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
- 1980-03-17 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 | $33.05 | $55.08 | 184,300 | — | — |
| 2016-12-29 | $33.52 | $55.87 | 196,200 | — | — |
| 2016-12-28 | $33.68 | $56.13 | 283,300 | — | — |
| 2016-12-27 | $34.09 | $56.82 | 204,600 | — | — |
| 2016-12-23 | $34.16 | $56.93 | 506,400 | — | — |
| 2016-12-22 | $34.19 | $56.98 | 726,900 | — | — |
| 2016-12-21 | $37.56 | $62.60 | 185,100 | — | — |
| 2016-12-20 | $37.58 | $62.63 | 241,200 | — | — |
| 2016-12-19 | $37.49 | $62.48 | 155,100 | — | — |
| 2016-12-16 | $37.02 | $61.70 | 798,800 | — | — |
| 2016-12-15 | $37.15 | $61.91 | 233,800 | — | — |
| 2016-12-14 | $36.21 | $60.35 | 231,600 | — | — |
| 2016-12-13 | $36.98 | $61.63 | 121,200 | — | — |
| 2016-12-12 | $37.52 | $62.53 | 227,100 | — | — |
| 2016-12-09 | $38.31 | $63.85 | 202,700 | — | — |
| 2016-12-08 | $37.99 | $63.31 | 229,700 | — | — |
| 2016-12-07 | $38.04 | $63.40 | 301,000 | — | — |
| 2016-12-06 | $37.94 | $63.23 | 340,100 | — | — |
| 2016-12-05 | $37.14 | $61.90 | 269,800 | — | — |
| 2016-12-02 | $36.87 | $61.45 | 190,800 | — | — |
| 2016-12-01 | $36.98 | $61.63 | 222,200 | — | — |
| 2016-11-30 | $36.89 | $61.48 | 209,100 | — | — |
| 2016-11-29 | $37.65 | $62.75 | 201,100 | — | — |
| 2016-11-28 | $37.78 | $62.96 | 194,200 | — | — |
| 2016-11-25 | $37.96 | $63.26 | 104,900 | — | — |
| 2016-11-23 | $37.96 | $63.26 | 304,100 | — | — |
| 2016-11-22 | $38.67 | $64.45 | 339,400 | — | — |
| 2016-11-21 | $38.05 | $63.41 | 200,900 | — | — |
| 2016-11-18 | $37.68 | $62.80 | 265,900 | — | — |
| 2016-11-17 | $37.20 | $62.00 | 207,300 | — | — |
| 2016-11-16 | $36.63 | $61.05 | 195,700 | — | — |
| 2016-11-15 | $36.03 | $60.05 | 228,900 | — | — |
| 2016-11-14 | $36.01 | $60.02 | 328,200 | — | — |
| 2016-11-11 | $35.08 | $58.47 | 372,800 | — | — |
| 2016-11-10 | $34.46 | $57.43 | 306,900 | — | — |
| 2016-11-09 | $33.88 | $56.47 | 339,400 | — | — |
| 2016-11-08 | $32.43 | $54.05 | 138,400 | — | — |
| 2016-11-07 | $32.54 | $54.23 | 179,500 | — | — |
| 2016-11-04 | $31.89 | $53.15 | 171,500 | — | — |
| 2016-11-03 | $31.55 | $52.58 | 152,400 | — | — |
| 2016-11-02 | $31.29 | $52.15 | 192,700 | — | — |
| 2016-11-01 | $32.00 | $53.33 | 223,700 | — | — |
| 2016-10-31 | $32.17 | $53.62 | 177,200 | — | — |
| 2016-10-28 | $31.83 | $53.05 | 215,000 | — | — |
| 2016-10-27 | $31.99 | $53.32 | 318,400 | — | — |
| 2016-10-26 | $31.95 | $53.25 | 154,600 | — | — |
| 2016-10-25 | $31.92 | $53.20 | 223,200 | — | — |
| 2016-10-24 | $31.89 | $53.15 | 209,100 | — | — |
| 2016-10-21 | $31.53 | $52.55 | 299,100 | — | — |
| 2016-10-20 | $31.61 | $52.68 | 206,900 | — | — |
| 2016-10-19 | $31.73 | $52.76 | 159,700 | — | — |
| 2016-10-18 | $31.77 | $52.82 | 162,300 | — | — |
| 2016-10-17 | $31.72 | $52.74 | 344,600 | — | — |
| 2016-10-14 | $30.71 | $51.06 | 270,800 | — | — |
| 2016-10-13 | $30.96 | $51.48 | 271,300 | — | — |
| 2016-10-12 | $31.50 | $52.37 | 184,300 | — | — |
| 2016-10-11 | $31.12 | $51.74 | 238,500 | — | — |
| 2016-10-10 | $31.39 | $52.19 | 240,000 | — | — |
| 2016-10-07 | $31.43 | $52.26 | 300,900 | — | — |
| 2016-10-06 | $31.99 | $53.19 | 358,900 | — | — |
| 2016-10-05 | $31.69 | $52.69 | 334,400 | — | — |
| 2016-10-04 | $31.31 | $52.06 | 296,600 | — | — |
| 2016-10-03 | $30.95 | $51.46 | 309,900 | — | — |
| 2016-09-30 | $31.32 | $52.08 | 625,900 | — | — |
| 2016-09-29 | $30.00 | $49.88 | 202,300 | — | — |
| 2016-09-28 | $29.79 | $49.53 | 241,700 | — | — |
| 2016-09-27 | $29.34 | $48.78 | 296,300 | — | — |
| 2016-09-26 | $29.03 | $48.27 | 401,000 | — | — |
| 2016-09-23 | $29.66 | $49.32 | 665,400 | — | — |
| 2016-09-22 | $29.01 | $48.23 | 308,300 | — | — |
| 2016-09-21 | $28.03 | $46.60 | 133,900 | — | — |
| 2016-09-20 | $27.54 | $45.79 | 98,500 | — | — |
| 2016-09-19 | $27.73 | $46.11 | 141,800 | — | — |
| 2016-09-16 | $27.50 | $45.72 | 406,900 | — | — |
| 2016-09-15 | $28.06 | $46.65 | 145,200 | — | — |
| 2016-09-14 | $27.53 | $45.77 | 139,700 | — | — |
| 2016-09-13 | $27.46 | $45.66 | 168,700 | — | — |
| 2016-09-12 | $28.07 | $46.67 | 200,200 | — | — |
| 2016-09-09 | $27.73 | $46.11 | 165,100 | — | — |
| 2016-09-08 | $28.60 | $47.55 | 130,200 | — | — |
| 2016-09-07 | $28.59 | $47.54 | 184,500 | — | — |
| 2016-09-06 | $28.56 | $47.49 | 321,200 | — | — |
| 2016-09-02 | $29.03 | $48.27 | 1,037,200 | — | — |
| 2016-09-01 | $26.21 | $43.58 | 518,200 | — | — |
| 2016-08-31 | $24.61 | $40.92 | 122,300 | — | — |
| 2016-08-30 | $24.65 | $40.99 | 55,700 | — | — |
| 2016-08-29 | $24.60 | $40.90 | 59,200 | — | — |
| 2016-08-26 | $24.44 | $40.64 | 81,600 | — | — |
| 2016-08-25 | $24.80 | $41.23 | 127,800 | — | — |
| 2016-08-24 | $24.72 | $41.10 | 185,200 | — | — |
| 2016-08-23 | $24.65 | $40.99 | 140,700 | — | — |
| 2016-08-22 | $23.73 | $39.46 | 214,500 | — | — |
| 2016-08-19 | $23.88 | $39.70 | 224,200 | — | — |
| 2016-08-18 | $23.77 | $39.52 | 160,300 | — | — |
| 2016-08-17 | $23.48 | $39.04 | 110,100 | — | — |
| 2016-08-16 | $23.52 | $39.11 | 93,500 | — | — |
| 2016-08-15 | $24.00 | $39.90 | 131,600 | — | — |
| 2016-08-12 | $23.65 | $39.32 | 114,200 | — | — |
| 2016-08-11 | $23.68 | $39.37 | 184,200 | — | — |
| 2016-08-10 | $23.67 | $39.36 | 82,300 | — | — |
| 2016-08-09 | $24.02 | $39.94 | 124,200 | — | — |
| 2016-08-08 | $24.24 | $40.30 | 124,200 | — | — |
| 2016-08-05 | $24.39 | $40.55 | 141,500 | — | — |
| 2016-08-04 | $23.92 | $39.77 | 97,700 | — | — |
| 2016-08-03 | $23.99 | $39.89 | 177,600 | — | — |
| 2016-08-02 | $23.60 | $39.24 | 234,700 | — | — |
| 2016-08-01 | $24.00 | $39.90 | 272,200 | — | — |
| 2016-07-29 | $24.16 | $40.17 | 313,600 | — | — |
| 2016-07-28 | $23.88 | $39.70 | 234,600 | — | — |
| 2016-07-27 | $24.51 | $40.75 | 112,400 | — | — |
| 2016-07-26 | $24.35 | $40.49 | 103,200 | — | — |
| 2016-07-25 | $24.21 | $40.25 | 244,400 | — | — |
| 2016-07-22 | $24.27 | $40.35 | 138,100 | — | — |
| 2016-07-21 | $24.25 | $40.32 | 183,100 | — | — |
| 2016-07-20 | $24.12 | $40.10 | 140,700 | — | — |
| 2016-07-19 | $24.21 | $40.13 | 280,000 | — | — |
| 2016-07-18 | $24.26 | $40.21 | 425,700 | — | — |
| 2016-07-15 | $23.33 | $38.67 | 331,000 | — | — |
| 2016-07-14 | $22.99 | $38.11 | 753,100 | — | — |
| 2016-07-13 | $22.73 | $37.68 | 1,511,500 | — | — |
| 2016-07-12 | $25.04 | $41.50 | 425,300 | — | — |
| 2016-07-11 | $24.00 | $39.78 | 161,900 | — | — |
| 2016-07-08 | $23.32 | $38.65 | 207,400 | — | — |
| 2016-07-07 | $22.72 | $37.66 | 79,200 | — | — |
| 2016-07-06 | $22.87 | $37.91 | 114,600 | — | — |
| 2016-07-05 | $22.62 | $37.49 | 74,100 | — | — |
| 2016-07-01 | $23.29 | $38.60 | 78,600 | — | — |
| 2016-06-30 | $23.34 | $38.69 | 264,300 | — | — |
| 2016-06-29 | $22.33 | $37.01 | 148,100 | — | — |
| 2016-06-28 | $22.06 | $36.57 | 203,700 | — | — |
| 2016-06-27 | $22.28 | $36.93 | 245,800 | — | — |
| 2016-06-24 | $23.24 | $38.52 | 409,300 | — | — |
| 2016-06-23 | $23.50 | $38.95 | 303,800 | — | — |
| 2016-06-22 | $22.90 | $37.96 | 89,600 | — | — |
| 2016-06-21 | $23.15 | $38.37 | 88,600 | — | — |
| 2016-06-20 | $23.24 | $38.52 | 131,100 | — | — |
| 2016-06-17 | $23.20 | $38.45 | 285,800 | — | — |
| 2016-06-16 | $22.52 | $37.33 | 141,100 | — | — |
| 2016-06-15 | $23.03 | $38.17 | 199,600 | — | — |
| 2016-06-14 | $23.12 | $38.32 | 105,400 | — | — |
| 2016-06-13 | $23.36 | $38.72 | 120,100 | — | — |
| 2016-06-10 | $24.19 | $40.10 | 104,800 | — | — |
| 2016-06-09 | $24.27 | $40.23 | 148,600 | — | — |
| 2016-06-08 | $24.41 | $40.46 | 134,700 | — | — |
| 2016-06-07 | $24.58 | $40.74 | 78,700 | — | — |
| 2016-06-06 | $24.81 | $41.12 | 122,400 | — | — |
| 2016-06-03 | $24.29 | $40.26 | 178,900 | — | — |
| 2016-06-02 | $24.60 | $40.78 | 114,700 | — | — |
| 2016-06-01 | $24.39 | $40.43 | 223,800 | — | — |
| 2016-05-31 | $24.41 | $40.46 | 106,100 | — | — |
| 2016-05-27 | $24.53 | $40.66 | 104,300 | — | — |
| 2016-05-26 | $24.47 | $40.56 | 119,800 | — | — |
| 2016-05-25 | $24.24 | $40.18 | 85,500 | — | — |
| 2016-05-24 | $24.10 | $39.95 | 156,500 | — | — |
| 2016-05-23 | $23.28 | $38.59 | 191,900 | — | — |
| 2016-05-20 | $23.67 | $39.23 | 122,400 | — | — |
| 2016-05-19 | $23.01 | $38.14 | 105,900 | — | — |
| 2016-05-18 | $23.41 | $38.80 | 91,400 | — | — |
| 2016-05-17 | $23.33 | $38.67 | 151,300 | — | — |
| 2016-05-16 | $24.34 | $40.34 | 154,500 | — | — |
| 2016-05-13 | $23.37 | $38.74 | 99,800 | — | — |
| 2016-05-12 | $23.77 | $39.40 | 91,600 | — | — |
| 2016-05-11 | $23.95 | $39.70 | 82,400 | — | — |
| 2016-05-10 | $24.55 | $40.69 | 72,600 | — | — |
| 2016-05-09 | $23.81 | $39.47 | 102,700 | — | — |
| 2016-05-06 | $23.85 | $39.53 | 107,800 | — | — |
| 2016-05-05 | $23.57 | $39.07 | 88,500 | — | — |
| 2016-05-04 | $23.51 | $38.97 | 145,300 | — | — |
| 2016-05-03 | $23.83 | $39.50 | 143,600 | — | — |
| 2016-05-02 | $24.06 | $39.88 | 123,800 | — | — |
| 2016-04-29 | $24.04 | $39.85 | 143,200 | — | — |
| 2016-04-28 | $24.22 | $40.15 | 178,600 | — | — |
| 2016-04-27 | $24.44 | $40.51 | 131,500 | — | — |
| 2016-04-26 | $24.43 | $40.37 | 173,500 | — | — |
| 2016-04-25 | $23.61 | $39.01 | 141,900 | — | — |
| 2016-04-22 | $24.19 | $39.97 | 120,500 | — | — |
| 2016-04-21 | $24.04 | $39.72 | 134,000 | — | — |
| 2016-04-20 | $24.43 | $40.37 | 155,700 | — | — |
| 2016-04-19 | $24.29 | $40.14 | 107,000 | — | — |
| 2016-04-18 | $24.21 | $40.01 | 122,700 | — | — |
| 2016-04-15 | $24.13 | $39.87 | 139,200 | — | — |
| 2016-04-14 | $24.61 | $40.67 | 270,300 | — | — |
| 2016-04-13 | $24.15 | $39.91 | 307,100 | — | — |
| 2016-04-12 | $23.53 | $38.88 | 78,600 | — | — |
| 2016-04-11 | $23.32 | $38.53 | 149,400 | — | — |
| 2016-04-08 | $23.44 | $38.73 | 149,900 | — | — |
| 2016-04-07 | $23.30 | $38.50 | 465,000 | — | — |
| 2016-04-06 | $23.27 | $38.45 | 164,500 | — | — |
| 2016-04-05 | $23.25 | $38.42 | 241,100 | — | — |
| 2016-04-04 | $23.29 | $38.49 | 194,400 | — | — |
| 2016-04-01 | $23.39 | $38.65 | 198,700 | — | — |
| 2016-03-31 | $23.27 | $38.45 | 240,600 | — | — |
| 2016-03-30 | $23.20 | $38.34 | 313,500 | — | — |
| 2016-03-29 | $23.21 | $38.35 | 339,900 | — | — |
| 2016-03-28 | $22.62 | $37.38 | 338,700 | — | — |
| 2016-03-24 | $22.80 | $37.68 | 474,600 | — | — |
| 2016-03-23 | $23.03 | $38.06 | 697,100 | — | — |
| 2016-03-22 | $21.94 | $36.25 | 205,300 | — | — |
| 2016-03-21 | $22.21 | $36.70 | 264,300 | — | — |
| 2016-03-18 | $22.63 | $37.39 | 350,600 | — | — |
| 2016-03-17 | $22.07 | $36.47 | 209,900 | — | — |
| 2016-03-16 | $21.21 | $35.05 | 125,200 | — | — |
| 2016-03-15 | $21.00 | $34.70 | 150,500 | — | — |
| 2016-03-14 | $21.29 | $35.18 | 168,100 | — | — |
| 2016-03-11 | $21.61 | $35.71 | 255,600 | — | — |
| 2016-03-10 | $21.26 | $35.13 | 243,500 | — | — |
| 2016-03-09 | $21.79 | $36.01 | 199,500 | — | — |
| 2016-03-08 | $21.45 | $35.44 | 217,900 | — | — |
| 2016-03-07 | $22.36 | $36.95 | 276,500 | — | — |
| 2016-03-04 | $22.25 | $36.77 | 235,400 | — | — |
| 2016-03-03 | $21.96 | $36.29 | 162,100 | — | — |
| 2016-03-02 | $21.72 | $35.89 | 153,600 | — | — |
| 2016-03-01 | $21.49 | $35.51 | 256,200 | — | — |
| 2016-02-29 | $21.29 | $35.18 | 208,300 | — | — |
| 2016-02-26 | $21.60 | $35.69 | 162,000 | — | — |
| 2016-02-25 | $21.52 | $35.56 | 142,200 | — | — |
| 2016-02-24 | $21.34 | $35.26 | 162,000 | — | — |
| 2016-02-23 | $20.99 | $34.68 | 199,600 | — | — |
| 2016-02-22 | $21.23 | $35.08 | 348,100 | — | — |
| 2016-02-19 | $19.56 | $32.32 | 239,200 | — | — |
| 2016-02-18 | $19.74 | $32.62 | 215,900 | — | — |
| 2016-02-17 | $19.56 | $32.32 | 214,900 | — | — |
| 2016-02-16 | $19.62 | $32.42 | 189,200 | — | — |
| 2016-02-12 | $18.93 | $31.28 | 170,600 | — | — |
| 2016-02-11 | $18.98 | $31.36 | 163,100 | — | — |
| 2016-02-10 | $19.79 | $32.70 | 247,100 | — | — |
| 2016-02-09 | $19.63 | $32.44 | 217,800 | — | — |
| 2016-02-08 | $19.40 | $32.06 | 177,500 | — | — |
| 2016-02-05 | $19.30 | $31.89 | 152,500 | — | — |
| 2016-02-04 | $20.05 | $33.13 | 115,900 | — | — |
| 2016-02-03 | $19.67 | $32.50 | 189,300 | — | — |
| 2016-02-02 | $19.36 | $31.99 | 174,900 | — | — |
| 2016-02-01 | $20.69 | $34.19 | 166,500 | — | — |
| 2016-01-29 | $21.01 | $34.72 | 389,200 | — | — |
| 2016-01-28 | $20.25 | $33.46 | 173,000 | — | — |
| 2016-01-27 | $20.66 | $34.14 | 144,100 | — | — |
| 2016-01-26 | $21.10 | $34.87 | 198,000 | — | — |
| 2016-01-25 | $21.03 | $34.63 | 158,900 | — | — |
| 2016-01-22 | $21.89 | $36.04 | 187,800 | — | — |
| 2016-01-21 | $21.75 | $35.81 | 192,400 | — | — |
| 2016-01-20 | $21.99 | $36.21 | 303,600 | — | — |
| 2016-01-19 | $21.88 | $36.03 | 350,200 | — | — |
| 2016-01-15 | $23.87 | $39.30 | 350,300 | — | — |
| 2016-01-14 | $23.66 | $38.96 | 259,900 | — | — |
| 2016-01-13 | $23.12 | $38.07 | 308,400 | — | — |
| 2016-01-12 | $23.76 | $39.12 | 331,700 | — | — |
| 2016-01-11 | $23.36 | $38.46 | 189,800 | — | — |
| 2016-01-08 | $23.51 | $38.71 | 297,500 | — | — |
| 2016-01-07 | $24.10 | $39.68 | 206,800 | — | — |
| 2016-01-06 | $24.66 | $40.60 | 177,700 | — | — |
| 2016-01-05 | $25.43 | $41.87 | 117,800 | — | — |
| 2016-01-04 | $25.79 | $42.46 | 225,500 | — | — |