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
- 1994-04-04 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 | $31.25 | $71.71 | 5,700 | — | — |
| 2016-12-29 | $31.00 | $71.13 | 12,000 | — | — |
| 2016-12-28 | $31.90 | $73.20 | 5,200 | — | — |
| 2016-12-27 | $32.20 | $73.89 | 7,300 | — | — |
| 2016-12-23 | $32.00 | $73.43 | 4,400 | — | — |
| 2016-12-22 | $32.15 | $73.77 | 10,400 | — | — |
| 2016-12-21 | $32.50 | $74.57 | 3,800 | — | — |
| 2016-12-20 | $32.45 | $74.46 | 13,300 | — | — |
| 2016-12-19 | $32.30 | $74.12 | 12,400 | — | — |
| 2016-12-16 | $32.15 | $73.77 | 23,900 | — | — |
| 2016-12-15 | $31.90 | $73.20 | 17,900 | — | — |
| 2016-12-14 | $32.15 | $73.77 | 6,600 | — | — |
| 2016-12-13 | $31.80 | $72.97 | 6,300 | — | — |
| 2016-12-12 | $31.55 | $72.40 | 8,700 | — | — |
| 2016-12-09 | $32.10 | $73.66 | 34,500 | — | — |
| 2016-12-08 | $31.55 | $72.40 | 17,500 | — | — |
| 2016-12-07 | $31.15 | $71.48 | 7,000 | — | — |
| 2016-12-06 | $31.20 | $71.59 | 8,400 | — | — |
| 2016-12-05 | $30.80 | $70.67 | 12,100 | — | — |
| 2016-12-02 | $30.80 | $70.67 | 2,100 | — | — |
| 2016-12-01 | $30.95 | $71.02 | 6,100 | — | — |
| 2016-11-30 | $31.10 | $71.36 | 15,200 | — | — |
| 2016-11-29 | $31.45 | $72.17 | 5,700 | — | — |
| 2016-11-28 | $31.00 | $70.67 | 22,100 | — | — |
| 2016-11-25 | $31.90 | $72.73 | 1,800 | — | — |
| 2016-11-23 | $32.25 | $73.52 | 4,600 | — | — |
| 2016-11-22 | $31.30 | $71.36 | 12,900 | — | — |
| 2016-11-21 | $30.60 | $69.76 | 9,600 | — | — |
| 2016-11-18 | $30.10 | $68.62 | 19,600 | — | — |
| 2016-11-17 | $28.65 | $65.32 | 4,800 | — | — |
| 2016-11-16 | $29.25 | $66.68 | 6,800 | — | — |
| 2016-11-15 | $29.70 | $67.71 | 9,000 | — | — |
| 2016-11-14 | $30.25 | $68.96 | 23,600 | — | — |
| 2016-11-11 | $30.75 | $70.10 | 32,400 | — | — |
| 2016-11-10 | $29.00 | $66.11 | 12,700 | — | — |
| 2016-11-09 | $28.00 | $63.83 | 18,700 | — | — |
| 2016-11-08 | $27.60 | $62.92 | 3,000 | — | — |
| 2016-11-07 | $27.35 | $62.35 | 4,900 | — | — |
| 2016-11-04 | $26.90 | $61.33 | 3,800 | — | — |
| 2016-11-03 | $27.00 | $61.55 | 3,000 | — | — |
| 2016-11-02 | $26.80 | $61.10 | 3,500 | — | — |
| 2016-11-01 | $26.90 | $61.33 | 3,100 | — | — |
| 2016-10-31 | $26.90 | $61.33 | 4,700 | — | — |
| 2016-10-28 | $26.95 | $61.44 | 1,100 | — | — |
| 2016-10-27 | $26.70 | $60.87 | 2,400 | — | — |
| 2016-10-26 | $26.80 | $61.10 | 7,600 | — | — |
| 2016-10-25 | $26.55 | $60.53 | 5,400 | — | — |
| 2016-10-24 | $26.00 | $59.28 | 1,200 | — | — |
| 2016-10-21 | $26.00 | $59.28 | 1,600 | — | — |
| 2016-10-20 | $26.05 | $59.39 | 4,700 | — | — |
| 2016-10-19 | $26.15 | $59.62 | 2,300 | — | — |
| 2016-10-18 | $26.10 | $59.50 | 2,100 | — | — |
| 2016-10-17 | $25.75 | $58.71 | 2,100 | — | — |
| 2016-10-14 | $25.83 | $58.89 | 3,700 | — | — |
| 2016-10-13 | $25.91 | $59.07 | 9,800 | — | — |
| 2016-10-12 | $26.31 | $59.98 | 11,800 | — | — |
| 2016-10-11 | $26.16 | $59.64 | 3,500 | — | — |
| 2016-10-10 | $26.70 | $60.87 | 2,100 | — | — |
| 2016-10-07 | $26.23 | $59.80 | 3,100 | — | — |
| 2016-10-06 | $26.39 | $60.16 | 1,800 | — | — |
| 2016-10-05 | $26.62 | $60.69 | 12,000 | — | — |
| 2016-10-04 | $26.28 | $59.91 | 2,200 | — | — |
| 2016-10-03 | $26.29 | $59.94 | 5,300 | — | — |
| 2016-09-30 | $26.58 | $60.60 | 7,400 | — | — |
| 2016-09-29 | $26.38 | $60.14 | 11,600 | — | — |
| 2016-09-28 | $26.55 | $60.53 | 3,800 | — | — |
| 2016-09-27 | $26.66 | $60.78 | 4,800 | — | — |
| 2016-09-26 | $26.70 | $60.87 | 3,800 | — | — |
| 2016-09-23 | $26.90 | $61.33 | 10,100 | — | — |
| 2016-09-22 | $27.15 | $61.90 | 4,400 | — | — |
| 2016-09-21 | $26.66 | $60.78 | 7,800 | — | — |
| 2016-09-20 | $26.70 | $60.87 | 3,000 | — | — |
| 2016-09-19 | $26.77 | $61.03 | 7,500 | — | — |
| 2016-09-16 | $26.74 | $60.96 | 34,400 | — | — |
| 2016-09-15 | $27.13 | $61.85 | 14,300 | — | — |
| 2016-09-14 | $26.99 | $61.53 | 6,400 | — | — |
| 2016-09-13 | $26.86 | $61.24 | 10,900 | — | — |
| 2016-09-12 | $27.07 | $61.71 | 10,900 | — | — |
| 2016-09-09 | $26.66 | $60.78 | 7,300 | — | — |
| 2016-09-08 | $27.17 | $61.94 | 2,600 | — | — |
| 2016-09-07 | $27.01 | $61.58 | 15,700 | — | — |
| 2016-09-06 | $27.45 | $62.58 | 5,200 | — | — |
| 2016-09-02 | $27.48 | $62.65 | 10,000 | — | — |
| 2016-09-01 | $27.00 | $61.55 | 6,600 | — | — |
| 2016-08-31 | $27.20 | $62.01 | 12,600 | — | — |
| 2016-08-30 | $26.62 | $60.69 | 4,200 | — | — |
| 2016-08-29 | $26.88 | $60.83 | 3,300 | — | — |
| 2016-08-26 | $27.10 | $61.32 | 2,800 | — | — |
| 2016-08-25 | $27.20 | $61.55 | 7,100 | — | — |
| 2016-08-24 | $27.00 | $61.10 | 17,900 | — | — |
| 2016-08-23 | $27.30 | $61.78 | 12,000 | — | — |
| 2016-08-22 | $27.21 | $61.57 | 5,700 | — | — |
| 2016-08-19 | $27.18 | $61.50 | 18,700 | — | — |
| 2016-08-18 | $26.93 | $60.94 | 8,300 | — | — |
| 2016-08-17 | $27.11 | $61.35 | 12,700 | — | — |
| 2016-08-16 | $26.94 | $60.96 | 7,200 | — | — |
| 2016-08-15 | $27.30 | $61.78 | 14,800 | — | — |
| 2016-08-12 | $27.05 | $61.21 | 10,400 | — | — |
| 2016-08-11 | $26.68 | $60.37 | 12,300 | — | — |
| 2016-08-10 | $26.07 | $58.99 | 9,300 | — | — |
| 2016-08-09 | $26.17 | $59.22 | 16,300 | — | — |
| 2016-08-08 | $26.10 | $59.06 | 18,400 | — | — |
| 2016-08-05 | $25.53 | $57.77 | 23,700 | — | — |
| 2016-08-04 | $25.37 | $57.41 | 5,000 | — | — |
| 2016-08-03 | $25.26 | $57.16 | 4,400 | — | — |
| 2016-08-02 | $25.41 | $57.50 | 8,100 | — | — |
| 2016-08-01 | $25.79 | $58.36 | 6,000 | — | — |
| 2016-07-29 | $25.85 | $58.49 | 5,700 | — | — |
| 2016-07-28 | $25.90 | $58.61 | 5,300 | — | — |
| 2016-07-27 | $25.96 | $58.74 | 8,900 | — | — |
| 2016-07-26 | $25.57 | $57.86 | 16,300 | — | — |
| 2016-07-25 | $25.59 | $57.91 | 12,400 | — | — |
| 2016-07-22 | $25.51 | $57.73 | 9,700 | — | — |
| 2016-07-21 | $25.10 | $56.80 | 5,000 | — | — |
| 2016-07-20 | $25.59 | $57.91 | 7,900 | — | — |
| 2016-07-19 | $25.30 | $57.25 | 4,900 | — | — |
| 2016-07-18 | $25.95 | $58.72 | 8,800 | — | — |
| 2016-07-15 | $25.50 | $57.70 | 8,800 | — | — |
| 2016-07-14 | $25.48 | $57.66 | 8,900 | — | — |
| 2016-07-13 | $25.53 | $57.77 | 12,300 | — | — |
| 2016-07-12 | $25.03 | $56.64 | 13,400 | — | — |
| 2016-07-11 | $25.08 | $56.75 | 10,400 | — | — |
| 2016-07-08 | $25.09 | $56.77 | 15,200 | — | — |
| 2016-07-07 | $24.98 | $56.53 | 2,600 | — | — |
| 2016-07-06 | $25.05 | $56.68 | 5,100 | — | — |
| 2016-07-05 | $25.06 | $56.71 | 16,300 | — | — |
| 2016-07-01 | $25.09 | $56.77 | 7,300 | — | — |
| 2016-06-30 | $25.11 | $56.82 | 13,700 | — | — |
| 2016-06-29 | $25.10 | $56.80 | 13,200 | — | — |
| 2016-06-28 | $24.96 | $56.48 | 30,600 | — | — |
| 2016-06-27 | $23.74 | $53.72 | 23,200 | — | — |
| 2016-06-24 | $24.29 | $54.96 | 617,400 | — | — |
| 2016-06-23 | $24.69 | $55.87 | 36,000 | — | — |
| 2016-06-22 | $24.42 | $55.26 | 19,700 | — | — |
| 2016-06-21 | $24.94 | $56.44 | 21,700 | — | — |
| 2016-06-20 | $23.74 | $53.72 | 9,800 | — | — |
| 2016-06-17 | $23.84 | $53.95 | 20,500 | — | — |
| 2016-06-16 | $24.00 | $54.31 | 14,800 | — | — |
| 2016-06-15 | $23.99 | $54.29 | 84,800 | — | — |
| 2016-06-14 | $23.80 | $53.86 | 7,100 | — | — |
| 2016-06-13 | $24.00 | $54.31 | 9,100 | — | — |
| 2016-06-10 | $24.02 | $54.35 | 16,300 | — | — |
| 2016-06-09 | $23.75 | $53.74 | 5,800 | — | — |
| 2016-06-08 | $23.96 | $54.22 | 6,900 | — | — |
| 2016-06-07 | $23.72 | $53.67 | 11,900 | — | — |
| 2016-06-06 | $23.68 | $53.58 | 19,900 | — | — |
| 2016-06-03 | $23.61 | $53.43 | 8,600 | — | — |
| 2016-06-02 | $24.06 | $54.44 | 10,700 | — | — |
| 2016-06-01 | $23.95 | $54.20 | 11,700 | — | — |
| 2016-05-31 | $24.09 | $54.51 | 19,200 | — | — |
| 2016-05-27 | $24.72 | $55.94 | 10,800 | — | — |
| 2016-05-26 | $25.01 | $56.14 | 14,100 | — | — |
| 2016-05-25 | $25.35 | $56.90 | 17,300 | — | — |
| 2016-05-24 | $24.75 | $55.56 | 43,700 | — | — |
| 2016-05-23 | $23.80 | $53.43 | 31,400 | — | — |
| 2016-05-20 | $23.47 | $52.68 | 9,200 | — | — |
| 2016-05-19 | $22.99 | $51.61 | 6,700 | — | — |
| 2016-05-18 | $23.00 | $51.63 | 31,500 | — | — |
| 2016-05-17 | $22.15 | $49.72 | 4,300 | — | — |
| 2016-05-16 | $22.58 | $50.69 | 4,500 | — | — |
| 2016-05-13 | $22.59 | $50.71 | 2,600 | — | — |
| 2016-05-12 | $22.69 | $50.93 | 10,600 | — | — |
| 2016-05-11 | $22.45 | $50.39 | 6,200 | — | — |
| 2016-05-10 | $22.28 | $50.01 | 4,500 | — | — |
| 2016-05-09 | $22.00 | $49.38 | 2,700 | — | — |
| 2016-05-06 | $21.91 | $49.18 | 2,000 | — | — |
| 2016-05-05 | $21.81 | $48.96 | 1,600 | — | — |
| 2016-05-04 | $21.85 | $49.05 | 7,900 | — | — |
| 2016-05-03 | $22.00 | $49.38 | 4,700 | — | — |
| 2016-05-02 | $21.89 | $49.14 | 11,100 | — | — |
| 2016-04-29 | $22.07 | $49.54 | 900 | — | — |
| 2016-04-28 | $22.10 | $49.61 | 1,200 | — | — |
| 2016-04-27 | $22.55 | $50.62 | 4,500 | — | — |
| 2016-04-26 | $22.57 | $50.66 | 4,200 | — | — |
| 2016-04-25 | $22.70 | $50.96 | 5,600 | — | — |
| 2016-04-22 | $22.53 | $50.57 | 4,300 | — | — |
| 2016-04-21 | $22.15 | $49.72 | 6,000 | — | — |
| 2016-04-20 | $22.35 | $50.17 | 6,300 | — | — |
| 2016-04-19 | $22.40 | $50.28 | 5,100 | — | — |
| 2016-04-18 | $22.45 | $50.39 | 2,400 | — | — |
| 2016-04-15 | $22.75 | $51.07 | 5,100 | — | — |
| 2016-04-14 | $22.62 | $50.78 | 0 | — | — |
| 2016-04-13 | $22.62 | $50.78 | 7,500 | — | — |
| 2016-04-12 | $22.55 | $50.62 | 4,400 | — | — |
| 2016-04-11 | $22.50 | $50.51 | 4,800 | — | — |
| 2016-04-08 | $22.70 | $50.96 | 5,900 | — | — |
| 2016-04-07 | $22.73 | $51.02 | 6,100 | — | — |
| 2016-04-06 | $22.64 | $50.82 | 6,100 | — | — |
| 2016-04-05 | $22.49 | $50.48 | 4,200 | — | — |
| 2016-04-04 | $22.49 | $50.48 | 1,900 | — | — |
| 2016-04-01 | $22.20 | $49.83 | 1,900 | — | — |
| 2016-03-31 | $22.38 | $50.24 | 2,800 | — | — |
| 2016-03-30 | $22.47 | $50.44 | 3,100 | — | — |
| 2016-03-29 | $22.00 | $49.38 | 13,900 | — | — |
| 2016-03-28 | $22.27 | $49.99 | 1,400 | — | — |
| 2016-03-24 | $22.15 | $49.72 | 4,100 | — | — |
| 2016-03-23 | $22.65 | $50.84 | 3,600 | — | — |
| 2016-03-22 | $22.24 | $49.92 | 3,700 | — | — |
| 2016-03-21 | $22.42 | $50.33 | 4,200 | — | — |
| 2016-03-18 | $22.35 | $50.17 | 6,100 | — | — |
| 2016-03-17 | $22.09 | $49.59 | 900 | — | — |
| 2016-03-16 | $22.10 | $49.61 | 2,600 | — | — |
| 2016-03-15 | $22.05 | $49.50 | 4,400 | — | — |
| 2016-03-14 | $22.48 | $50.46 | 4,400 | — | — |
| 2016-03-11 | $22.10 | $49.61 | 5,800 | — | — |
| 2016-03-10 | $22.05 | $49.50 | 8,700 | — | — |
| 2016-03-09 | $21.76 | $48.85 | 4,900 | — | — |
| 2016-03-08 | $21.69 | $48.69 | 4,100 | — | — |
| 2016-03-07 | $21.97 | $49.32 | 6,100 | — | — |
| 2016-03-04 | $21.65 | $48.60 | 6,900 | — | — |
| 2016-03-03 | $22.20 | $49.83 | 3,100 | — | — |
| 2016-03-02 | $22.50 | $50.51 | 4,900 | — | — |
| 2016-03-01 | $22.11 | $49.63 | 1,700 | — | — |
| 2016-02-29 | $21.61 | $48.51 | 7,200 | — | — |
| 2016-02-26 | $22.32 | $50.10 | 2,900 | — | — |
| 2016-02-25 | $22.46 | $49.97 | 8,100 | — | — |
| 2016-02-24 | $22.25 | $49.50 | 10,100 | — | — |
| 2016-02-23 | $22.00 | $48.94 | 2,600 | — | — |
| 2016-02-22 | $21.85 | $48.61 | 5,600 | — | — |
| 2016-02-19 | $21.40 | $47.61 | 2,400 | — | — |
| 2016-02-18 | $21.35 | $47.50 | 400 | — | — |
| 2016-02-17 | $21.18 | $47.12 | 4,700 | — | — |
| 2016-02-16 | $21.75 | $48.39 | 3,600 | — | — |
| 2016-02-12 | $21.71 | $48.30 | 2,000 | — | — |
| 2016-02-11 | $21.55 | $47.94 | 600 | — | — |
| 2016-02-10 | $21.74 | $48.37 | 2,800 | — | — |
| 2016-02-09 | $21.59 | $48.03 | 1,800 | — | — |
| 2016-02-08 | $21.80 | $48.50 | 1,500 | — | — |
| 2016-02-05 | $21.83 | $48.57 | 300 | — | — |
| 2016-02-04 | $21.74 | $48.37 | 2,100 | — | — |
| 2016-02-03 | $21.86 | $48.63 | 4,600 | — | — |
| 2016-02-02 | $21.72 | $48.32 | 300 | — | — |
| 2016-02-01 | $21.93 | $48.79 | 2,800 | — | — |
| 2016-01-29 | $21.53 | $47.90 | 6,700 | — | — |
| 2016-01-28 | $21.48 | $47.79 | 2,800 | — | — |
| 2016-01-27 | $21.48 | $47.79 | 4,700 | — | — |
| 2016-01-26 | $21.42 | $47.65 | 500 | — | — |
| 2016-01-25 | $21.25 | $47.28 | 4,400 | — | — |
| 2016-01-22 | $21.47 | $47.77 | 4,300 | — | — |
| 2016-01-21 | $21.14 | $47.03 | 8,100 | — | — |
| 2016-01-20 | $21.15 | $47.05 | 3,100 | — | — |
| 2016-01-19 | $21.25 | $47.28 | 100 | — | — |
| 2016-01-15 | $21.10 | $46.94 | 5,500 | — | — |
| 2016-01-14 | $21.27 | $47.32 | 1,800 | — | — |
| 2016-01-13 | $21.32 | $47.43 | 1,300 | — | — |
| 2016-01-12 | $21.16 | $47.08 | 2,200 | — | — |
| 2016-01-11 | $21.44 | $47.70 | 200 | — | — |
| 2016-01-08 | $21.43 | $47.68 | 1,900 | — | — |
| 2016-01-07 | $21.48 | $47.79 | 1,900 | — | — |
| 2016-01-06 | $21.30 | $47.39 | 1,400 | — | — |
| 2016-01-05 | $21.30 | $47.39 | 2,000 | — | — |
| 2016-01-04 | $21.33 | $47.45 | 500 | — | — |