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
- 1996-04-30 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 | $35.25 | $38.35 | 78,700 | — | — |
| 2016-12-29 | $35.25 | $38.35 | 96,000 | — | — |
| 2016-12-28 | $35.20 | $38.29 | 52,100 | — | — |
| 2016-12-27 | $35.75 | $38.89 | 51,800 | — | — |
| 2016-12-23 | $35.65 | $38.78 | 52,500 | — | — |
| 2016-12-22 | $36.30 | $39.49 | 62,600 | — | — |
| 2016-12-21 | $36.60 | $39.81 | 46,300 | — | — |
| 2016-12-20 | $36.10 | $39.27 | 19,700 | — | — |
| 2016-12-19 | $36.00 | $39.16 | 39,300 | — | — |
| 2016-12-16 | $34.90 | $37.96 | 36,700 | — | — |
| 2016-12-15 | $35.00 | $38.07 | 31,700 | — | — |
| 2016-12-14 | $35.35 | $38.45 | 32,500 | — | — |
| 2016-12-13 | $35.45 | $38.56 | 40,200 | — | — |
| 2016-12-12 | $35.55 | $38.67 | 44,300 | — | — |
| 2016-12-09 | $35.15 | $38.24 | 28,500 | — | — |
| 2016-12-08 | $35.00 | $38.07 | 41,300 | — | — |
| 2016-12-07 | $34.15 | $37.15 | 12,500 | — | — |
| 2016-12-06 | $33.80 | $36.77 | 15,000 | — | — |
| 2016-12-05 | $33.70 | $36.66 | 52,900 | — | — |
| 2016-12-02 | $32.65 | $35.52 | 22,000 | — | — |
| 2016-12-01 | $33.35 | $36.28 | 46,100 | — | — |
| 2016-11-30 | $34.65 | $37.69 | 35,200 | — | — |
| 2016-11-29 | $34.15 | $37.15 | 41,600 | — | — |
| 2016-11-28 | $33.60 | $36.55 | 49,100 | — | — |
| 2016-11-25 | $34.35 | $37.37 | 22,500 | — | — |
| 2016-11-23 | $33.70 | $36.66 | 21,400 | — | — |
| 2016-11-22 | $33.15 | $36.06 | 94,700 | — | — |
| 2016-11-21 | $32.15 | $34.97 | 81,100 | — | — |
| 2016-11-18 | $32.20 | $35.03 | 44,900 | — | — |
| 2016-11-17 | $32.05 | $34.86 | 44,000 | — | — |
| 2016-11-16 | $32.00 | $34.81 | 45,000 | — | — |
| 2016-11-15 | $31.25 | $33.99 | 40,400 | — | — |
| 2016-11-14 | $31.20 | $33.94 | 43,400 | — | — |
| 2016-11-11 | $30.95 | $33.67 | 41,500 | — | — |
| 2016-11-10 | $29.85 | $32.47 | 67,200 | — | — |
| 2016-11-09 | $29.85 | $32.47 | 51,300 | — | — |
| 2016-11-08 | $29.85 | $32.47 | 183,800 | — | — |
| 2016-11-07 | $28.75 | $31.27 | 41,900 | — | — |
| 2016-11-04 | $28.40 | $30.89 | 57,700 | — | — |
| 2016-11-03 | $28.40 | $30.89 | 38,500 | — | — |
| 2016-11-02 | $28.90 | $31.44 | 85,800 | — | — |
| 2016-11-01 | $28.30 | $30.79 | 101,600 | — | — |
| 2016-10-31 | $29.85 | $32.47 | 68,300 | — | — |
| 2016-10-28 | $29.83 | $32.45 | 45,100 | — | — |
| 2016-10-27 | $30.03 | $32.67 | 32,500 | — | — |
| 2016-10-26 | $30.22 | $32.87 | 38,800 | — | — |
| 2016-10-25 | $30.61 | $33.30 | 28,500 | — | — |
| 2016-10-24 | $31.02 | $33.74 | 34,200 | — | — |
| 2016-10-21 | $30.27 | $32.93 | 28,200 | — | — |
| 2016-10-20 | $29.68 | $32.29 | 121,200 | — | — |
| 2016-10-19 | $30.10 | $32.74 | 41,800 | — | — |
| 2016-10-18 | $29.97 | $32.60 | 39,800 | — | — |
| 2016-10-17 | $29.80 | $32.42 | 40,300 | — | — |
| 2016-10-14 | $29.99 | $32.62 | 97,000 | — | — |
| 2016-10-13 | $29.54 | $32.13 | 88,100 | — | — |
| 2016-10-12 | $30.61 | $33.30 | 91,400 | — | — |
| 2016-10-11 | $31.18 | $33.92 | 61,600 | — | — |
| 2016-10-10 | $31.50 | $34.27 | 47,900 | — | — |
| 2016-10-07 | $31.33 | $34.08 | 45,100 | — | — |
| 2016-10-06 | $31.49 | $34.26 | 68,100 | — | — |
| 2016-10-05 | $32.41 | $35.26 | 160,100 | — | — |
| 2016-10-04 | $33.35 | $36.28 | 134,200 | — | — |
| 2016-10-03 | $32.80 | $35.68 | 118,100 | — | — |
| 2016-09-30 | $32.00 | $34.81 | 76,200 | — | — |
| 2016-09-29 | $31.94 | $34.74 | 173,500 | — | — |
| 2016-09-28 | $33.25 | $36.17 | 344,200 | — | — |
| 2016-09-27 | $31.19 | $33.93 | 138,600 | — | — |
| 2016-09-26 | $30.52 | $33.20 | 299,600 | — | — |
| 2016-09-23 | $29.76 | $32.37 | 211,200 | — | — |
| 2016-09-22 | $28.67 | $31.19 | 59,600 | — | — |
| 2016-09-21 | $28.71 | $31.23 | 44,300 | — | — |
| 2016-09-20 | $27.66 | $30.09 | 26,500 | — | — |
| 2016-09-19 | $27.38 | $29.78 | 31,600 | — | — |
| 2016-09-16 | $27.42 | $29.83 | 47,500 | — | — |
| 2016-09-15 | $27.66 | $30.09 | 26,400 | — | — |
| 2016-09-14 | $27.53 | $29.95 | 44,600 | — | — |
| 2016-09-13 | $27.50 | $29.91 | 52,700 | — | — |
| 2016-09-12 | $27.97 | $30.43 | 46,400 | — | — |
| 2016-09-09 | $27.51 | $29.93 | 31,400 | — | — |
| 2016-09-08 | $28.25 | $30.73 | 42,300 | — | — |
| 2016-09-07 | $28.05 | $30.51 | 58,900 | — | — |
| 2016-09-06 | $27.53 | $29.95 | 101,200 | — | — |
| 2016-09-02 | $27.36 | $29.76 | 59,100 | — | — |
| 2016-09-01 | $27.26 | $29.65 | 45,100 | — | — |
| 2016-08-31 | $27.40 | $29.81 | 26,200 | — | — |
| 2016-08-30 | $27.50 | $29.91 | 31,200 | — | — |
| 2016-08-29 | $27.36 | $29.76 | 35,100 | — | — |
| 2016-08-26 | $27.16 | $29.54 | 40,800 | — | — |
| 2016-08-25 | $27.33 | $29.73 | 20,600 | — | — |
| 2016-08-24 | $27.54 | $29.96 | 53,200 | — | — |
| 2016-08-23 | $27.45 | $29.86 | 46,400 | — | — |
| 2016-08-22 | $27.09 | $29.47 | 48,000 | — | — |
| 2016-08-19 | $27.00 | $29.37 | 81,300 | — | — |
| 2016-08-18 | $26.92 | $29.28 | 61,900 | — | — |
| 2016-08-17 | $26.68 | $29.02 | 53,000 | — | — |
| 2016-08-16 | $26.96 | $29.33 | 100,700 | — | — |
| 2016-08-15 | $26.98 | $29.35 | 64,000 | — | — |
| 2016-08-12 | $27.47 | $29.88 | 75,300 | — | — |
| 2016-08-11 | $27.01 | $29.38 | 63,500 | — | — |
| 2016-08-10 | $27.00 | $29.37 | 215,700 | — | — |
| 2016-08-09 | $27.62 | $30.05 | 290,800 | — | — |
| 2016-08-08 | $31.61 | $34.39 | 319,400 | — | — |
| 2016-08-05 | $29.15 | $31.71 | 74,600 | — | — |
| 2016-08-04 | $28.80 | $31.33 | 75,800 | — | — |
| 2016-08-03 | $28.88 | $31.42 | 28,200 | — | — |
| 2016-08-02 | $28.72 | $31.24 | 86,300 | — | — |
| 2016-08-01 | $30.15 | $32.80 | 56,100 | — | — |
| 2016-07-29 | $29.90 | $32.53 | 176,100 | — | — |
| 2016-07-28 | $29.93 | $32.56 | 158,100 | — | — |
| 2016-07-27 | $28.91 | $31.45 | 15,700 | — | — |
| 2016-07-26 | $28.89 | $31.43 | 72,100 | — | — |
| 2016-07-25 | $29.57 | $32.17 | 52,000 | — | — |
| 2016-07-22 | $29.79 | $32.41 | 100,000 | — | — |
| 2016-07-21 | $28.05 | $30.51 | 17,900 | — | — |
| 2016-07-20 | $28.74 | $31.26 | 27,600 | — | — |
| 2016-07-19 | $29.23 | $31.80 | 75,500 | — | — |
| 2016-07-18 | $28.16 | $30.63 | 65,400 | — | — |
| 2016-07-15 | $27.33 | $29.73 | 33,500 | — | — |
| 2016-07-14 | $27.74 | $30.18 | 106,300 | — | — |
| 2016-07-13 | $27.00 | $29.37 | 28,300 | — | — |
| 2016-07-12 | $27.04 | $29.41 | 30,200 | — | — |
| 2016-07-11 | $27.02 | $29.39 | 57,100 | — | — |
| 2016-07-08 | $26.28 | $28.59 | 46,600 | — | — |
| 2016-07-07 | $25.82 | $28.09 | 49,100 | — | — |
| 2016-07-06 | $25.40 | $27.63 | 52,000 | — | — |
| 2016-07-05 | $24.71 | $26.88 | 40,800 | — | — |
| 2016-07-01 | $24.41 | $26.55 | 31,500 | — | — |
| 2016-06-30 | $24.36 | $26.50 | 35,500 | — | — |
| 2016-06-29 | $23.99 | $26.10 | 25,200 | — | — |
| 2016-06-28 | $23.89 | $25.99 | 21,200 | — | — |
| 2016-06-27 | $24.23 | $26.36 | 29,300 | — | — |
| 2016-06-24 | $24.00 | $26.11 | 42,400 | — | — |
| 2016-06-23 | $24.38 | $26.52 | 13,200 | — | — |
| 2016-06-22 | $24.08 | $26.19 | 35,300 | — | — |
| 2016-06-21 | $24.04 | $26.15 | 22,600 | — | — |
| 2016-06-20 | $24.08 | $26.19 | 22,700 | — | — |
| 2016-06-17 | $24.13 | $26.25 | 15,300 | — | — |
| 2016-06-16 | $23.76 | $25.85 | 17,700 | — | — |
| 2016-06-15 | $24.08 | $26.19 | 16,700 | — | — |
| 2016-06-14 | $23.91 | $26.01 | 21,300 | — | — |
| 2016-06-13 | $24.36 | $26.50 | 15,300 | — | — |
| 2016-06-10 | $24.50 | $26.65 | 12,700 | — | — |
| 2016-06-09 | $24.76 | $26.93 | 29,300 | — | — |
| 2016-06-08 | $24.31 | $26.44 | 26,500 | — | — |
| 2016-06-07 | $24.19 | $26.31 | 27,700 | — | — |
| 2016-06-06 | $24.24 | $26.37 | 33,700 | — | — |
| 2016-06-03 | $23.64 | $25.72 | 30,900 | — | — |
| 2016-06-02 | $23.34 | $25.39 | 28,600 | — | — |
| 2016-06-01 | $23.69 | $25.77 | 43,500 | — | — |
| 2016-05-31 | $23.47 | $25.53 | 57,900 | — | — |
| 2016-05-27 | $23.47 | $25.53 | 39,300 | — | — |
| 2016-05-26 | $23.30 | $25.35 | 33,400 | — | — |
| 2016-05-25 | $23.81 | $25.90 | 38,100 | — | — |
| 2016-05-24 | $23.36 | $25.41 | 20,200 | — | — |
| 2016-05-23 | $23.02 | $25.04 | 21,800 | — | — |
| 2016-05-20 | $23.84 | $25.93 | 30,100 | — | — |
| 2016-05-19 | $23.37 | $25.42 | 37,200 | — | — |
| 2016-05-18 | $23.59 | $25.66 | 32,300 | — | — |
| 2016-05-17 | $23.56 | $25.63 | 29,600 | — | — |
| 2016-05-16 | $24.31 | $26.44 | 25,300 | — | — |
| 2016-05-13 | $24.00 | $26.11 | 16,800 | — | — |
| 2016-05-12 | $24.07 | $26.18 | 23,100 | — | — |
| 2016-05-11 | $23.95 | $26.05 | 16,900 | — | — |
| 2016-05-10 | $24.16 | $26.28 | 56,000 | — | — |
| 2016-05-09 | $23.67 | $25.75 | 53,500 | — | — |
| 2016-05-06 | $22.79 | $24.79 | 13,800 | — | — |
| 2016-05-05 | $23.22 | $25.26 | 11,000 | — | — |
| 2016-05-04 | $23.33 | $25.38 | 18,800 | — | — |
| 2016-05-03 | $23.42 | $25.48 | 38,500 | — | — |
| 2016-05-02 | $24.21 | $26.34 | 29,400 | — | — |
| 2016-04-29 | $24.56 | $26.72 | 28,200 | — | — |
| 2016-04-28 | $24.58 | $26.74 | 22,500 | — | — |
| 2016-04-27 | $24.69 | $26.86 | 21,900 | — | — |
| 2016-04-26 | $24.65 | $26.81 | 51,400 | — | — |
| 2016-04-25 | $24.56 | $26.72 | 48,700 | — | — |
| 2016-04-22 | $25.07 | $27.27 | 21,900 | — | — |
| 2016-04-21 | $25.46 | $27.70 | 37,700 | — | — |
| 2016-04-20 | $25.94 | $28.22 | 64,700 | — | — |
| 2016-04-19 | $24.98 | $27.17 | 76,200 | — | — |
| 2016-04-18 | $24.70 | $26.87 | 63,500 | — | — |
| 2016-04-15 | $23.33 | $25.38 | 23,900 | — | — |
| 2016-04-14 | $22.55 | $24.53 | 52,300 | — | — |
| 2016-04-13 | $21.77 | $23.68 | 38,600 | — | — |
| 2016-04-12 | $22.26 | $24.21 | 19,400 | — | — |
| 2016-04-11 | $22.36 | $24.32 | 24,800 | — | — |
| 2016-04-08 | $21.85 | $23.77 | 23,100 | — | — |
| 2016-04-07 | $21.83 | $23.75 | 8,100 | — | — |
| 2016-04-06 | $22.14 | $24.08 | 18,500 | — | — |
| 2016-04-05 | $21.88 | $23.80 | 24,200 | — | — |
| 2016-04-04 | $22.38 | $24.35 | 50,400 | — | — |
| 2016-04-01 | $22.64 | $24.63 | 27,200 | — | — |
| 2016-03-31 | $22.45 | $24.42 | 20,000 | — | — |
| 2016-03-30 | $22.57 | $24.55 | 43,500 | — | — |
| 2016-03-29 | $22.94 | $24.95 | 40,100 | — | — |
| 2016-03-28 | $22.74 | $24.74 | 31,600 | — | — |
| 2016-03-24 | $22.42 | $24.39 | 22,500 | — | — |
| 2016-03-23 | $22.62 | $24.61 | 43,900 | — | — |
| 2016-03-22 | $22.73 | $24.73 | 35,600 | — | — |
| 2016-03-21 | $22.16 | $24.11 | 27,900 | — | — |
| 2016-03-18 | $22.38 | $24.35 | 32,600 | — | — |
| 2016-03-17 | $22.39 | $24.36 | 26,800 | — | — |
| 2016-03-16 | $22.00 | $23.93 | 39,700 | — | — |
| 2016-03-15 | $21.70 | $23.61 | 40,100 | — | — |
| 2016-03-14 | $22.30 | $24.26 | 33,000 | — | — |
| 2016-03-11 | $22.54 | $24.52 | 35,200 | — | — |
| 2016-03-10 | $22.08 | $24.02 | 25,500 | — | — |
| 2016-03-09 | $22.00 | $23.93 | 24,800 | — | — |
| 2016-03-08 | $21.53 | $23.42 | 46,900 | — | — |
| 2016-03-07 | $21.80 | $23.71 | 59,800 | — | — |
| 2016-03-04 | $22.35 | $24.31 | 45,100 | — | — |
| 2016-03-03 | $21.68 | $23.58 | 49,200 | — | — |
| 2016-03-02 | $22.26 | $24.21 | 51,900 | — | — |
| 2016-03-01 | $23.00 | $25.02 | 107,100 | — | — |
| 2016-02-29 | $23.02 | $25.04 | 73,700 | — | — |
| 2016-02-26 | $22.73 | $24.73 | 80,500 | — | — |
| 2016-02-25 | $21.08 | $22.93 | 32,900 | — | — |
| 2016-02-24 | $21.15 | $23.01 | 27,300 | — | — |
| 2016-02-23 | $20.90 | $22.74 | 46,200 | — | — |
| 2016-02-22 | $21.15 | $23.01 | 70,900 | — | — |
| 2016-02-19 | $20.87 | $22.70 | 75,000 | — | — |
| 2016-02-18 | $20.64 | $22.45 | 81,400 | — | — |
| 2016-02-17 | $20.92 | $22.76 | 107,000 | — | — |
| 2016-02-16 | $20.27 | $22.05 | 88,300 | — | — |
| 2016-02-12 | $19.95 | $21.70 | 50,600 | — | — |
| 2016-02-11 | $18.96 | $20.62 | 42,600 | — | — |
| 2016-02-10 | $19.96 | $21.71 | 80,800 | — | — |
| 2016-02-09 | $18.44 | $20.06 | 84,600 | — | — |
| 2016-02-08 | $19.19 | $20.88 | 66,600 | — | — |
| 2016-02-05 | $20.06 | $21.82 | 53,500 | — | — |
| 2016-02-04 | $20.47 | $22.27 | 26,200 | — | — |
| 2016-02-03 | $20.10 | $21.87 | 63,800 | — | — |
| 2016-02-02 | $20.87 | $22.70 | 53,200 | — | — |
| 2016-02-01 | $20.95 | $22.79 | 63,800 | — | — |
| 2016-01-29 | $20.49 | $22.29 | 54,700 | — | — |
| 2016-01-28 | $20.59 | $22.40 | 52,000 | — | — |
| 2016-01-27 | $19.79 | $21.53 | 42,500 | — | — |
| 2016-01-26 | $19.89 | $21.64 | 56,500 | — | — |
| 2016-01-25 | $19.85 | $21.59 | 47,700 | — | — |
| 2016-01-22 | $19.81 | $21.55 | 49,800 | — | — |
| 2016-01-21 | $18.68 | $20.32 | 51,300 | — | — |
| 2016-01-20 | $18.46 | $20.08 | 58,800 | — | — |
| 2016-01-19 | $18.73 | $20.37 | 47,700 | — | — |
| 2016-01-15 | $18.95 | $20.61 | 106,200 | — | — |
| 2016-01-14 | $19.18 | $20.86 | 46,800 | — | — |
| 2016-01-13 | $19.22 | $20.91 | 25,700 | — | — |
| 2016-01-12 | $19.18 | $20.86 | 58,600 | — | — |
| 2016-01-11 | $19.62 | $21.34 | 42,200 | — | — |
| 2016-01-08 | $20.05 | $21.81 | 64,900 | — | — |
| 2016-01-07 | $20.38 | $22.17 | 56,800 | — | — |
| 2016-01-06 | $21.40 | $23.28 | 35,400 | — | — |
| 2016-01-05 | $20.83 | $22.66 | 75,400 | — | — |
| 2016-01-04 | $20.00 | $21.76 | 53,600 | — | — |