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
- 1999-10-28 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 | $36.00 | $36.00 | 7,700 | — | — |
| 2016-12-29 | $36.00 | $36.00 | 4,900 | — | — |
| 2016-12-28 | $35.85 | $35.85 | 5,900 | — | — |
| 2016-12-27 | $36.00 | $36.00 | 10,700 | — | — |
| 2016-12-23 | $35.50 | $35.50 | 10,600 | — | — |
| 2016-12-22 | $34.90 | $34.90 | 9,500 | — | — |
| 2016-12-21 | $36.05 | $36.05 | 10,500 | — | — |
| 2016-12-20 | $36.15 | $36.15 | 22,300 | — | — |
| 2016-12-19 | $35.20 | $35.20 | 15,300 | — | — |
| 2016-12-16 | $34.35 | $34.35 | 32,100 | — | — |
| 2016-12-15 | $34.00 | $34.00 | 27,600 | — | — |
| 2016-12-14 | $32.50 | $32.50 | 15,700 | — | — |
| 2016-12-13 | $33.25 | $33.25 | 9,700 | — | — |
| 2016-12-12 | $32.60 | $32.60 | 11,600 | — | — |
| 2016-12-09 | $32.80 | $32.80 | 29,100 | — | — |
| 2016-12-08 | $32.00 | $32.00 | 18,300 | — | — |
| 2016-12-07 | $31.90 | $31.90 | 13,200 | — | — |
| 2016-12-06 | $31.95 | $31.95 | 7,900 | — | — |
| 2016-12-05 | $31.90 | $31.90 | 12,500 | — | — |
| 2016-12-02 | $30.85 | $30.85 | 2,300 | — | — |
| 2016-12-01 | $31.25 | $31.25 | 5,700 | — | — |
| 2016-11-30 | $30.70 | $30.70 | 4,200 | — | — |
| 2016-11-29 | $31.60 | $31.60 | 9,500 | — | — |
| 2016-11-28 | $32.00 | $32.00 | 16,100 | — | — |
| 2016-11-25 | $32.10 | $32.10 | 6,600 | — | — |
| 2016-11-23 | $32.00 | $32.00 | 8,900 | — | — |
| 2016-11-22 | $32.05 | $32.05 | 27,000 | — | — |
| 2016-11-21 | $31.75 | $31.75 | 17,200 | — | — |
| 2016-11-18 | $32.00 | $32.00 | 10,600 | — | — |
| 2016-11-17 | $30.40 | $30.40 | 17,600 | — | — |
| 2016-11-16 | $30.25 | $30.25 | 13,800 | — | — |
| 2016-11-15 | $30.95 | $30.95 | 22,400 | — | — |
| 2016-11-14 | $32.00 | $32.00 | 9,300 | — | — |
| 2016-11-11 | $32.50 | $32.50 | 27,700 | — | — |
| 2016-11-10 | $30.00 | $30.00 | 22,900 | — | — |
| 2016-11-09 | $27.35 | $27.35 | 6,800 | — | — |
| 2016-11-08 | $26.45 | $26.45 | 3,000 | — | — |
| 2016-11-07 | $26.45 | $26.45 | 6,000 | — | — |
| 2016-11-04 | $26.60 | $26.60 | 3,800 | — | — |
| 2016-11-03 | $26.25 | $26.25 | 3,300 | — | — |
| 2016-11-02 | $26.30 | $26.30 | 2,500 | — | — |
| 2016-11-01 | $26.45 | $26.45 | 2,300 | — | — |
| 2016-10-31 | $26.55 | $26.55 | 6,300 | — | — |
| 2016-10-28 | $26.15 | $26.15 | 2,100 | — | — |
| 2016-10-27 | $26.75 | $26.75 | 4,300 | — | — |
| 2016-10-26 | $26.95 | $26.95 | 5,500 | — | — |
| 2016-10-25 | $26.50 | $26.50 | 14,700 | — | — |
| 2016-10-24 | $26.80 | $26.80 | 3,900 | — | — |
| 2016-10-21 | $26.85 | $26.85 | 2,100 | — | — |
| 2016-10-20 | $26.75 | $26.75 | 3,500 | — | — |
| 2016-10-19 | $26.70 | $26.70 | 900 | — | — |
| 2016-10-18 | $27.15 | $27.15 | 1,600 | — | — |
| 2016-10-17 | $26.95 | $26.95 | 2,500 | — | — |
| 2016-10-14 | $26.74 | $26.74 | 6,500 | — | — |
| 2016-10-13 | $26.29 | $26.29 | 13,000 | — | — |
| 2016-10-12 | $26.55 | $26.55 | 4,800 | — | — |
| 2016-10-11 | $26.00 | $26.00 | 5,000 | — | — |
| 2016-10-10 | $27.36 | $27.36 | 4,200 | — | — |
| 2016-10-07 | $26.53 | $26.53 | 12,000 | — | — |
| 2016-10-06 | $26.74 | $26.74 | 7,600 | — | — |
| 2016-10-05 | $26.95 | $26.95 | 1,500 | — | — |
| 2016-10-04 | $26.94 | $26.94 | 4,500 | — | — |
| 2016-10-03 | $27.10 | $27.10 | 2,800 | — | — |
| 2016-09-30 | $27.58 | $27.58 | 15,200 | — | — |
| 2016-09-29 | $27.06 | $27.06 | 6,900 | — | — |
| 2016-09-28 | $26.85 | $26.85 | 32,700 | — | — |
| 2016-09-27 | $27.08 | $27.08 | 7,200 | — | — |
| 2016-09-26 | $27.50 | $27.50 | 5,600 | — | — |
| 2016-09-23 | $28.30 | $28.30 | 4,200 | — | — |
| 2016-09-22 | $28.59 | $28.59 | 2,200 | — | — |
| 2016-09-21 | $28.84 | $28.84 | 4,300 | — | — |
| 2016-09-20 | $28.87 | $28.87 | 8,800 | — | — |
| 2016-09-19 | $28.19 | $28.19 | 4,400 | — | — |
| 2016-09-16 | $27.47 | $27.47 | 20,900 | — | — |
| 2016-09-15 | $27.96 | $27.96 | 3,600 | — | — |
| 2016-09-14 | $27.76 | $27.76 | 6,100 | — | — |
| 2016-09-13 | $28.53 | $28.53 | 11,300 | — | — |
| 2016-09-12 | $28.57 | $28.57 | 5,200 | — | — |
| 2016-09-09 | $28.30 | $28.30 | 6,000 | — | — |
| 2016-09-08 | $29.21 | $29.21 | 3,900 | — | — |
| 2016-09-07 | $29.09 | $29.09 | 9,800 | — | — |
| 2016-09-06 | $29.14 | $29.14 | 8,400 | — | — |
| 2016-09-02 | $28.95 | $28.95 | 4,000 | — | — |
| 2016-09-01 | $28.25 | $28.25 | 8,100 | — | — |
| 2016-08-31 | $28.34 | $28.34 | 6,200 | — | — |
| 2016-08-30 | $27.84 | $27.84 | 2,300 | — | — |
| 2016-08-29 | $28.17 | $28.17 | 2,600 | — | — |
| 2016-08-26 | $28.03 | $28.03 | 3,200 | — | — |
| 2016-08-25 | $28.24 | $28.24 | 6,400 | — | — |
| 2016-08-24 | $28.02 | $28.02 | 6,800 | — | — |
| 2016-08-23 | $27.98 | $27.98 | 13,700 | — | — |
| 2016-08-22 | $27.45 | $27.45 | 1,800 | — | — |
| 2016-08-19 | $27.40 | $27.40 | 9,300 | — | — |
| 2016-08-18 | $27.25 | $27.25 | 11,500 | — | — |
| 2016-08-17 | $27.25 | $27.25 | 15,100 | — | — |
| 2016-08-16 | $26.72 | $26.72 | 5,500 | — | — |
| 2016-08-15 | $27.06 | $27.06 | 3,200 | — | — |
| 2016-08-12 | $27.05 | $27.05 | 7,400 | — | — |
| 2016-08-11 | $27.10 | $27.10 | 3,500 | — | — |
| 2016-08-10 | $27.09 | $27.09 | 9,200 | — | — |
| 2016-08-09 | $27.10 | $27.10 | 3,800 | — | — |
| 2016-08-08 | $27.04 | $27.04 | 5,200 | — | — |
| 2016-08-05 | $26.98 | $26.98 | 6,100 | — | — |
| 2016-08-04 | $26.69 | $26.69 | 4,100 | — | — |
| 2016-08-03 | $26.70 | $26.70 | 3,800 | — | — |
| 2016-08-02 | $26.76 | $26.76 | 6,500 | — | — |
| 2016-08-01 | $26.10 | $26.10 | 8,600 | — | — |
| 2016-07-29 | $27.06 | $27.06 | 7,000 | — | — |
| 2016-07-28 | $27.61 | $27.61 | 17,800 | — | — |
| 2016-07-27 | $27.96 | $27.96 | 21,500 | — | — |
| 2016-07-26 | $26.90 | $26.90 | 9,400 | — | — |
| 2016-07-25 | $26.82 | $26.82 | 7,500 | — | — |
| 2016-07-22 | $26.98 | $26.98 | 16,700 | — | — |
| 2016-07-21 | $27.02 | $27.02 | 12,200 | — | — |
| 2016-07-20 | $27.66 | $27.66 | 16,400 | — | — |
| 2016-07-19 | $27.63 | $27.63 | 6,100 | — | — |
| 2016-07-18 | $27.48 | $27.48 | 14,400 | — | — |
| 2016-07-15 | $27.81 | $27.81 | 28,600 | — | — |
| 2016-07-14 | $27.07 | $27.07 | 12,000 | — | — |
| 2016-07-13 | $27.21 | $27.21 | 32,700 | — | — |
| 2016-07-12 | $27.93 | $27.93 | 27,500 | — | — |
| 2016-07-11 | $27.47 | $27.47 | 23,200 | — | — |
| 2016-07-08 | $26.75 | $26.75 | 23,500 | — | — |
| 2016-07-07 | $26.36 | $26.36 | 22,700 | — | — |
| 2016-07-06 | $25.94 | $25.94 | 16,600 | — | — |
| 2016-07-05 | $25.63 | $25.63 | 16,500 | — | — |
| 2016-07-01 | $24.94 | $24.94 | 13,000 | — | — |
| 2016-06-30 | $24.10 | $24.10 | 231,100 | — | — |
| 2016-06-29 | $24.15 | $24.15 | 17,900 | — | — |
| 2016-06-28 | $24.03 | $24.03 | 35,900 | — | — |
| 2016-06-27 | $24.15 | $24.15 | 58,500 | — | — |
| 2016-06-24 | $23.71 | $23.71 | 512,800 | — | — |
| 2016-06-23 | $24.55 | $24.55 | 36,900 | — | — |
| 2016-06-22 | $23.93 | $23.93 | 14,800 | — | — |
| 2016-06-21 | $23.95 | $23.95 | 39,900 | — | — |
| 2016-06-20 | $23.75 | $23.75 | 16,600 | — | — |
| 2016-06-17 | $24.40 | $24.40 | 22,900 | — | — |
| 2016-06-16 | $24.62 | $24.62 | 15,700 | — | — |
| 2016-06-15 | $24.67 | $24.67 | 62,300 | — | — |
| 2016-06-14 | $24.29 | $24.29 | 4,600 | — | — |
| 2016-06-13 | $25.02 | $25.02 | 7,600 | — | — |
| 2016-06-10 | $25.59 | $25.59 | 7,600 | — | — |
| 2016-06-09 | $25.58 | $25.58 | 16,700 | — | — |
| 2016-06-08 | $25.67 | $25.67 | 3,500 | — | — |
| 2016-06-07 | $25.81 | $25.81 | 10,000 | — | — |
| 2016-06-06 | $25.75 | $25.75 | 7,100 | — | — |
| 2016-06-03 | $25.70 | $25.70 | 5,400 | — | — |
| 2016-06-02 | $25.62 | $25.62 | 4,800 | — | — |
| 2016-06-01 | $25.80 | $25.80 | 6,800 | — | — |
| 2016-05-31 | $25.60 | $25.60 | 12,200 | — | — |
| 2016-05-27 | $25.71 | $25.71 | 4,000 | — | — |
| 2016-05-26 | $25.58 | $25.58 | 3,000 | — | — |
| 2016-05-25 | $25.74 | $25.74 | 6,600 | — | — |
| 2016-05-24 | $25.74 | $25.74 | 10,200 | — | — |
| 2016-05-23 | $25.74 | $25.74 | 12,300 | — | — |
| 2016-05-20 | $25.55 | $25.55 | 4,300 | — | — |
| 2016-05-19 | $25.67 | $25.67 | 7,600 | — | — |
| 2016-05-18 | $25.61 | $25.61 | 1,800 | — | — |
| 2016-05-17 | $25.21 | $25.21 | 4,100 | — | — |
| 2016-05-16 | $25.66 | $25.66 | 7,600 | — | — |
| 2016-05-13 | $25.45 | $25.45 | 5,900 | — | — |
| 2016-05-12 | $25.58 | $25.58 | 4,100 | — | — |
| 2016-05-11 | $25.40 | $25.40 | 4,300 | — | — |
| 2016-05-10 | $25.74 | $25.74 | 6,400 | — | — |
| 2016-05-09 | $25.57 | $25.57 | 11,300 | — | — |
| 2016-05-06 | $25.62 | $25.62 | 7,500 | — | — |
| 2016-05-05 | $25.13 | $25.13 | 15,700 | — | — |
| 2016-05-04 | $25.67 | $25.67 | 6,400 | — | — |
| 2016-05-03 | $25.68 | $25.68 | 13,800 | — | — |
| 2016-05-02 | $25.61 | $25.61 | 16,400 | — | — |
| 2016-04-29 | $25.50 | $25.50 | 10,600 | — | — |
| 2016-04-28 | $25.49 | $25.49 | 38,200 | — | — |
| 2016-04-27 | $24.98 | $24.98 | 6,200 | — | — |
| 2016-04-26 | $24.85 | $24.85 | 14,600 | — | — |
| 2016-04-25 | $24.78 | $24.78 | 11,200 | — | — |
| 2016-04-22 | $24.60 | $24.60 | 10,100 | — | — |
| 2016-04-21 | $24.96 | $24.96 | 3,400 | — | — |
| 2016-04-20 | $24.49 | $24.49 | 10,000 | — | — |
| 2016-04-19 | $24.64 | $24.64 | 8,300 | — | — |
| 2016-04-18 | $24.30 | $24.30 | 6,700 | — | — |
| 2016-04-15 | $24.41 | $24.41 | 4,300 | — | — |
| 2016-04-14 | $24.49 | $24.49 | 10,500 | — | — |
| 2016-04-13 | $24.50 | $24.50 | 7,400 | — | — |
| 2016-04-12 | $24.80 | $24.80 | 7,900 | — | — |
| 2016-04-11 | $24.49 | $24.49 | 3,200 | — | — |
| 2016-04-08 | $24.52 | $24.52 | 3,100 | — | — |
| 2016-04-07 | $24.39 | $24.39 | 5,800 | — | — |
| 2016-04-06 | $24.36 | $24.36 | 9,600 | — | — |
| 2016-04-05 | $24.15 | $24.15 | 9,300 | — | — |
| 2016-04-04 | $24.20 | $24.20 | 8,100 | — | — |
| 2016-04-01 | $24.01 | $24.01 | 8,200 | — | — |
| 2016-03-31 | $24.41 | $24.41 | 7,900 | — | — |
| 2016-03-30 | $24.81 | $24.81 | 7,400 | — | — |
| 2016-03-29 | $24.86 | $24.86 | 18,300 | — | — |
| 2016-03-28 | $25.48 | $25.48 | 6,800 | — | — |
| 2016-03-24 | $25.70 | $25.70 | 15,600 | — | — |
| 2016-03-23 | $25.74 | $25.74 | 9,400 | — | — |
| 2016-03-22 | $25.30 | $25.30 | 13,800 | — | — |
| 2016-03-21 | $25.05 | $25.05 | 12,100 | — | — |
| 2016-03-18 | $24.98 | $24.98 | 22,200 | — | — |
| 2016-03-17 | $24.97 | $24.97 | 6,100 | — | — |
| 2016-03-16 | $24.99 | $24.99 | 900 | — | — |
| 2016-03-15 | $24.99 | $24.99 | 14,700 | — | — |
| 2016-03-14 | $24.45 | $24.45 | 5,300 | — | — |
| 2016-03-11 | $24.25 | $24.25 | 10,500 | — | — |
| 2016-03-10 | $24.00 | $24.00 | 10,400 | — | — |
| 2016-03-09 | $24.23 | $24.23 | 9,300 | — | — |
| 2016-03-08 | $23.32 | $23.32 | 7,600 | — | — |
| 2016-03-07 | $23.52 | $23.52 | 11,600 | — | — |
| 2016-03-04 | $23.52 | $23.52 | 11,400 | — | — |
| 2016-03-03 | $24.13 | $24.13 | 10,600 | — | — |
| 2016-03-02 | $23.88 | $23.88 | 8,700 | — | — |
| 2016-03-01 | $22.96 | $22.96 | 4,900 | — | — |
| 2016-02-29 | $22.52 | $22.52 | 7,800 | — | — |
| 2016-02-26 | $22.59 | $22.59 | 8,400 | — | — |
| 2016-02-25 | $22.51 | $22.51 | 10,100 | — | — |
| 2016-02-24 | $22.63 | $22.63 | 10,800 | — | — |
| 2016-02-23 | $22.60 | $22.60 | 5,500 | — | — |
| 2016-02-22 | $22.60 | $22.60 | 10,600 | — | — |
| 2016-02-19 | $22.17 | $22.17 | 4,100 | — | — |
| 2016-02-18 | $22.52 | $22.52 | 1,900 | — | — |
| 2016-02-17 | $22.46 | $22.46 | 2,200 | — | — |
| 2016-02-16 | $22.60 | $22.60 | 5,300 | — | — |
| 2016-02-12 | $22.63 | $22.63 | 1,300 | — | — |
| 2016-02-11 | $22.15 | $22.15 | 12,200 | — | — |
| 2016-02-10 | $22.69 | $22.69 | 3,400 | — | — |
| 2016-02-09 | $22.59 | $22.59 | 6,300 | — | — |
| 2016-02-08 | $22.60 | $22.60 | 2,500 | — | — |
| 2016-02-05 | $22.78 | $22.78 | 13,900 | — | — |
| 2016-02-04 | $22.45 | $22.45 | 2,900 | — | — |
| 2016-02-03 | $22.58 | $22.58 | 1,000 | — | — |
| 2016-02-02 | $22.55 | $22.55 | 500 | — | — |
| 2016-02-01 | $22.53 | $22.53 | 7,500 | — | — |
| 2016-01-29 | $22.65 | $22.65 | 6,400 | — | — |
| 2016-01-28 | $22.57 | $22.57 | 6,700 | — | — |
| 2016-01-27 | $22.19 | $22.19 | 8,000 | — | — |
| 2016-01-26 | $22.41 | $22.41 | 5,200 | — | — |
| 2016-01-25 | $22.01 | $22.01 | 5,000 | — | — |
| 2016-01-22 | $21.91 | $21.91 | 3,000 | — | — |
| 2016-01-21 | $21.97 | $21.97 | 2,100 | — | — |
| 2016-01-20 | $21.90 | $21.90 | 23,500 | — | — |
| 2016-01-19 | $23.00 | $23.00 | 1,400 | — | — |
| 2016-01-15 | $22.62 | $22.62 | 5,400 | — | — |
| 2016-01-14 | $23.65 | $23.65 | 6,200 | — | — |
| 2016-01-13 | $23.41 | $23.41 | 10,800 | — | — |
| 2016-01-12 | $23.80 | $23.80 | 4,200 | — | — |
| 2016-01-11 | $23.58 | $23.58 | 9,600 | — | — |
| 2016-01-08 | $23.80 | $23.80 | 19,200 | — | — |
| 2016-01-07 | $23.49 | $23.49 | 25,600 | — | — |
| 2016-01-06 | $23.00 | $23.00 | 9,200 | — | — |
| 2016-01-05 | $21.66 | $21.66 | 4,000 | — | — |
| 2016-01-04 | $22.70 | $22.70 | 9,800 | — | — |