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
- 1980-03-17 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 | $30.40 | $98.75 | 19,600 | — | — |
| 2016-12-29 | $30.45 | $98.91 | 26,500 | — | — |
| 2016-12-28 | $30.15 | $97.93 | 15,000 | — | — |
| 2016-12-27 | $30.10 | $97.77 | 19,700 | — | — |
| 2016-12-23 | $30.55 | $99.23 | 11,300 | — | — |
| 2016-12-22 | $29.85 | $96.96 | 15,900 | — | — |
| 2016-12-21 | $30.35 | $98.58 | 29,000 | — | — |
| 2016-12-20 | $30.35 | $98.58 | 36,300 | — | — |
| 2016-12-19 | $30.00 | $97.45 | 28,800 | — | — |
| 2016-12-16 | $30.10 | $97.77 | 78,400 | — | — |
| 2016-12-15 | $30.10 | $97.77 | 51,400 | — | — |
| 2016-12-14 | $30.30 | $98.42 | 23,500 | — | — |
| 2016-12-13 | $31.20 | $101.35 | 15,900 | — | — |
| 2016-12-12 | $30.85 | $100.21 | 16,800 | — | — |
| 2016-12-09 | $31.65 | $102.81 | 20,000 | — | — |
| 2016-12-08 | $30.55 | $99.23 | 30,300 | — | — |
| 2016-12-07 | $30.25 | $98.26 | 24,200 | — | — |
| 2016-12-06 | $29.05 | $94.36 | 18,000 | — | — |
| 2016-12-05 | $28.85 | $93.71 | 25,600 | — | — |
| 2016-12-02 | $27.75 | $90.14 | 17,900 | — | — |
| 2016-12-01 | $28.90 | $93.87 | 14,000 | — | — |
| 2016-11-30 | $29.05 | $94.36 | 21,300 | — | — |
| 2016-11-29 | $29.75 | $95.66 | 13,200 | — | — |
| 2016-11-28 | $29.35 | $94.37 | 10,900 | — | — |
| 2016-11-25 | $29.55 | $95.02 | 11,300 | — | — |
| 2016-11-23 | $28.65 | $92.12 | 28,300 | — | — |
| 2016-11-22 | $30.00 | $96.46 | 19,200 | — | — |
| 2016-11-21 | $29.65 | $95.34 | 21,700 | — | — |
| 2016-11-18 | $29.85 | $95.98 | 38,600 | — | — |
| 2016-11-17 | $29.10 | $93.57 | 26,900 | — | — |
| 2016-11-16 | $28.35 | $91.16 | 17,100 | — | — |
| 2016-11-15 | $28.15 | $90.52 | 16,100 | — | — |
| 2016-11-14 | $28.35 | $91.16 | 26,300 | — | — |
| 2016-11-11 | $28.55 | $91.80 | 51,200 | — | — |
| 2016-11-10 | $26.75 | $86.01 | 31,600 | — | — |
| 2016-11-09 | $25.25 | $81.19 | 27,100 | — | — |
| 2016-11-08 | $24.00 | $77.17 | 18,500 | — | — |
| 2016-11-07 | $24.00 | $76.85 | 27,300 | — | — |
| 2016-11-04 | $23.20 | $74.29 | 22,900 | — | — |
| 2016-11-03 | $22.75 | $72.85 | 19,900 | — | — |
| 2016-11-02 | $23.00 | $73.65 | 22,200 | — | — |
| 2016-11-01 | $23.00 | $73.65 | 28,100 | — | — |
| 2016-10-31 | $22.95 | $73.49 | 31,500 | — | — |
| 2016-10-28 | $23.50 | $75.25 | 28,500 | — | — |
| 2016-10-27 | $22.80 | $73.01 | 29,000 | — | — |
| 2016-10-26 | $23.20 | $74.29 | 25,400 | — | — |
| 2016-10-25 | $23.20 | $74.29 | 41,300 | — | — |
| 2016-10-24 | $24.00 | $76.85 | 27,700 | — | — |
| 2016-10-21 | $23.27 | $74.51 | 48,400 | — | — |
| 2016-10-20 | $23.26 | $74.48 | 22,200 | — | — |
| 2016-10-19 | $24.22 | $77.55 | 35,100 | — | — |
| 2016-10-18 | $23.93 | $76.63 | 23,600 | — | — |
| 2016-10-17 | $23.67 | $75.79 | 42,500 | — | — |
| 2016-10-14 | $24.23 | $77.59 | 19,000 | — | — |
| 2016-10-13 | $24.24 | $77.62 | 19,700 | — | — |
| 2016-10-12 | $24.77 | $79.32 | 20,000 | — | — |
| 2016-10-11 | $24.54 | $78.58 | 42,500 | — | — |
| 2016-10-10 | $25.11 | $80.40 | 21,000 | — | — |
| 2016-10-07 | $25.16 | $80.56 | 35,200 | — | — |
| 2016-10-06 | $25.29 | $80.98 | 127,200 | — | — |
| 2016-10-05 | $23.99 | $76.82 | 34,700 | — | — |
| 2016-10-04 | $23.14 | $74.10 | 74,400 | — | — |
| 2016-10-03 | $23.08 | $73.90 | 68,000 | — | — |
| 2016-09-30 | $23.25 | $74.45 | 74,500 | — | — |
| 2016-09-29 | $23.03 | $73.74 | 88,500 | — | — |
| 2016-09-28 | $23.89 | $76.50 | 77,100 | — | — |
| 2016-09-27 | $25.07 | $80.28 | 22,900 | — | — |
| 2016-09-26 | $24.63 | $78.87 | 33,400 | — | — |
| 2016-09-23 | $25.14 | $80.50 | 35,300 | — | — |
| 2016-09-22 | $25.22 | $80.76 | 41,100 | — | — |
| 2016-09-21 | $24.53 | $78.55 | 25,200 | — | — |
| 2016-09-20 | $23.98 | $76.79 | 53,100 | — | — |
| 2016-09-19 | $24.96 | $79.92 | 24,100 | — | — |
| 2016-09-16 | $24.66 | $78.96 | 47,700 | — | — |
| 2016-09-15 | $24.64 | $78.90 | 27,300 | — | — |
| 2016-09-14 | $24.25 | $77.65 | 30,200 | — | — |
| 2016-09-13 | $24.40 | $78.13 | 50,600 | — | — |
| 2016-09-12 | $25.00 | $80.05 | 25,500 | — | — |
| 2016-09-09 | $24.59 | $78.74 | 44,100 | — | — |
| 2016-09-08 | $25.44 | $81.46 | 38,300 | — | — |
| 2016-09-07 | $25.38 | $81.27 | 24,100 | — | — |
| 2016-09-06 | $25.18 | $80.63 | 19,700 | — | — |
| 2016-09-02 | $25.14 | $80.50 | 10,800 | — | — |
| 2016-09-01 | $24.88 | $79.67 | 30,300 | — | — |
| 2016-08-31 | $24.76 | $79.28 | 30,600 | — | — |
| 2016-08-30 | $25.06 | $80.24 | 20,700 | — | — |
| 2016-08-29 | $25.17 | $80.60 | 60,900 | — | — |
| 2016-08-26 | $24.65 | $78.93 | 25,800 | — | — |
| 2016-08-25 | $24.91 | $79.76 | 20,000 | — | — |
| 2016-08-24 | $25.07 | $80.28 | 31,400 | — | — |
| 2016-08-23 | $25.71 | $82.33 | 38,600 | — | — |
| 2016-08-22 | $25.26 | $80.88 | 35,100 | — | — |
| 2016-08-19 | $25.17 | $80.60 | 42,200 | — | — |
| 2016-08-18 | $25.17 | $80.60 | 37,300 | — | — |
| 2016-08-17 | $25.28 | $80.95 | 30,100 | — | — |
| 2016-08-16 | $25.29 | $80.98 | 36,200 | — | — |
| 2016-08-15 | $25.32 | $81.08 | 52,200 | — | — |
| 2016-08-12 | $25.53 | $81.75 | 20,000 | — | — |
| 2016-08-11 | $25.85 | $82.77 | 28,900 | — | — |
| 2016-08-10 | $25.55 | $81.81 | 14,900 | — | — |
| 2016-08-09 | $25.92 | $82.68 | 38,100 | — | — |
| 2016-08-08 | $25.77 | $82.20 | 23,300 | — | — |
| 2016-08-05 | $25.25 | $80.54 | 74,600 | — | — |
| 2016-08-04 | $25.10 | $80.06 | 17,600 | — | — |
| 2016-08-03 | $25.43 | $81.11 | 23,400 | — | — |
| 2016-08-02 | $25.40 | $81.02 | 38,400 | — | — |
| 2016-08-01 | $26.11 | $83.28 | 35,400 | — | — |
| 2016-07-29 | $25.83 | $82.39 | 66,100 | — | — |
| 2016-07-28 | $26.15 | $83.41 | 34,400 | — | — |
| 2016-07-27 | $26.20 | $83.57 | 68,700 | — | — |
| 2016-07-26 | $26.26 | $83.76 | 45,800 | — | — |
| 2016-07-25 | $26.39 | $84.18 | 32,800 | — | — |
| 2016-07-22 | $26.24 | $83.70 | 47,000 | — | — |
| 2016-07-21 | $26.42 | $84.27 | 52,900 | — | — |
| 2016-07-20 | $26.59 | $84.81 | 53,800 | — | — |
| 2016-07-19 | $26.21 | $83.60 | 83,900 | — | — |
| 2016-07-18 | $26.33 | $83.99 | 51,400 | — | — |
| 2016-07-15 | $26.11 | $83.28 | 54,700 | — | — |
| 2016-07-14 | $25.93 | $82.71 | 58,000 | — | — |
| 2016-07-13 | $25.83 | $82.39 | 66,600 | — | — |
| 2016-07-12 | $25.88 | $82.55 | 60,200 | — | — |
| 2016-07-11 | $25.71 | $82.01 | 63,900 | — | — |
| 2016-07-08 | $25.49 | $81.31 | 59,700 | — | — |
| 2016-07-07 | $25.30 | $80.70 | 89,700 | — | — |
| 2016-07-06 | $24.80 | $79.11 | 105,600 | — | — |
| 2016-07-05 | $24.35 | $77.67 | 105,600 | — | — |
| 2016-07-01 | $24.50 | $78.15 | 146,200 | — | — |
| 2016-06-30 | $23.94 | $76.36 | 283,400 | — | — |
| 2016-06-29 | $27.62 | $88.10 | 85,200 | — | — |
| 2016-06-28 | $26.20 | $83.57 | 78,000 | — | — |
| 2016-06-27 | $26.79 | $85.45 | 66,600 | — | — |
| 2016-06-24 | $27.41 | $87.43 | 85,200 | — | — |
| 2016-06-23 | $29.03 | $92.60 | 48,200 | — | — |
| 2016-06-22 | $28.69 | $91.51 | 40,200 | — | — |
| 2016-06-21 | $28.37 | $90.49 | 40,700 | — | — |
| 2016-06-20 | $28.68 | $91.48 | 32,500 | — | — |
| 2016-06-17 | $28.28 | $90.21 | 42,300 | — | — |
| 2016-06-16 | $28.69 | $91.51 | 44,500 | — | — |
| 2016-06-15 | $28.93 | $92.28 | 34,800 | — | — |
| 2016-06-14 | $28.59 | $91.19 | 25,300 | — | — |
| 2016-06-13 | $28.42 | $90.65 | 44,200 | — | — |
| 2016-06-10 | $28.91 | $92.22 | 18,100 | — | — |
| 2016-06-09 | $29.02 | $92.57 | 37,000 | — | — |
| 2016-06-08 | $29.60 | $94.42 | 39,300 | — | — |
| 2016-06-07 | $28.99 | $92.47 | 56,500 | — | — |
| 2016-06-06 | $28.64 | $91.35 | 34,400 | — | — |
| 2016-06-03 | $28.32 | $90.33 | 31,800 | — | — |
| 2016-06-02 | $28.48 | $90.84 | 61,400 | — | — |
| 2016-06-01 | $27.93 | $89.09 | 73,600 | — | — |
| 2016-05-31 | $27.91 | $89.03 | 85,800 | — | — |
| 2016-05-27 | $27.98 | $89.25 | 32,200 | — | — |
| 2016-05-26 | $27.95 | $89.15 | 32,400 | — | — |
| 2016-05-25 | $27.91 | $89.03 | 31,300 | — | — |
| 2016-05-24 | $28.06 | $89.50 | 31,700 | — | — |
| 2016-05-23 | $26.79 | $85.45 | 74,900 | — | — |
| 2016-05-20 | $27.16 | $86.63 | 33,300 | — | — |
| 2016-05-19 | $26.82 | $85.55 | 57,100 | — | — |
| 2016-05-18 | $26.86 | $85.68 | 39,700 | — | — |
| 2016-05-17 | $27.01 | $86.15 | 44,700 | — | — |
| 2016-05-16 | $28.15 | $89.79 | 43,600 | — | — |
| 2016-05-13 | $26.96 | $86.00 | 183,900 | — | — |
| 2016-05-12 | $27.61 | $88.07 | 32,600 | — | — |
| 2016-05-11 | $28.01 | $89.34 | 53,100 | — | — |
| 2016-05-10 | $29.13 | $92.63 | 49,500 | — | — |
| 2016-05-09 | $28.94 | $92.03 | 26,400 | — | — |
| 2016-05-06 | $29.22 | $92.92 | 26,600 | — | — |
| 2016-05-05 | $28.95 | $92.06 | 33,000 | — | — |
| 2016-05-04 | $29.45 | $93.65 | 45,300 | — | — |
| 2016-05-03 | $29.11 | $92.57 | 40,700 | — | — |
| 2016-05-02 | $29.82 | $94.82 | 41,800 | — | — |
| 2016-04-29 | $29.51 | $93.84 | 37,800 | — | — |
| 2016-04-28 | $29.90 | $95.08 | 33,300 | — | — |
| 2016-04-27 | $30.03 | $95.49 | 47,300 | — | — |
| 2016-04-26 | $30.04 | $95.52 | 45,200 | — | — |
| 2016-04-25 | $29.27 | $93.08 | 38,900 | — | — |
| 2016-04-22 | $29.81 | $94.79 | 33,100 | — | — |
| 2016-04-21 | $29.96 | $95.27 | 86,100 | — | — |
| 2016-04-20 | $30.13 | $95.81 | 27,400 | — | — |
| 2016-04-19 | $30.41 | $96.70 | 96,300 | — | — |
| 2016-04-18 | $30.39 | $96.64 | 69,400 | — | — |
| 2016-04-15 | $31.20 | $99.21 | 38,400 | — | — |
| 2016-04-14 | $31.72 | $100.87 | 69,300 | — | — |
| 2016-04-13 | $31.64 | $100.61 | 53,500 | — | — |
| 2016-04-12 | $31.68 | $100.74 | 50,700 | — | — |
| 2016-04-11 | $31.53 | $100.26 | 81,300 | — | — |
| 2016-04-08 | $31.46 | $100.04 | 52,900 | — | — |
| 2016-04-07 | $31.15 | $99.05 | 57,200 | — | — |
| 2016-04-06 | $32.47 | $103.25 | 79,900 | — | — |
| 2016-04-05 | $31.44 | $99.98 | 102,100 | — | — |
| 2016-04-04 | $32.61 | $103.70 | 155,500 | — | — |
| 2016-04-01 | $30.95 | $98.42 | 126,400 | — | — |
| 2016-03-31 | $31.86 | $101.31 | 167,400 | — | — |
| 2016-03-30 | $32.33 | $102.81 | 54,600 | — | — |
| 2016-03-29 | $32.56 | $103.54 | 50,600 | — | — |
| 2016-03-28 | $31.80 | $101.12 | 37,600 | — | — |
| 2016-03-24 | $31.79 | $101.09 | 50,700 | — | — |
| 2016-03-23 | $31.24 | $99.34 | 79,500 | — | — |
| 2016-03-22 | $31.56 | $100.36 | 86,400 | — | — |
| 2016-03-21 | $32.30 | $102.71 | 64,400 | — | — |
| 2016-03-18 | $33.20 | $105.57 | 104,500 | — | — |
| 2016-03-17 | $32.89 | $104.59 | 64,000 | — | — |
| 2016-03-16 | $31.94 | $101.57 | 59,700 | — | — |
| 2016-03-15 | $31.68 | $100.74 | 31,900 | — | — |
| 2016-03-14 | $32.62 | $103.73 | 71,000 | — | — |
| 2016-03-11 | $32.34 | $102.84 | 56,400 | — | — |
| 2016-03-10 | $31.92 | $101.50 | 53,200 | — | — |
| 2016-03-09 | $32.32 | $102.77 | 52,300 | — | — |
| 2016-03-08 | $31.91 | $101.47 | 59,100 | — | — |
| 2016-03-07 | $32.53 | $103.44 | 58,500 | — | — |
| 2016-03-04 | $32.27 | $102.61 | 103,600 | — | — |
| 2016-03-03 | $32.37 | $102.93 | 69,600 | — | — |
| 2016-03-02 | $31.50 | $100.17 | 90,600 | — | — |
| 2016-03-01 | $31.47 | $100.07 | 61,400 | — | — |
| 2016-02-29 | $30.98 | $98.51 | 91,300 | — | — |
| 2016-02-26 | $30.27 | $96.25 | 30,900 | — | — |
| 2016-02-25 | $29.57 | $94.03 | 42,200 | — | — |
| 2016-02-24 | $29.84 | $94.89 | 55,000 | — | — |
| 2016-02-23 | $29.66 | $94.32 | 39,200 | — | — |
| 2016-02-22 | $30.12 | $95.78 | 62,300 | — | — |
| 2016-02-19 | $29.84 | $94.89 | 61,200 | — | — |
| 2016-02-18 | $29.36 | $93.36 | 32,300 | — | — |
| 2016-02-17 | $29.57 | $94.03 | 87,900 | — | — |
| 2016-02-16 | $28.92 | $91.96 | 61,600 | — | — |
| 2016-02-12 | $27.71 | $88.11 | 49,100 | — | — |
| 2016-02-11 | $27.46 | $87.32 | 49,900 | — | — |
| 2016-02-10 | $27.65 | $87.92 | 36,500 | — | — |
| 2016-02-09 | $27.71 | $87.83 | 48,000 | — | — |
| 2016-02-08 | $27.71 | $87.83 | 57,500 | — | — |
| 2016-02-05 | $27.54 | $87.29 | 91,400 | — | — |
| 2016-02-04 | $29.01 | $91.95 | 40,000 | — | — |
| 2016-02-03 | $29.33 | $92.96 | 60,700 | — | — |
| 2016-02-02 | $29.83 | $94.55 | 124,700 | — | — |
| 2016-02-01 | $30.08 | $95.34 | 133,300 | — | — |
| 2016-01-29 | $29.91 | $94.80 | 109,200 | — | — |
| 2016-01-28 | $29.63 | $93.91 | 83,300 | — | — |
| 2016-01-27 | $29.25 | $92.71 | 249,400 | — | — |
| 2016-01-26 | $31.98 | $101.36 | 92,000 | — | — |
| 2016-01-25 | $31.98 | $101.36 | 131,800 | — | — |
| 2016-01-22 | $31.36 | $99.40 | 260,100 | — | — |
| 2016-01-21 | $29.37 | $93.09 | 380,100 | — | — |
| 2016-01-20 | $24.79 | $78.57 | 73,300 | — | — |
| 2016-01-19 | $24.22 | $76.77 | 106,800 | — | — |
| 2016-01-15 | $24.70 | $78.29 | 85,700 | — | — |
| 2016-01-14 | $25.34 | $80.32 | 72,300 | — | — |
| 2016-01-13 | $25.24 | $80.00 | 123,300 | — | — |
| 2016-01-12 | $26.06 | $82.60 | 87,700 | — | — |
| 2016-01-11 | $25.15 | $79.71 | 126,200 | — | — |
| 2016-01-08 | $25.00 | $79.24 | 115,400 | — | — |
| 2016-01-07 | $25.11 | $79.59 | 58,900 | — | — |
| 2016-01-06 | $25.54 | $80.95 | 87,000 | — | — |
| 2016-01-05 | $25.58 | $81.08 | 87,700 | — | — |
| 2016-01-04 | $24.99 | $79.21 | 113,900 | — | — |