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
- 1992-05-08 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 | $22.80 | $53.43 | 380,400 | — | — |
| 2016-12-29 | $22.75 | $53.31 | 376,400 | — | — |
| 2016-12-28 | $23.05 | $54.01 | 389,400 | — | — |
| 2016-12-27 | $22.95 | $53.78 | 337,100 | — | — |
| 2016-12-23 | $22.30 | $52.25 | 356,600 | — | — |
| 2016-12-22 | $22.15 | $51.90 | 447,000 | — | — |
| 2016-12-21 | $23.60 | $55.30 | 260,400 | — | — |
| 2016-12-20 | $24.30 | $56.94 | 340,000 | — | — |
| 2016-12-19 | $23.45 | $54.95 | 485,400 | — | — |
| 2016-12-16 | $23.40 | $54.83 | 864,800 | — | — |
| 2016-12-15 | $24.00 | $56.24 | 379,500 | — | — |
| 2016-12-14 | $24.45 | $57.29 | 398,900 | — | — |
| 2016-12-13 | $24.75 | $58.00 | 570,400 | — | — |
| 2016-12-12 | $24.85 | $58.23 | 520,800 | — | — |
| 2016-12-09 | $25.80 | $60.46 | 609,800 | — | — |
| 2016-12-08 | $26.55 | $62.21 | 484,200 | — | — |
| 2016-12-07 | $26.45 | $61.98 | 468,000 | — | — |
| 2016-12-06 | $25.65 | $60.10 | 755,300 | — | — |
| 2016-12-05 | $24.50 | $57.41 | 553,100 | — | — |
| 2016-12-02 | $24.25 | $56.82 | 373,600 | — | — |
| 2016-12-01 | $24.75 | $58.00 | 803,100 | — | — |
| 2016-11-30 | $25.30 | $59.28 | 566,000 | — | — |
| 2016-11-29 | $25.45 | $59.64 | 412,600 | — | — |
| 2016-11-28 | $25.35 | $59.40 | 339,100 | — | — |
| 2016-11-25 | $25.65 | $60.10 | 188,000 | — | — |
| 2016-11-23 | $25.90 | $60.69 | 297,600 | — | — |
| 2016-11-22 | $25.85 | $60.57 | 443,300 | — | — |
| 2016-11-21 | $24.95 | $58.46 | 900,200 | — | — |
| 2016-11-18 | $24.25 | $56.82 | 994,300 | — | — |
| 2016-11-17 | $23.75 | $55.65 | 451,200 | — | — |
| 2016-11-16 | $23.50 | $55.07 | 319,300 | — | — |
| 2016-11-15 | $23.60 | $55.30 | 506,400 | — | — |
| 2016-11-14 | $24.15 | $56.59 | 750,700 | — | — |
| 2016-11-11 | $23.50 | $55.07 | 512,400 | — | — |
| 2016-11-10 | $22.65 | $53.07 | 725,600 | — | — |
| 2016-11-09 | $21.60 | $50.61 | 393,300 | — | — |
| 2016-11-08 | $20.70 | $48.51 | 486,000 | — | — |
| 2016-11-07 | $20.65 | $48.39 | 708,200 | — | — |
| 2016-11-04 | $20.35 | $47.69 | 351,200 | — | — |
| 2016-11-03 | $20.05 | $46.98 | 466,400 | — | — |
| 2016-11-02 | $20.35 | $47.69 | 504,300 | — | — |
| 2016-11-01 | $20.10 | $47.10 | 823,900 | — | — |
| 2016-10-31 | $20.85 | $48.86 | 1,385,200 | — | — |
| 2016-10-28 | $20.95 | $49.09 | 281,300 | — | — |
| 2016-10-27 | $21.00 | $49.21 | 247,200 | — | — |
| 2016-10-26 | $21.40 | $50.15 | 235,500 | — | — |
| 2016-10-25 | $21.50 | $50.38 | 437,600 | — | — |
| 2016-10-24 | $21.70 | $50.85 | 358,900 | — | — |
| 2016-10-21 | $21.00 | $49.21 | 526,400 | — | — |
| 2016-10-20 | $21.10 | $49.44 | 267,800 | — | — |
| 2016-10-19 | $21.55 | $50.50 | 338,200 | — | — |
| 2016-10-18 | $21.30 | $49.91 | 278,500 | — | — |
| 2016-10-17 | $21.45 | $50.26 | 422,300 | — | — |
| 2016-10-14 | $21.65 | $50.73 | 370,800 | — | — |
| 2016-10-13 | $21.45 | $50.26 | 488,000 | — | — |
| 2016-10-12 | $21.45 | $50.26 | 307,900 | — | — |
| 2016-10-11 | $21.43 | $49.63 | 500,900 | — | — |
| 2016-10-10 | $21.63 | $50.09 | 730,100 | — | — |
| 2016-10-07 | $21.20 | $49.10 | 1,164,900 | — | — |
| 2016-10-06 | $21.24 | $49.19 | 1,924,000 | — | — |
| 2016-10-05 | $23.65 | $54.77 | 364,800 | — | — |
| 2016-10-04 | $23.33 | $54.03 | 495,000 | — | — |
| 2016-10-03 | $23.45 | $54.31 | 405,700 | — | — |
| 2016-09-30 | $24.03 | $55.65 | 359,800 | — | — |
| 2016-09-29 | $23.67 | $54.82 | 265,600 | — | — |
| 2016-09-28 | $23.84 | $55.21 | 344,600 | — | — |
| 2016-09-27 | $24.29 | $56.25 | 291,300 | — | — |
| 2016-09-26 | $24.61 | $56.99 | 182,800 | — | — |
| 2016-09-23 | $25.00 | $57.90 | 201,000 | — | — |
| 2016-09-22 | $25.03 | $57.97 | 387,200 | — | — |
| 2016-09-21 | $24.31 | $56.30 | 321,300 | — | — |
| 2016-09-20 | $24.18 | $56.00 | 303,100 | — | — |
| 2016-09-19 | $24.73 | $57.27 | 195,600 | — | — |
| 2016-09-16 | $24.76 | $57.34 | 500,500 | — | — |
| 2016-09-15 | $24.80 | $57.43 | 325,900 | — | — |
| 2016-09-14 | $24.38 | $56.46 | 295,500 | — | — |
| 2016-09-13 | $24.61 | $56.99 | 362,600 | — | — |
| 2016-09-12 | $24.76 | $57.34 | 421,600 | — | — |
| 2016-09-09 | $24.16 | $55.95 | 384,600 | — | — |
| 2016-09-08 | $24.37 | $56.44 | 255,700 | — | — |
| 2016-09-07 | $24.50 | $56.74 | 317,600 | — | — |
| 2016-09-06 | $24.32 | $56.32 | 422,300 | — | — |
| 2016-09-02 | $24.72 | $57.25 | 539,300 | — | — |
| 2016-09-01 | $24.67 | $57.13 | 888,500 | — | — |
| 2016-08-31 | $25.77 | $59.68 | 457,900 | — | — |
| 2016-08-30 | $26.25 | $60.79 | 381,900 | — | — |
| 2016-08-29 | $26.96 | $62.44 | 216,500 | — | — |
| 2016-08-26 | $26.82 | $62.11 | 289,300 | — | — |
| 2016-08-25 | $26.96 | $62.44 | 251,600 | — | — |
| 2016-08-24 | $27.20 | $62.99 | 349,300 | — | — |
| 2016-08-23 | $27.62 | $63.97 | 307,500 | — | — |
| 2016-08-22 | $27.51 | $63.71 | 748,600 | — | — |
| 2016-08-19 | $28.26 | $65.45 | 1,353,800 | — | — |
| 2016-08-18 | $26.95 | $62.41 | 789,200 | — | — |
| 2016-08-17 | $26.15 | $60.56 | 470,400 | — | — |
| 2016-08-16 | $26.54 | $61.46 | 469,200 | — | — |
| 2016-08-15 | $26.83 | $62.14 | 517,900 | — | — |
| 2016-08-12 | $25.99 | $60.19 | 425,000 | — | — |
| 2016-08-11 | $25.46 | $58.96 | 547,300 | — | — |
| 2016-08-10 | $25.25 | $58.48 | 233,300 | — | — |
| 2016-08-09 | $25.33 | $58.66 | 215,500 | — | — |
| 2016-08-08 | $26.36 | $61.05 | 313,300 | — | — |
| 2016-08-05 | $26.00 | $60.21 | 545,800 | — | — |
| 2016-08-04 | $24.99 | $57.87 | 837,200 | — | — |
| 2016-08-03 | $26.46 | $61.28 | 285,800 | — | — |
| 2016-08-02 | $25.95 | $60.10 | 353,000 | — | — |
| 2016-08-01 | $27.37 | $63.39 | 242,600 | — | — |
| 2016-07-29 | $27.39 | $63.43 | 218,300 | — | — |
| 2016-07-28 | $27.14 | $62.85 | 257,900 | — | — |
| 2016-07-27 | $27.59 | $63.90 | 383,700 | — | — |
| 2016-07-26 | $27.12 | $62.81 | 345,300 | — | — |
| 2016-07-25 | $26.69 | $61.81 | 245,000 | — | — |
| 2016-07-22 | $25.99 | $60.19 | 164,600 | — | — |
| 2016-07-21 | $26.00 | $60.21 | 190,000 | — | — |
| 2016-07-20 | $26.22 | $60.72 | 185,600 | — | — |
| 2016-07-19 | $25.91 | $60.01 | 178,500 | — | — |
| 2016-07-18 | $26.26 | $60.82 | 222,300 | — | — |
| 2016-07-15 | $25.93 | $60.05 | 272,800 | — | — |
| 2016-07-14 | $26.26 | $60.82 | 285,000 | — | — |
| 2016-07-13 | $26.70 | $61.84 | 343,500 | — | — |
| 2016-07-12 | $27.23 | $62.48 | 356,900 | — | — |
| 2016-07-11 | $27.02 | $62.00 | 301,800 | — | — |
| 2016-07-08 | $26.32 | $60.40 | 475,000 | — | — |
| 2016-07-07 | $25.54 | $58.61 | 484,100 | — | — |
| 2016-07-06 | $25.72 | $59.02 | 409,800 | — | — |
| 2016-07-05 | $25.08 | $57.55 | 231,300 | — | — |
| 2016-07-01 | $25.95 | $59.55 | 476,000 | — | — |
| 2016-06-30 | $25.99 | $59.64 | 372,900 | — | — |
| 2016-06-29 | $25.32 | $58.10 | 224,300 | — | — |
| 2016-06-28 | $24.70 | $56.68 | 201,800 | — | — |
| 2016-06-27 | $24.49 | $56.20 | 389,200 | — | — |
| 2016-06-24 | $25.21 | $57.85 | 936,100 | — | — |
| 2016-06-23 | $25.56 | $58.65 | 386,900 | — | — |
| 2016-06-22 | $26.17 | $60.05 | 564,500 | — | — |
| 2016-06-21 | $25.80 | $59.20 | 321,200 | — | — |
| 2016-06-20 | $26.10 | $59.89 | 319,000 | — | — |
| 2016-06-17 | $25.77 | $59.13 | 478,300 | — | — |
| 2016-06-16 | $25.10 | $57.60 | 227,100 | — | — |
| 2016-06-15 | $25.33 | $58.12 | 374,800 | — | — |
| 2016-06-14 | $25.28 | $58.01 | 340,100 | — | — |
| 2016-06-13 | $25.08 | $57.55 | 344,800 | — | — |
| 2016-06-10 | $25.09 | $57.57 | 431,100 | — | — |
| 2016-06-09 | $25.73 | $59.04 | 422,500 | — | — |
| 2016-06-08 | $25.80 | $59.20 | 221,000 | — | — |
| 2016-06-07 | $25.45 | $58.40 | 244,800 | — | — |
| 2016-06-06 | $24.96 | $57.27 | 475,600 | — | — |
| 2016-06-03 | $25.08 | $57.55 | 340,300 | — | — |
| 2016-06-02 | $25.41 | $58.31 | 503,500 | — | — |
| 2016-06-01 | $24.85 | $57.02 | 471,500 | — | — |
| 2016-05-31 | $24.73 | $56.75 | 461,900 | — | — |
| 2016-05-27 | $24.36 | $55.90 | 266,000 | — | — |
| 2016-05-26 | $24.01 | $55.09 | 353,100 | — | — |
| 2016-05-25 | $23.97 | $55.00 | 457,500 | — | — |
| 2016-05-24 | $23.44 | $53.79 | 486,400 | — | — |
| 2016-05-23 | $23.52 | $53.97 | 814,300 | — | — |
| 2016-05-20 | $23.27 | $53.40 | 922,900 | — | — |
| 2016-05-19 | $23.34 | $53.56 | 818,800 | — | — |
| 2016-05-18 | $23.13 | $53.08 | 561,800 | — | — |
| 2016-05-17 | $23.44 | $53.79 | 675,700 | — | — |
| 2016-05-16 | $24.00 | $55.07 | 502,800 | — | — |
| 2016-05-13 | $23.88 | $54.80 | 656,300 | — | — |
| 2016-05-12 | $24.17 | $55.46 | 1,071,800 | — | — |
| 2016-05-11 | $24.58 | $56.40 | 642,100 | — | — |
| 2016-05-10 | $25.94 | $59.52 | 539,400 | — | — |
| 2016-05-09 | $26.48 | $60.76 | 422,200 | — | — |
| 2016-05-06 | $26.20 | $60.12 | 1,095,100 | — | — |
| 2016-05-05 | $27.23 | $62.48 | 780,600 | — | — |
| 2016-05-04 | $28.85 | $66.20 | 260,400 | — | — |
| 2016-05-03 | $28.80 | $66.09 | 357,300 | — | — |
| 2016-05-02 | $28.91 | $66.34 | 363,500 | — | — |
| 2016-04-29 | $28.94 | $66.41 | 521,700 | — | — |
| 2016-04-28 | $30.10 | $69.07 | 315,100 | — | — |
| 2016-04-27 | $30.70 | $70.45 | 511,300 | — | — |
| 2016-04-26 | $31.44 | $72.14 | 258,600 | — | — |
| 2016-04-25 | $30.75 | $70.56 | 288,400 | — | — |
| 2016-04-22 | $31.32 | $71.87 | 533,700 | — | — |
| 2016-04-21 | $30.72 | $70.49 | 413,600 | — | — |
| 2016-04-20 | $30.56 | $70.12 | 394,700 | — | — |
| 2016-04-19 | $29.98 | $68.79 | 526,300 | — | — |
| 2016-04-18 | $29.90 | $68.61 | 343,700 | — | — |
| 2016-04-15 | $29.79 | $68.36 | 445,300 | — | — |
| 2016-04-14 | $28.80 | $66.09 | 299,200 | — | — |
| 2016-04-13 | $29.11 | $66.80 | 374,400 | — | — |
| 2016-04-12 | $28.40 | $64.59 | 485,100 | — | — |
| 2016-04-11 | $28.22 | $64.19 | 574,000 | — | — |
| 2016-04-08 | $28.82 | $65.55 | 632,600 | — | — |
| 2016-04-07 | $28.80 | $65.50 | 1,342,400 | — | — |
| 2016-04-06 | $32.62 | $74.19 | 506,000 | — | — |
| 2016-04-05 | $32.87 | $74.76 | 380,200 | — | — |
| 2016-04-04 | $34.62 | $78.74 | 524,800 | — | — |
| 2016-04-01 | $34.64 | $78.79 | 372,200 | — | — |
| 2016-03-31 | $33.87 | $77.04 | 292,100 | — | — |
| 2016-03-30 | $34.03 | $77.40 | 261,100 | — | — |
| 2016-03-29 | $34.17 | $77.72 | 363,300 | — | — |
| 2016-03-28 | $33.55 | $76.31 | 379,000 | — | — |
| 2016-03-24 | $33.21 | $75.53 | 321,700 | — | — |
| 2016-03-23 | $32.84 | $74.69 | 273,600 | — | — |
| 2016-03-22 | $33.56 | $76.33 | 198,900 | — | — |
| 2016-03-21 | $33.70 | $76.65 | 401,700 | — | — |
| 2016-03-18 | $34.12 | $77.60 | 430,500 | — | — |
| 2016-03-17 | $33.64 | $76.51 | 360,800 | — | — |
| 2016-03-16 | $32.63 | $74.22 | 302,800 | — | — |
| 2016-03-15 | $32.22 | $73.28 | 369,600 | — | — |
| 2016-03-14 | $33.42 | $76.01 | 332,300 | — | — |
| 2016-03-11 | $33.01 | $75.08 | 470,700 | — | — |
| 2016-03-10 | $31.59 | $71.85 | 418,400 | — | — |
| 2016-03-09 | $31.63 | $71.94 | 322,300 | — | — |
| 2016-03-08 | $31.21 | $70.99 | 334,700 | — | — |
| 2016-03-07 | $31.87 | $72.49 | 305,400 | — | — |
| 2016-03-04 | $31.23 | $71.03 | 282,100 | — | — |
| 2016-03-03 | $30.97 | $70.44 | 725,800 | — | — |
| 2016-03-02 | $32.18 | $73.19 | 241,000 | — | — |
| 2016-03-01 | $31.93 | $72.62 | 425,500 | — | — |
| 2016-02-29 | $31.80 | $72.33 | 326,100 | — | — |
| 2016-02-26 | $31.75 | $72.21 | 313,500 | — | — |
| 2016-02-25 | $31.89 | $72.53 | 265,800 | — | — |
| 2016-02-24 | $31.67 | $72.03 | 330,000 | — | — |
| 2016-02-23 | $31.86 | $72.46 | 286,000 | — | — |
| 2016-02-22 | $31.36 | $71.33 | 462,900 | — | — |
| 2016-02-19 | $31.32 | $71.24 | 403,400 | — | — |
| 2016-02-18 | $31.75 | $72.21 | 289,700 | — | — |
| 2016-02-17 | $31.30 | $71.19 | 569,000 | — | — |
| 2016-02-16 | $30.62 | $69.64 | 664,300 | — | — |
| 2016-02-12 | $29.22 | $66.46 | 373,500 | — | — |
| 2016-02-11 | $28.51 | $64.84 | 479,200 | — | — |
| 2016-02-10 | $28.37 | $64.53 | 396,400 | — | — |
| 2016-02-09 | $28.67 | $65.21 | 682,300 | — | — |
| 2016-02-08 | $28.57 | $64.98 | 531,700 | — | — |
| 2016-02-05 | $28.12 | $63.96 | 607,200 | — | — |
| 2016-02-04 | $28.58 | $65.00 | 581,000 | — | — |
| 2016-02-03 | $28.96 | $65.87 | 290,900 | — | — |
| 2016-02-02 | $28.52 | $64.87 | 410,600 | — | — |
| 2016-02-01 | $28.86 | $65.64 | 401,500 | — | — |
| 2016-01-29 | $28.42 | $64.64 | 401,700 | — | — |
| 2016-01-28 | $27.68 | $62.96 | 336,600 | — | — |
| 2016-01-27 | $27.68 | $62.96 | 409,100 | — | — |
| 2016-01-26 | $27.92 | $63.50 | 296,700 | — | — |
| 2016-01-25 | $26.73 | $60.80 | 604,100 | — | — |
| 2016-01-22 | $27.85 | $63.34 | 495,800 | — | — |
| 2016-01-21 | $27.13 | $61.71 | 669,000 | — | — |
| 2016-01-20 | $27.20 | $61.87 | 477,400 | — | — |
| 2016-01-19 | $26.88 | $61.14 | 419,100 | — | — |
| 2016-01-15 | $27.15 | $61.75 | 649,600 | — | — |
| 2016-01-14 | $26.79 | $60.93 | 897,200 | — | — |
| 2016-01-13 | $26.81 | $60.98 | 727,200 | — | — |
| 2016-01-12 | $28.41 | $61.77 | 728,200 | — | — |
| 2016-01-11 | $28.12 | $61.14 | 550,300 | — | — |
| 2016-01-08 | $28.16 | $61.23 | 951,100 | — | — |
| 2016-01-07 | $30.11 | $65.47 | 1,475,300 | — | — |
| 2016-01-06 | $28.79 | $62.60 | 611,500 | — | — |
| 2016-01-05 | $29.78 | $64.75 | 526,100 | — | — |
| 2016-01-04 | $29.87 | $64.95 | 726,800 | — | — |