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
- 1973-05-03 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 | $27.15 | $42.38 | 5,600 | — | — |
| 2016-12-29 | $27.35 | $42.69 | 4,700 | — | — |
| 2016-12-28 | $28.05 | $43.79 | 4,800 | — | — |
| 2016-12-27 | $28.55 | $44.47 | 5,500 | — | — |
| 2016-12-23 | $28.05 | $43.70 | 13,800 | — | — |
| 2016-12-22 | $28.10 | $43.77 | 2,100 | — | — |
| 2016-12-21 | $28.40 | $44.24 | 2,000 | — | — |
| 2016-12-20 | $29.05 | $45.25 | 3,400 | — | — |
| 2016-12-19 | $28.60 | $44.55 | 4,600 | — | — |
| 2016-12-16 | $28.30 | $44.08 | 27,300 | — | — |
| 2016-12-15 | $28.45 | $44.32 | 7,300 | — | — |
| 2016-12-14 | $28.60 | $44.55 | 3,500 | — | — |
| 2016-12-13 | $29.65 | $46.19 | 9,300 | — | — |
| 2016-12-12 | $29.55 | $46.03 | 3,700 | — | — |
| 2016-12-09 | $29.85 | $46.50 | 20,900 | — | — |
| 2016-12-08 | $28.50 | $44.40 | 12,900 | — | — |
| 2016-12-07 | $27.65 | $43.07 | 5,700 | — | — |
| 2016-12-06 | $27.70 | $43.15 | 5,300 | — | — |
| 2016-12-05 | $26.25 | $40.89 | 7,000 | — | — |
| 2016-12-02 | $25.85 | $40.27 | 8,200 | — | — |
| 2016-12-01 | $27.30 | $42.53 | 5,700 | — | — |
| 2016-11-30 | $27.30 | $42.53 | 4,400 | — | — |
| 2016-11-29 | $27.45 | $42.76 | 8,100 | — | — |
| 2016-11-28 | $27.15 | $42.29 | 8,500 | — | — |
| 2016-11-25 | $27.95 | $43.54 | 4,000 | — | — |
| 2016-11-23 | $27.95 | $43.54 | 4,000 | — | — |
| 2016-11-22 | $27.80 | $43.31 | 12,200 | — | — |
| 2016-11-21 | $27.80 | $43.31 | 6,400 | — | — |
| 2016-11-18 | $27.85 | $43.38 | 2,900 | — | — |
| 2016-11-17 | $27.80 | $43.31 | 1,200 | — | — |
| 2016-11-16 | $27.40 | $42.68 | 9,400 | — | — |
| 2016-11-15 | $27.50 | $42.84 | 4,900 | — | — |
| 2016-11-14 | $27.50 | $42.84 | 20,500 | — | — |
| 2016-11-11 | $28.65 | $44.63 | 10,500 | — | — |
| 2016-11-10 | $27.30 | $42.53 | 8,100 | — | — |
| 2016-11-09 | $26.55 | $41.36 | 8,000 | — | — |
| 2016-11-08 | $26.00 | $40.50 | 4,800 | — | — |
| 2016-11-07 | $25.95 | $40.42 | 3,500 | — | — |
| 2016-11-04 | $25.25 | $39.33 | 6,900 | — | — |
| 2016-11-03 | $25.50 | $39.72 | 2,800 | — | — |
| 2016-11-02 | $25.80 | $40.19 | 6,800 | — | — |
| 2016-11-01 | $25.90 | $40.35 | 12,600 | — | — |
| 2016-10-31 | $26.15 | $40.74 | 3,800 | — | — |
| 2016-10-28 | $26.41 | $41.14 | 7,000 | — | — |
| 2016-10-27 | $26.14 | $40.72 | 5,500 | — | — |
| 2016-10-26 | $26.77 | $41.70 | 2,800 | — | — |
| 2016-10-25 | $26.54 | $41.34 | 3,200 | — | — |
| 2016-10-24 | $26.85 | $41.83 | 7,000 | — | — |
| 2016-10-21 | $26.80 | $41.75 | 2,300 | — | — |
| 2016-10-20 | $27.01 | $42.08 | 1,200 | — | — |
| 2016-10-19 | $27.13 | $42.26 | 10,200 | — | — |
| 2016-10-18 | $26.87 | $41.86 | 2,600 | — | — |
| 2016-10-17 | $26.81 | $41.76 | 1,100 | — | — |
| 2016-10-14 | $26.82 | $41.78 | 3,500 | — | — |
| 2016-10-13 | $26.73 | $41.64 | 1,800 | — | — |
| 2016-10-12 | $26.73 | $41.64 | 1,600 | — | — |
| 2016-10-11 | $26.73 | $41.64 | 4,300 | — | — |
| 2016-10-10 | $26.93 | $41.95 | 4,000 | — | — |
| 2016-10-07 | $26.71 | $41.61 | 5,700 | — | — |
| 2016-10-06 | $26.75 | $41.67 | 8,500 | — | — |
| 2016-10-05 | $26.84 | $41.81 | 5,400 | — | — |
| 2016-10-04 | $26.79 | $41.73 | 6,600 | — | — |
| 2016-10-03 | $27.00 | $42.06 | 3,300 | — | — |
| 2016-09-30 | $26.86 | $41.84 | 9,100 | — | — |
| 2016-09-29 | $26.95 | $41.98 | 4,500 | — | — |
| 2016-09-28 | $26.98 | $42.03 | 15,400 | — | — |
| 2016-09-27 | $26.98 | $41.93 | 4,000 | — | — |
| 2016-09-26 | $27.12 | $42.15 | 2,500 | — | — |
| 2016-09-23 | $27.67 | $43.01 | 6,600 | — | — |
| 2016-09-22 | $27.18 | $42.25 | 4,200 | — | — |
| 2016-09-21 | $27.01 | $41.98 | 12,300 | — | — |
| 2016-09-20 | $27.67 | $43.01 | 12,500 | — | — |
| 2016-09-19 | $27.34 | $42.49 | 8,100 | — | — |
| 2016-09-16 | $27.36 | $42.53 | 21,800 | — | — |
| 2016-09-15 | $26.74 | $41.56 | 6,000 | — | — |
| 2016-09-14 | $26.70 | $41.50 | 14,400 | — | — |
| 2016-09-13 | $26.65 | $41.42 | 9,300 | — | — |
| 2016-09-12 | $28.07 | $43.63 | 10,300 | — | — |
| 2016-09-09 | $27.65 | $42.98 | 8,700 | — | — |
| 2016-09-08 | $27.89 | $43.35 | 6,700 | — | — |
| 2016-09-07 | $27.80 | $43.21 | 9,100 | — | — |
| 2016-09-06 | $27.95 | $43.44 | 7,900 | — | — |
| 2016-09-02 | $28.16 | $43.77 | 1,700 | — | — |
| 2016-09-01 | $27.95 | $43.44 | 9,800 | — | — |
| 2016-08-31 | $28.08 | $43.64 | 3,700 | — | — |
| 2016-08-30 | $28.18 | $43.80 | 9,200 | — | — |
| 2016-08-29 | $28.14 | $43.74 | 3,300 | — | — |
| 2016-08-26 | $28.20 | $43.83 | 2,600 | — | — |
| 2016-08-25 | $28.20 | $43.83 | 2,400 | — | — |
| 2016-08-24 | $28.35 | $44.06 | 5,100 | — | — |
| 2016-08-23 | $28.40 | $44.14 | 7,400 | — | — |
| 2016-08-22 | $28.33 | $44.03 | 6,100 | — | — |
| 2016-08-19 | $28.38 | $44.11 | 12,400 | — | — |
| 2016-08-18 | $28.01 | $43.54 | 12,000 | — | — |
| 2016-08-17 | $28.23 | $43.88 | 4,700 | — | — |
| 2016-08-16 | $28.49 | $44.28 | 15,200 | — | — |
| 2016-08-15 | $28.32 | $44.02 | 13,000 | — | — |
| 2016-08-12 | $28.16 | $43.77 | 5,100 | — | — |
| 2016-08-11 | $27.97 | $43.47 | 13,300 | — | — |
| 2016-08-10 | $28.59 | $44.44 | 9,100 | — | — |
| 2016-08-09 | $28.74 | $44.67 | 6,700 | — | — |
| 2016-08-08 | $28.56 | $44.39 | 9,500 | — | — |
| 2016-08-05 | $28.74 | $44.67 | 12,300 | — | — |
| 2016-08-04 | $29.18 | $45.35 | 4,900 | — | — |
| 2016-08-03 | $28.76 | $44.70 | 13,900 | — | — |
| 2016-08-02 | $28.59 | $44.44 | 20,400 | — | — |
| 2016-08-01 | $28.98 | $45.04 | 13,300 | — | — |
| 2016-07-29 | $29.58 | $45.98 | 4,000 | — | — |
| 2016-07-28 | $29.92 | $46.50 | 2,100 | — | — |
| 2016-07-27 | $29.99 | $46.61 | 6,700 | — | — |
| 2016-07-26 | $29.90 | $46.47 | 2,900 | — | — |
| 2016-07-25 | $29.82 | $46.35 | 4,400 | — | — |
| 2016-07-22 | $29.97 | $46.58 | 9,900 | — | — |
| 2016-07-21 | $29.86 | $46.41 | 1,900 | — | — |
| 2016-07-20 | $30.00 | $46.63 | 7,700 | — | — |
| 2016-07-19 | $29.85 | $46.40 | 9,800 | — | — |
| 2016-07-18 | $29.75 | $46.24 | 23,700 | — | — |
| 2016-07-15 | $29.58 | $45.98 | 5,900 | — | — |
| 2016-07-14 | $30.02 | $46.66 | 5,700 | — | — |
| 2016-07-13 | $29.87 | $46.43 | 7,400 | — | — |
| 2016-07-12 | $29.75 | $46.24 | 28,200 | — | — |
| 2016-07-11 | $30.35 | $47.17 | 14,000 | — | — |
| 2016-07-08 | $30.63 | $47.61 | 13,700 | — | — |
| 2016-07-07 | $29.33 | $45.59 | 12,800 | — | — |
| 2016-07-06 | $29.98 | $46.60 | 12,800 | — | — |
| 2016-07-05 | $29.94 | $46.54 | 13,800 | — | — |
| 2016-07-01 | $30.43 | $47.30 | 17,900 | — | — |
| 2016-06-30 | $30.25 | $47.02 | 15,400 | — | — |
| 2016-06-29 | $28.79 | $44.75 | 11,500 | — | — |
| 2016-06-28 | $27.94 | $43.43 | 12,600 | — | — |
| 2016-06-27 | $27.90 | $43.27 | 16,600 | — | — |
| 2016-06-24 | $29.57 | $45.86 | 69,000 | — | — |
| 2016-06-23 | $28.86 | $44.76 | 30,000 | — | — |
| 2016-06-22 | $29.88 | $46.34 | 9,100 | — | — |
| 2016-06-21 | $31.03 | $48.13 | 12,900 | — | — |
| 2016-06-20 | $31.94 | $49.54 | 15,100 | — | — |
| 2016-06-17 | $31.62 | $49.04 | 17,400 | — | — |
| 2016-06-16 | $31.60 | $49.01 | 9,300 | — | — |
| 2016-06-15 | $31.22 | $48.42 | 12,400 | — | — |
| 2016-06-14 | $30.58 | $47.43 | 22,300 | — | — |
| 2016-06-13 | $29.90 | $46.37 | 16,700 | — | — |
| 2016-06-10 | $29.86 | $46.31 | 7,600 | — | — |
| 2016-06-09 | $29.70 | $46.06 | 14,900 | — | — |
| 2016-06-08 | $29.99 | $46.51 | 18,800 | — | — |
| 2016-06-07 | $29.90 | $46.37 | 6,100 | — | — |
| 2016-06-06 | $30.21 | $46.85 | 15,900 | — | — |
| 2016-06-03 | $28.75 | $44.59 | 18,800 | — | — |
| 2016-06-02 | $30.43 | $47.20 | 17,100 | — | — |
| 2016-06-01 | $30.30 | $46.99 | 5,900 | — | — |
| 2016-05-31 | $30.45 | $47.23 | 44,800 | — | — |
| 2016-05-27 | $29.41 | $45.61 | 2,800 | — | — |
| 2016-05-26 | $29.95 | $46.45 | 3,200 | — | — |
| 2016-05-25 | $29.98 | $46.50 | 8,300 | — | — |
| 2016-05-24 | $29.38 | $45.57 | 17,900 | — | — |
| 2016-05-23 | $28.86 | $44.76 | 11,900 | — | — |
| 2016-05-20 | $28.94 | $44.88 | 11,100 | — | — |
| 2016-05-19 | $28.34 | $43.95 | 8,000 | — | — |
| 2016-05-18 | $29.08 | $45.10 | 7,500 | — | — |
| 2016-05-17 | $29.22 | $45.32 | 9,400 | — | — |
| 2016-05-16 | $30.50 | $47.30 | 15,100 | — | — |
| 2016-05-13 | $30.33 | $47.04 | 23,200 | — | — |
| 2016-05-12 | $28.50 | $44.20 | 11,100 | — | — |
| 2016-05-11 | $27.89 | $43.26 | 10,700 | — | — |
| 2016-05-10 | $27.33 | $42.39 | 8,100 | — | — |
| 2016-05-09 | $27.95 | $43.35 | 6,700 | — | — |
| 2016-05-06 | $27.26 | $42.28 | 8,100 | — | — |
| 2016-05-05 | $27.56 | $42.74 | 14,500 | — | — |
| 2016-05-04 | $28.74 | $44.57 | 17,600 | — | — |
| 2016-05-03 | $28.77 | $44.62 | 6,000 | — | — |
| 2016-05-02 | $28.94 | $44.88 | 14,100 | — | — |
| 2016-04-29 | $28.91 | $44.84 | 15,100 | — | — |
| 2016-04-28 | $29.17 | $45.24 | 16,100 | — | — |
| 2016-04-27 | $29.49 | $45.74 | 8,800 | — | — |
| 2016-04-26 | $28.92 | $44.85 | 29,100 | — | — |
| 2016-04-25 | $27.90 | $43.27 | 18,500 | — | — |
| 2016-04-22 | $28.37 | $44.00 | 149,100 | — | — |
| 2016-04-21 | $26.85 | $41.64 | 16,600 | — | — |
| 2016-04-20 | $27.57 | $42.76 | 9,000 | — | — |
| 2016-04-19 | $27.70 | $42.96 | 18,700 | — | — |
| 2016-04-18 | $28.68 | $44.48 | 31,200 | — | — |
| 2016-04-15 | $27.36 | $42.43 | 11,600 | — | — |
| 2016-04-14 | $27.13 | $42.08 | 11,100 | — | — |
| 2016-04-13 | $27.07 | $41.98 | 7,100 | — | — |
| 2016-04-12 | $26.40 | $40.95 | 9,700 | — | — |
| 2016-04-11 | $26.15 | $40.56 | 10,200 | — | — |
| 2016-04-08 | $26.04 | $40.39 | 5,800 | — | — |
| 2016-04-07 | $26.37 | $40.90 | 12,800 | — | — |
| 2016-04-06 | $27.14 | $42.09 | 8,300 | — | — |
| 2016-04-05 | $27.11 | $42.05 | 10,200 | — | — |
| 2016-04-04 | $27.61 | $42.82 | 9,200 | — | — |
| 2016-04-01 | $27.60 | $42.81 | 13,200 | — | — |
| 2016-03-31 | $27.61 | $42.82 | 9,100 | — | — |
| 2016-03-30 | $27.65 | $42.88 | 14,400 | — | — |
| 2016-03-29 | $27.68 | $42.93 | 36,000 | — | — |
| 2016-03-28 | $27.71 | $42.88 | 16,800 | — | — |
| 2016-03-24 | $27.25 | $42.17 | 17,500 | — | — |
| 2016-03-23 | $27.53 | $42.61 | 13,300 | — | — |
| 2016-03-22 | $28.43 | $44.00 | 14,900 | — | — |
| 2016-03-21 | $28.78 | $44.54 | 18,300 | — | — |
| 2016-03-18 | $27.48 | $42.53 | 23,900 | — | — |
| 2016-03-17 | $26.76 | $41.41 | 10,300 | — | — |
| 2016-03-16 | $25.19 | $38.98 | 7,100 | — | — |
| 2016-03-15 | $24.83 | $38.43 | 8,300 | — | — |
| 2016-03-14 | $25.14 | $38.91 | 10,500 | — | — |
| 2016-03-11 | $25.13 | $38.89 | 7,900 | — | — |
| 2016-03-10 | $24.82 | $38.41 | 13,000 | — | — |
| 2016-03-09 | $24.95 | $38.61 | 17,500 | — | — |
| 2016-03-08 | $25.60 | $39.62 | 12,900 | — | — |
| 2016-03-07 | $26.21 | $40.56 | 14,400 | — | — |
| 2016-03-04 | $26.61 | $41.18 | 19,000 | — | — |
| 2016-03-03 | $27.24 | $42.16 | 36,800 | — | — |
| 2016-03-02 | $25.43 | $39.36 | 26,900 | — | — |
| 2016-03-01 | $24.60 | $38.07 | 24,100 | — | — |
| 2016-02-29 | $23.94 | $37.05 | 14,100 | — | — |
| 2016-02-26 | $23.38 | $36.18 | 18,800 | — | — |
| 2016-02-25 | $23.53 | $36.41 | 11,200 | — | — |
| 2016-02-24 | $23.42 | $36.24 | 17,800 | — | — |
| 2016-02-23 | $22.74 | $35.19 | 16,800 | — | — |
| 2016-02-22 | $22.87 | $35.39 | 28,000 | — | — |
| 2016-02-19 | $22.38 | $34.64 | 21,500 | — | — |
| 2016-02-18 | $21.66 | $33.52 | 22,700 | — | — |
| 2016-02-17 | $21.32 | $32.99 | 26,500 | — | — |
| 2016-02-16 | $22.24 | $34.42 | 30,100 | — | — |
| 2016-02-12 | $22.81 | $35.30 | 28,400 | — | — |
| 2016-02-11 | $22.77 | $35.24 | 30,400 | — | — |
| 2016-02-10 | $24.57 | $38.02 | 24,600 | — | — |
| 2016-02-09 | $25.56 | $39.56 | 19,100 | — | — |
| 2016-02-08 | $27.00 | $41.78 | 55,400 | — | — |
| 2016-02-05 | $26.91 | $41.65 | 24,400 | — | — |
| 2016-02-04 | $27.85 | $43.10 | 14,300 | — | — |
| 2016-02-03 | $29.25 | $45.27 | 20,300 | — | — |
| 2016-02-02 | $29.55 | $45.73 | 29,300 | — | — |
| 2016-02-01 | $30.77 | $47.62 | 10,700 | — | — |
| 2016-01-29 | $30.37 | $47.00 | 32,800 | — | — |
| 2016-01-28 | $30.01 | $46.44 | 9,200 | — | — |
| 2016-01-27 | $30.00 | $46.43 | 8,200 | — | — |
| 2016-01-26 | $30.59 | $47.34 | 22,000 | — | — |
| 2016-01-25 | $30.58 | $47.33 | 18,300 | — | — |
| 2016-01-22 | $32.05 | $49.60 | 15,100 | — | — |
| 2016-01-21 | $31.66 | $49.00 | 17,400 | — | — |
| 2016-01-20 | $31.62 | $48.93 | 38,600 | — | — |
| 2016-01-19 | $31.03 | $48.02 | 14,300 | — | — |
| 2016-01-15 | $31.71 | $49.07 | 21,400 | — | — |
| 2016-01-14 | $33.41 | $51.71 | 11,800 | — | — |
| 2016-01-13 | $33.49 | $51.83 | 18,700 | — | — |
| 2016-01-12 | $34.38 | $53.21 | 26,900 | — | — |
| 2016-01-11 | $34.66 | $53.64 | 28,600 | — | — |
| 2016-01-08 | $35.26 | $54.57 | 19,100 | — | — |
| 2016-01-07 | $36.00 | $55.71 | 22,900 | — | — |
| 2016-01-06 | $36.92 | $57.14 | 16,400 | — | — |
| 2016-01-05 | $36.90 | $57.11 | 13,800 | — | — |
| 2016-01-04 | $37.67 | $58.30 | 16,300 | — | — |