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 | $32.82 | $93.91 | 211,700 | — | — |
| 2016-12-29 | $33.16 | $94.88 | 146,400 | — | — |
| 2016-12-28 | $33.49 | $95.83 | 171,300 | — | — |
| 2016-12-27 | $33.63 | $96.23 | 186,600 | — | — |
| 2016-12-23 | $33.71 | $96.45 | 201,000 | — | — |
| 2016-12-22 | $33.49 | $95.83 | 444,100 | — | — |
| 2016-12-21 | $35.04 | $100.06 | 210,300 | — | — |
| 2016-12-20 | $35.61 | $101.69 | 269,300 | — | — |
| 2016-12-19 | $34.93 | $99.75 | 389,500 | — | — |
| 2016-12-16 | $34.57 | $98.72 | 816,800 | — | — |
| 2016-12-15 | $34.87 | $99.57 | 387,100 | — | — |
| 2016-12-14 | $35.87 | $102.43 | 482,200 | — | — |
| 2016-12-13 | $35.07 | $100.15 | 263,900 | — | — |
| 2016-12-12 | $35.43 | $101.17 | 348,200 | — | — |
| 2016-12-09 | $35.59 | $101.63 | 285,900 | — | — |
| 2016-12-08 | $35.92 | $102.57 | 487,300 | — | — |
| 2016-12-07 | $35.84 | $102.34 | 477,900 | — | — |
| 2016-12-06 | $33.80 | $96.52 | 338,000 | — | — |
| 2016-12-05 | $33.52 | $95.72 | 341,900 | — | — |
| 2016-12-02 | $32.88 | $93.89 | 261,500 | — | — |
| 2016-12-01 | $32.80 | $93.66 | 384,400 | — | — |
| 2016-11-30 | $32.74 | $93.49 | 465,400 | — | — |
| 2016-11-29 | $32.55 | $92.95 | 494,100 | — | — |
| 2016-11-28 | $33.06 | $94.41 | 516,900 | — | — |
| 2016-11-25 | $33.05 | $94.38 | 400,800 | — | — |
| 2016-11-23 | $32.49 | $92.78 | 1,649,300 | — | — |
| 2016-11-22 | $28.45 | $81.24 | 497,800 | — | — |
| 2016-11-21 | $27.31 | $77.99 | 298,400 | — | — |
| 2016-11-18 | $27.72 | $79.16 | 292,900 | — | — |
| 2016-11-17 | $27.56 | $78.70 | 405,700 | — | — |
| 2016-11-16 | $27.20 | $77.67 | 504,200 | — | — |
| 2016-11-15 | $27.27 | $77.87 | 424,200 | — | — |
| 2016-11-14 | $28.66 | $81.84 | 375,700 | — | — |
| 2016-11-11 | $28.33 | $80.90 | 588,000 | — | — |
| 2016-11-10 | $27.21 | $77.70 | 442,200 | — | — |
| 2016-11-09 | $26.05 | $74.39 | 211,400 | — | — |
| 2016-11-08 | $24.85 | $70.96 | 126,300 | — | — |
| 2016-11-07 | $24.73 | $70.62 | 227,600 | — | — |
| 2016-11-04 | $24.26 | $69.28 | 219,100 | — | — |
| 2016-11-03 | $24.20 | $69.11 | 177,600 | — | — |
| 2016-11-02 | $24.40 | $69.68 | 260,100 | — | — |
| 2016-11-01 | $24.44 | $69.79 | 234,100 | — | — |
| 2016-10-31 | $25.01 | $71.42 | 257,300 | — | — |
| 2016-10-28 | $24.35 | $69.53 | 352,000 | — | — |
| 2016-10-27 | $24.32 | $69.45 | 343,100 | — | — |
| 2016-10-26 | $25.22 | $72.02 | 125,500 | — | — |
| 2016-10-25 | $25.35 | $72.39 | 236,300 | — | — |
| 2016-10-24 | $25.74 | $73.50 | 83,600 | — | — |
| 2016-10-21 | $25.59 | $73.07 | 234,000 | — | — |
| 2016-10-20 | $25.64 | $73.22 | 180,100 | — | — |
| 2016-10-19 | $25.69 | $73.36 | 185,600 | — | — |
| 2016-10-18 | $25.40 | $72.53 | 172,700 | — | — |
| 2016-10-17 | $25.72 | $73.45 | 139,500 | — | — |
| 2016-10-14 | $26.16 | $74.70 | 137,000 | — | — |
| 2016-10-13 | $26.18 | $74.76 | 167,900 | — | — |
| 2016-10-12 | $26.64 | $76.07 | 156,900 | — | — |
| 2016-10-11 | $26.14 | $74.65 | 186,000 | — | — |
| 2016-10-10 | $26.35 | $75.24 | 128,500 | — | — |
| 2016-10-07 | $26.07 | $74.45 | 307,000 | — | — |
| 2016-10-06 | $26.02 | $74.30 | 161,200 | — | — |
| 2016-10-05 | $26.24 | $74.93 | 203,300 | — | — |
| 2016-10-04 | $25.63 | $73.19 | 155,100 | — | — |
| 2016-10-03 | $25.43 | $72.62 | 238,300 | — | — |
| 2016-09-30 | $25.29 | $72.22 | 288,300 | — | — |
| 2016-09-29 | $24.61 | $70.28 | 204,900 | — | — |
| 2016-09-28 | $24.93 | $71.19 | 214,200 | — | — |
| 2016-09-27 | $25.24 | $72.08 | 226,200 | — | — |
| 2016-09-26 | $25.17 | $71.88 | 219,600 | — | — |
| 2016-09-23 | $25.57 | $73.02 | 221,100 | — | — |
| 2016-09-22 | $25.32 | $72.30 | 284,200 | — | — |
| 2016-09-21 | $25.10 | $71.68 | 230,700 | — | — |
| 2016-09-20 | $24.79 | $70.79 | 427,200 | — | — |
| 2016-09-19 | $25.16 | $71.85 | 290,700 | — | — |
| 2016-09-16 | $24.93 | $71.19 | 528,700 | — | — |
| 2016-09-15 | $25.27 | $72.16 | 302,600 | — | — |
| 2016-09-14 | $24.74 | $70.45 | 236,900 | — | — |
| 2016-09-13 | $24.78 | $70.56 | 246,500 | — | — |
| 2016-09-12 | $25.21 | $71.79 | 285,200 | — | — |
| 2016-09-09 | $24.66 | $70.22 | 322,100 | — | — |
| 2016-09-08 | $25.22 | $71.81 | 327,700 | — | — |
| 2016-09-07 | $24.97 | $71.10 | 422,700 | — | — |
| 2016-09-06 | $24.62 | $70.11 | 445,200 | — | — |
| 2016-09-02 | $24.75 | $70.48 | 323,700 | — | — |
| 2016-09-01 | $24.65 | $70.19 | 763,500 | — | — |
| 2016-08-31 | $25.94 | $73.86 | 1,814,100 | — | — |
| 2016-08-30 | $24.26 | $69.08 | 846,500 | — | — |
| 2016-08-29 | $25.73 | $73.27 | 339,700 | — | — |
| 2016-08-26 | $25.38 | $72.27 | 269,400 | — | — |
| 2016-08-25 | $25.53 | $72.70 | 318,200 | — | — |
| 2016-08-24 | $25.83 | $73.55 | 212,200 | — | — |
| 2016-08-23 | $26.23 | $74.69 | 409,400 | — | — |
| 2016-08-22 | $25.93 | $73.84 | 348,300 | — | — |
| 2016-08-19 | $25.94 | $73.86 | 210,500 | — | — |
| 2016-08-18 | $25.78 | $73.41 | 250,500 | — | — |
| 2016-08-17 | $25.30 | $72.04 | 374,900 | — | — |
| 2016-08-16 | $24.94 | $71.02 | 250,600 | — | — |
| 2016-08-15 | $25.13 | $71.56 | 251,700 | — | — |
| 2016-08-12 | $24.83 | $70.70 | 247,100 | — | — |
| 2016-08-11 | $24.75 | $70.48 | 346,400 | — | — |
| 2016-08-10 | $24.24 | $69.02 | 243,800 | — | — |
| 2016-08-09 | $24.51 | $69.79 | 202,200 | — | — |
| 2016-08-08 | $25.25 | $71.90 | 158,000 | — | — |
| 2016-08-05 | $25.24 | $71.87 | 260,100 | — | — |
| 2016-08-04 | $24.57 | $69.96 | 341,900 | — | — |
| 2016-08-03 | $25.11 | $71.50 | 252,300 | — | — |
| 2016-08-02 | $25.38 | $72.27 | 374,200 | — | — |
| 2016-08-01 | $25.99 | $74.01 | 294,800 | — | — |
| 2016-07-29 | $26.32 | $74.95 | 208,300 | — | — |
| 2016-07-28 | $26.45 | $75.32 | 180,300 | — | — |
| 2016-07-27 | $26.87 | $76.51 | 252,000 | — | — |
| 2016-07-26 | $26.55 | $75.60 | 241,700 | — | — |
| 2016-07-25 | $26.56 | $75.63 | 156,800 | — | — |
| 2016-07-22 | $26.19 | $74.58 | 241,900 | — | — |
| 2016-07-21 | $26.37 | $75.09 | 173,000 | — | — |
| 2016-07-20 | $26.94 | $76.71 | 220,500 | — | — |
| 2016-07-19 | $26.49 | $75.43 | 282,600 | — | — |
| 2016-07-18 | $27.17 | $77.37 | 362,100 | — | — |
| 2016-07-15 | $26.52 | $75.52 | 299,200 | — | — |
| 2016-07-14 | $26.49 | $75.43 | 194,400 | — | — |
| 2016-07-13 | $26.57 | $75.66 | 260,400 | — | — |
| 2016-07-12 | $26.53 | $75.54 | 387,300 | — | — |
| 2016-07-11 | $26.43 | $75.26 | 424,500 | — | — |
| 2016-07-08 | $25.43 | $72.41 | 233,800 | — | — |
| 2016-07-07 | $24.68 | $70.28 | 187,100 | — | — |
| 2016-07-06 | $24.49 | $69.74 | 211,000 | — | — |
| 2016-07-05 | $23.98 | $68.28 | 173,700 | — | — |
| 2016-07-01 | $24.36 | $69.37 | 200,600 | — | — |
| 2016-06-30 | $24.21 | $68.94 | 407,700 | — | — |
| 2016-06-29 | $23.80 | $67.77 | 255,100 | — | — |
| 2016-06-28 | $22.92 | $65.27 | 273,200 | — | — |
| 2016-06-27 | $22.84 | $65.04 | 328,600 | — | — |
| 2016-06-24 | $23.69 | $67.46 | 581,100 | — | — |
| 2016-06-23 | $23.65 | $67.34 | 181,700 | — | — |
| 2016-06-22 | $23.69 | $67.46 | 177,800 | — | — |
| 2016-06-21 | $24.11 | $68.65 | 216,200 | — | — |
| 2016-06-20 | $24.48 | $69.71 | 333,400 | — | — |
| 2016-06-17 | $24.49 | $69.74 | 490,600 | — | — |
| 2016-06-16 | $24.38 | $69.42 | 262,700 | — | — |
| 2016-06-15 | $24.69 | $70.31 | 374,700 | — | — |
| 2016-06-14 | $24.28 | $68.94 | 256,700 | — | — |
| 2016-06-13 | $24.24 | $68.82 | 417,600 | — | — |
| 2016-06-10 | $24.74 | $70.24 | 289,600 | — | — |
| 2016-06-09 | $24.97 | $70.90 | 324,700 | — | — |
| 2016-06-08 | $25.21 | $71.58 | 228,300 | — | — |
| 2016-06-07 | $25.01 | $71.01 | 203,800 | — | — |
| 2016-06-06 | $24.91 | $70.73 | 279,100 | — | — |
| 2016-06-03 | $25.11 | $71.30 | 389,000 | — | — |
| 2016-06-02 | $25.19 | $71.52 | 291,400 | — | — |
| 2016-06-01 | $24.79 | $70.39 | 359,300 | — | — |
| 2016-05-31 | $24.46 | $69.45 | 659,300 | — | — |
| 2016-05-27 | $25.43 | $72.20 | 2,793,500 | — | — |
| 2016-05-26 | $21.72 | $61.67 | 804,500 | — | — |
| 2016-05-25 | $21.47 | $60.96 | 818,500 | — | — |
| 2016-05-24 | $21.56 | $61.22 | 830,300 | — | — |
| 2016-05-23 | $22.07 | $62.66 | 338,300 | — | — |
| 2016-05-20 | $22.30 | $63.32 | 297,800 | — | — |
| 2016-05-19 | $22.01 | $62.49 | 228,700 | — | — |
| 2016-05-18 | $21.95 | $62.32 | 304,300 | — | — |
| 2016-05-17 | $22.17 | $62.95 | 544,000 | — | — |
| 2016-05-16 | $22.99 | $65.28 | 418,500 | — | — |
| 2016-05-13 | $23.05 | $65.45 | 367,900 | — | — |
| 2016-05-12 | $23.02 | $65.36 | 260,800 | — | — |
| 2016-05-11 | $23.27 | $66.07 | 428,100 | — | — |
| 2016-05-10 | $24.48 | $69.51 | 214,300 | — | — |
| 2016-05-09 | $24.65 | $69.99 | 445,700 | — | — |
| 2016-05-06 | $24.34 | $69.11 | 236,100 | — | — |
| 2016-05-05 | $23.98 | $68.09 | 353,100 | — | — |
| 2016-05-04 | $24.90 | $70.70 | 168,700 | — | — |
| 2016-05-03 | $25.01 | $71.01 | 239,300 | — | — |
| 2016-05-02 | $25.22 | $71.61 | 247,800 | — | — |
| 2016-04-29 | $25.21 | $71.58 | 183,800 | — | — |
| 2016-04-28 | $25.58 | $72.63 | 153,700 | — | — |
| 2016-04-27 | $26.18 | $74.33 | 119,900 | — | — |
| 2016-04-26 | $26.41 | $74.99 | 137,500 | — | — |
| 2016-04-25 | $25.68 | $72.91 | 169,700 | — | — |
| 2016-04-22 | $25.89 | $73.51 | 345,000 | — | — |
| 2016-04-21 | $25.80 | $73.25 | 136,800 | — | — |
| 2016-04-20 | $26.29 | $74.65 | 307,200 | — | — |
| 2016-04-19 | $26.07 | $74.02 | 163,100 | — | — |
| 2016-04-18 | $26.29 | $74.65 | 124,000 | — | — |
| 2016-04-15 | $26.20 | $74.39 | 133,200 | — | — |
| 2016-04-14 | $26.00 | $73.82 | 218,300 | — | — |
| 2016-04-13 | $25.92 | $73.59 | 549,700 | — | — |
| 2016-04-12 | $25.46 | $72.29 | 271,900 | — | — |
| 2016-04-11 | $25.52 | $72.46 | 346,500 | — | — |
| 2016-04-08 | $25.27 | $71.75 | 385,400 | — | — |
| 2016-04-07 | $25.68 | $72.91 | 321,600 | — | — |
| 2016-04-06 | $26.58 | $75.47 | 220,000 | — | — |
| 2016-04-05 | $26.44 | $75.07 | 280,800 | — | — |
| 2016-04-04 | $26.87 | $76.29 | 333,300 | — | — |
| 2016-04-01 | $27.78 | $78.88 | 304,000 | — | — |
| 2016-03-31 | $28.29 | $80.32 | 315,900 | — | — |
| 2016-03-30 | $28.05 | $79.64 | 282,000 | — | — |
| 2016-03-29 | $28.27 | $80.27 | 265,500 | — | — |
| 2016-03-28 | $27.55 | $78.22 | 460,800 | — | — |
| 2016-03-24 | $26.78 | $76.04 | 377,700 | — | — |
| 2016-03-23 | $26.76 | $75.98 | 425,000 | — | — |
| 2016-03-22 | $27.03 | $76.75 | 322,900 | — | — |
| 2016-03-21 | $27.31 | $77.54 | 701,400 | — | — |
| 2016-03-18 | $27.29 | $77.48 | 859,000 | — | — |
| 2016-03-17 | $26.67 | $75.72 | 708,900 | — | — |
| 2016-03-16 | $26.81 | $75.92 | 677,100 | — | — |
| 2016-03-15 | $28.98 | $82.07 | 186,500 | — | — |
| 2016-03-14 | $29.21 | $82.72 | 204,600 | — | — |
| 2016-03-11 | $29.29 | $82.95 | 288,700 | — | — |
| 2016-03-10 | $28.40 | $80.43 | 248,700 | — | — |
| 2016-03-09 | $28.70 | $81.28 | 150,400 | — | — |
| 2016-03-08 | $28.68 | $81.22 | 198,500 | — | — |
| 2016-03-07 | $29.02 | $82.18 | 173,900 | — | — |
| 2016-03-04 | $28.88 | $81.79 | 239,400 | — | — |
| 2016-03-03 | $28.74 | $81.39 | 296,200 | — | — |
| 2016-03-02 | $28.46 | $80.60 | 209,700 | — | — |
| 2016-03-01 | $28.35 | $80.28 | 372,700 | — | — |
| 2016-02-29 | $28.34 | $80.26 | 293,900 | — | — |
| 2016-02-26 | $28.09 | $79.55 | 249,600 | — | — |
| 2016-02-25 | $28.04 | $79.41 | 270,400 | — | — |
| 2016-02-24 | $27.89 | $78.98 | 169,900 | — | — |
| 2016-02-23 | $27.21 | $77.06 | 221,400 | — | — |
| 2016-02-22 | $26.95 | $76.32 | 246,500 | — | — |
| 2016-02-19 | $26.45 | $74.90 | 173,800 | — | — |
| 2016-02-18 | $26.58 | $75.27 | 173,500 | — | — |
| 2016-02-17 | $26.75 | $75.75 | 230,800 | — | — |
| 2016-02-16 | $26.16 | $74.08 | 151,500 | — | — |
| 2016-02-12 | $25.38 | $71.87 | 147,400 | — | — |
| 2016-02-11 | $24.63 | $69.75 | 162,200 | — | — |
| 2016-02-10 | $24.68 | $69.89 | 168,700 | — | — |
| 2016-02-09 | $24.59 | $69.64 | 227,900 | — | — |
| 2016-02-08 | $24.49 | $69.35 | 187,500 | — | — |
| 2016-02-05 | $24.57 | $69.58 | 318,900 | — | — |
| 2016-02-04 | $25.53 | $72.30 | 271,600 | — | — |
| 2016-02-03 | $25.87 | $73.26 | 406,500 | — | — |
| 2016-02-02 | $26.74 | $75.72 | 288,500 | — | — |
| 2016-02-01 | $26.88 | $76.12 | 316,300 | — | — |
| 2016-01-29 | $26.88 | $76.12 | 289,800 | — | — |
| 2016-01-28 | $25.97 | $73.54 | 248,200 | — | — |
| 2016-01-27 | $25.77 | $72.98 | 468,400 | — | — |
| 2016-01-26 | $26.10 | $73.91 | 391,200 | — | — |
| 2016-01-25 | $25.31 | $71.68 | 242,600 | — | — |
| 2016-01-22 | $25.63 | $72.58 | 233,100 | — | — |
| 2016-01-21 | $25.01 | $70.83 | 390,200 | — | — |
| 2016-01-20 | $25.12 | $71.14 | 451,900 | — | — |
| 2016-01-19 | $24.26 | $68.70 | 395,100 | — | — |
| 2016-01-15 | $24.38 | $69.04 | 520,900 | — | — |
| 2016-01-14 | $24.17 | $68.45 | 377,600 | — | — |
| 2016-01-13 | $23.54 | $66.66 | 317,800 | — | — |
| 2016-01-12 | $24.46 | $69.27 | 325,300 | — | — |
| 2016-01-11 | $24.01 | $67.99 | 283,900 | — | — |
| 2016-01-08 | $23.70 | $67.12 | 442,100 | — | — |
| 2016-01-07 | $25.70 | $72.78 | 251,200 | — | — |
| 2016-01-06 | $25.74 | $72.89 | 183,400 | — | — |
| 2016-01-05 | $26.27 | $74.39 | 131,200 | — | — |
| 2016-01-04 | $26.28 | $74.42 | 282,700 | — | — |