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
- 1993-04-14 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 | $36.65 | $36.65 | 425,800 | — | — |
| 2016-12-29 | $36.85 | $36.85 | 334,800 | — | — |
| 2016-12-28 | $36.45 | $36.45 | 306,700 | — | — |
| 2016-12-27 | $36.75 | $36.75 | 367,100 | — | — |
| 2016-12-23 | $36.55 | $36.55 | 250,700 | — | — |
| 2016-12-22 | $36.25 | $36.25 | 493,600 | — | — |
| 2016-12-21 | $36.80 | $36.80 | 256,000 | — | — |
| 2016-12-20 | $36.75 | $36.75 | 397,300 | — | — |
| 2016-12-19 | $36.00 | $36.00 | 380,700 | — | — |
| 2016-12-16 | $35.95 | $35.95 | 1,184,900 | — | — |
| 2016-12-15 | $36.00 | $36.00 | 507,200 | — | — |
| 2016-12-14 | $35.40 | $35.40 | 445,500 | — | — |
| 2016-12-13 | $35.40 | $35.40 | 395,700 | — | — |
| 2016-12-12 | $35.45 | $35.45 | 363,000 | — | — |
| 2016-12-09 | $35.70 | $35.70 | 387,400 | — | — |
| 2016-12-08 | $35.55 | $35.55 | 561,500 | — | — |
| 2016-12-07 | $35.50 | $35.50 | 413,300 | — | — |
| 2016-12-06 | $34.70 | $34.70 | 469,700 | — | — |
| 2016-12-05 | $34.30 | $34.30 | 621,400 | — | — |
| 2016-12-02 | $33.45 | $33.45 | 610,000 | — | — |
| 2016-12-01 | $32.55 | $32.55 | 462,800 | — | — |
| 2016-11-30 | $32.85 | $32.85 | 403,300 | — | — |
| 2016-11-29 | $33.65 | $33.65 | 548,100 | — | — |
| 2016-11-28 | $33.15 | $33.15 | 447,900 | — | — |
| 2016-11-25 | $33.15 | $33.15 | 172,000 | — | — |
| 2016-11-23 | $32.95 | $32.95 | 538,500 | — | — |
| 2016-11-22 | $31.75 | $31.75 | 704,400 | — | — |
| 2016-11-21 | $31.70 | $31.70 | 679,400 | — | — |
| 2016-11-18 | $31.60 | $31.60 | 594,800 | — | — |
| 2016-11-17 | $31.65 | $31.65 | 578,000 | — | — |
| 2016-11-16 | $31.75 | $31.75 | 582,900 | — | — |
| 2016-11-15 | $31.20 | $31.20 | 444,300 | — | — |
| 2016-11-14 | $31.10 | $31.10 | 922,300 | — | — |
| 2016-11-11 | $30.50 | $30.50 | 1,067,200 | — | — |
| 2016-11-10 | $29.18 | $29.18 | 781,600 | — | — |
| 2016-11-09 | $29.40 | $29.40 | 735,300 | — | — |
| 2016-11-08 | $28.90 | $28.90 | 347,200 | — | — |
| 2016-11-07 | $28.70 | $28.70 | 586,300 | — | — |
| 2016-11-04 | $28.05 | $28.05 | 421,100 | — | — |
| 2016-11-03 | $28.30 | $28.30 | 582,700 | — | — |
| 2016-11-02 | $28.05 | $28.05 | 1,238,100 | — | — |
| 2016-11-01 | $28.10 | $28.10 | 738,300 | — | — |
| 2016-10-31 | $27.65 | $27.65 | 711,000 | — | — |
| 2016-10-28 | $28.50 | $28.50 | 422,500 | — | — |
| 2016-10-27 | $28.35 | $28.35 | 464,600 | — | — |
| 2016-10-26 | $29.40 | $29.40 | 309,300 | — | — |
| 2016-10-25 | $29.00 | $29.00 | 243,800 | — | — |
| 2016-10-24 | $29.25 | $29.25 | 497,000 | — | — |
| 2016-10-21 | $28.50 | $28.50 | 304,500 | — | — |
| 2016-10-20 | $28.35 | $28.35 | 489,000 | — | — |
| 2016-10-19 | $28.45 | $28.45 | 359,300 | — | — |
| 2016-10-18 | $28.20 | $28.20 | 417,600 | — | — |
| 2016-10-17 | $27.80 | $27.80 | 423,100 | — | — |
| 2016-10-14 | $27.65 | $27.65 | 373,900 | — | — |
| 2016-10-13 | $27.25 | $27.25 | 439,500 | — | — |
| 2016-10-12 | $27.45 | $27.45 | 740,600 | — | — |
| 2016-10-11 | $28.75 | $28.75 | 208,200 | — | — |
| 2016-10-10 | $29.35 | $29.35 | 233,500 | — | — |
| 2016-10-07 | $29.09 | $29.09 | 320,900 | — | — |
| 2016-10-06 | $29.41 | $29.41 | 221,400 | — | — |
| 2016-10-05 | $29.17 | $29.17 | 259,800 | — | — |
| 2016-10-04 | $28.61 | $28.61 | 300,200 | — | — |
| 2016-10-03 | $28.42 | $28.42 | 328,600 | — | — |
| 2016-09-30 | $28.47 | $28.47 | 341,300 | — | — |
| 2016-09-29 | $27.79 | $27.79 | 248,600 | — | — |
| 2016-09-28 | $28.14 | $28.14 | 415,400 | — | — |
| 2016-09-27 | $28.14 | $28.14 | 443,100 | — | — |
| 2016-09-26 | $27.91 | $27.91 | 320,400 | — | — |
| 2016-09-23 | $28.26 | $28.26 | 293,400 | — | — |
| 2016-09-22 | $28.65 | $28.65 | 461,600 | — | — |
| 2016-09-21 | $28.55 | $28.55 | 275,000 | — | — |
| 2016-09-20 | $27.95 | $27.95 | 222,200 | — | — |
| 2016-09-19 | $28.07 | $28.07 | 544,400 | — | — |
| 2016-09-16 | $27.56 | $27.56 | 530,600 | — | — |
| 2016-09-15 | $28.09 | $28.09 | 642,100 | — | — |
| 2016-09-14 | $27.33 | $27.33 | 628,300 | — | — |
| 2016-09-13 | $26.91 | $26.91 | 733,600 | — | — |
| 2016-09-12 | $27.06 | $27.06 | 535,000 | — | — |
| 2016-09-09 | $26.62 | $26.62 | 719,900 | — | — |
| 2016-09-08 | $27.06 | $27.06 | 557,000 | — | — |
| 2016-09-07 | $26.87 | $26.87 | 327,000 | — | — |
| 2016-09-06 | $26.76 | $26.76 | 338,600 | — | — |
| 2016-09-02 | $26.80 | $26.80 | 270,400 | — | — |
| 2016-09-01 | $26.72 | $26.72 | 525,900 | — | — |
| 2016-08-31 | $26.28 | $26.28 | 553,500 | — | — |
| 2016-08-30 | $26.49 | $26.49 | 260,400 | — | — |
| 2016-08-29 | $26.37 | $26.37 | 271,100 | — | — |
| 2016-08-26 | $26.66 | $26.66 | 280,100 | — | — |
| 2016-08-25 | $26.65 | $26.65 | 245,700 | — | — |
| 2016-08-24 | $26.49 | $26.49 | 380,200 | — | — |
| 2016-08-23 | $26.49 | $26.49 | 341,200 | — | — |
| 2016-08-22 | $26.31 | $26.31 | 459,000 | — | — |
| 2016-08-19 | $26.44 | $26.44 | 435,900 | — | — |
| 2016-08-18 | $26.33 | $26.33 | 403,900 | — | — |
| 2016-08-17 | $26.27 | $26.27 | 370,200 | — | — |
| 2016-08-16 | $26.22 | $26.22 | 298,100 | — | — |
| 2016-08-15 | $26.70 | $26.70 | 271,400 | — | — |
| 2016-08-12 | $26.26 | $26.26 | 374,900 | — | — |
| 2016-08-11 | $26.23 | $26.23 | 328,200 | — | — |
| 2016-08-10 | $26.09 | $26.09 | 469,400 | — | — |
| 2016-08-09 | $26.20 | $26.20 | 484,000 | — | — |
| 2016-08-08 | $26.08 | $26.08 | 610,700 | — | — |
| 2016-08-05 | $25.77 | $25.77 | 422,000 | — | — |
| 2016-08-04 | $25.49 | $25.49 | 373,900 | — | — |
| 2016-08-03 | $25.52 | $25.52 | 659,200 | — | — |
| 2016-08-02 | $25.13 | $25.13 | 624,900 | — | — |
| 2016-08-01 | $25.50 | $25.50 | 765,600 | — | — |
| 2016-07-29 | $25.34 | $25.34 | 701,000 | — | — |
| 2016-07-28 | $25.61 | $25.61 | 562,600 | — | — |
| 2016-07-27 | $25.80 | $25.80 | 1,436,200 | — | — |
| 2016-07-26 | $24.70 | $24.70 | 3,502,600 | — | — |
| 2016-07-25 | $29.14 | $29.14 | 650,800 | — | — |
| 2016-07-22 | $28.71 | $28.71 | 691,900 | — | — |
| 2016-07-21 | $28.77 | $28.77 | 302,700 | — | — |
| 2016-07-20 | $28.98 | $28.98 | 314,500 | — | — |
| 2016-07-19 | $28.85 | $28.85 | 325,300 | — | — |
| 2016-07-18 | $28.75 | $28.75 | 292,200 | — | — |
| 2016-07-15 | $28.87 | $28.87 | 394,600 | — | — |
| 2016-07-14 | $28.63 | $28.63 | 317,400 | — | — |
| 2016-07-13 | $28.71 | $28.71 | 419,000 | — | — |
| 2016-07-12 | $28.31 | $28.31 | 344,200 | — | — |
| 2016-07-11 | $27.74 | $27.74 | 382,400 | — | — |
| 2016-07-08 | $27.55 | $27.55 | 518,300 | — | — |
| 2016-07-07 | $26.86 | $26.86 | 293,600 | — | — |
| 2016-07-06 | $26.66 | $26.66 | 522,300 | — | — |
| 2016-07-05 | $26.44 | $26.44 | 259,500 | — | — |
| 2016-07-01 | $26.77 | $26.77 | 520,000 | — | — |
| 2016-06-30 | $26.81 | $26.81 | 521,700 | — | — |
| 2016-06-29 | $25.94 | $25.94 | 537,500 | — | — |
| 2016-06-28 | $25.69 | $25.69 | 648,300 | — | — |
| 2016-06-27 | $25.16 | $25.16 | 733,700 | — | — |
| 2016-06-24 | $26.35 | $26.35 | 1,147,500 | — | — |
| 2016-06-23 | $28.16 | $28.16 | 329,800 | — | — |
| 2016-06-22 | $28.00 | $28.00 | 601,800 | — | — |
| 2016-06-21 | $27.46 | $27.46 | 284,400 | — | — |
| 2016-06-20 | $27.48 | $27.48 | 498,500 | — | — |
| 2016-06-17 | $27.14 | $27.14 | 1,409,200 | — | — |
| 2016-06-16 | $27.39 | $27.39 | 516,800 | — | — |
| 2016-06-15 | $27.23 | $27.23 | 428,500 | — | — |
| 2016-06-14 | $27.53 | $27.53 | 506,400 | — | — |
| 2016-06-13 | $27.53 | $27.53 | 485,500 | — | — |
| 2016-06-10 | $28.04 | $28.04 | 509,500 | — | — |
| 2016-06-09 | $28.44 | $28.44 | 693,500 | — | — |
| 2016-06-08 | $28.08 | $28.08 | 506,000 | — | — |
| 2016-06-07 | $27.76 | $27.76 | 669,200 | — | — |
| 2016-06-06 | $27.73 | $27.73 | 427,200 | — | — |
| 2016-06-03 | $27.54 | $27.54 | 466,200 | — | — |
| 2016-06-02 | $27.62 | $27.62 | 614,100 | — | — |
| 2016-06-01 | $27.23 | $27.23 | 1,204,900 | — | — |
| 2016-05-31 | $26.79 | $26.79 | 1,533,600 | — | — |
| 2016-05-27 | $26.46 | $26.46 | 694,600 | — | — |
| 2016-05-26 | $26.09 | $26.09 | 667,700 | — | — |
| 2016-05-25 | $25.81 | $25.81 | 724,000 | — | — |
| 2016-05-24 | $26.03 | $26.03 | 762,000 | — | — |
| 2016-05-23 | $25.45 | $25.45 | 760,600 | — | — |
| 2016-05-20 | $25.54 | $25.54 | 587,700 | — | — |
| 2016-05-19 | $25.21 | $25.21 | 457,700 | — | — |
| 2016-05-18 | $25.51 | $25.51 | 543,100 | — | — |
| 2016-05-17 | $25.02 | $25.02 | 647,000 | — | — |
| 2016-05-16 | $25.52 | $25.52 | 1,196,400 | — | — |
| 2016-05-13 | $24.83 | $24.83 | 735,800 | — | — |
| 2016-05-12 | $24.82 | $24.82 | 610,500 | — | — |
| 2016-05-11 | $24.70 | $24.70 | 459,500 | — | — |
| 2016-05-10 | $24.64 | $24.64 | 586,100 | — | — |
| 2016-05-09 | $24.31 | $24.31 | 531,300 | — | — |
| 2016-05-06 | $24.25 | $24.25 | 542,700 | — | — |
| 2016-05-05 | $23.91 | $23.91 | 503,600 | — | — |
| 2016-05-04 | $23.95 | $23.95 | 474,800 | — | — |
| 2016-05-03 | $24.16 | $24.16 | 475,000 | — | — |
| 2016-05-02 | $24.11 | $24.11 | 789,700 | — | — |
| 2016-04-29 | $23.65 | $23.65 | 681,200 | — | — |
| 2016-04-28 | $23.44 | $23.44 | 629,000 | — | — |
| 2016-04-27 | $24.04 | $24.04 | 794,000 | — | — |
| 2016-04-26 | $24.24 | $24.24 | 1,915,000 | — | — |
| 2016-04-25 | $22.21 | $22.21 | 591,900 | — | — |
| 2016-04-22 | $22.03 | $22.03 | 397,900 | — | — |
| 2016-04-21 | $21.89 | $21.89 | 525,400 | — | — |
| 2016-04-20 | $22.01 | $22.01 | 433,300 | — | — |
| 2016-04-19 | $22.26 | $22.26 | 344,100 | — | — |
| 2016-04-18 | $22.26 | $22.26 | 432,200 | — | — |
| 2016-04-15 | $22.18 | $22.18 | 404,400 | — | — |
| 2016-04-14 | $22.37 | $22.37 | 306,200 | — | — |
| 2016-04-13 | $22.85 | $22.85 | 308,200 | — | — |
| 2016-04-12 | $22.01 | $22.01 | 371,200 | — | — |
| 2016-04-11 | $22.13 | $22.13 | 297,200 | — | — |
| 2016-04-08 | $21.93 | $21.93 | 219,100 | — | — |
| 2016-04-07 | $21.85 | $21.85 | 341,200 | — | — |
| 2016-04-06 | $22.32 | $22.32 | 258,900 | — | — |
| 2016-04-05 | $22.43 | $22.43 | 363,700 | — | — |
| 2016-04-04 | $22.85 | $22.85 | 400,200 | — | — |
| 2016-04-01 | $23.33 | $23.33 | 335,900 | — | — |
| 2016-03-31 | $23.38 | $23.38 | 532,600 | — | — |
| 2016-03-30 | $22.95 | $22.95 | 676,500 | — | — |
| 2016-03-29 | $22.50 | $22.50 | 1,628,800 | — | — |
| 2016-03-28 | $22.48 | $22.48 | 300,300 | — | — |
| 2016-03-24 | $22.64 | $22.64 | 352,000 | — | — |
| 2016-03-23 | $22.61 | $22.61 | 626,800 | — | — |
| 2016-03-22 | $23.08 | $23.08 | 618,400 | — | — |
| 2016-03-21 | $22.62 | $22.62 | 428,100 | — | — |
| 2016-03-18 | $22.18 | $22.18 | 726,300 | — | — |
| 2016-03-17 | $21.89 | $21.89 | 678,600 | — | — |
| 2016-03-16 | $21.38 | $21.38 | 450,200 | — | — |
| 2016-03-15 | $21.13 | $21.13 | 988,800 | — | — |
| 2016-03-14 | $21.70 | $21.70 | 356,300 | — | — |
| 2016-03-11 | $22.14 | $22.14 | 370,500 | — | — |
| 2016-03-10 | $21.41 | $21.41 | 382,100 | — | — |
| 2016-03-09 | $21.30 | $21.30 | 341,700 | — | — |
| 2016-03-08 | $21.07 | $21.07 | 323,700 | — | — |
| 2016-03-07 | $21.59 | $21.59 | 450,200 | — | — |
| 2016-03-04 | $21.44 | $21.44 | 363,800 | — | — |
| 2016-03-03 | $21.94 | $21.94 | 532,400 | — | — |
| 2016-03-02 | $21.05 | $21.05 | 507,000 | — | — |
| 2016-03-01 | $21.40 | $21.40 | 356,500 | — | — |
| 2016-02-29 | $20.60 | $20.60 | 710,200 | — | — |
| 2016-02-26 | $20.96 | $20.96 | 440,800 | — | — |
| 2016-02-25 | $20.83 | $20.83 | 613,500 | — | — |
| 2016-02-24 | $20.68 | $20.68 | 532,000 | — | — |
| 2016-02-23 | $20.39 | $20.39 | 490,400 | — | — |
| 2016-02-22 | $20.39 | $20.39 | 630,700 | — | — |
| 2016-02-19 | $20.42 | $20.42 | 313,000 | — | — |
| 2016-02-18 | $20.54 | $20.54 | 465,800 | — | — |
| 2016-02-17 | $20.06 | $20.06 | 759,500 | — | — |
| 2016-02-16 | $20.50 | $20.50 | 487,700 | — | — |
| 2016-02-12 | $19.83 | $19.83 | 531,300 | — | — |
| 2016-02-11 | $19.56 | $19.56 | 793,900 | — | — |
| 2016-02-10 | $19.67 | $19.67 | 713,600 | — | — |
| 2016-02-09 | $19.52 | $19.52 | 718,000 | — | — |
| 2016-02-08 | $19.43 | $19.43 | 872,500 | — | — |
| 2016-02-05 | $19.22 | $19.22 | 864,300 | — | — |
| 2016-02-04 | $19.44 | $19.44 | 735,000 | — | — |
| 2016-02-03 | $18.70 | $18.70 | 1,874,400 | — | — |
| 2016-02-02 | $18.59 | $18.59 | 1,297,900 | — | — |
| 2016-02-01 | $18.91 | $18.91 | 1,418,500 | — | — |
| 2016-01-29 | $18.74 | $18.74 | 1,566,800 | — | — |
| 2016-01-28 | $18.19 | $18.19 | 755,300 | — | — |
| 2016-01-27 | $18.85 | $18.85 | 1,017,800 | — | — |
| 2016-01-26 | $19.09 | $19.09 | 1,862,000 | — | — |
| 2016-01-25 | $17.38 | $17.38 | 1,211,400 | — | — |
| 2016-01-22 | $17.26 | $17.26 | 854,700 | — | — |
| 2016-01-21 | $16.97 | $16.97 | 815,600 | — | — |
| 2016-01-20 | $16.98 | $16.98 | 835,200 | — | — |
| 2016-01-19 | $16.76 | $16.76 | 629,300 | — | — |
| 2016-01-15 | $16.84 | $16.84 | 885,200 | — | — |
| 2016-01-14 | $17.31 | $17.31 | 963,000 | — | — |
| 2016-01-13 | $17.15 | $17.15 | 440,900 | — | — |
| 2016-01-12 | $17.69 | $17.69 | 597,300 | — | — |
| 2016-01-11 | $17.65 | $17.65 | 699,400 | — | — |
| 2016-01-08 | $18.07 | $18.07 | 736,900 | — | — |
| 2016-01-07 | $18.49 | $18.49 | 1,355,100 | — | — |
| 2016-01-06 | $19.44 | $19.44 | 664,600 | — | — |
| 2016-01-05 | $19.98 | $19.98 | 728,100 | — | — |
| 2016-01-04 | $20.40 | $20.40 | 729,100 | — | — |