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
- 1992-09-24 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 | $29.44 | $83.67 | 86,200 | — | — |
| 2016-12-29 | $29.29 | $83.24 | 53,000 | — | — |
| 2016-12-28 | $29.19 | $82.95 | 81,200 | — | — |
| 2016-12-27 | $28.89 | $82.10 | 50,400 | — | — |
| 2016-12-23 | $28.76 | $81.73 | 60,700 | — | — |
| 2016-12-22 | $28.46 | $80.88 | 155,700 | — | — |
| 2016-12-21 | $29.06 | $82.59 | 105,100 | — | — |
| 2016-12-20 | $29.45 | $83.69 | 151,500 | — | — |
| 2016-12-19 | $29.07 | $82.61 | 229,800 | — | — |
| 2016-12-16 | $29.82 | $84.75 | 319,400 | — | — |
| 2016-12-15 | $30.34 | $86.22 | 184,900 | — | — |
| 2016-12-14 | $29.48 | $83.78 | 93,100 | — | — |
| 2016-12-13 | $29.74 | $84.52 | 150,600 | — | — |
| 2016-12-12 | $29.10 | $82.70 | 211,800 | — | — |
| 2016-12-09 | $30.08 | $85.48 | 122,100 | — | — |
| 2016-12-08 | $29.38 | $83.49 | 221,700 | — | — |
| 2016-12-07 | $29.45 | $83.69 | 133,400 | — | — |
| 2016-12-06 | $29.05 | $82.56 | 134,400 | — | — |
| 2016-12-05 | $28.47 | $80.91 | 124,300 | — | — |
| 2016-12-02 | $28.19 | $80.11 | 92,700 | — | — |
| 2016-12-01 | $28.48 | $80.94 | 117,400 | — | — |
| 2016-11-30 | $28.48 | $80.94 | 144,000 | — | — |
| 2016-11-29 | $28.46 | $80.88 | 167,200 | — | — |
| 2016-11-28 | $28.47 | $80.91 | 144,700 | — | — |
| 2016-11-25 | $28.90 | $82.13 | 72,200 | — | — |
| 2016-11-23 | $28.55 | $81.14 | 186,600 | — | — |
| 2016-11-22 | $28.79 | $81.82 | 160,400 | — | — |
| 2016-11-21 | $28.69 | $81.53 | 110,900 | — | — |
| 2016-11-18 | $28.88 | $82.07 | 98,400 | — | — |
| 2016-11-17 | $28.43 | $80.79 | 199,500 | — | — |
| 2016-11-16 | $28.93 | $82.22 | 130,800 | — | — |
| 2016-11-15 | $28.65 | $81.42 | 128,000 | — | — |
| 2016-11-14 | $28.48 | $80.94 | 207,500 | — | — |
| 2016-11-11 | $28.68 | $81.51 | 203,900 | — | — |
| 2016-11-10 | $28.07 | $79.77 | 223,000 | — | — |
| 2016-11-09 | $27.49 | $78.12 | 279,200 | — | — |
| 2016-11-08 | $27.59 | $78.41 | 87,100 | — | — |
| 2016-11-07 | $27.55 | $78.29 | 119,200 | — | — |
| 2016-11-04 | $26.78 | $76.11 | 120,600 | — | — |
| 2016-11-03 | $26.65 | $75.74 | 188,600 | — | — |
| 2016-11-02 | $26.27 | $74.66 | 238,400 | — | — |
| 2016-11-01 | $26.20 | $74.46 | 164,600 | — | — |
| 2016-10-31 | $26.97 | $76.65 | 132,100 | — | — |
| 2016-10-28 | $27.05 | $76.87 | 155,000 | — | — |
| 2016-10-27 | $27.20 | $77.30 | 142,300 | — | — |
| 2016-10-26 | $27.03 | $75.72 | 156,800 | — | — |
| 2016-10-25 | $27.64 | $77.43 | 172,700 | — | — |
| 2016-10-24 | $27.74 | $77.71 | 258,300 | — | — |
| 2016-10-21 | $27.50 | $77.04 | 360,900 | — | — |
| 2016-10-20 | $27.04 | $75.75 | 540,800 | — | — |
| 2016-10-19 | $29.24 | $81.91 | 185,900 | — | — |
| 2016-10-18 | $28.62 | $80.18 | 85,200 | — | — |
| 2016-10-17 | $28.21 | $79.03 | 54,500 | — | — |
| 2016-10-14 | $28.17 | $78.92 | 63,400 | — | — |
| 2016-10-13 | $28.14 | $78.83 | 63,300 | — | — |
| 2016-10-12 | $28.51 | $79.87 | 46,400 | — | — |
| 2016-10-11 | $28.44 | $79.67 | 91,700 | — | — |
| 2016-10-10 | $28.73 | $80.48 | 103,800 | — | — |
| 2016-10-07 | $28.04 | $78.55 | 58,700 | — | — |
| 2016-10-06 | $28.23 | $79.08 | 68,400 | — | — |
| 2016-10-05 | $28.12 | $78.78 | 89,300 | — | — |
| 2016-10-04 | $27.80 | $77.88 | 100,200 | — | — |
| 2016-10-03 | $27.84 | $77.99 | 70,700 | — | — |
| 2016-09-30 | $28.18 | $78.94 | 112,400 | — | — |
| 2016-09-29 | $27.90 | $78.16 | 74,800 | — | — |
| 2016-09-28 | $28.45 | $79.70 | 95,900 | — | — |
| 2016-09-27 | $28.30 | $79.28 | 88,000 | — | — |
| 2016-09-26 | $27.65 | $77.46 | 213,200 | — | — |
| 2016-09-23 | $28.39 | $79.53 | 91,700 | — | — |
| 2016-09-22 | $28.76 | $80.57 | 138,400 | — | — |
| 2016-09-21 | $28.16 | $78.89 | 101,400 | — | — |
| 2016-09-20 | $28.06 | $78.61 | 102,000 | — | — |
| 2016-09-19 | $28.13 | $78.80 | 128,800 | — | — |
| 2016-09-16 | $28.41 | $79.59 | 228,700 | — | — |
| 2016-09-15 | $28.49 | $79.81 | 80,900 | — | — |
| 2016-09-14 | $28.29 | $79.25 | 103,700 | — | — |
| 2016-09-13 | $28.26 | $79.17 | 244,300 | — | — |
| 2016-09-12 | $29.06 | $81.41 | 144,900 | — | — |
| 2016-09-09 | $28.67 | $80.32 | 87,000 | — | — |
| 2016-09-08 | $29.26 | $81.97 | 137,800 | — | — |
| 2016-09-07 | $29.15 | $81.66 | 130,700 | — | — |
| 2016-09-06 | $28.96 | $81.13 | 106,600 | — | — |
| 2016-09-02 | $28.88 | $80.90 | 101,400 | — | — |
| 2016-09-01 | $28.73 | $80.48 | 94,800 | — | — |
| 2016-08-31 | $28.89 | $80.93 | 117,000 | — | — |
| 2016-08-30 | $28.84 | $80.79 | 63,400 | — | — |
| 2016-08-29 | $28.62 | $80.18 | 90,300 | — | — |
| 2016-08-26 | $28.64 | $80.23 | 122,800 | — | — |
| 2016-08-25 | $28.67 | $80.32 | 121,300 | — | — |
| 2016-08-24 | $28.29 | $79.25 | 95,300 | — | — |
| 2016-08-23 | $28.26 | $79.17 | 128,000 | — | — |
| 2016-08-22 | $27.75 | $77.74 | 112,800 | — | — |
| 2016-08-19 | $28.01 | $78.47 | 125,700 | — | — |
| 2016-08-18 | $28.03 | $78.52 | 116,600 | — | — |
| 2016-08-17 | $27.89 | $78.13 | 111,200 | — | — |
| 2016-08-16 | $27.80 | $77.88 | 92,300 | — | — |
| 2016-08-15 | $27.95 | $78.30 | 99,300 | — | — |
| 2016-08-12 | $27.88 | $78.10 | 118,700 | — | — |
| 2016-08-11 | $27.88 | $78.10 | 90,500 | — | — |
| 2016-08-10 | $27.74 | $77.71 | 94,000 | — | — |
| 2016-08-09 | $27.93 | $78.24 | 58,200 | — | — |
| 2016-08-08 | $27.90 | $78.16 | 111,600 | — | — |
| 2016-08-05 | $27.71 | $77.63 | 133,700 | — | — |
| 2016-08-04 | $26.90 | $75.36 | 147,300 | — | — |
| 2016-08-03 | $26.98 | $75.58 | 93,900 | — | — |
| 2016-08-02 | $26.64 | $74.63 | 82,500 | — | — |
| 2016-08-01 | $26.84 | $75.19 | 141,600 | — | — |
| 2016-07-29 | $27.32 | $75.46 | 148,500 | — | — |
| 2016-07-28 | $27.56 | $76.12 | 71,100 | — | — |
| 2016-07-27 | $27.46 | $75.84 | 162,100 | — | — |
| 2016-07-26 | $27.23 | $75.21 | 257,500 | — | — |
| 2016-07-25 | $28.49 | $78.69 | 208,300 | — | — |
| 2016-07-22 | $29.08 | $80.32 | 119,000 | — | — |
| 2016-07-21 | $28.72 | $79.32 | 276,900 | — | — |
| 2016-07-20 | $28.39 | $78.41 | 103,500 | — | — |
| 2016-07-19 | $28.15 | $77.75 | 184,300 | — | — |
| 2016-07-18 | $28.04 | $77.44 | 130,900 | — | — |
| 2016-07-15 | $28.10 | $77.61 | 189,500 | — | — |
| 2016-07-14 | $27.86 | $76.95 | 197,300 | — | — |
| 2016-07-13 | $27.67 | $76.42 | 102,900 | — | — |
| 2016-07-12 | $27.63 | $76.31 | 142,200 | — | — |
| 2016-07-11 | $26.97 | $74.49 | 80,800 | — | — |
| 2016-07-08 | $26.65 | $73.61 | 221,400 | — | — |
| 2016-07-07 | $26.29 | $72.61 | 109,400 | — | — |
| 2016-07-06 | $26.21 | $72.39 | 94,200 | — | — |
| 2016-07-05 | $26.08 | $72.03 | 85,600 | — | — |
| 2016-07-01 | $26.47 | $73.11 | 82,200 | — | — |
| 2016-06-30 | $26.50 | $73.19 | 147,400 | — | — |
| 2016-06-29 | $26.05 | $71.95 | 106,200 | — | — |
| 2016-06-28 | $25.22 | $69.66 | 161,600 | — | — |
| 2016-06-27 | $24.61 | $67.97 | 201,000 | — | — |
| 2016-06-24 | $25.70 | $70.98 | 341,100 | — | — |
| 2016-06-23 | $27.07 | $74.77 | 283,300 | — | — |
| 2016-06-22 | $26.76 | $73.91 | 307,700 | — | — |
| 2016-06-21 | $27.17 | $75.04 | 138,200 | — | — |
| 2016-06-20 | $26.89 | $74.27 | 128,400 | — | — |
| 2016-06-17 | $26.57 | $73.38 | 392,800 | — | — |
| 2016-06-16 | $26.43 | $73.00 | 135,600 | — | — |
| 2016-06-15 | $26.36 | $72.80 | 118,600 | — | — |
| 2016-06-14 | $26.30 | $72.64 | 186,400 | — | — |
| 2016-06-13 | $26.62 | $73.52 | 321,600 | — | — |
| 2016-06-10 | $26.89 | $74.27 | 166,600 | — | — |
| 2016-06-09 | $27.24 | $75.24 | 123,900 | — | — |
| 2016-06-08 | $27.57 | $76.15 | 176,700 | — | — |
| 2016-06-07 | $27.32 | $75.46 | 132,400 | — | — |
| 2016-06-06 | $27.52 | $76.01 | 121,400 | — | — |
| 2016-06-03 | $27.30 | $75.40 | 145,200 | — | — |
| 2016-06-02 | $27.18 | $75.07 | 233,000 | — | — |
| 2016-06-01 | $26.84 | $74.13 | 127,200 | — | — |
| 2016-05-31 | $26.68 | $73.69 | 196,400 | — | — |
| 2016-05-27 | $26.44 | $73.03 | 68,600 | — | — |
| 2016-05-26 | $26.33 | $72.72 | 152,900 | — | — |
| 2016-05-25 | $26.17 | $72.28 | 134,400 | — | — |
| 2016-05-24 | $25.84 | $71.37 | 112,500 | — | — |
| 2016-05-23 | $25.51 | $70.46 | 168,000 | — | — |
| 2016-05-20 | $25.79 | $71.23 | 184,200 | — | — |
| 2016-05-19 | $25.49 | $70.40 | 212,900 | — | — |
| 2016-05-18 | $25.62 | $70.76 | 168,700 | — | — |
| 2016-05-17 | $25.20 | $69.60 | 139,900 | — | — |
| 2016-05-16 | $25.79 | $71.23 | 115,000 | — | — |
| 2016-05-13 | $25.70 | $70.98 | 123,400 | — | — |
| 2016-05-12 | $25.95 | $71.67 | 159,900 | — | — |
| 2016-05-11 | $25.90 | $71.53 | 204,200 | — | — |
| 2016-05-10 | $25.98 | $71.76 | 101,600 | — | — |
| 2016-05-09 | $25.55 | $70.57 | 106,900 | — | — |
| 2016-05-06 | $25.64 | $70.82 | 110,600 | — | — |
| 2016-05-05 | $25.37 | $70.07 | 218,600 | — | — |
| 2016-05-04 | $25.21 | $69.63 | 124,700 | — | — |
| 2016-05-03 | $25.28 | $69.82 | 162,200 | — | — |
| 2016-05-02 | $25.69 | $70.95 | 94,600 | — | — |
| 2016-04-29 | $25.86 | $71.42 | 180,400 | — | — |
| 2016-04-28 | $25.83 | $71.34 | 134,000 | — | — |
| 2016-04-27 | $25.94 | $71.64 | 272,200 | — | — |
| 2016-04-26 | $25.87 | $71.45 | 142,200 | — | — |
| 2016-04-25 | $25.26 | $69.77 | 108,000 | — | — |
| 2016-04-22 | $25.77 | $71.18 | 131,100 | — | — |
| 2016-04-21 | $25.54 | $70.54 | 177,000 | — | — |
| 2016-04-20 | $25.95 | $70.61 | 170,100 | — | — |
| 2016-04-19 | $25.80 | $70.20 | 283,800 | — | — |
| 2016-04-18 | $24.91 | $67.78 | 228,300 | — | — |
| 2016-04-15 | $25.18 | $68.51 | 145,100 | — | — |
| 2016-04-14 | $25.58 | $69.60 | 261,400 | — | — |
| 2016-04-13 | $24.14 | $65.68 | 270,700 | — | — |
| 2016-04-12 | $23.51 | $63.97 | 125,000 | — | — |
| 2016-04-11 | $22.76 | $61.93 | 250,600 | — | — |
| 2016-04-08 | $22.16 | $60.30 | 221,400 | — | — |
| 2016-04-07 | $22.12 | $60.19 | 194,100 | — | — |
| 2016-04-06 | $22.80 | $62.04 | 118,800 | — | — |
| 2016-04-05 | $23.22 | $63.18 | 84,400 | — | — |
| 2016-04-04 | $23.71 | $64.51 | 109,800 | — | — |
| 2016-04-01 | $24.06 | $65.47 | 104,200 | — | — |
| 2016-03-31 | $24.22 | $65.90 | 149,100 | — | — |
| 2016-03-30 | $24.42 | $66.45 | 172,400 | — | — |
| 2016-03-29 | $23.81 | $64.79 | 117,100 | — | — |
| 2016-03-28 | $23.62 | $64.27 | 131,800 | — | — |
| 2016-03-24 | $23.55 | $64.08 | 175,900 | — | — |
| 2016-03-23 | $23.11 | $62.88 | 233,800 | — | — |
| 2016-03-22 | $23.91 | $65.06 | 159,500 | — | — |
| 2016-03-21 | $24.21 | $65.87 | 201,500 | — | — |
| 2016-03-18 | $24.47 | $66.58 | 1,116,500 | — | — |
| 2016-03-17 | $24.63 | $67.02 | 297,600 | — | — |
| 2016-03-16 | $23.66 | $64.38 | 221,000 | — | — |
| 2016-03-15 | $23.41 | $63.70 | 216,100 | — | — |
| 2016-03-14 | $23.77 | $64.68 | 732,400 | — | — |
| 2016-03-11 | $22.42 | $61.00 | 300,100 | — | — |
| 2016-03-10 | $22.58 | $61.44 | 252,800 | — | — |
| 2016-03-09 | $23.29 | $63.37 | 349,300 | — | — |
| 2016-03-08 | $22.83 | $62.12 | 238,300 | — | — |
| 2016-03-07 | $23.05 | $62.72 | 144,700 | — | — |
| 2016-03-04 | $23.11 | $62.88 | 179,500 | — | — |
| 2016-03-03 | $22.81 | $62.07 | 96,100 | — | — |
| 2016-03-02 | $22.69 | $61.74 | 248,400 | — | — |
| 2016-03-01 | $22.31 | $60.70 | 296,100 | — | — |
| 2016-02-29 | $21.37 | $58.15 | 191,600 | — | — |
| 2016-02-26 | $21.72 | $59.10 | 201,300 | — | — |
| 2016-02-25 | $21.40 | $58.23 | 209,400 | — | — |
| 2016-02-24 | $21.35 | $58.09 | 206,000 | — | — |
| 2016-02-23 | $21.10 | $57.41 | 247,200 | — | — |
| 2016-02-22 | $21.35 | $58.09 | 421,200 | — | — |
| 2016-02-19 | $20.50 | $55.78 | 300,800 | — | — |
| 2016-02-18 | $20.56 | $55.94 | 337,800 | — | — |
| 2016-02-17 | $21.04 | $57.25 | 233,800 | — | — |
| 2016-02-16 | $21.25 | $57.82 | 113,200 | — | — |
| 2016-02-12 | $20.94 | $56.98 | 138,900 | — | — |
| 2016-02-11 | $20.38 | $55.45 | 142,900 | — | — |
| 2016-02-10 | $20.87 | $56.79 | 113,100 | — | — |
| 2016-02-09 | $21.11 | $57.44 | 170,400 | — | — |
| 2016-02-08 | $21.70 | $59.04 | 112,100 | — | — |
| 2016-02-05 | $22.19 | $60.38 | 147,600 | — | — |
| 2016-02-04 | $22.65 | $61.63 | 223,100 | — | — |
| 2016-02-03 | $22.38 | $60.90 | 146,700 | — | — |
| 2016-02-02 | $22.28 | $60.62 | 119,100 | — | — |
| 2016-02-01 | $23.32 | $63.45 | 161,700 | — | — |
| 2016-01-29 | $23.32 | $63.45 | 198,200 | — | — |
| 2016-01-28 | $22.54 | $61.33 | 160,600 | — | — |
| 2016-01-27 | $21.92 | $59.64 | 227,900 | — | — |
| 2016-01-26 | $22.00 | $59.86 | 222,700 | — | — |
| 2016-01-25 | $21.28 | $57.90 | 295,800 | — | — |
| 2016-01-22 | $22.36 | $60.84 | 208,700 | — | — |
| 2016-01-21 | $22.37 | $60.87 | 327,200 | — | — |
| 2016-01-20 | $22.43 | $61.03 | 311,200 | — | — |
| 2016-01-19 | $22.10 | $60.13 | 263,300 | — | — |
| 2016-01-15 | $22.78 | $61.98 | 229,600 | — | — |
| 2016-01-14 | $22.96 | $62.47 | 194,100 | — | — |
| 2016-01-13 | $22.87 | $62.23 | 186,500 | — | — |
| 2016-01-12 | $23.43 | $63.75 | 215,100 | — | — |
| 2016-01-11 | $24.14 | $65.68 | 215,600 | — | — |
| 2016-01-08 | $24.02 | $65.36 | 188,300 | — | — |
| 2016-01-07 | $24.23 | $65.93 | 123,300 | — | — |
| 2016-01-06 | $24.94 | $67.86 | 165,700 | — | — |
| 2016-01-05 | $25.10 | $68.30 | 74,800 | — | — |
| 2016-01-04 | $25.18 | $68.51 | 126,200 | — | — |