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
- 1995-08-03 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 | $31.31 | $58.15 | 3,000 | — | — |
| 2016-12-29 | $30.71 | $57.04 | 600 | — | — |
| 2016-12-28 | $30.21 | $56.11 | 2,200 | — | — |
| 2016-12-27 | $31.30 | $58.14 | 4,500 | — | — |
| 2016-12-23 | $30.95 | $57.49 | 1,200 | — | — |
| 2016-12-22 | $30.60 | $56.84 | 2,800 | — | — |
| 2016-12-21 | $31.07 | $57.71 | 1,600 | — | — |
| 2016-12-20 | $29.87 | $55.48 | 4,800 | — | — |
| 2016-12-19 | $29.96 | $55.65 | 800 | — | — |
| 2016-12-16 | $29.95 | $55.63 | 700 | — | — |
| 2016-12-15 | $29.97 | $55.67 | 2,700 | — | — |
| 2016-12-14 | $29.84 | $55.42 | 1,400 | — | — |
| 2016-12-13 | $29.78 | $55.31 | 1,900 | — | — |
| 2016-12-12 | $29.70 | $55.16 | 3,600 | — | — |
| 2016-12-09 | $29.50 | $54.79 | 3,000 | — | — |
| 2016-12-08 | $29.35 | $54.51 | 4,000 | — | — |
| 2016-12-07 | $29.32 | $54.46 | 1,900 | — | — |
| 2016-12-06 | $29.10 | $53.63 | 6,500 | — | — |
| 2016-12-05 | $28.75 | $52.99 | 900 | — | — |
| 2016-12-02 | $28.92 | $53.30 | 2,600 | — | — |
| 2016-12-01 | $28.80 | $53.08 | 500 | — | — |
| 2016-11-30 | $28.61 | $52.73 | 2,300 | — | — |
| 2016-11-29 | $28.53 | $52.58 | 0 | — | — |
| 2016-11-28 | $28.53 | $52.58 | 1,300 | — | — |
| 2016-11-25 | $28.50 | $52.53 | 400 | — | — |
| 2016-11-23 | $28.42 | $52.38 | 900 | — | — |
| 2016-11-22 | $28.36 | $52.27 | 300 | — | — |
| 2016-11-21 | $28.58 | $52.67 | 7,400 | — | — |
| 2016-11-18 | $28.05 | $51.70 | 1,300 | — | — |
| 2016-11-17 | $28.00 | $51.60 | 7,300 | — | — |
| 2016-11-16 | $27.74 | $51.13 | 1,900 | — | — |
| 2016-11-15 | $27.54 | $50.76 | 1,300 | — | — |
| 2016-11-14 | $27.73 | $51.11 | 1,400 | — | — |
| 2016-11-11 | $27.64 | $50.94 | 1,500 | — | — |
| 2016-11-10 | $27.90 | $51.42 | 1,200 | — | — |
| 2016-11-09 | $27.45 | $50.59 | 0 | — | — |
| 2016-11-08 | $27.45 | $50.59 | 400 | — | — |
| 2016-11-07 | $27.59 | $50.85 | 1,900 | — | — |
| 2016-11-04 | $27.46 | $50.61 | 1,900 | — | — |
| 2016-11-03 | $27.50 | $50.68 | 1,000 | — | — |
| 2016-11-02 | $27.75 | $51.14 | 5,000 | — | — |
| 2016-11-01 | $27.55 | $50.78 | 2,600 | — | — |
| 2016-10-31 | $27.90 | $51.42 | 3,200 | — | — |
| 2016-10-28 | $28.00 | $51.60 | 700 | — | — |
| 2016-10-27 | $27.64 | $50.94 | 0 | — | — |
| 2016-10-26 | $27.64 | $50.94 | 700 | — | — |
| 2016-10-25 | $28.00 | $51.60 | 600 | — | — |
| 2016-10-24 | $27.55 | $50.78 | 200 | — | — |
| 2016-10-21 | $27.80 | $51.24 | 200 | — | — |
| 2016-10-20 | $27.87 | $51.36 | 1,700 | — | — |
| 2016-10-19 | $27.62 | $50.90 | 2,300 | — | — |
| 2016-10-18 | $27.63 | $50.92 | 1,000 | — | — |
| 2016-10-17 | $27.69 | $51.03 | 0 | — | — |
| 2016-10-14 | $27.69 | $51.03 | 800 | — | — |
| 2016-10-13 | $27.68 | $51.01 | 0 | — | — |
| 2016-10-12 | $27.68 | $51.01 | 100 | — | — |
| 2016-10-11 | $27.60 | $50.87 | 2,800 | — | — |
| 2016-10-10 | $27.70 | $51.05 | 1,100 | — | — |
| 2016-10-07 | $27.50 | $50.68 | 0 | — | — |
| 2016-10-06 | $27.50 | $50.68 | 0 | — | — |
| 2016-10-05 | $27.50 | $50.68 | 20,700 | — | — |
| 2016-10-04 | $27.53 | $50.74 | 0 | — | — |
| 2016-10-03 | $27.53 | $50.74 | 6,000 | — | — |
| 2016-09-30 | $27.45 | $50.59 | 17,800 | — | — |
| 2016-09-29 | $27.83 | $51.29 | 2,500 | — | — |
| 2016-09-28 | $28.00 | $51.60 | 1,300 | — | — |
| 2016-09-27 | $28.28 | $52.12 | 1,900 | — | — |
| 2016-09-26 | $28.40 | $52.34 | 6,100 | — | — |
| 2016-09-23 | $28.30 | $52.16 | 900 | — | — |
| 2016-09-22 | $28.28 | $52.12 | 1,200 | — | — |
| 2016-09-21 | $28.50 | $52.53 | 700 | — | — |
| 2016-09-20 | $28.15 | $51.88 | 3,800 | — | — |
| 2016-09-19 | $28.16 | $51.90 | 900 | — | — |
| 2016-09-16 | $28.14 | $51.86 | 900 | — | — |
| 2016-09-15 | $28.50 | $52.53 | 0 | — | — |
| 2016-09-14 | $28.50 | $52.53 | 3,500 | — | — |
| 2016-09-13 | $28.50 | $52.53 | 0 | — | — |
| 2016-09-12 | $28.50 | $52.53 | 700 | — | — |
| 2016-09-09 | $28.50 | $52.53 | 600 | — | — |
| 2016-09-08 | $28.64 | $52.78 | 300 | — | — |
| 2016-09-07 | $28.57 | $52.65 | 8,100 | — | — |
| 2016-09-06 | $28.36 | $51.85 | 1,400 | — | — |
| 2016-09-02 | $28.75 | $52.57 | 600 | — | — |
| 2016-09-01 | $28.71 | $52.49 | 1,500 | — | — |
| 2016-08-31 | $28.70 | $52.47 | 1,000 | — | — |
| 2016-08-30 | $28.75 | $52.57 | 600 | — | — |
| 2016-08-29 | $28.76 | $52.58 | 2,500 | — | — |
| 2016-08-26 | $28.86 | $52.77 | 1,100 | — | — |
| 2016-08-25 | $28.78 | $52.62 | 0 | — | — |
| 2016-08-24 | $28.78 | $52.62 | 400 | — | — |
| 2016-08-23 | $28.91 | $52.86 | 0 | — | — |
| 2016-08-22 | $28.91 | $52.86 | 600 | — | — |
| 2016-08-19 | $28.60 | $52.29 | 600 | — | — |
| 2016-08-18 | $28.91 | $52.86 | 500 | — | — |
| 2016-08-17 | $28.55 | $52.20 | 0 | — | — |
| 2016-08-16 | $28.55 | $52.20 | 500 | — | — |
| 2016-08-15 | $28.87 | $52.79 | 1,900 | — | — |
| 2016-08-12 | $28.50 | $52.11 | 200 | — | — |
| 2016-08-11 | $28.50 | $52.11 | 2,200 | — | — |
| 2016-08-10 | $28.84 | $52.73 | 200 | — | — |
| 2016-08-09 | $28.74 | $52.55 | 1,900 | — | — |
| 2016-08-08 | $28.50 | $52.11 | 600 | — | — |
| 2016-08-05 | $28.43 | $51.98 | 0 | — | — |
| 2016-08-04 | $28.43 | $51.98 | 0 | — | — |
| 2016-08-03 | $28.43 | $51.98 | 1,200 | — | — |
| 2016-08-02 | $28.50 | $52.11 | 500 | — | — |
| 2016-08-01 | $28.44 | $52.00 | 1,100 | — | — |
| 2016-07-29 | $28.14 | $51.45 | 3,000 | — | — |
| 2016-07-28 | $28.37 | $51.87 | 0 | — | — |
| 2016-07-27 | $28.37 | $51.87 | 6,800 | — | — |
| 2016-07-26 | $28.66 | $52.40 | 400 | — | — |
| 2016-07-25 | $28.40 | $51.93 | 1,700 | — | — |
| 2016-07-22 | $28.50 | $52.11 | 0 | — | — |
| 2016-07-21 | $28.50 | $52.11 | 400 | — | — |
| 2016-07-20 | $28.30 | $51.74 | 2,300 | — | — |
| 2016-07-19 | $28.70 | $52.47 | 4,800 | — | — |
| 2016-07-18 | $28.32 | $51.78 | 700 | — | — |
| 2016-07-15 | $28.30 | $51.74 | 3,600 | — | — |
| 2016-07-14 | $28.50 | $52.11 | 400 | — | — |
| 2016-07-13 | $28.55 | $52.20 | 1,700 | — | — |
| 2016-07-12 | $28.01 | $51.21 | 3,100 | — | — |
| 2016-07-11 | $28.00 | $51.20 | 0 | — | — |
| 2016-07-08 | $28.00 | $51.20 | 0 | — | — |
| 2016-07-07 | $28.00 | $51.20 | 200 | — | — |
| 2016-07-06 | $28.64 | $52.37 | 4,700 | — | — |
| 2016-07-05 | $28.51 | $52.13 | 4,100 | — | — |
| 2016-07-01 | $28.49 | $52.09 | 0 | — | — |
| 2016-06-30 | $28.49 | $52.09 | 400 | — | — |
| 2016-06-29 | $28.75 | $52.57 | 1,300 | — | — |
| 2016-06-28 | $28.80 | $52.66 | 400 | — | — |
| 2016-06-27 | $28.91 | $52.86 | 5,900 | — | — |
| 2016-06-24 | $28.60 | $52.29 | 1,000 | — | — |
| 2016-06-23 | $28.11 | $51.40 | 700 | — | — |
| 2016-06-22 | $29.00 | $53.02 | 4,700 | — | — |
| 2016-06-21 | $28.55 | $52.20 | 900 | — | — |
| 2016-06-20 | $28.52 | $52.15 | 1,700 | — | — |
| 2016-06-17 | $28.62 | $52.33 | 1,000 | — | — |
| 2016-06-16 | $28.52 | $52.15 | 0 | — | — |
| 2016-06-15 | $28.52 | $52.15 | 0 | — | — |
| 2016-06-14 | $28.52 | $52.15 | 1,100 | — | — |
| 2016-06-13 | $28.86 | $52.77 | 3,400 | — | — |
| 2016-06-10 | $29.09 | $53.19 | 700 | — | — |
| 2016-06-09 | $28.86 | $52.77 | 300 | — | — |
| 2016-06-08 | $29.64 | $54.19 | 0 | — | — |
| 2016-06-07 | $29.64 | $53.78 | 6,700 | — | — |
| 2016-06-06 | $29.53 | $53.58 | 9,000 | — | — |
| 2016-06-03 | $29.85 | $54.16 | 200 | — | — |
| 2016-06-02 | $29.06 | $52.73 | 200 | — | — |
| 2016-06-01 | $28.87 | $52.39 | 200 | — | — |
| 2016-05-31 | $29.79 | $54.05 | 9,600 | — | — |
| 2016-05-27 | $29.01 | $52.64 | 600 | — | — |
| 2016-05-26 | $29.46 | $53.46 | 3,200 | — | — |
| 2016-05-25 | $29.14 | $52.87 | 500 | — | — |
| 2016-05-24 | $29.70 | $53.89 | 0 | — | — |
| 2016-05-23 | $29.70 | $53.89 | 1,500 | — | — |
| 2016-05-20 | $29.00 | $52.62 | 2,000 | — | — |
| 2016-05-19 | $28.60 | $51.90 | 2,900 | — | — |
| 2016-05-18 | $29.42 | $53.38 | 2,300 | — | — |
| 2016-05-17 | $28.88 | $52.40 | 800 | — | — |
| 2016-05-16 | $29.00 | $52.62 | 200 | — | — |
| 2016-05-13 | $28.50 | $51.71 | 100 | — | — |
| 2016-05-12 | $28.37 | $51.48 | 0 | — | — |
| 2016-05-11 | $28.37 | $51.48 | 400 | — | — |
| 2016-05-10 | $28.12 | $51.02 | 0 | — | — |
| 2016-05-09 | $28.12 | $51.02 | 6,000 | — | — |
| 2016-05-06 | $27.60 | $50.08 | 600 | — | — |
| 2016-05-05 | $27.71 | $50.28 | 2,100 | — | — |
| 2016-05-04 | $27.39 | $49.70 | 700 | — | — |
| 2016-05-03 | $27.78 | $50.41 | 500 | — | — |
| 2016-05-02 | $27.13 | $49.23 | 500 | — | — |
| 2016-04-29 | $28.00 | $50.81 | 0 | — | — |
| 2016-04-28 | $28.00 | $50.81 | 0 | — | — |
| 2016-04-27 | $28.00 | $50.81 | 1,700 | — | — |
| 2016-04-26 | $27.45 | $49.81 | 3,800 | — | — |
| 2016-04-25 | $26.95 | $48.90 | 8,400 | — | — |
| 2016-04-22 | $26.94 | $48.88 | 1,900 | — | — |
| 2016-04-21 | $27.00 | $48.99 | 500 | — | — |
| 2016-04-20 | $26.81 | $48.65 | 3,500 | — | — |
| 2016-04-19 | $27.12 | $49.21 | 9,700 | — | — |
| 2016-04-18 | $27.60 | $50.08 | 3,200 | — | — |
| 2016-04-15 | $27.31 | $49.55 | 3,000 | — | — |
| 2016-04-14 | $27.50 | $49.90 | 2,500 | — | — |
| 2016-04-13 | $27.80 | $50.44 | 2,100 | — | — |
| 2016-04-12 | $27.47 | $49.84 | 3,400 | — | — |
| 2016-04-11 | $28.00 | $50.81 | 0 | — | — |
| 2016-04-08 | $28.00 | $50.81 | 2,100 | — | — |
| 2016-04-07 | $27.45 | $49.81 | 100 | — | — |
| 2016-04-06 | $27.13 | $49.23 | 2,300 | — | — |
| 2016-04-05 | $28.90 | $52.44 | 1,200 | — | — |
| 2016-04-04 | $29.10 | $52.80 | 300 | — | — |
| 2016-04-01 | $29.00 | $52.62 | 1,100 | — | — |
| 2016-03-31 | $28.25 | $51.26 | 700 | — | — |
| 2016-03-30 | $28.40 | $51.53 | 2,500 | — | — |
| 2016-03-29 | $30.00 | $54.44 | 1,200 | — | — |
| 2016-03-28 | $30.49 | $55.32 | 6,400 | — | — |
| 2016-03-24 | $27.51 | $49.92 | 1,300 | — | — |
| 2016-03-23 | $27.00 | $48.99 | 0 | — | — |
| 2016-03-22 | $27.00 | $48.99 | 1,400 | — | — |
| 2016-03-21 | $27.05 | $49.08 | 1,900 | — | — |
| 2016-03-18 | $26.30 | $47.72 | 0 | — | — |
| 2016-03-17 | $26.30 | $47.72 | 500 | — | — |
| 2016-03-16 | $27.00 | $48.99 | 0 | — | — |
| 2016-03-15 | $27.00 | $48.99 | 500 | — | — |
| 2016-03-14 | $26.70 | $48.45 | 0 | — | — |
| 2016-03-11 | $26.70 | $48.45 | 400 | — | — |
| 2016-03-10 | $26.82 | $48.67 | 0 | — | — |
| 2016-03-09 | $26.82 | $48.67 | 0 | — | — |
| 2016-03-08 | $26.82 | $48.67 | 600 | — | — |
| 2016-03-07 | $26.76 | $48.15 | 500 | — | — |
| 2016-03-04 | $26.73 | $48.09 | 500 | — | — |
| 2016-03-03 | $26.56 | $47.79 | 1,300 | — | — |
| 2016-03-02 | $26.96 | $48.51 | 900 | — | — |
| 2016-03-01 | $26.22 | $47.18 | 500 | — | — |
| 2016-02-29 | $26.16 | $47.07 | 1,300 | — | — |
| 2016-02-26 | $26.30 | $47.32 | 2,800 | — | — |
| 2016-02-25 | $26.04 | $46.85 | 1,500 | — | — |
| 2016-02-24 | $26.09 | $46.94 | 1,700 | — | — |
| 2016-02-23 | $26.00 | $46.78 | 2,400 | — | — |
| 2016-02-22 | $26.00 | $46.78 | 2,000 | — | — |
| 2016-02-19 | $25.60 | $46.06 | 800 | — | — |
| 2016-02-18 | $24.56 | $44.19 | 600 | — | — |
| 2016-02-17 | $25.49 | $45.86 | 7,700 | — | — |
| 2016-02-16 | $24.78 | $44.59 | 8,700 | — | — |
| 2016-02-12 | $26.50 | $47.68 | 200 | — | — |
| 2016-02-11 | $26.71 | $48.06 | 600 | — | — |
| 2016-02-10 | $26.50 | $47.68 | 0 | — | — |
| 2016-02-09 | $26.50 | $47.68 | 0 | — | — |
| 2016-02-08 | $26.50 | $47.68 | 400 | — | — |
| 2016-02-05 | $26.60 | $47.86 | 8,500 | — | — |
| 2016-02-04 | $27.10 | $48.76 | 900 | — | — |
| 2016-02-03 | $26.88 | $48.36 | 200 | — | — |
| 2016-02-02 | $26.90 | $48.40 | 100 | — | — |
| 2016-02-01 | $26.75 | $48.13 | 14,800 | — | — |
| 2016-01-29 | $27.18 | $48.90 | 1,100 | — | — |
| 2016-01-28 | $27.15 | $48.85 | 1,300 | — | — |
| 2016-01-27 | $27.19 | $48.92 | 800 | — | — |
| 2016-01-26 | $27.00 | $48.58 | 500 | — | — |
| 2016-01-25 | $27.00 | $48.58 | 18,300 | — | — |
| 2016-01-22 | $27.66 | $49.77 | 2,500 | — | — |
| 2016-01-21 | $26.99 | $48.56 | 6,100 | — | — |
| 2016-01-20 | $29.19 | $52.52 | 2,100 | — | — |
| 2016-01-19 | $28.65 | $51.55 | 0 | — | — |
| 2016-01-15 | $28.65 | $51.55 | 0 | — | — |
| 2016-01-14 | $28.65 | $51.55 | 3,700 | — | — |
| 2016-01-13 | $28.25 | $50.83 | 600 | — | — |
| 2016-01-12 | $28.25 | $50.83 | 2,000 | — | — |
| 2016-01-11 | $28.70 | $51.64 | 0 | — | — |
| 2016-01-08 | $28.70 | $51.64 | 400 | — | — |
| 2016-01-07 | $29.00 | $52.18 | 0 | — | — |
| 2016-01-06 | $29.00 | $52.18 | 0 | — | — |
| 2016-01-05 | $29.00 | $52.18 | 0 | — | — |
| 2016-01-04 | $29.00 | $52.18 | 700 | — | — |