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
- 1998-05-13 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 | $36.79 | $64.71 | 122,778 | — | — |
| 2016-12-29 | $36.82 | $64.76 | 146,637 | — | — |
| 2016-12-28 | $36.76 | $64.66 | 64,614 | — | — |
| 2016-12-27 | $36.96 | $65.02 | 109,875 | — | — |
| 2016-12-23 | $36.86 | $64.83 | 67,584 | — | — |
| 2016-12-22 | $36.86 | $64.83 | 121,549 | — | — |
| 2016-12-21 | $36.60 | $64.39 | 144,384 | — | — |
| 2016-12-20 | $37.05 | $65.18 | 195,072 | — | — |
| 2016-12-19 | $36.65 | $64.47 | 283,955 | — | — |
| 2016-12-16 | $36.86 | $64.83 | 955,187 | — | — |
| 2016-12-15 | $37.39 | $65.78 | 276,890 | — | — |
| 2016-12-14 | $36.61 | $64.40 | 221,286 | — | — |
| 2016-12-13 | $37.11 | $65.28 | 353,997 | — | — |
| 2016-12-12 | $36.58 | $64.35 | 184,013 | — | — |
| 2016-12-09 | $37.50 | $65.97 | 211,251 | — | — |
| 2016-12-08 | $37.61 | $66.16 | 390,656 | — | — |
| 2016-12-07 | $36.48 | $64.18 | 522,752 | — | — |
| 2016-12-06 | $35.98 | $63.29 | 1,483,878 | — | — |
| 2016-12-05 | $37.45 | $65.88 | 118,579 | — | — |
| 2016-12-02 | $37.24 | $65.50 | 56,934 | — | — |
| 2016-12-01 | $37.32 | $65.66 | 117,248 | — | — |
| 2016-11-30 | $37.57 | $66.09 | 78,746 | — | — |
| 2016-11-29 | $37.29 | $65.61 | 85,606 | — | — |
| 2016-11-28 | $36.68 | $64.52 | 71,373 | — | — |
| 2016-11-25 | $37.40 | $65.79 | 28,365 | — | — |
| 2016-11-23 | $37.31 | $65.64 | 64,102 | — | — |
| 2016-11-22 | $37.22 | $65.47 | 110,490 | — | — |
| 2016-11-21 | $36.46 | $64.15 | 89,395 | — | — |
| 2016-11-18 | $36.79 | $64.71 | 116,019 | — | — |
| 2016-11-17 | $36.49 | $64.20 | 92,877 | — | — |
| 2016-11-16 | $36.10 | $63.51 | 114,176 | — | — |
| 2016-11-15 | $36.20 | $63.68 | 141,210 | — | — |
| 2016-11-14 | $37.11 | $64.76 | 206,746 | — | — |
| 2016-11-11 | $36.58 | $63.84 | 182,272 | — | — |
| 2016-11-10 | $34.58 | $60.35 | 194,765 | — | — |
| 2016-11-09 | $33.50 | $58.46 | 142,746 | — | — |
| 2016-11-08 | $32.01 | $55.87 | 61,440 | — | — |
| 2016-11-07 | $32.11 | $56.04 | 78,643 | — | — |
| 2016-11-04 | $31.00 | $54.10 | 38,298 | — | — |
| 2016-11-03 | $30.98 | $54.06 | 45,670 | — | — |
| 2016-11-02 | $30.80 | $53.75 | 59,904 | — | — |
| 2016-11-01 | $31.29 | $54.61 | 110,182 | — | — |
| 2016-10-31 | $31.86 | $55.59 | 98,406 | — | — |
| 2016-10-28 | $32.10 | $56.02 | 97,178 | — | — |
| 2016-10-27 | $31.88 | $55.65 | 44,032 | — | — |
| 2016-10-26 | $31.77 | $55.44 | 30,925 | — | — |
| 2016-10-25 | $32.05 | $55.94 | 36,250 | — | — |
| 2016-10-24 | $31.89 | $55.66 | 52,941 | — | — |
| 2016-10-21 | $31.61 | $55.17 | 31,130 | — | — |
| 2016-10-20 | $31.64 | $55.22 | 34,202 | — | — |
| 2016-10-19 | $31.75 | $55.41 | 55,296 | — | — |
| 2016-10-18 | $31.47 | $54.93 | 34,406 | — | — |
| 2016-10-17 | $31.34 | $54.69 | 32,461 | — | — |
| 2016-10-14 | $31.87 | $55.61 | 96,563 | — | — |
| 2016-10-13 | $31.06 | $54.21 | 69,939 | — | — |
| 2016-10-12 | $31.88 | $55.63 | 35,840 | — | — |
| 2016-10-11 | $32.03 | $55.90 | 74,752 | — | — |
| 2016-10-10 | $32.01 | $55.87 | 53,146 | — | — |
| 2016-10-07 | $31.87 | $55.61 | 86,938 | — | — |
| 2016-10-06 | $32.11 | $56.04 | 79,565 | — | — |
| 2016-10-05 | $31.74 | $55.39 | 101,786 | — | — |
| 2016-10-04 | $31.41 | $54.81 | 29,594 | — | — |
| 2016-10-03 | $31.31 | $54.64 | 63,386 | — | — |
| 2016-09-30 | $31.43 | $54.84 | 83,558 | — | — |
| 2016-09-29 | $30.93 | $53.98 | 34,099 | — | — |
| 2016-09-28 | $31.41 | $54.81 | 52,736 | — | — |
| 2016-09-27 | $30.92 | $53.96 | 73,728 | — | — |
| 2016-09-26 | $30.71 | $53.60 | 47,821 | — | — |
| 2016-09-23 | $31.62 | $55.19 | 47,616 | — | — |
| 2016-09-22 | $32.09 | $56.00 | 111,718 | — | — |
| 2016-09-21 | $31.36 | $54.73 | 44,134 | — | — |
| 2016-09-20 | $30.91 | $53.94 | 34,202 | — | — |
| 2016-09-19 | $31.04 | $54.16 | 33,178 | — | — |
| 2016-09-16 | $30.86 | $53.86 | 112,947 | — | — |
| 2016-09-15 | $31.06 | $54.21 | 32,051 | — | — |
| 2016-09-14 | $30.79 | $53.74 | 58,778 | — | — |
| 2016-09-13 | $31.16 | $54.38 | 68,301 | — | — |
| 2016-09-12 | $31.86 | $55.59 | 47,616 | — | — |
| 2016-09-09 | $31.63 | $55.20 | 62,566 | — | — |
| 2016-09-08 | $32.11 | $56.04 | 31,642 | — | — |
| 2016-09-07 | $31.78 | $55.46 | 63,898 | — | — |
| 2016-09-06 | $31.58 | $55.12 | 50,176 | — | — |
| 2016-09-02 | $32.03 | $55.90 | 53,965 | — | — |
| 2016-09-01 | $31.72 | $55.36 | 86,528 | — | — |
| 2016-08-31 | $32.08 | $55.99 | 90,931 | — | — |
| 2016-08-30 | $31.98 | $55.82 | 42,701 | — | — |
| 2016-08-29 | $31.87 | $55.61 | 50,381 | — | — |
| 2016-08-26 | $31.59 | $55.13 | 82,944 | — | — |
| 2016-08-25 | $31.69 | $55.31 | 54,784 | — | — |
| 2016-08-24 | $31.29 | $54.61 | 62,259 | — | — |
| 2016-08-23 | $31.14 | $54.35 | 47,309 | — | — |
| 2016-08-22 | $30.84 | $53.82 | 66,048 | — | — |
| 2016-08-19 | $30.35 | $52.97 | 57,754 | — | — |
| 2016-08-18 | $30.43 | $53.11 | 48,640 | — | — |
| 2016-08-17 | $30.29 | $52.87 | 58,675 | — | — |
| 2016-08-16 | $30.04 | $52.42 | 45,261 | — | — |
| 2016-08-15 | $30.47 | $52.77 | 64,819 | — | — |
| 2016-08-12 | $30.27 | $52.43 | 24,781 | — | — |
| 2016-08-11 | $30.43 | $52.70 | 61,440 | — | — |
| 2016-08-10 | $30.33 | $52.53 | 41,472 | — | — |
| 2016-08-09 | $30.91 | $53.53 | 32,563 | — | — |
| 2016-08-08 | $30.85 | $53.43 | 51,507 | — | — |
| 2016-08-05 | $31.05 | $53.78 | 85,606 | — | — |
| 2016-08-04 | $29.94 | $51.85 | 76,902 | — | — |
| 2016-08-03 | $30.20 | $52.29 | 64,205 | — | — |
| 2016-08-02 | $29.71 | $51.45 | 80,896 | — | — |
| 2016-08-01 | $29.71 | $51.45 | 148,890 | — | — |
| 2016-07-29 | $29.87 | $51.73 | 136,806 | — | — |
| 2016-07-28 | $31.82 | $55.10 | 39,424 | — | — |
| 2016-07-27 | $31.95 | $55.34 | 53,043 | — | — |
| 2016-07-26 | $31.68 | $54.86 | 62,362 | — | — |
| 2016-07-25 | $31.67 | $54.85 | 53,555 | — | — |
| 2016-07-22 | $32.00 | $55.42 | 42,803 | — | — |
| 2016-07-21 | $31.84 | $55.13 | 77,926 | — | — |
| 2016-07-20 | $31.81 | $55.08 | 46,694 | — | — |
| 2016-07-19 | $32.00 | $55.42 | 73,421 | — | — |
| 2016-07-18 | $31.84 | $55.13 | 86,016 | — | — |
| 2016-07-15 | $32.39 | $56.10 | 67,891 | — | — |
| 2016-07-14 | $32.29 | $55.91 | 89,190 | — | — |
| 2016-07-13 | $31.96 | $55.35 | 141,107 | — | — |
| 2016-07-12 | $31.71 | $54.91 | 121,037 | — | — |
| 2016-07-11 | $31.07 | $53.81 | 56,422 | — | — |
| 2016-07-08 | $30.65 | $53.09 | 96,870 | — | — |
| 2016-07-07 | $29.93 | $51.84 | 54,682 | — | — |
| 2016-07-06 | $29.71 | $51.45 | 62,669 | — | — |
| 2016-07-05 | $29.54 | $51.16 | 56,730 | — | — |
| 2016-07-01 | $30.16 | $52.22 | 112,026 | — | — |
| 2016-06-30 | $30.20 | $52.29 | 111,821 | — | — |
| 2016-06-29 | $29.58 | $51.23 | 78,746 | — | — |
| 2016-06-28 | $28.30 | $49.01 | 104,550 | — | — |
| 2016-06-27 | $28.06 | $48.59 | 160,563 | — | — |
| 2016-06-24 | $28.67 | $49.65 | 241,357 | — | — |
| 2016-06-23 | $30.55 | $52.90 | 81,920 | — | — |
| 2016-06-22 | $29.45 | $51.01 | 71,782 | — | — |
| 2016-06-21 | $29.68 | $51.40 | 65,126 | — | — |
| 2016-06-20 | $29.62 | $51.29 | 90,112 | — | — |
| 2016-06-17 | $29.06 | $50.33 | 325,325 | — | — |
| 2016-06-16 | $28.75 | $49.79 | 156,774 | — | — |
| 2016-06-15 | $28.38 | $49.15 | 74,035 | — | — |
| 2016-06-14 | $28.82 | $49.91 | 131,174 | — | — |
| 2016-06-13 | $29.27 | $50.69 | 131,174 | — | — |
| 2016-06-10 | $29.55 | $51.18 | 106,803 | — | — |
| 2016-06-09 | $29.76 | $51.53 | 86,835 | — | — |
| 2016-06-08 | $29.98 | $51.92 | 71,885 | — | — |
| 2016-06-07 | $29.79 | $51.58 | 99,942 | — | — |
| 2016-06-06 | $29.46 | $51.02 | 68,608 | — | — |
| 2016-06-03 | $29.41 | $50.94 | 96,870 | — | — |
| 2016-06-02 | $29.71 | $51.45 | 96,461 | — | — |
| 2016-06-01 | $29.53 | $51.14 | 98,406 | — | — |
| 2016-05-31 | $28.80 | $49.87 | 87,552 | — | — |
| 2016-05-27 | $28.73 | $49.76 | 59,290 | — | — |
| 2016-05-26 | $28.44 | $49.25 | 71,066 | — | — |
| 2016-05-25 | $30.36 | $52.58 | 132,403 | — | — |
| 2016-05-24 | $29.29 | $50.72 | 122,368 | — | — |
| 2016-05-23 | $28.64 | $49.60 | 71,475 | — | — |
| 2016-05-20 | $28.91 | $50.06 | 98,714 | — | — |
| 2016-05-19 | $28.27 | $48.96 | 85,914 | — | — |
| 2016-05-18 | $28.81 | $49.89 | 160,051 | — | — |
| 2016-05-17 | $28.31 | $49.03 | 131,891 | — | — |
| 2016-05-16 | $28.84 | $49.54 | 230,605 | — | — |
| 2016-05-13 | $28.06 | $48.19 | 71,475 | — | — |
| 2016-05-12 | $28.55 | $49.05 | 57,037 | — | — |
| 2016-05-11 | $28.57 | $49.08 | 49,562 | — | — |
| 2016-05-10 | $28.81 | $49.49 | 61,030 | — | — |
| 2016-05-09 | $28.56 | $49.07 | 47,514 | — | — |
| 2016-05-06 | $28.54 | $49.03 | 85,811 | — | — |
| 2016-05-05 | $28.29 | $48.60 | 49,459 | — | — |
| 2016-05-04 | $28.47 | $48.90 | 69,018 | — | — |
| 2016-05-03 | $28.42 | $48.81 | 69,120 | — | — |
| 2016-05-02 | $28.95 | $49.72 | 110,387 | — | — |
| 2016-04-29 | $28.53 | $49.00 | 150,016 | — | — |
| 2016-04-28 | $27.68 | $47.54 | 52,326 | — | — |
| 2016-04-27 | $27.92 | $47.96 | 56,627 | — | — |
| 2016-04-26 | $27.97 | $48.04 | 95,744 | — | — |
| 2016-04-25 | $27.04 | $46.45 | 57,446 | — | — |
| 2016-04-22 | $27.36 | $47.00 | 80,282 | — | — |
| 2016-04-21 | $26.87 | $46.15 | 65,843 | — | — |
| 2016-04-20 | $26.81 | $46.05 | 53,453 | — | — |
| 2016-04-19 | $26.46 | $45.44 | 47,718 | — | — |
| 2016-04-18 | $26.13 | $44.89 | 60,518 | — | — |
| 2016-04-15 | $25.78 | $44.28 | 43,520 | — | — |
| 2016-04-14 | $26.12 | $44.87 | 44,442 | — | — |
| 2016-04-13 | $25.95 | $44.57 | 103,014 | — | — |
| 2016-04-12 | $25.15 | $43.19 | 66,560 | — | — |
| 2016-04-11 | $24.63 | $42.31 | 50,893 | — | — |
| 2016-04-08 | $24.47 | $42.04 | 61,747 | — | — |
| 2016-04-07 | $24.22 | $41.60 | 46,694 | — | — |
| 2016-04-06 | $25.04 | $43.01 | 34,406 | — | — |
| 2016-04-05 | $24.91 | $42.79 | 104,960 | — | — |
| 2016-04-04 | $25.15 | $43.19 | 70,144 | — | — |
| 2016-04-01 | $25.26 | $43.40 | 45,056 | — | — |
| 2016-03-31 | $25.46 | $43.73 | 75,469 | — | — |
| 2016-03-30 | $25.61 | $43.98 | 69,018 | — | — |
| 2016-03-29 | $25.57 | $43.92 | 82,227 | — | — |
| 2016-03-28 | $25.10 | $43.11 | 42,394 | — | — |
| 2016-03-24 | $25.09 | $43.09 | 94,515 | — | — |
| 2016-03-23 | $25.10 | $43.11 | 75,878 | — | — |
| 2016-03-22 | $25.77 | $44.27 | 67,482 | — | — |
| 2016-03-21 | $25.56 | $43.90 | 91,750 | — | — |
| 2016-03-18 | $26.11 | $44.86 | 180,122 | — | — |
| 2016-03-17 | $25.80 | $44.32 | 137,216 | — | — |
| 2016-03-16 | $24.79 | $42.59 | 70,451 | — | — |
| 2016-03-15 | $24.82 | $42.64 | 88,269 | — | — |
| 2016-03-14 | $25.64 | $44.05 | 54,374 | — | — |
| 2016-03-11 | $26.03 | $44.70 | 87,552 | — | — |
| 2016-03-10 | $25.45 | $43.71 | 151,757 | — | — |
| 2016-03-09 | $24.90 | $42.78 | 124,826 | — | — |
| 2016-03-08 | $24.39 | $41.90 | 109,670 | — | — |
| 2016-03-07 | $25.20 | $43.28 | 129,024 | — | — |
| 2016-03-04 | $24.71 | $42.44 | 214,733 | — | — |
| 2016-03-03 | $24.81 | $42.62 | 152,576 | — | — |
| 2016-03-02 | $23.81 | $40.90 | 72,602 | — | — |
| 2016-03-01 | $23.35 | $40.11 | 94,822 | — | — |
| 2016-02-29 | $22.87 | $39.29 | 146,534 | — | — |
| 2016-02-26 | $23.31 | $40.04 | 89,395 | — | — |
| 2016-02-25 | $22.98 | $39.47 | 66,867 | — | — |
| 2016-02-24 | $22.65 | $38.90 | 100,045 | — | — |
| 2016-02-23 | $22.51 | $38.67 | 126,771 | — | — |
| 2016-02-22 | $22.99 | $39.10 | 110,797 | — | — |
| 2016-02-19 | $22.58 | $38.40 | 131,482 | — | — |
| 2016-02-18 | $22.34 | $38.01 | 159,949 | — | — |
| 2016-02-17 | $22.97 | $39.07 | 120,627 | — | — |
| 2016-02-16 | $23.29 | $39.62 | 123,904 | — | — |
| 2016-02-12 | $22.85 | $38.87 | 104,346 | — | — |
| 2016-02-11 | $21.84 | $37.14 | 114,278 | — | — |
| 2016-02-10 | $22.21 | $37.77 | 103,629 | — | — |
| 2016-02-09 | $22.35 | $38.02 | 103,629 | — | — |
| 2016-02-08 | $22.71 | $38.62 | 169,779 | — | — |
| 2016-02-05 | $22.18 | $37.72 | 196,710 | — | — |
| 2016-02-04 | $21.82 | $37.11 | 133,734 | — | — |
| 2016-02-03 | $21.76 | $37.01 | 148,480 | — | — |
| 2016-02-02 | $21.16 | $36.00 | 151,450 | — | — |
| 2016-02-01 | $20.84 | $35.45 | 145,203 | — | — |
| 2016-01-29 | $22.00 | $37.42 | 321,024 | — | — |
| 2016-01-28 | $20.62 | $35.07 | 104,346 | — | — |
| 2016-01-27 | $19.94 | $33.92 | 128,102 | — | — |
| 2016-01-26 | $19.80 | $33.69 | 116,736 | — | — |
| 2016-01-25 | $19.14 | $32.56 | 178,790 | — | — |
| 2016-01-22 | $20.18 | $34.32 | 143,462 | — | — |
| 2016-01-21 | $19.86 | $33.79 | 143,974 | — | — |
| 2016-01-20 | $19.84 | $33.75 | 146,125 | — | — |
| 2016-01-19 | $19.91 | $33.87 | 94,618 | — | — |
| 2016-01-15 | $20.09 | $34.17 | 170,701 | — | — |
| 2016-01-14 | $20.16 | $34.28 | 136,294 | — | — |
| 2016-01-13 | $20.18 | $34.32 | 111,411 | — | — |
| 2016-01-12 | $20.91 | $35.56 | 139,878 | — | — |
| 2016-01-11 | $21.37 | $36.34 | 88,371 | — | — |
| 2016-01-08 | $21.41 | $36.41 | 147,046 | — | — |
| 2016-01-07 | $21.78 | $37.04 | 145,510 | — | — |
| 2016-01-06 | $22.71 | $38.64 | 150,221 | — | — |
| 2016-01-05 | $22.73 | $38.67 | 103,219 | — | — |
| 2016-01-04 | $22.76 | $38.72 | 142,746 | — | — |