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 | $27.63 | $58.43 | 43,852 | — | — |
| 2016-12-29 | $27.83 | $58.85 | 32,136 | — | — |
| 2016-12-28 | $27.79 | $58.76 | 54,062 | — | — |
| 2016-12-27 | $27.82 | $58.82 | 24,437 | — | — |
| 2016-12-23 | $27.78 | $58.75 | 25,106 | — | — |
| 2016-12-22 | $27.93 | $59.05 | 32,303 | — | — |
| 2016-12-21 | $28.03 | $59.26 | 77,160 | — | — |
| 2016-12-20 | $28.15 | $59.53 | 27,784 | — | — |
| 2016-12-19 | $28.19 | $59.62 | 36,990 | — | — |
| 2016-12-16 | $28.21 | $59.66 | 375,087 | — | — |
| 2016-12-15 | $28.14 | $59.50 | 58,247 | — | — |
| 2016-12-14 | $27.94 | $59.09 | 76,156 | — | — |
| 2016-12-13 | $28.45 | $60.15 | 55,736 | — | — |
| 2016-12-12 | $28.50 | $60.26 | 44,187 | — | — |
| 2016-12-09 | $28.82 | $60.93 | 57,410 | — | — |
| 2016-12-08 | $28.59 | $60.45 | 67,285 | — | — |
| 2016-12-07 | $27.93 | $59.06 | 60,757 | — | — |
| 2016-12-06 | $28.19 | $59.62 | 16,403 | — | — |
| 2016-12-05 | $28.16 | $59.55 | 11,382 | — | — |
| 2016-12-02 | $28.23 | $59.69 | 33,642 | — | — |
| 2016-12-01 | $27.92 | $59.04 | 35,818 | — | — |
| 2016-11-30 | $28.22 | $59.68 | 58,079 | — | — |
| 2016-11-29 | $29.20 | $61.52 | 35,986 | — | — |
| 2016-11-28 | $29.08 | $61.26 | 38,831 | — | — |
| 2016-11-25 | $28.96 | $61.01 | 10,879 | — | — |
| 2016-11-23 | $28.66 | $60.38 | 18,913 | — | — |
| 2016-11-22 | $29.05 | $61.19 | 24,437 | — | — |
| 2016-11-21 | $29.13 | $61.36 | 36,823 | — | — |
| 2016-11-18 | $28.47 | $59.99 | 33,308 | — | — |
| 2016-11-17 | $28.65 | $60.36 | 12,888 | — | — |
| 2016-11-16 | $28.51 | $60.06 | 48,874 | — | — |
| 2016-11-15 | $28.47 | $59.97 | 22,094 | — | — |
| 2016-11-14 | $28.22 | $59.44 | 36,823 | — | — |
| 2016-11-11 | $28.49 | $60.02 | 16,570 | — | — |
| 2016-11-10 | $28.40 | $59.83 | 28,956 | — | — |
| 2016-11-09 | $28.57 | $60.19 | 20,755 | — | — |
| 2016-11-08 | $29.47 | $62.08 | 12,218 | — | — |
| 2016-11-07 | $29.27 | $61.66 | 24,939 | — | — |
| 2016-11-04 | $28.85 | $60.77 | 28,454 | — | — |
| 2016-11-03 | $28.83 | $60.73 | 23,600 | — | — |
| 2016-11-02 | $28.83 | $60.74 | 43,518 | — | — |
| 2016-11-01 | $28.70 | $60.46 | 16,068 | — | — |
| 2016-10-31 | $28.98 | $61.04 | 23,265 | — | — |
| 2016-10-28 | $28.93 | $60.94 | 13,892 | — | — |
| 2016-10-27 | $28.55 | $60.15 | 14,227 | — | — |
| 2016-10-26 | $28.67 | $60.39 | 32,136 | — | — |
| 2016-10-25 | $28.68 | $60.41 | 11,884 | — | — |
| 2016-10-24 | $28.73 | $60.53 | 40,003 | — | — |
| 2016-10-21 | $28.33 | $59.67 | 51,719 | — | — |
| 2016-10-20 | $28.08 | $59.16 | 16,905 | — | — |
| 2016-10-19 | $28.32 | $59.66 | 14,896 | — | — |
| 2016-10-18 | $28.51 | $60.06 | 21,926 | — | — |
| 2016-10-17 | $28.27 | $59.56 | 27,450 | — | — |
| 2016-10-14 | $28.52 | $60.07 | 56,740 | — | — |
| 2016-10-13 | $29.07 | $61.24 | 41,676 | — | — |
| 2016-10-12 | $28.94 | $60.96 | 26,947 | — | — |
| 2016-10-11 | $29.31 | $61.75 | 31,634 | — | — |
| 2016-10-10 | $29.41 | $61.96 | 33,475 | — | — |
| 2016-10-07 | $29.07 | $61.24 | 32,806 | — | — |
| 2016-10-06 | $29.23 | $61.58 | 31,801 | — | — |
| 2016-10-05 | $29.21 | $61.53 | 24,772 | — | — |
| 2016-10-04 | $29.39 | $61.91 | 34,479 | — | — |
| 2016-10-03 | $29.63 | $62.42 | 51,384 | — | — |
| 2016-09-30 | $29.72 | $62.62 | 60,255 | — | — |
| 2016-09-29 | $29.53 | $62.20 | 27,282 | — | — |
| 2016-09-28 | $29.49 | $62.13 | 23,600 | — | — |
| 2016-09-27 | $29.50 | $62.14 | 34,981 | — | — |
| 2016-09-26 | $29.42 | $61.99 | 98,082 | — | — |
| 2016-09-23 | $29.69 | $62.54 | 47,032 | — | — |
| 2016-09-22 | $29.86 | $62.91 | 30,964 | — | — |
| 2016-09-21 | $29.41 | $61.95 | 36,990 | — | — |
| 2016-09-20 | $29.37 | $61.87 | 26,947 | — | — |
| 2016-09-19 | $29.31 | $61.74 | 40,840 | — | — |
| 2016-09-16 | $28.74 | $60.54 | 114,652 | — | — |
| 2016-09-15 | $28.89 | $60.87 | 15,231 | — | — |
| 2016-09-14 | $28.74 | $60.55 | 26,780 | — | — |
| 2016-09-13 | $28.95 | $60.98 | 47,367 | — | — |
| 2016-09-12 | $29.32 | $61.76 | 56,238 | — | — |
| 2016-09-09 | $28.82 | $60.72 | 17,909 | — | — |
| 2016-09-08 | $29.56 | $62.26 | 58,749 | — | — |
| 2016-09-07 | $29.79 | $62.75 | 55,569 | — | — |
| 2016-09-06 | $30.10 | $63.41 | 34,312 | — | — |
| 2016-09-02 | $30.43 | $64.10 | 31,801 | — | — |
| 2016-09-01 | $30.42 | $64.09 | 97,747 | — | — |
| 2016-08-31 | $30.91 | $65.12 | 63,100 | — | — |
| 2016-08-30 | $31.90 | $67.21 | 41,342 | — | — |
| 2016-08-29 | $32.30 | $67.84 | 22,094 | — | — |
| 2016-08-26 | $32.14 | $67.50 | 42,848 | — | — |
| 2016-08-25 | $32.53 | $68.32 | 26,445 | — | — |
| 2016-08-24 | $32.27 | $67.78 | 40,003 | — | — |
| 2016-08-23 | $32.04 | $67.29 | 45,693 | — | — |
| 2016-08-22 | $32.03 | $67.26 | 49,041 | — | — |
| 2016-08-19 | $32.12 | $67.45 | 34,647 | — | — |
| 2016-08-18 | $31.84 | $66.85 | 17,407 | — | — |
| 2016-08-17 | $31.73 | $66.62 | 11,382 | — | — |
| 2016-08-16 | $31.67 | $66.50 | 25,106 | — | — |
| 2016-08-15 | $31.33 | $65.80 | 30,797 | — | — |
| 2016-08-12 | $31.33 | $65.80 | 41,174 | — | — |
| 2016-08-11 | $31.46 | $66.06 | 37,157 | — | — |
| 2016-08-10 | $31.35 | $65.83 | 58,581 | — | — |
| 2016-08-09 | $30.98 | $65.05 | 41,844 | — | — |
| 2016-08-08 | $31.01 | $65.12 | 27,784 | — | — |
| 2016-08-05 | $31.11 | $65.33 | 48,874 | — | — |
| 2016-08-04 | $31.01 | $65.13 | 20,755 | — | — |
| 2016-08-03 | $31.05 | $65.20 | 16,403 | — | — |
| 2016-08-02 | $31.09 | $65.28 | 27,784 | — | — |
| 2016-08-01 | $31.14 | $65.40 | 21,424 | — | — |
| 2016-07-29 | $31.56 | $66.28 | 33,140 | — | — |
| 2016-07-28 | $31.41 | $65.96 | 16,403 | — | — |
| 2016-07-27 | $31.09 | $65.30 | 19,081 | — | — |
| 2016-07-26 | $31.48 | $66.11 | 12,051 | — | — |
| 2016-07-25 | $31.70 | $66.58 | 15,733 | — | — |
| 2016-07-22 | $31.94 | $67.08 | 24,772 | — | — |
| 2016-07-21 | $31.46 | $66.07 | 19,750 | — | — |
| 2016-07-20 | $31.53 | $66.21 | 21,424 | — | — |
| 2016-07-19 | $31.36 | $65.86 | 46,196 | — | — |
| 2016-07-18 | $31.32 | $65.78 | 19,750 | — | — |
| 2016-07-15 | $31.52 | $66.18 | 40,170 | — | — |
| 2016-07-14 | $31.56 | $66.27 | 46,196 | — | — |
| 2016-07-13 | $31.41 | $65.97 | 57,912 | — | — |
| 2016-07-12 | $31.73 | $66.64 | 33,475 | — | — |
| 2016-07-11 | $31.75 | $66.68 | 32,471 | — | — |
| 2016-07-08 | $31.48 | $66.11 | 82,349 | — | — |
| 2016-07-07 | $31.18 | $65.47 | 42,513 | — | — |
| 2016-07-06 | $31.20 | $65.52 | 43,852 | — | — |
| 2016-07-05 | $31.80 | $66.78 | 22,428 | — | — |
| 2016-07-01 | $31.93 | $67.05 | 48,539 | — | — |
| 2016-06-30 | $32.27 | $67.77 | 52,556 | — | — |
| 2016-06-29 | $30.81 | $64.71 | 24,102 | — | — |
| 2016-06-28 | $30.42 | $63.89 | 15,064 | — | — |
| 2016-06-27 | $30.46 | $63.97 | 26,780 | — | — |
| 2016-06-24 | $30.34 | $63.71 | 232,651 | — | — |
| 2016-06-23 | $31.42 | $65.98 | 34,145 | — | — |
| 2016-06-22 | $31.19 | $65.49 | 34,479 | — | — |
| 2016-06-21 | $31.49 | $66.13 | 38,162 | — | — |
| 2016-06-20 | $31.37 | $65.88 | 65,611 | — | — |
| 2016-06-17 | $30.97 | $65.03 | 93,061 | — | — |
| 2016-06-16 | $31.48 | $66.11 | 37,492 | — | — |
| 2016-06-15 | $31.51 | $66.17 | 23,767 | — | — |
| 2016-06-14 | $31.46 | $66.06 | 43,518 | — | — |
| 2016-06-13 | $31.35 | $65.83 | 86,700 | — | — |
| 2016-06-10 | $31.95 | $67.09 | 24,102 | — | — |
| 2016-06-09 | $32.05 | $67.30 | 40,840 | — | — |
| 2016-06-08 | $32.43 | $68.10 | 71,302 | — | — |
| 2016-06-07 | $31.40 | $65.94 | 39,835 | — | — |
| 2016-06-06 | $31.96 | $67.12 | 49,878 | — | — |
| 2016-06-03 | $31.56 | $66.28 | 47,200 | — | — |
| 2016-06-02 | $31.47 | $66.10 | 44,522 | — | — |
| 2016-06-01 | $31.52 | $65.98 | 34,479 | — | — |
| 2016-05-31 | $31.38 | $65.68 | 64,942 | — | — |
| 2016-05-27 | $31.65 | $66.25 | 34,479 | — | — |
| 2016-05-26 | $31.13 | $65.16 | 27,784 | — | — |
| 2016-05-25 | $31.21 | $65.32 | 20,420 | — | — |
| 2016-05-24 | $31.20 | $65.31 | 30,797 | — | — |
| 2016-05-23 | $30.77 | $64.41 | 23,098 | — | — |
| 2016-05-20 | $30.96 | $64.80 | 16,738 | — | — |
| 2016-05-19 | $30.89 | $64.67 | 7,030 | — | — |
| 2016-05-18 | $30.89 | $64.66 | 27,784 | — | — |
| 2016-05-17 | $31.36 | $65.64 | 59,586 | — | — |
| 2016-05-16 | $31.49 | $65.92 | 39,166 | — | — |
| 2016-05-13 | $31.36 | $65.65 | 23,433 | — | — |
| 2016-05-12 | $31.87 | $66.72 | 58,247 | — | — |
| 2016-05-11 | $31.44 | $65.81 | 28,789 | — | — |
| 2016-05-10 | $31.97 | $66.93 | 85,361 | — | — |
| 2016-05-09 | $31.53 | $66.00 | 66,615 | — | — |
| 2016-05-06 | $31.06 | $65.02 | 18,411 | — | — |
| 2016-05-05 | $30.67 | $64.20 | 40,840 | — | — |
| 2016-05-04 | $30.72 | $64.31 | 15,733 | — | — |
| 2016-05-03 | $30.85 | $64.57 | 20,420 | — | — |
| 2016-05-02 | $30.89 | $64.66 | 43,518 | — | — |
| 2016-04-29 | $30.98 | $64.85 | 24,437 | — | — |
| 2016-04-28 | $30.47 | $63.79 | 15,733 | — | — |
| 2016-04-27 | $30.24 | $63.29 | 46,530 | — | — |
| 2016-04-26 | $30.09 | $62.99 | 31,467 | — | — |
| 2016-04-25 | $30.21 | $63.24 | 20,420 | — | — |
| 2016-04-22 | $29.99 | $62.78 | 10,712 | — | — |
| 2016-04-21 | $30.18 | $63.17 | 20,085 | — | — |
| 2016-04-20 | $31.42 | $65.77 | 22,763 | — | — |
| 2016-04-19 | $30.95 | $64.79 | 14,729 | — | — |
| 2016-04-18 | $30.55 | $63.94 | 12,051 | — | — |
| 2016-04-15 | $30.77 | $64.41 | 12,386 | — | — |
| 2016-04-14 | $30.75 | $64.38 | 21,424 | — | — |
| 2016-04-13 | $30.64 | $64.13 | 27,115 | — | — |
| 2016-04-12 | $30.69 | $64.24 | 21,759 | — | — |
| 2016-04-11 | $30.56 | $63.96 | 25,776 | — | — |
| 2016-04-08 | $31.05 | $64.99 | 42,848 | — | — |
| 2016-04-07 | $30.84 | $64.56 | 41,509 | — | — |
| 2016-04-06 | $31.38 | $65.68 | 14,060 | — | — |
| 2016-04-05 | $31.61 | $66.16 | 22,428 | — | — |
| 2016-04-04 | $31.48 | $65.90 | 27,784 | — | — |
| 2016-04-01 | $32.03 | $67.05 | 27,784 | — | — |
| 2016-03-31 | $31.87 | $66.71 | 68,959 | — | — |
| 2016-03-30 | $31.59 | $66.12 | 45,861 | — | — |
| 2016-03-29 | $31.55 | $66.05 | 22,763 | — | — |
| 2016-03-28 | $31.12 | $65.14 | 24,772 | — | — |
| 2016-03-24 | $31.14 | $65.18 | 21,759 | — | — |
| 2016-03-23 | $31.12 | $65.14 | 23,098 | — | — |
| 2016-03-22 | $31.36 | $65.65 | 21,424 | — | — |
| 2016-03-21 | $31.49 | $65.92 | 17,742 | — | — |
| 2016-03-18 | $31.66 | $66.28 | 68,959 | — | — |
| 2016-03-17 | $31.51 | $65.96 | 25,776 | — | — |
| 2016-03-16 | $30.84 | $64.55 | 58,916 | — | — |
| 2016-03-15 | $31.17 | $65.24 | 33,475 | — | — |
| 2016-03-14 | $31.54 | $66.02 | 18,411 | — | — |
| 2016-03-11 | $31.69 | $66.33 | 54,564 | — | — |
| 2016-03-10 | $31.52 | $65.97 | 21,759 | — | — |
| 2016-03-09 | $31.23 | $65.38 | 20,420 | — | — |
| 2016-03-08 | $31.55 | $66.03 | 20,420 | — | — |
| 2016-03-07 | $31.50 | $65.94 | 18,411 | — | — |
| 2016-03-04 | $31.58 | $65.90 | 18,077 | — | — |
| 2016-03-03 | $31.28 | $65.27 | 49,543 | — | — |
| 2016-03-02 | $31.18 | $65.07 | 112,476 | — | — |
| 2016-03-01 | $31.72 | $66.18 | 24,772 | — | — |
| 2016-02-29 | $31.84 | $66.44 | 49,208 | — | — |
| 2016-02-26 | $32.56 | $67.93 | 52,891 | — | — |
| 2016-02-25 | $33.51 | $69.91 | 63,937 | — | — |
| 2016-02-24 | $33.53 | $69.96 | 21,424 | — | — |
| 2016-02-23 | $33.46 | $69.81 | 18,746 | — | — |
| 2016-02-22 | $33.39 | $69.67 | 45,191 | — | — |
| 2016-02-19 | $33.19 | $69.25 | 14,394 | — | — |
| 2016-02-18 | $32.80 | $68.44 | 36,823 | — | — |
| 2016-02-17 | $32.63 | $68.08 | 46,196 | — | — |
| 2016-02-16 | $31.89 | $66.54 | 26,445 | — | — |
| 2016-02-12 | $31.93 | $66.63 | 17,072 | — | — |
| 2016-02-11 | $31.06 | $64.81 | 12,721 | — | — |
| 2016-02-10 | $31.15 | $65.00 | 41,509 | — | — |
| 2016-02-09 | $31.55 | $65.83 | 18,746 | — | — |
| 2016-02-08 | $30.90 | $64.47 | 67,285 | — | — |
| 2016-02-05 | $31.41 | $65.53 | 18,746 | — | — |
| 2016-02-04 | $31.55 | $65.83 | 14,729 | — | — |
| 2016-02-03 | $31.67 | $66.08 | 21,759 | — | — |
| 2016-02-02 | $31.18 | $65.05 | 30,128 | — | — |
| 2016-02-01 | $31.29 | $65.30 | 34,814 | — | — |
| 2016-01-29 | $31.75 | $66.25 | 48,204 | — | — |
| 2016-01-28 | $30.86 | $64.39 | 41,174 | — | — |
| 2016-01-27 | $30.35 | $63.31 | 13,725 | — | — |
| 2016-01-26 | $30.50 | $63.64 | 55,569 | — | — |
| 2016-01-25 | $30.35 | $63.32 | 50,213 | — | — |
| 2016-01-22 | $30.11 | $62.83 | 30,462 | — | — |
| 2016-01-21 | $29.72 | $62.02 | 29,458 | — | — |
| 2016-01-20 | $30.06 | $62.71 | 26,445 | — | — |
| 2016-01-19 | $30.47 | $63.58 | 50,882 | — | — |
| 2016-01-15 | $30.33 | $63.29 | 63,603 | — | — |
| 2016-01-14 | $30.44 | $63.51 | 21,424 | — | — |
| 2016-01-13 | $30.31 | $63.24 | 49,208 | — | — |
| 2016-01-12 | $31.28 | $65.27 | 21,424 | — | — |
| 2016-01-11 | $30.95 | $64.57 | 17,072 | — | — |
| 2016-01-08 | $30.96 | $64.61 | 38,162 | — | — |
| 2016-01-07 | $30.83 | $64.32 | 53,225 | — | — |
| 2016-01-06 | $31.49 | $65.71 | 29,458 | — | — |
| 2016-01-05 | $31.76 | $66.26 | 43,518 | — | — |
| 2016-01-04 | $32.00 | $66.77 | 43,518 | — | — |