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
- 1992-07-01 to 2026-08-27
- 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 | $32.75 | $32.75 | 5,400 | — | — |
| 2016-12-29 | $32.80 | $32.80 | 6,600 | — | — |
| 2016-12-28 | $32.80 | $32.80 | 2,700 | — | — |
| 2016-12-27 | $33.10 | $33.10 | 7,800 | — | — |
| 2016-12-23 | $33.25 | $33.25 | 5,200 | — | — |
| 2016-12-22 | $32.95 | $32.95 | 14,900 | — | — |
| 2016-12-21 | $33.65 | $33.65 | 6,500 | — | — |
| 2016-12-20 | $34.25 | $34.25 | 10,400 | — | — |
| 2016-12-19 | $34.05 | $34.05 | 18,100 | — | — |
| 2016-12-16 | $34.05 | $34.05 | 119,400 | — | — |
| 2016-12-15 | $33.85 | $33.85 | 16,700 | — | — |
| 2016-12-14 | $34.10 | $34.10 | 6,200 | — | — |
| 2016-12-13 | $34.90 | $34.90 | 17,100 | — | — |
| 2016-12-12 | $33.75 | $33.75 | 7,800 | — | — |
| 2016-12-09 | $33.80 | $33.80 | 11,800 | — | — |
| 2016-12-08 | $33.70 | $33.70 | 21,200 | — | — |
| 2016-12-07 | $34.10 | $34.10 | 25,900 | — | — |
| 2016-12-06 | $32.80 | $32.80 | 58,900 | — | — |
| 2016-12-05 | $30.10 | $30.10 | 11,200 | — | — |
| 2016-12-02 | $29.90 | $29.90 | 7,200 | — | — |
| 2016-12-01 | $29.75 | $29.75 | 6,000 | — | — |
| 2016-11-30 | $29.75 | $29.75 | 6,300 | — | — |
| 2016-11-29 | $30.15 | $30.15 | 12,000 | — | — |
| 2016-11-28 | $29.65 | $29.65 | 17,200 | — | — |
| 2016-11-25 | $30.70 | $30.70 | 4,400 | — | — |
| 2016-11-23 | $30.60 | $30.60 | 13,800 | — | — |
| 2016-11-22 | $30.55 | $30.55 | 16,800 | — | — |
| 2016-11-21 | $29.75 | $29.75 | 8,500 | — | — |
| 2016-11-18 | $30.00 | $30.00 | 8,300 | — | — |
| 2016-11-17 | $29.85 | $29.85 | 8,600 | — | — |
| 2016-11-16 | $29.75 | $29.75 | 11,300 | — | — |
| 2016-11-15 | $29.90 | $29.90 | 5,900 | — | — |
| 2016-11-14 | $30.55 | $30.55 | 16,100 | — | — |
| 2016-11-11 | $31.35 | $31.35 | 35,500 | — | — |
| 2016-11-10 | $25.55 | $25.55 | 15,500 | — | — |
| 2016-11-09 | $25.45 | $25.45 | 13,900 | — | — |
| 2016-11-08 | $24.20 | $24.20 | 11,700 | — | — |
| 2016-11-07 | $24.80 | $24.80 | 8,500 | — | — |
| 2016-11-04 | $24.10 | $24.10 | 4,900 | — | — |
| 2016-11-03 | $24.10 | $24.10 | 4,000 | — | — |
| 2016-11-02 | $24.05 | $24.05 | 8,000 | — | — |
| 2016-11-01 | $23.55 | $23.55 | 4,600 | — | — |
| 2016-10-31 | $24.20 | $24.20 | 7,500 | — | — |
| 2016-10-28 | $24.20 | $24.20 | 35,500 | — | — |
| 2016-10-27 | $24.05 | $24.05 | 32,900 | — | — |
| 2016-10-26 | $24.15 | $24.15 | 18,200 | — | — |
| 2016-10-25 | $24.00 | $24.00 | 14,400 | — | — |
| 2016-10-24 | $23.75 | $23.75 | 37,400 | — | — |
| 2016-10-21 | $24.24 | $24.24 | 7,600 | — | — |
| 2016-10-20 | $24.20 | $24.20 | 8,600 | — | — |
| 2016-10-19 | $23.77 | $23.77 | 2,800 | — | — |
| 2016-10-18 | $23.87 | $23.87 | 16,100 | — | — |
| 2016-10-17 | $24.45 | $24.45 | 16,500 | — | — |
| 2016-10-14 | $24.21 | $24.21 | 4,000 | — | — |
| 2016-10-13 | $24.53 | $24.53 | 8,400 | — | — |
| 2016-10-12 | $24.35 | $24.35 | 13,700 | — | — |
| 2016-10-11 | $24.18 | $24.18 | 54,500 | — | — |
| 2016-10-10 | $23.60 | $23.60 | 7,600 | — | — |
| 2016-10-07 | $23.50 | $23.50 | 5,700 | — | — |
| 2016-10-06 | $23.53 | $23.53 | 4,500 | — | — |
| 2016-10-05 | $23.51 | $23.51 | 4,100 | — | — |
| 2016-10-04 | $23.51 | $23.51 | 15,200 | — | — |
| 2016-10-03 | $23.60 | $23.60 | 11,600 | — | — |
| 2016-09-30 | $24.40 | $24.40 | 28,800 | — | — |
| 2016-09-29 | $24.30 | $24.30 | 23,600 | — | — |
| 2016-09-28 | $24.35 | $24.35 | 6,900 | — | — |
| 2016-09-27 | $24.17 | $24.17 | 6,300 | — | — |
| 2016-09-26 | $24.43 | $24.43 | 11,400 | — | — |
| 2016-09-23 | $24.49 | $24.49 | 9,500 | — | — |
| 2016-09-22 | $24.59 | $24.59 | 14,300 | — | — |
| 2016-09-21 | $24.49 | $24.49 | 13,800 | — | — |
| 2016-09-20 | $24.44 | $24.44 | 26,900 | — | — |
| 2016-09-19 | $24.47 | $24.47 | 15,500 | — | — |
| 2016-09-16 | $24.50 | $24.50 | 120,800 | — | — |
| 2016-09-15 | $25.22 | $25.22 | 16,000 | — | — |
| 2016-09-14 | $24.94 | $24.94 | 21,200 | — | — |
| 2016-09-13 | $25.18 | $25.18 | 29,400 | — | — |
| 2016-09-12 | $22.83 | $22.83 | 24,300 | — | — |
| 2016-09-09 | $22.01 | $22.01 | 19,200 | — | — |
| 2016-09-08 | $21.83 | $21.83 | 12,000 | — | — |
| 2016-09-07 | $21.45 | $21.45 | 16,300 | — | — |
| 2016-09-06 | $20.83 | $20.83 | 23,600 | — | — |
| 2016-09-02 | $19.35 | $19.35 | 6,000 | — | — |
| 2016-09-01 | $19.48 | $19.48 | 10,000 | — | — |
| 2016-08-31 | $18.99 | $18.99 | 9,000 | — | — |
| 2016-08-30 | $18.51 | $18.51 | 185,500 | — | — |
| 2016-08-29 | $18.01 | $18.01 | 10,200 | — | — |
| 2016-08-26 | $17.89 | $17.89 | 7,200 | — | — |
| 2016-08-25 | $17.71 | $17.71 | 4,700 | — | — |
| 2016-08-24 | $17.80 | $17.80 | 2,600 | — | — |
| 2016-08-23 | $18.05 | $18.05 | 8,900 | — | — |
| 2016-08-22 | $18.45 | $18.45 | 12,400 | — | — |
| 2016-08-19 | $18.34 | $18.34 | 9,900 | — | — |
| 2016-08-18 | $18.30 | $18.30 | 14,700 | — | — |
| 2016-08-17 | $18.27 | $18.27 | 6,900 | — | — |
| 2016-08-16 | $18.55 | $18.55 | 10,400 | — | — |
| 2016-08-15 | $19.06 | $19.06 | 12,800 | — | — |
| 2016-08-12 | $19.03 | $19.03 | 12,600 | — | — |
| 2016-08-11 | $18.58 | $18.58 | 9,600 | — | — |
| 2016-08-10 | $18.13 | $18.13 | 12,700 | — | — |
| 2016-08-09 | $18.43 | $18.43 | 9,900 | — | — |
| 2016-08-08 | $17.93 | $17.93 | 78,000 | — | — |
| 2016-08-05 | $17.33 | $17.33 | 10,100 | — | — |
| 2016-08-04 | $17.35 | $17.35 | 5,000 | — | — |
| 2016-08-03 | $17.36 | $17.36 | 37,100 | — | — |
| 2016-08-02 | $17.25 | $17.25 | 20,100 | — | — |
| 2016-08-01 | $17.26 | $17.26 | 14,900 | — | — |
| 2016-07-29 | $17.59 | $17.59 | 8,500 | — | — |
| 2016-07-28 | $17.85 | $17.85 | 3,000 | — | — |
| 2016-07-27 | $18.05 | $18.05 | 6,100 | — | — |
| 2016-07-26 | $18.17 | $18.17 | 12,600 | — | — |
| 2016-07-25 | $18.35 | $18.35 | 11,600 | — | — |
| 2016-07-22 | $18.48 | $18.48 | 6,400 | — | — |
| 2016-07-21 | $18.50 | $18.50 | 16,200 | — | — |
| 2016-07-20 | $18.57 | $18.57 | 75,100 | — | — |
| 2016-07-19 | $18.58 | $18.58 | 13,500 | — | — |
| 2016-07-18 | $18.91 | $18.91 | 25,300 | — | — |
| 2016-07-15 | $19.51 | $19.51 | 11,000 | — | — |
| 2016-07-14 | $19.88 | $19.88 | 13,100 | — | — |
| 2016-07-13 | $19.82 | $19.82 | 10,100 | — | — |
| 2016-07-12 | $19.94 | $19.94 | 21,900 | — | — |
| 2016-07-11 | $19.41 | $19.41 | 15,400 | — | — |
| 2016-07-08 | $18.84 | $18.84 | 14,100 | — | — |
| 2016-07-07 | $18.56 | $18.56 | 22,100 | — | — |
| 2016-07-06 | $18.20 | $18.20 | 23,300 | — | — |
| 2016-07-05 | $18.27 | $18.27 | 19,500 | — | — |
| 2016-07-01 | $18.42 | $18.42 | 17,300 | — | — |
| 2016-06-30 | $18.73 | $18.73 | 17,000 | — | — |
| 2016-06-29 | $18.50 | $18.50 | 15,200 | — | — |
| 2016-06-28 | $17.94 | $17.94 | 38,400 | — | — |
| 2016-06-27 | $17.20 | $17.20 | 36,500 | — | — |
| 2016-06-24 | $18.20 | $18.20 | 543,500 | — | — |
| 2016-06-23 | $18.97 | $18.97 | 35,900 | — | — |
| 2016-06-22 | $19.02 | $19.02 | 28,000 | — | — |
| 2016-06-21 | $18.11 | $18.11 | 22,400 | — | — |
| 2016-06-20 | $17.42 | $17.42 | 19,100 | — | — |
| 2016-06-17 | $17.00 | $17.00 | 25,100 | — | — |
| 2016-06-16 | $18.42 | $18.42 | 40,000 | — | — |
| 2016-06-15 | $16.63 | $16.63 | 39,900 | — | — |
| 2016-06-14 | $16.76 | $16.76 | 48,300 | — | — |
| 2016-06-13 | $16.50 | $16.50 | 19,100 | — | — |
| 2016-06-10 | $17.95 | $17.95 | 17,900 | — | — |
| 2016-06-09 | $18.38 | $18.38 | 10,900 | — | — |
| 2016-06-08 | $19.38 | $19.38 | 13,800 | — | — |
| 2016-06-07 | $20.03 | $20.03 | 10,900 | — | — |
| 2016-06-06 | $21.17 | $21.17 | 14,000 | — | — |
| 2016-06-03 | $21.05 | $21.05 | 5,800 | — | — |
| 2016-06-02 | $21.50 | $21.50 | 16,100 | — | — |
| 2016-06-01 | $22.31 | $22.31 | 4,500 | — | — |
| 2016-05-31 | $22.30 | $22.30 | 2,800 | — | — |
| 2016-05-27 | $22.89 | $22.89 | 1,700 | — | — |
| 2016-05-26 | $22.80 | $22.80 | 2,100 | — | — |
| 2016-05-25 | $23.07 | $23.07 | 4,700 | — | — |
| 2016-05-24 | $23.11 | $23.11 | 4,500 | — | — |
| 2016-05-23 | $22.95 | $22.95 | 15,200 | — | — |
| 2016-05-20 | $22.81 | $22.81 | 1,400 | — | — |
| 2016-05-19 | $22.65 | $22.65 | 6,100 | — | — |
| 2016-05-18 | $22.94 | $22.94 | 4,300 | — | — |
| 2016-05-17 | $23.36 | $23.36 | 3,400 | — | — |
| 2016-05-16 | $23.50 | $23.50 | 4,200 | — | — |
| 2016-05-13 | $23.30 | $23.30 | 16,200 | — | — |
| 2016-05-12 | $23.77 | $23.77 | 4,100 | — | — |
| 2016-05-11 | $23.46 | $23.46 | 4,600 | — | — |
| 2016-05-10 | $24.01 | $24.01 | 8,000 | — | — |
| 2016-05-09 | $23.80 | $23.80 | 5,100 | — | — |
| 2016-05-06 | $24.00 | $24.00 | 11,600 | — | — |
| 2016-05-05 | $23.90 | $23.90 | 17,000 | — | — |
| 2016-05-04 | $23.90 | $23.90 | 11,100 | — | — |
| 2016-05-03 | $23.90 | $23.90 | 8,500 | — | — |
| 2016-05-02 | $24.00 | $24.00 | 5,300 | — | — |
| 2016-04-29 | $23.90 | $23.90 | 5,100 | — | — |
| 2016-04-28 | $23.88 | $23.88 | 8,800 | — | — |
| 2016-04-27 | $23.89 | $23.89 | 8,700 | — | — |
| 2016-04-26 | $23.89 | $23.89 | 9,100 | — | — |
| 2016-04-25 | $23.90 | $23.90 | 6,500 | — | — |
| 2016-04-22 | $23.89 | $23.89 | 8,100 | — | — |
| 2016-04-21 | $23.87 | $23.87 | 10,700 | — | — |
| 2016-04-20 | $23.83 | $23.83 | 8,800 | — | — |
| 2016-04-19 | $23.83 | $23.83 | 12,300 | — | — |
| 2016-04-18 | $23.87 | $23.87 | 13,100 | — | — |
| 2016-04-15 | $23.81 | $23.81 | 5,800 | — | — |
| 2016-04-14 | $23.79 | $23.79 | 5,800 | — | — |
| 2016-04-13 | $23.88 | $23.88 | 13,900 | — | — |
| 2016-04-12 | $23.82 | $23.82 | 27,900 | — | — |
| 2016-04-11 | $23.91 | $23.91 | 18,300 | — | — |
| 2016-04-08 | $23.89 | $23.89 | 11,700 | — | — |
| 2016-04-07 | $23.52 | $23.52 | 14,900 | — | — |
| 2016-04-06 | $23.89 | $23.89 | 18,500 | — | — |
| 2016-04-05 | $23.90 | $23.90 | 21,500 | — | — |
| 2016-04-04 | $24.00 | $24.00 | 22,000 | — | — |
| 2016-04-01 | $23.71 | $23.71 | 14,700 | — | — |
| 2016-03-31 | $23.76 | $23.76 | 19,300 | — | — |
| 2016-03-30 | $23.84 | $23.84 | 19,100 | — | — |
| 2016-03-29 | $23.72 | $23.72 | 14,000 | — | — |
| 2016-03-28 | $23.80 | $23.80 | 21,500 | — | — |
| 2016-03-24 | $24.10 | $24.10 | 34,700 | — | — |
| 2016-03-23 | $23.84 | $23.84 | 29,300 | — | — |
| 2016-03-22 | $23.45 | $23.45 | 33,600 | — | — |
| 2016-03-21 | $22.11 | $22.11 | 25,900 | — | — |
| 2016-03-18 | $21.77 | $21.77 | 148,500 | — | — |
| 2016-03-17 | $21.34 | $21.34 | 24,200 | — | — |
| 2016-03-16 | $21.88 | $21.88 | 30,000 | — | — |
| 2016-03-15 | $22.40 | $22.40 | 27,000 | — | — |
| 2016-03-14 | $22.98 | $22.98 | 31,800 | — | — |
| 2016-03-11 | $22.75 | $22.75 | 23,500 | — | — |
| 2016-03-10 | $22.78 | $22.78 | 30,000 | — | — |
| 2016-03-09 | $22.84 | $22.84 | 23,300 | — | — |
| 2016-03-08 | $22.21 | $22.21 | 19,100 | — | — |
| 2016-03-07 | $22.81 | $22.81 | 35,200 | — | — |
| 2016-03-04 | $21.64 | $21.64 | 22,100 | — | — |
| 2016-03-03 | $23.05 | $23.05 | 9,400 | — | — |
| 2016-03-02 | $23.00 | $23.00 | 5,800 | — | — |
| 2016-03-01 | $22.93 | $22.93 | 20,600 | — | — |
| 2016-02-29 | $23.06 | $23.06 | 9,200 | — | — |
| 2016-02-26 | $22.99 | $22.99 | 15,800 | — | — |
| 2016-02-25 | $22.68 | $22.68 | 10,900 | — | — |
| 2016-02-24 | $21.97 | $21.97 | 21,000 | — | — |
| 2016-02-23 | $22.48 | $22.48 | 18,200 | — | — |
| 2016-02-22 | $21.70 | $21.70 | 17,000 | — | — |
| 2016-02-19 | $21.55 | $21.55 | 10,300 | — | — |
| 2016-02-18 | $21.53 | $21.53 | 3,900 | — | — |
| 2016-02-17 | $21.93 | $21.93 | 9,700 | — | — |
| 2016-02-16 | $21.95 | $21.95 | 4,300 | — | — |
| 2016-02-12 | $21.26 | $21.26 | 8,100 | — | — |
| 2016-02-11 | $21.00 | $21.00 | 9,900 | — | — |
| 2016-02-10 | $22.10 | $22.10 | 14,400 | — | — |
| 2016-02-09 | $21.68 | $21.68 | 11,400 | — | — |
| 2016-02-08 | $23.30 | $23.30 | 13,300 | — | — |
| 2016-02-05 | $23.75 | $23.75 | 5,000 | — | — |
| 2016-02-04 | $23.74 | $23.74 | 15,100 | — | — |
| 2016-02-03 | $23.70 | $23.70 | 13,700 | — | — |
| 2016-02-02 | $23.96 | $23.96 | 4,200 | — | — |
| 2016-02-01 | $24.30 | $24.30 | 13,200 | — | — |
| 2016-01-29 | $23.88 | $23.88 | 16,700 | — | — |
| 2016-01-28 | $23.46 | $23.46 | 46,600 | — | — |
| 2016-01-27 | $19.96 | $19.96 | 16,600 | — | — |
| 2016-01-26 | $19.60 | $19.60 | 10,600 | — | — |
| 2016-01-25 | $19.49 | $19.49 | 25,300 | — | — |
| 2016-01-22 | $20.55 | $20.55 | 5,600 | — | — |
| 2016-01-21 | $19.35 | $19.35 | 16,700 | — | — |
| 2016-01-20 | $18.99 | $18.99 | 111,000 | — | — |
| 2016-01-19 | $19.41 | $19.41 | 2,700 | — | — |
| 2016-01-15 | $19.65 | $19.65 | 21,000 | — | — |
| 2016-01-14 | $19.62 | $19.62 | 1,900 | — | — |
| 2016-01-13 | $19.66 | $19.66 | 2,900 | — | — |
| 2016-01-12 | $19.77 | $19.77 | 2,000 | — | — |
| 2016-01-11 | $19.82 | $19.82 | 8,200 | — | — |
| 2016-01-08 | $20.11 | $20.11 | 7,200 | — | — |
| 2016-01-07 | $19.86 | $19.86 | 2,900 | — | — |
| 2016-01-06 | $19.51 | $19.51 | 2,400 | — | — |
| 2016-01-05 | $20.50 | $20.50 | 11,600 | — | — |
| 2016-01-04 | $20.47 | $20.47 | 4,300 | — | — |