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
- 1999-05-03 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 | $38.20 | $63.01 | 12,600 | — | — |
| 2016-12-29 | $38.10 | $62.84 | 21,700 | — | — |
| 2016-12-28 | $38.00 | $62.68 | 14,200 | — | — |
| 2016-12-27 | $39.10 | $64.23 | 20,500 | — | — |
| 2016-12-23 | $38.75 | $63.65 | 14,500 | — | — |
| 2016-12-22 | $38.60 | $63.41 | 29,300 | — | — |
| 2016-12-21 | $38.50 | $63.24 | 27,300 | — | — |
| 2016-12-20 | $38.10 | $62.58 | 60,400 | — | — |
| 2016-12-19 | $38.15 | $62.67 | 72,800 | — | — |
| 2016-12-16 | $38.70 | $63.57 | 130,700 | — | — |
| 2016-12-15 | $38.65 | $63.49 | 38,800 | — | — |
| 2016-12-14 | $38.10 | $62.58 | 29,000 | — | — |
| 2016-12-13 | $39.40 | $64.72 | 32,100 | — | — |
| 2016-12-12 | $39.15 | $64.31 | 26,600 | — | — |
| 2016-12-09 | $39.00 | $64.06 | 28,300 | — | — |
| 2016-12-08 | $38.80 | $63.73 | 39,900 | — | — |
| 2016-12-07 | $37.45 | $61.52 | 30,700 | — | — |
| 2016-12-06 | $37.30 | $61.27 | 30,500 | — | — |
| 2016-12-05 | $36.95 | $60.70 | 28,300 | — | — |
| 2016-12-02 | $36.30 | $59.63 | 32,300 | — | — |
| 2016-12-01 | $36.00 | $59.14 | 29,600 | — | — |
| 2016-11-30 | $36.40 | $59.79 | 46,400 | — | — |
| 2016-11-29 | $37.70 | $61.93 | 55,700 | — | — |
| 2016-11-28 | $37.20 | $61.11 | 34,300 | — | — |
| 2016-11-25 | $36.85 | $60.53 | 16,900 | — | — |
| 2016-11-23 | $36.40 | $59.79 | 35,700 | — | — |
| 2016-11-22 | $37.00 | $60.78 | 77,000 | — | — |
| 2016-11-21 | $34.45 | $56.59 | 34,000 | — | — |
| 2016-11-18 | $34.45 | $56.59 | 42,000 | — | — |
| 2016-11-17 | $33.65 | $55.27 | 35,500 | — | — |
| 2016-11-16 | $33.00 | $54.21 | 66,000 | — | — |
| 2016-11-15 | $32.65 | $53.63 | 28,300 | — | — |
| 2016-11-14 | $32.25 | $52.98 | 37,700 | — | — |
| 2016-11-11 | $32.50 | $53.39 | 69,600 | — | — |
| 2016-11-10 | $30.55 | $50.18 | 44,900 | — | — |
| 2016-11-09 | $30.65 | $50.35 | 34,100 | — | — |
| 2016-11-08 | $29.90 | $49.11 | 24,900 | — | — |
| 2016-11-07 | $29.70 | $48.79 | 40,500 | — | — |
| 2016-11-04 | $29.40 | $48.29 | 29,400 | — | — |
| 2016-11-03 | $29.65 | $48.70 | 18,700 | — | — |
| 2016-11-02 | $29.85 | $49.03 | 30,200 | — | — |
| 2016-11-01 | $30.45 | $50.02 | 28,000 | — | — |
| 2016-10-31 | $31.60 | $51.91 | 27,000 | — | — |
| 2016-10-28 | $31.25 | $51.33 | 14,000 | — | — |
| 2016-10-27 | $31.25 | $51.33 | 16,000 | — | — |
| 2016-10-26 | $31.48 | $51.71 | 17,700 | — | — |
| 2016-10-25 | $31.90 | $52.40 | 18,800 | — | — |
| 2016-10-24 | $32.40 | $53.22 | 21,200 | — | — |
| 2016-10-21 | $32.50 | $53.39 | 100,900 | — | — |
| 2016-10-20 | $31.85 | $52.32 | 26,200 | — | — |
| 2016-10-19 | $31.30 | $51.41 | 34,300 | — | — |
| 2016-10-18 | $30.85 | $50.68 | 36,300 | — | — |
| 2016-10-17 | $30.15 | $49.53 | 41,400 | — | — |
| 2016-10-14 | $29.00 | $47.64 | 24,400 | — | — |
| 2016-10-13 | $28.85 | $47.39 | 23,600 | — | — |
| 2016-10-12 | $29.10 | $47.80 | 26,600 | — | — |
| 2016-10-11 | $28.85 | $47.39 | 37,400 | — | — |
| 2016-10-10 | $29.05 | $47.72 | 17,400 | — | — |
| 2016-10-07 | $28.64 | $47.05 | 27,200 | — | — |
| 2016-10-06 | $29.01 | $47.65 | 14,300 | — | — |
| 2016-10-05 | $28.83 | $47.36 | 19,400 | — | — |
| 2016-10-04 | $28.76 | $47.24 | 19,400 | — | — |
| 2016-10-03 | $29.04 | $47.70 | 16,300 | — | — |
| 2016-09-30 | $29.66 | $48.72 | 31,700 | — | — |
| 2016-09-29 | $29.36 | $48.23 | 21,300 | — | — |
| 2016-09-28 | $30.21 | $49.62 | 23,300 | — | — |
| 2016-09-27 | $30.18 | $49.32 | 18,900 | — | — |
| 2016-09-26 | $30.32 | $49.55 | 22,100 | — | — |
| 2016-09-23 | $30.84 | $50.40 | 19,000 | — | — |
| 2016-09-22 | $30.90 | $50.50 | 23,200 | — | — |
| 2016-09-21 | $30.12 | $49.22 | 22,200 | — | — |
| 2016-09-20 | $29.89 | $48.84 | 27,200 | — | — |
| 2016-09-19 | $29.60 | $48.37 | 16,000 | — | — |
| 2016-09-16 | $29.25 | $47.80 | 38,800 | — | — |
| 2016-09-15 | $28.58 | $46.70 | 16,400 | — | — |
| 2016-09-14 | $27.90 | $45.59 | 13,800 | — | — |
| 2016-09-13 | $27.94 | $45.66 | 31,000 | — | — |
| 2016-09-12 | $28.50 | $46.57 | 41,900 | — | — |
| 2016-09-09 | $27.77 | $45.38 | 58,300 | — | — |
| 2016-09-08 | $29.60 | $48.37 | 16,200 | — | — |
| 2016-09-07 | $29.77 | $48.65 | 17,000 | — | — |
| 2016-09-06 | $29.43 | $48.09 | 65,100 | — | — |
| 2016-09-02 | $28.50 | $46.57 | 11,700 | — | — |
| 2016-09-01 | $28.36 | $46.34 | 30,800 | — | — |
| 2016-08-31 | $28.30 | $46.25 | 19,700 | — | — |
| 2016-08-30 | $28.87 | $47.18 | 40,400 | — | — |
| 2016-08-29 | $28.91 | $47.24 | 10,500 | — | — |
| 2016-08-26 | $28.84 | $47.13 | 15,700 | — | — |
| 2016-08-25 | $29.13 | $47.60 | 15,400 | — | — |
| 2016-08-24 | $28.97 | $47.34 | 21,900 | — | — |
| 2016-08-23 | $29.02 | $47.42 | 23,100 | — | — |
| 2016-08-22 | $28.91 | $47.24 | 13,200 | — | — |
| 2016-08-19 | $28.73 | $46.95 | 24,000 | — | — |
| 2016-08-18 | $29.00 | $47.39 | 15,100 | — | — |
| 2016-08-17 | $28.63 | $46.79 | 23,600 | — | — |
| 2016-08-16 | $28.08 | $45.89 | 39,700 | — | — |
| 2016-08-15 | $28.71 | $46.92 | 27,700 | — | — |
| 2016-08-12 | $29.53 | $48.26 | 32,500 | — | — |
| 2016-08-11 | $28.95 | $47.31 | 29,700 | — | — |
| 2016-08-10 | $29.11 | $47.57 | 14,700 | — | — |
| 2016-08-09 | $29.26 | $47.82 | 18,200 | — | — |
| 2016-08-08 | $29.42 | $48.08 | 19,000 | — | — |
| 2016-08-05 | $29.62 | $48.40 | 29,700 | — | — |
| 2016-08-04 | $29.59 | $48.35 | 19,600 | — | — |
| 2016-08-03 | $30.09 | $49.17 | 22,600 | — | — |
| 2016-08-02 | $30.93 | $50.54 | 22,800 | — | — |
| 2016-08-01 | $31.57 | $51.59 | 18,600 | — | — |
| 2016-07-29 | $31.44 | $51.38 | 35,300 | — | — |
| 2016-07-28 | $31.42 | $51.35 | 20,300 | — | — |
| 2016-07-27 | $31.50 | $51.48 | 30,700 | — | — |
| 2016-07-26 | $31.16 | $50.92 | 24,000 | — | — |
| 2016-07-25 | $31.35 | $51.23 | 16,600 | — | — |
| 2016-07-22 | $31.44 | $51.38 | 17,800 | — | — |
| 2016-07-21 | $30.71 | $50.18 | 20,100 | — | — |
| 2016-07-20 | $31.23 | $51.03 | 27,500 | — | — |
| 2016-07-19 | $30.90 | $50.50 | 22,500 | — | — |
| 2016-07-18 | $31.05 | $50.74 | 42,300 | — | — |
| 2016-07-15 | $31.26 | $51.08 | 32,500 | — | — |
| 2016-07-14 | $30.50 | $49.84 | 36,600 | — | — |
| 2016-07-13 | $30.78 | $50.30 | 34,800 | — | — |
| 2016-07-12 | $30.78 | $50.30 | 54,100 | — | — |
| 2016-07-11 | $30.85 | $50.41 | 28,100 | — | — |
| 2016-07-08 | $30.90 | $50.50 | 34,800 | — | — |
| 2016-07-07 | $30.01 | $49.04 | 44,000 | — | — |
| 2016-07-06 | $30.86 | $50.43 | 38,200 | — | — |
| 2016-07-05 | $31.44 | $51.38 | 61,400 | — | — |
| 2016-07-01 | $31.18 | $50.95 | 30,200 | — | — |
| 2016-06-30 | $32.04 | $52.36 | 44,200 | — | — |
| 2016-06-29 | $31.03 | $50.71 | 34,700 | — | — |
| 2016-06-28 | $31.46 | $51.41 | 53,400 | — | — |
| 2016-06-27 | $31.28 | $50.86 | 59,800 | — | — |
| 2016-06-24 | $30.72 | $49.95 | 482,900 | — | — |
| 2016-06-23 | $29.81 | $48.47 | 125,600 | — | — |
| 2016-06-22 | $29.40 | $47.80 | 16,600 | — | — |
| 2016-06-21 | $29.74 | $48.36 | 14,900 | — | — |
| 2016-06-20 | $29.87 | $48.57 | 24,600 | — | — |
| 2016-06-17 | $29.71 | $48.31 | 68,500 | — | — |
| 2016-06-16 | $30.48 | $49.56 | 29,500 | — | — |
| 2016-06-15 | $29.85 | $48.54 | 26,600 | — | — |
| 2016-06-14 | $30.43 | $49.48 | 27,300 | — | — |
| 2016-06-13 | $29.94 | $48.68 | 30,700 | — | — |
| 2016-06-10 | $29.85 | $48.54 | 25,000 | — | — |
| 2016-06-09 | $29.48 | $47.93 | 23,300 | — | — |
| 2016-06-08 | $29.22 | $47.51 | 28,200 | — | — |
| 2016-06-07 | $28.27 | $45.97 | 40,500 | — | — |
| 2016-06-06 | $28.28 | $45.98 | 39,200 | — | — |
| 2016-06-03 | $28.31 | $46.03 | 24,500 | — | — |
| 2016-06-02 | $28.14 | $45.76 | 40,400 | — | — |
| 2016-06-01 | $28.22 | $45.89 | 49,100 | — | — |
| 2016-05-31 | $27.00 | $43.90 | 167,800 | — | — |
| 2016-05-27 | $27.53 | $44.76 | 31,200 | — | — |
| 2016-05-26 | $27.65 | $44.96 | 33,700 | — | — |
| 2016-05-25 | $27.36 | $44.49 | 44,500 | — | — |
| 2016-05-24 | $28.22 | $45.89 | 56,500 | — | — |
| 2016-05-23 | $27.34 | $44.45 | 38,200 | — | — |
| 2016-05-20 | $27.27 | $44.34 | 29,000 | — | — |
| 2016-05-19 | $27.32 | $44.42 | 35,300 | — | — |
| 2016-05-18 | $26.81 | $43.59 | 50,000 | — | — |
| 2016-05-17 | $26.85 | $43.66 | 107,700 | — | — |
| 2016-05-16 | $29.44 | $47.87 | 28,900 | — | — |
| 2016-05-13 | $29.47 | $47.92 | 35,700 | — | — |
| 2016-05-12 | $29.23 | $47.53 | 31,600 | — | — |
| 2016-05-11 | $29.06 | $47.25 | 31,600 | — | — |
| 2016-05-10 | $29.44 | $47.87 | 37,300 | — | — |
| 2016-05-09 | $29.38 | $47.77 | 36,400 | — | — |
| 2016-05-06 | $29.28 | $47.61 | 33,600 | — | — |
| 2016-05-05 | $28.84 | $46.89 | 39,000 | — | — |
| 2016-05-04 | $29.60 | $48.13 | 42,600 | — | — |
| 2016-05-03 | $28.92 | $47.02 | 54,100 | — | — |
| 2016-05-02 | $30.07 | $48.89 | 48,900 | — | — |
| 2016-04-29 | $29.65 | $48.21 | 43,400 | — | — |
| 2016-04-28 | $29.50 | $47.97 | 37,400 | — | — |
| 2016-04-27 | $29.36 | $47.74 | 86,700 | — | — |
| 2016-04-26 | $29.60 | $48.13 | 70,700 | — | — |
| 2016-04-25 | $29.65 | $48.21 | 69,500 | — | — |
| 2016-04-22 | $28.73 | $46.71 | 177,000 | — | — |
| 2016-04-21 | $31.25 | $50.81 | 48,900 | — | — |
| 2016-04-20 | $32.49 | $52.83 | 39,500 | — | — |
| 2016-04-19 | $33.28 | $54.11 | 36,700 | — | — |
| 2016-04-18 | $32.96 | $53.59 | 48,300 | — | — |
| 2016-04-15 | $32.10 | $52.19 | 83,100 | — | — |
| 2016-04-14 | $31.06 | $50.50 | 31,500 | — | — |
| 2016-04-13 | $30.70 | $49.92 | 40,600 | — | — |
| 2016-04-12 | $30.67 | $49.87 | 25,900 | — | — |
| 2016-04-11 | $30.30 | $49.27 | 22,400 | — | — |
| 2016-04-08 | $30.32 | $49.30 | 24,400 | — | — |
| 2016-04-07 | $29.76 | $48.39 | 22,100 | — | — |
| 2016-04-06 | $29.70 | $48.29 | 16,700 | — | — |
| 2016-04-05 | $29.87 | $48.57 | 31,800 | — | — |
| 2016-04-04 | $30.32 | $49.30 | 30,100 | — | — |
| 2016-04-01 | $30.48 | $49.56 | 36,900 | — | — |
| 2016-03-31 | $30.52 | $49.63 | 35,500 | — | — |
| 2016-03-30 | $30.41 | $49.45 | 32,500 | — | — |
| 2016-03-29 | $30.97 | $50.36 | 46,700 | — | — |
| 2016-03-28 | $29.50 | $47.97 | 27,100 | — | — |
| 2016-03-24 | $29.66 | $48.23 | 25,400 | — | — |
| 2016-03-23 | $29.47 | $47.92 | 52,300 | — | — |
| 2016-03-22 | $29.70 | $48.29 | 46,500 | — | — |
| 2016-03-21 | $29.62 | $48.16 | 36,800 | — | — |
| 2016-03-18 | $29.95 | $48.70 | 117,100 | — | — |
| 2016-03-17 | $30.49 | $49.58 | 39,800 | — | — |
| 2016-03-16 | $29.73 | $48.34 | 38,700 | — | — |
| 2016-03-15 | $29.47 | $47.92 | 59,600 | — | — |
| 2016-03-14 | $30.10 | $48.94 | 95,500 | — | — |
| 2016-03-11 | $29.40 | $47.80 | 30,300 | — | — |
| 2016-03-10 | $29.51 | $47.98 | 37,900 | — | — |
| 2016-03-09 | $29.77 | $48.41 | 46,100 | — | — |
| 2016-03-08 | $28.71 | $46.68 | 43,800 | — | — |
| 2016-03-07 | $28.06 | $45.63 | 27,500 | — | — |
| 2016-03-04 | $27.97 | $45.48 | 37,000 | — | — |
| 2016-03-03 | $27.73 | $45.09 | 28,500 | — | — |
| 2016-03-02 | $28.18 | $45.82 | 104,900 | — | — |
| 2016-03-01 | $27.58 | $44.85 | 24,000 | — | — |
| 2016-02-29 | $27.78 | $45.17 | 52,200 | — | — |
| 2016-02-26 | $26.78 | $43.54 | 30,000 | — | — |
| 2016-02-25 | $27.98 | $45.50 | 22,500 | — | — |
| 2016-02-24 | $28.19 | $45.58 | 27,500 | — | — |
| 2016-02-23 | $28.21 | $45.62 | 35,200 | — | — |
| 2016-02-22 | $28.48 | $46.05 | 50,400 | — | — |
| 2016-02-19 | $28.40 | $45.92 | 44,400 | — | — |
| 2016-02-18 | $28.08 | $45.41 | 31,600 | — | — |
| 2016-02-17 | $27.91 | $45.13 | 39,100 | — | — |
| 2016-02-16 | $27.93 | $45.16 | 26,100 | — | — |
| 2016-02-12 | $27.79 | $44.94 | 39,400 | — | — |
| 2016-02-11 | $27.73 | $44.84 | 28,000 | — | — |
| 2016-02-10 | $27.39 | $44.29 | 37,100 | — | — |
| 2016-02-09 | $27.76 | $44.89 | 36,500 | — | — |
| 2016-02-08 | $27.84 | $45.02 | 63,400 | — | — |
| 2016-02-05 | $26.72 | $43.21 | 51,800 | — | — |
| 2016-02-04 | $26.89 | $43.48 | 41,500 | — | — |
| 2016-02-03 | $27.54 | $44.53 | 68,300 | — | — |
| 2016-02-02 | $26.86 | $43.43 | 55,200 | — | — |
| 2016-02-01 | $26.60 | $43.01 | 54,000 | — | — |
| 2016-01-29 | $26.67 | $43.13 | 69,600 | — | — |
| 2016-01-28 | $25.49 | $41.22 | 35,900 | — | — |
| 2016-01-27 | $24.75 | $40.02 | 34,800 | — | — |
| 2016-01-26 | $24.83 | $40.15 | 48,600 | — | — |
| 2016-01-25 | $24.70 | $39.94 | 30,100 | — | — |
| 2016-01-22 | $24.90 | $40.26 | 83,800 | — | — |
| 2016-01-21 | $24.81 | $40.12 | 27,300 | — | — |
| 2016-01-20 | $24.83 | $40.15 | 36,100 | — | — |
| 2016-01-19 | $24.85 | $40.18 | 52,100 | — | — |
| 2016-01-15 | $24.53 | $39.67 | 43,200 | — | — |
| 2016-01-14 | $24.77 | $40.05 | 34,400 | — | — |
| 2016-01-13 | $24.58 | $39.75 | 24,800 | — | — |
| 2016-01-12 | $24.89 | $40.25 | 36,200 | — | — |
| 2016-01-11 | $24.80 | $40.10 | 38,400 | — | — |
| 2016-01-08 | $24.69 | $39.92 | 34,600 | — | — |
| 2016-01-07 | $24.62 | $39.81 | 23,000 | — | — |
| 2016-01-06 | $24.99 | $40.41 | 25,700 | — | — |
| 2016-01-05 | $24.84 | $40.17 | 12,300 | — | — |
| 2016-01-04 | $24.76 | $40.04 | 52,100 | — | — |