13 | $47.37 | 8,500 | — | — |
| 2016-10-06 | $31.68 | $48.21 | 9,000 | — | — |
| 2016-10-05 | $31.59 | $48.07 | 27,300 | — | — |
| 2016-10-04 | $31.61 | $48.10 | 23,400 | — | — |
| 2016-10-03 | $31.25 | $47.55 | 17,900 | — | — |
| 2016-09-30 | $31.08 | $47.29 | 23,600 | — | — |
| 2016-09-29 | $30.19 | $45.94 | 16,800 | — | — |
| 2016-09-28 | $30.69 | $46.70 | 16,700 | — | — |
| 2016-09-27 | $30.59 | $46.55 | 7,000 | — | — |
| 2016-09-26 | $30.33 | $46.15 | 9,100 | — | — |
| 2016-09-23 | $31.19 | $47.46 | 8,700 | — | — |
| 2016-09-22 | $31.32 | $47.66 | 38,800 | — | — |
| 2016-09-21 | $30.84 | $46.93 | 9,200 | — | — |
| 2016-09-20 | $30.19 | $45.94 | 11,100 | — | — |
| 2016-09-19 | $29.99 | $45.64 | 11,600 | — | — |
| 2016-09-16 | $29.96 | $45.59 | 76,100 | — | — |
| 2016-09-15 | $30.22 | $45.99 | 5,500 | — | — |
| 2016-09-14 | $29.62 | $45.07 | 18,800 | — | — |
| 2016-09-13 | $30.40 | $45.94 | 22,900 | — | — |
| 2016-09-12 | $31.11 | $47.01 | 14,900 | — | — |
| 2016-09-09 | $31.49 | $47.59 | 18,800 | — | — |
| 2016-09-08 | $32.62 | $49.30 | 7,800 | — | — |
| 2016-09-07 | $32.62 | $49.30 | 12,900 | — | — |
| 2016-09-06 | $32.15 | $48.59 | 7,900 | — | — |
| 2016-09-02 | $32.12 | $48.54 | 7,500 | — | — |
| 2016-09-01 | $31.99 | $48.34 | 27,400 | — | — |
| 2016-08-31 | $32.01 | $48.37 | 20,100 | — | — |
| 2016-08-30 | $31.79 | $48.04 | 14,300 | — | — |
| 2016-08-29 | $31.69 | $47.89 | 7,500 | — | — |
| 2016-08-26 | $31.71 | $47.92 | 17,100 | — | — |
| 2016-08-25 | $31.74 | $47.97 | 8,800 | — | — |
| 2016-08-24 | $31.69 | $47.89 | 24,700 | — | — |
| 2016-08-23 | $31.63 | $47.80 | 17,500 | — | — |
| 2016-08-22 | $31.02 | $46.88 | 9,500 | — | — |
| 2016-08-19 | $30.83 | $46.59 | 10,500 | — | — |
| 2016-08-18 | $31.01 | $46.86 | 9,500 | — | — |
| 2016-08-17 | $30.70 | $46.39 | 25,000 | — | — |
| 2016-08-16 | $30.78 | $46.52 | 12,100 | — | — |
| 2016-08-15 | $31.00 | $46.85 | 6,800 | — | — |
| 2016-08-12 | $30.86 | $46.64 | 27,700 | — | — |
| 2016-08-11 | $31.10 | $47.00 | 17,000 | — | — |
| 2016-08-10 | $30.94 | $46.76 | 8,400 | — | — |
| 2016-08-09 | $31.18 | $47.12 | 25,800 | — | — |
| 2016-08-08 | $31.13 | $47.04 | 12,400 | — | — |
| 2016-08-05 | $30.80 | $46.55 | 50,800 | — | — |
| 2016-08-04 | $30.54 | $46.15 | 15,400 | — | — |
| 2016-08-03 | $30.54 | $46.15 | 29,600 | — | — |
| 2016-08-02 | $29.94 | $45.25 | 24,600 | — | — |
| 2016-08-01 | $29.49 | $44.57 | 12,700 | — | — |
| 2016-07-29 | $29.81 | $45.05 | 9,700 | — | — |
| 2016-07-28 | $29.87 | $45.14 | 5,800 | — | — |
| 2016-07-27 | $29.98 | $45.31 | 13,500 | — | — |
| 2016-07-26 | $29.97 | $45.29 | 9,200 | — | — |
| 2016-07-25 | $29.95 | $45.26 | 2,800 | — | — |
| 2016-07-22 | $29.98 | $45.31 | 9,500 | — | — |
| 2016-07-21 | $29.76 | $44.97 | 3,500 | — | — |
| 2016-07-20 | $29.94 | $45.25 | 15,400 | — | — |
| 2016-07-19 | $29.87 | $45.14 | 12,200 | — | — |
| 2016-07-18 | $29.93 | $45.23 | 13,000 | — | — |
| 2016-07-15 | $29.83 | $45.08 | 28,000 | — | — |
| 2016-07-14 | $29.23 | $44.17 | 17,700 | — | — |
| 2016-07-13 | $29.12 | $44.01 | 14,000 | — | — |
| 2016-07-12 | $29.31 | $44.29 | 23,900 | — | — |
| 2016-07-11 | $28.52 | $43.10 | 17,000 | — | — |
| 2016-07-08 | $28.44 | $42.98 | 15,700 | — | — |
| 2016-07-07 | $27.55 | $41.63 | 8,600 | — | — |
| 2016-07-06 | $27.38 | $41.38 | 10,400 | — | — |
| 2016-07-05 | $27.14 | $41.01 | 16,300 | — | — |
| 2016-07-01 | $27.27 | $41.21 | 13,000 | — | — |
| 2016-06-30 | $27.63 | $41.75 | 13,700 | — | — |
| 2016-06-29 | $26.71 | $40.36 | 15,400 | — | — |
| 2016-06-28 | $26.51 | $40.06 | 19,100 | — | — |
| 2016-06-27 | $26.68 | $40.32 | 21,400 | — | — |
| 2016-06-24 | $26.94 | $40.71 | 47,200 | — | — |
| 2016-06-23 | $28.18 | $42.59 | 14,000 | — | — |
| 2016-06-22 | $27.46 | $41.50 | 10,300 | — | — |
| 2016-06-21 | $27.39 | $41.39 | 5,900 | — | — |
| 2016-06-20 | $27.40 | $41.41 | 19,300 | — | — |
| 2016-06-17 | $26.85 | $40.58 | 37,000 | — | — |
| 2016-06-16 | $26.70 | $40.35 | 8,600 | — | — |
| 2016-06-15 | $26.95 | $40.73 | 24,600 | — | — |
| 2016-06-14 | $26.98 | $40.46 | 12,800 | — | — |
| 2016-06-13 | $27.00 | $40.49 | 11,300 | — | — |
| 2016-06-10 | $27.50 | $41.24 | 9,800 | — | — |
| 2016-06-09 | $27.60 | $41.39 | 26,300 | — | — |
| 2016-06-08 | $27.69 | $41.52 | 23,800 | — | — |
| 2016-06-07 | $28.00 | $41.99 | 21,400 | — | — |
| 2016-06-06 | $27.84 | $41.75 | 23,600 | — | — |
| 2016-06-03 | $26.90 | $40.34 | 35,100 | — | — |
| 2016-06-02 | $27.69 | $41.52 | 19,200 | — | — |
| 2016-06-01 | $27.85 | $41.76 | 14,100 | — | — |
| 2016-05-31 | $27.73 | $41.58 | 22,800 | — | — |
| 2016-05-27 | $27.98 | $41.96 | 11,700 | — | — |
| 2016-05-26 | $27.91 | $41.85 | 22,600 | — | — |
| 2016-05-25 | $27.93 | $41.88 | 28,200 | — | — |
| 2016-05-24 | $27.87 | $41.79 | 25,200 | — | — |
| 2016-05-23 | $27.93 | $41.88 | 34,700 | — | — |
| 2016-05-20 | $27.52 | $41.27 | 11,900 | — | — |
| 2016-05-19 | $27.16 | $40.73 | 20,900 | — | — |
| 2016-05-18 | $27.36 | $41.03 | 26,400 | — | — |
| 2016-05-17 | $26.43 | $39.63 | 20,100 | — | — |
| 2016-05-16 | $27.11 | $40.65 | 25,800 | — | — |
| 2016-05-13 | $26.75 | $40.11 | 18,100 | — | — |
| 2016-05-12 | $27.04 | $40.55 | 19,200 | — | — |
| 2016-05-11 | $27.18 | $40.76 | 19,300 | — | — |
| 2016-05-10 | $27.41 | $41.10 | 13,500 | — | — |
| 2016-05-09 | $27.14 | $40.70 | 18,000 | — | — |
| 2016-05-06 | $27.36 | $41.03 | 16,700 | — | — |
| 2016-05-05 | $27.32 | $40.97 | 18,800 | — | — |
| 2016-05-04 | $27.32 | $40.97 | 25,100 | — | — |
| 2016-05-03 | $27.58 | $41.36 | 24,300 | — | — |
| 2016-05-02 | $27.90 | $41.84 | 16,800 | — | — |
| 2016-04-29 | $27.31 | $40.95 | 33,100 | — | — |
| 2016-04-28 | $26.64 | $39.95 | 34,900 | — | — |
| 2016-04-27 | $27.31 | $40.95 | 17,300 | — | — |
| 2016-04-26 | $27.52 | $41.27 | 19,100 | — | — |
| 2016-04-25 | $26.63 | $39.93 | 9,500 | — | — |
| 2016-04-22 | $26.48 | $39.71 | 9,100 | — | — |
| 2016-04-21 | $26.14 | $39.20 | 33,600 | — | — |
| 2016-04-20 | $25.95 | $38.91 | 27,500 | — | — |
| 2016-04-19 | $26.16 | $39.23 | 14,900 | — | — |
| 2016-04-18 | $26.29 | $39.42 | 15,100 | — | — |
| 2016-04-15 | $26.25 | $39.36 | 29,300 | — | — |
| 2016-04-14 | $25.98 | $38.96 | 21,400 | — | — |
| 2016-04-13 | $25.79 | $38.67 | 22,200 | — | — |
| 2016-04-12 | $25.42 | $38.12 | 12,800 | — | — |
| 2016-04-11 | $24.83 | $37.23 | 12,100 | — | — |
| 2016-04-08 | $24.85 | $37.26 | 8,500 | — | — |
| 2016-04-07 | $24.69 | $37.02 | 20,900 | — | — |
| 2016-04-06 | $25.38 | $38.06 | 14,300 | — | — |
| 2016-04-05 | $25.45 | $38.16 | 19,200 | — | — |
| 2016-04-04 | $25.64 | $38.45 | 10,800 | — | — |
| 2016-04-01 | $25.96 | $38.93 | 14,900 | — | — |
| 2016-03-31 | $25.83 | $38.73 | 24,900 | — | — |
| 2016-03-30 | $26.24 | $39.35 | 30,800 | — | — |
| 2016-03-29 | $25.81 | $38.70 | 24,300 | — | — |
| 2016-03-28 | $25.45 | $38.16 | 19,700 | — | — |
| 2016-03-24 | $25.45 | $38.16 | 13,300 | — | — |
| 2016-03-23 | $25.14 | $37.70 | 26,600 | — | — |
| 2016-03-22 | $24.73 | $37.08 | 21,600 | — | — |
| 2016-03-21 | $24.79 | $37.17 | 44,900 | — | — |
| 2016-03-18 | $25.29 | $37.92 | 85,300 | — | — |
| 2016-03-17 | $25.27 | $37.89 | 17,900 | — | — |
| 2016-03-16 | $24.91 | $37.35 | 21,600 | — | — |
| 2016-03-15 | $25.40 | $37.79 | 17,100 | — | — |
| 2016-03-14 | $25.27 | $37.60 | 20,400 | — | — |
| 2016-03-11 | $25.55 | $38.01 | 38,400 | — | — |
| 2016-03-10 | $25.21 | $37.51 | 19,900 | — | — |
| 2016-03-09 | $25.39 | $37.78 | 24,600 | — | — |
| 2016-03-08 | $25.32 | $37.67 | 19,800 | — | — |
| 2016-03-07 | $25.55 | $38.01 | 26,300 | — | — |
| 2016-03-04 | $25.54 | $38.00 | 34,300 | — | — |
| 2016-03-03 | $25.98 | $38.65 | 39,800 | — | — |
| 2016-03-02 | $26.06 | $38.77 | 30,300 | — | — |
| 2016-03-01 | $26.00 | $38.68 | 25,900 | — | — |
| 2016-02-29 | $25.61 | $38.10 | 40,800 | — | — |
| 2016-02-26 | $25.69 | $38.22 | 20,100 | — | — |
| 2016-02-25 | $25.74 | $38.30 | 4,700 | — | — |
| 2016-02-24 | $25.64 | $38.15 | 10,500 | — | — |
| 2016-02-23 | $25.40 | $37.79 | 38,800 | — | — |
| 2016-02-22 | $25.49 | $37.92 | 23,700 | — | — |
| 2016-02-19 | $25.08 | $37.31 | 22,500 | — | — |
| 2016-02-18 | $25.12 | $37.37 | 8,300 | — | — |
| 2016-02-17 | $25.60 | $38.09 | 12,600 | — | — |
| 2016-02-16 | $25.79 | $38.37 | 33,100 | — | — |
| 2016-02-12 | $25.73 | $38.28 | 12,000 | — | — |
| 2016-02-11 | $25.23 | $37.54 | 12,400 | — | — |
| 2016-02-10 | $25.59 | $38.07 | 15,500 | — | — |
| 2016-02-09 | $25.65 | $38.16 | 26,100 | — | — |
| 2016-02-08 | $25.85 | $38.46 | 20,200 | — | — |
| 2016-02-05 | $25.72 | $38.27 | 27,300 | — | — |
| 2016-02-04 | $26.26 | $39.07 | 12,200 | — | — |
| 2016-02-03 | $26.41 | $39.29 | 18,400 | — | — |
| 2016-02-02 | $26.47 | $39.38 | 21,000 | — | — |
| 2016-02-01 | $26.53 | $39.47 | 24,900 | — | — |
| 2016-01-29 | $26.71 | $39.74 | 36,800 | — | — |
| 2016-01-28 | $25.32 | $37.67 | 25,300 | — | — |
| 2016-01-27 | $25.04 | $37.26 | 23,800 | — | — |
| 2016-01-26 | $25.20 | $37.49 | 25,800 | — | — |
| 2016-01-25 | $23.75 | $35.34 | 16,600 | — | — |
| 2016-01-22 | $23.76 | $35.35 | 19,600 | — | — |
| 2016-01-21 | $23.53 | $35.01 | 25,200 | — | — |
| 2016-01-20 | $23.66 | $35.20 | 28,000 | — | — |
| 2016-01-19 | $23.71 | $35.28 | 39,800 | — | — |
| 2016-01-15 | $23.75 | $35.34 | 20,700 | — | — |
| 2016-01-14 | $24.26 | $36.09 | 35,700 | — | — |
| 2016-01-13 | $24.28 | $36.12 | 21,700 | — | — |
| 2016-01-12 | $24.91 | $37.06 | 24,700 | — | — |
| 2016-01-11 | $24.86 | $36.99 | 11,600 | — | — |
| 2016-01-08 | $25.00 | $37.20 | 15,900 | — | — |
| 2016-01-07 | $25.05 | $37.27 | 15,900 | — | — |
| 2016-01-06 | $25.69 | $38.22 | 11,300 | — | — |
| 2016-01-05 | $25.72 | $38.27 | 7,100 | — | — |
| 2016-01-04 | $25.64 | $38.15 | 29,600 | — | — |