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
- 1989-07-20 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 | $31.81 | $38.12 | 555,600 | — | — |
| 2016-12-29 | $32.03 | $38.38 | 519,200 | — | — |
| 2016-12-28 | $31.89 | $38.21 | 610,600 | — | — |
| 2016-12-27 | $32.33 | $38.74 | 692,800 | — | — |
| 2016-12-23 | $32.01 | $38.36 | 615,600 | — | — |
| 2016-12-22 | $32.40 | $38.82 | 1,200,600 | — | — |
| 2016-12-21 | $32.28 | $38.67 | 551,600 | — | — |
| 2016-12-20 | $32.06 | $38.42 | 980,400 | — | — |
| 2016-12-19 | $32.38 | $38.80 | 1,195,400 | — | — |
| 2016-12-16 | $32.26 | $38.65 | 2,151,600 | — | — |
| 2016-12-15 | $32.38 | $38.80 | 1,223,400 | — | — |
| 2016-12-14 | $32.10 | $38.46 | 802,000 | — | — |
| 2016-12-13 | $32.22 | $38.61 | 1,044,600 | — | — |
| 2016-12-12 | $32.04 | $38.40 | 1,182,400 | — | — |
| 2016-12-09 | $31.52 | $37.77 | 1,512,200 | — | — |
| 2016-12-08 | $32.01 | $38.35 | 2,931,200 | — | — |
| 2016-12-07 | $29.70 | $35.59 | 1,968,000 | — | — |
| 2016-12-06 | $29.61 | $35.47 | 1,837,800 | — | — |
| 2016-12-05 | $29.01 | $34.77 | 1,342,400 | — | — |
| 2016-12-02 | $29.00 | $34.75 | 1,557,400 | — | — |
| 2016-12-01 | $29.54 | $35.40 | 1,339,800 | — | — |
| 2016-11-30 | $29.86 | $35.77 | 823,600 | — | — |
| 2016-11-29 | $30.17 | $36.11 | 975,400 | — | — |
| 2016-11-28 | $30.01 | $35.91 | 894,400 | — | — |
| 2016-11-25 | $30.38 | $36.35 | 495,400 | — | — |
| 2016-11-23 | $30.42 | $36.40 | 792,200 | — | — |
| 2016-11-22 | $30.40 | $36.38 | 1,407,800 | — | — |
| 2016-11-21 | $29.72 | $35.56 | 992,600 | — | — |
| 2016-11-18 | $29.42 | $35.21 | 1,812,000 | — | — |
| 2016-11-17 | $29.50 | $35.31 | 1,175,400 | — | — |
| 2016-11-16 | $29.37 | $35.14 | 1,002,800 | — | — |
| 2016-11-15 | $29.24 | $34.99 | 1,472,600 | — | — |
| 2016-11-14 | $28.61 | $34.24 | 2,247,400 | — | — |
| 2016-11-11 | $27.72 | $33.17 | 1,120,200 | — | — |
| 2016-11-10 | $26.97 | $32.28 | 1,170,000 | — | — |
| 2016-11-09 | $27.61 | $33.04 | 1,258,800 | — | — |
| 2016-11-08 | $27.45 | $32.84 | 1,079,400 | — | — |
| 2016-11-07 | $27.44 | $32.84 | 2,073,600 | — | — |
| 2016-11-04 | $25.39 | $30.38 | 773,000 | — | — |
| 2016-11-03 | $24.92 | $29.82 | 1,052,000 | — | — |
| 2016-11-02 | $24.86 | $29.75 | 1,439,200 | — | — |
| 2016-11-01 | $25.79 | $30.86 | 2,386,400 | — | — |
| 2016-10-31 | $25.80 | $30.88 | 1,116,400 | — | — |
| 2016-10-28 | $25.74 | $30.80 | 826,400 | — | — |
| 2016-10-27 | $25.57 | $30.60 | 1,208,800 | — | — |
| 2016-10-26 | $26.60 | $31.83 | 654,600 | — | — |
| 2016-10-25 | $26.83 | $32.11 | 1,065,200 | — | — |
| 2016-10-24 | $27.31 | $32.68 | 788,400 | — | — |
| 2016-10-21 | $26.50 | $31.71 | 1,320,000 | — | — |
| 2016-10-20 | $26.64 | $31.88 | 1,098,000 | — | — |
| 2016-10-19 | $26.56 | $31.79 | 604,000 | — | — |
| 2016-10-18 | $26.12 | $31.26 | 668,400 | — | — |
| 2016-10-17 | $25.95 | $31.06 | 468,600 | — | — |
| 2016-10-14 | $25.79 | $30.86 | 390,400 | — | — |
| 2016-10-13 | $25.90 | $31.00 | 719,800 | — | — |
| 2016-10-12 | $25.98 | $31.09 | 616,600 | — | — |
| 2016-10-11 | $25.73 | $30.79 | 474,200 | — | — |
| 2016-10-10 | $26.26 | $31.43 | 459,000 | — | — |
| 2016-10-07 | $25.93 | $31.04 | 783,800 | — | — |
| 2016-10-06 | $25.96 | $31.07 | 507,000 | — | — |
| 2016-10-05 | $26.01 | $31.13 | 741,200 | — | — |
| 2016-10-04 | $25.76 | $30.83 | 823,000 | — | — |
| 2016-10-03 | $26.15 | $31.29 | 755,800 | — | — |
| 2016-09-30 | $26.43 | $31.63 | 876,800 | — | — |
| 2016-09-29 | $26.33 | $31.50 | 1,105,800 | — | — |
| 2016-09-28 | $26.46 | $31.67 | 1,063,800 | — | — |
| 2016-09-27 | $26.09 | $31.23 | 754,200 | — | — |
| 2016-09-26 | $25.56 | $30.59 | 495,600 | — | — |
| 2016-09-23 | $25.53 | $30.55 | 317,200 | — | — |
| 2016-09-22 | $25.90 | $30.99 | 927,200 | — | — |
| 2016-09-21 | $25.83 | $30.91 | 1,138,200 | — | — |
| 2016-09-20 | $24.96 | $29.86 | 565,600 | — | — |
| 2016-09-19 | $24.98 | $29.89 | 537,200 | — | — |
| 2016-09-16 | $24.79 | $29.66 | 908,000 | — | — |
| 2016-09-15 | $24.99 | $29.91 | 625,000 | — | — |
| 2016-09-14 | $24.35 | $29.14 | 538,000 | — | — |
| 2016-09-13 | $24.01 | $28.74 | 594,400 | — | — |
| 2016-09-12 | $24.30 | $29.07 | 732,200 | — | — |
| 2016-09-09 | $24.02 | $28.75 | 558,000 | — | — |
| 2016-09-08 | $24.80 | $29.68 | 372,400 | — | — |
| 2016-09-07 | $25.06 | $29.98 | 705,000 | — | — |
| 2016-09-06 | $24.86 | $29.75 | 500,800 | — | — |
| 2016-09-02 | $25.25 | $30.21 | 753,200 | — | — |
| 2016-09-01 | $25.17 | $30.12 | 565,800 | — | — |
| 2016-08-31 | $24.88 | $29.77 | 547,400 | — | — |
| 2016-08-30 | $25.04 | $29.92 | 332,000 | — | — |
| 2016-08-29 | $25.09 | $29.98 | 432,800 | — | — |
| 2016-08-26 | $25.09 | $29.99 | 800,000 | — | — |
| 2016-08-25 | $24.97 | $29.83 | 709,800 | — | — |
| 2016-08-24 | $24.93 | $29.79 | 458,200 | — | — |
| 2016-08-23 | $25.09 | $29.98 | 771,000 | — | — |
| 2016-08-22 | $24.84 | $29.68 | 387,800 | — | — |
| 2016-08-19 | $25.00 | $29.87 | 704,000 | — | — |
| 2016-08-18 | $24.93 | $29.80 | 464,000 | — | — |
| 2016-08-17 | $24.85 | $29.69 | 621,600 | — | — |
| 2016-08-16 | $24.97 | $29.83 | 333,200 | — | — |
| 2016-08-15 | $25.16 | $30.06 | 367,800 | — | — |
| 2016-08-12 | $24.99 | $29.86 | 444,800 | — | — |
| 2016-08-11 | $25.03 | $29.90 | 768,800 | — | — |
| 2016-08-10 | $24.97 | $29.84 | 647,000 | — | — |
| 2016-08-09 | $24.72 | $29.53 | 500,200 | — | — |
| 2016-08-08 | $24.62 | $29.41 | 1,267,600 | — | — |
| 2016-08-05 | $24.73 | $29.55 | 843,000 | — | — |
| 2016-08-04 | $24.40 | $29.15 | 857,600 | — | — |
| 2016-08-03 | $24.27 | $29.00 | 2,479,000 | — | — |
| 2016-08-02 | $24.47 | $29.24 | 5,799,200 | — | — |
| 2016-08-01 | $22.66 | $27.08 | 1,723,200 | — | — |
| 2016-07-29 | $22.58 | $26.99 | 747,200 | — | — |
| 2016-07-28 | $22.34 | $26.70 | 647,000 | — | — |
| 2016-07-27 | $22.43 | $26.80 | 833,800 | — | — |
| 2016-07-26 | $21.94 | $26.22 | 351,800 | — | — |
| 2016-07-25 | $21.81 | $26.06 | 465,600 | — | — |
| 2016-07-22 | $21.84 | $26.10 | 377,000 | — | — |
| 2016-07-21 | $21.72 | $25.95 | 394,200 | — | — |
| 2016-07-20 | $21.94 | $26.22 | 273,000 | — | — |
| 2016-07-19 | $21.74 | $25.98 | 374,200 | — | — |
| 2016-07-18 | $21.73 | $25.97 | 364,400 | — | — |
| 2016-07-15 | $21.68 | $25.91 | 379,400 | — | — |
| 2016-07-14 | $21.81 | $26.06 | 385,000 | — | — |
| 2016-07-13 | $21.82 | $26.07 | 653,200 | — | — |
| 2016-07-12 | $22.03 | $26.32 | 728,200 | — | — |
| 2016-07-11 | $21.73 | $25.96 | 736,400 | — | — |
| 2016-07-08 | $21.36 | $25.52 | 752,000 | — | — |
| 2016-07-07 | $21.29 | $25.44 | 289,400 | — | — |
| 2016-07-06 | $21.17 | $25.29 | 496,400 | — | — |
| 2016-07-05 | $21.25 | $25.39 | 417,000 | — | — |
| 2016-07-01 | $21.55 | $25.75 | 563,800 | — | — |
| 2016-06-30 | $21.55 | $25.75 | 978,200 | — | — |
| 2016-06-29 | $20.83 | $24.88 | 509,400 | — | — |
| 2016-06-28 | $20.27 | $24.22 | 834,400 | — | — |
| 2016-06-27 | $19.43 | $23.22 | 835,200 | — | — |
| 2016-06-24 | $20.42 | $24.41 | 1,189,400 | — | — |
| 2016-06-23 | $21.40 | $25.57 | 668,800 | — | — |
| 2016-06-22 | $21.21 | $25.34 | 353,800 | — | — |
| 2016-06-21 | $21.34 | $25.50 | 462,200 | — | — |
| 2016-06-20 | $21.40 | $25.57 | 422,200 | — | — |
| 2016-06-17 | $21.03 | $25.12 | 1,315,200 | — | — |
| 2016-06-16 | $20.97 | $25.06 | 735,800 | — | — |
| 2016-06-15 | $21.09 | $25.21 | 597,200 | — | — |
| 2016-06-14 | $20.95 | $25.03 | 1,623,600 | — | — |
| 2016-06-13 | $21.77 | $26.01 | 381,800 | — | — |
| 2016-06-10 | $21.94 | $26.22 | 358,000 | — | — |
| 2016-06-09 | $22.34 | $26.70 | 384,000 | — | — |
| 2016-06-08 | $22.48 | $26.86 | 774,400 | — | — |
| 2016-06-07 | $22.33 | $26.68 | 475,000 | — | — |
| 2016-06-06 | $22.26 | $26.61 | 704,200 | — | — |
| 2016-06-03 | $22.12 | $26.43 | 706,400 | — | — |
| 2016-06-02 | $21.81 | $26.06 | 709,800 | — | — |
| 2016-06-01 | $21.71 | $25.94 | 742,800 | — | — |
| 2016-05-31 | $21.54 | $25.69 | 653,000 | — | — |
| 2016-05-27 | $21.51 | $25.66 | 821,800 | — | — |
| 2016-05-26 | $21.25 | $25.34 | 627,600 | — | — |
| 2016-05-25 | $20.91 | $24.94 | 534,400 | — | — |
| 2016-05-24 | $20.71 | $24.70 | 774,000 | — | — |
| 2016-05-23 | $20.24 | $24.14 | 502,000 | — | — |
| 2016-05-20 | $20.06 | $23.92 | 538,400 | — | — |
| 2016-05-19 | $19.67 | $23.47 | 501,400 | — | — |
| 2016-05-18 | $19.73 | $23.53 | 718,800 | — | — |
| 2016-05-17 | $19.83 | $23.65 | 565,600 | — | — |
| 2016-05-16 | $20.04 | $23.90 | 625,600 | — | — |
| 2016-05-13 | $19.79 | $23.60 | 551,000 | — | — |
| 2016-05-12 | $20.15 | $24.03 | 665,400 | — | — |
| 2016-05-11 | $20.20 | $24.09 | 684,400 | — | — |
| 2016-05-10 | $20.42 | $24.36 | 783,400 | — | — |
| 2016-05-09 | $20.11 | $23.98 | 697,200 | — | — |
| 2016-05-06 | $20.31 | $24.22 | 863,200 | — | — |
| 2016-05-05 | $20.06 | $23.93 | 965,800 | — | — |
| 2016-05-04 | $20.12 | $24.00 | 1,784,600 | — | — |
| 2016-05-03 | $20.57 | $24.53 | 5,610,200 | — | — |
| 2016-05-02 | $17.61 | $21.00 | 1,511,000 | — | — |
| 2016-04-29 | $17.76 | $21.19 | 858,600 | — | — |
| 2016-04-28 | $18.18 | $21.69 | 723,800 | — | — |
| 2016-04-27 | $18.45 | $22.01 | 1,779,800 | — | — |
| 2016-04-26 | $18.80 | $22.43 | 541,600 | — | — |
| 2016-04-25 | $18.72 | $22.32 | 595,800 | — | — |
| 2016-04-22 | $18.80 | $22.42 | 839,000 | — | — |
| 2016-04-21 | $18.63 | $22.22 | 580,000 | — | — |
| 2016-04-20 | $18.80 | $22.43 | 776,200 | — | — |
| 2016-04-19 | $18.77 | $22.39 | 903,000 | — | — |
| 2016-04-18 | $19.05 | $22.72 | 663,000 | — | — |
| 2016-04-15 | $19.19 | $22.89 | 772,400 | — | — |
| 2016-04-14 | $19.39 | $23.12 | 599,000 | — | — |
| 2016-04-13 | $19.47 | $23.22 | 681,600 | — | — |
| 2016-04-12 | $18.75 | $22.36 | 428,200 | — | — |
| 2016-04-11 | $18.57 | $22.15 | 445,400 | — | — |
| 2016-04-08 | $18.62 | $22.21 | 589,600 | — | — |
| 2016-04-07 | $18.38 | $21.92 | 671,600 | — | — |
| 2016-04-06 | $18.76 | $22.38 | 1,284,800 | — | — |
| 2016-04-05 | $18.51 | $22.09 | 1,063,600 | — | — |
| 2016-04-04 | $19.07 | $22.74 | 816,400 | — | — |
| 2016-04-01 | $19.58 | $23.36 | 759,800 | — | — |
| 2016-03-31 | $19.48 | $23.23 | 899,600 | — | — |
| 2016-03-30 | $19.26 | $22.97 | 817,400 | — | — |
| 2016-03-29 | $19.15 | $22.84 | 1,116,600 | — | — |
| 2016-03-28 | $18.84 | $22.48 | 704,600 | — | — |
| 2016-03-24 | $18.71 | $22.32 | 2,009,600 | — | — |
| 2016-03-23 | $19.74 | $23.55 | 749,600 | — | — |
| 2016-03-22 | $20.11 | $23.98 | 919,400 | — | — |
| 2016-03-21 | $20.54 | $24.50 | 564,000 | — | — |
| 2016-03-18 | $20.64 | $24.62 | 1,262,000 | — | — |
| 2016-03-17 | $19.83 | $23.65 | 603,200 | — | — |
| 2016-03-16 | $19.47 | $23.23 | 957,000 | — | — |
| 2016-03-15 | $19.42 | $23.16 | 586,400 | — | — |
| 2016-03-14 | $19.56 | $23.33 | 524,400 | — | — |
| 2016-03-11 | $19.67 | $23.46 | 1,182,400 | — | — |
| 2016-03-10 | $19.94 | $23.79 | 713,800 | — | — |
| 2016-03-09 | $19.83 | $23.65 | 475,400 | — | — |
| 2016-03-08 | $19.79 | $23.60 | 739,400 | — | — |
| 2016-03-07 | $20.14 | $24.02 | 603,000 | — | — |
| 2016-03-04 | $20.18 | $24.08 | 893,800 | — | — |
| 2016-03-03 | $19.87 | $23.70 | 1,034,800 | — | — |
| 2016-03-02 | $19.55 | $23.31 | 814,600 | — | — |
| 2016-03-01 | $19.20 | $22.86 | 1,304,800 | — | — |
| 2016-02-29 | $18.50 | $22.03 | 567,000 | — | — |
| 2016-02-26 | $18.64 | $22.19 | 650,800 | — | — |
| 2016-02-25 | $18.49 | $22.01 | 747,000 | — | — |
| 2016-02-24 | $18.40 | $21.90 | 1,032,400 | — | — |
| 2016-02-23 | $18.42 | $21.93 | 849,200 | — | — |
| 2016-02-22 | $18.42 | $21.94 | 618,400 | — | — |
| 2016-02-19 | $18.37 | $21.87 | 842,000 | — | — |
| 2016-02-18 | $18.17 | $21.63 | 1,405,600 | — | — |
| 2016-02-17 | $18.17 | $21.64 | 1,656,200 | — | — |
| 2016-02-16 | $17.26 | $20.56 | 1,344,800 | — | — |
| 2016-02-12 | $16.72 | $19.91 | 1,589,400 | — | — |
| 2016-02-11 | $16.40 | $19.53 | 2,660,400 | — | — |
| 2016-02-10 | $15.50 | $18.45 | 1,404,400 | — | — |
| 2016-02-09 | $15.46 | $18.40 | 1,027,600 | — | — |
| 2016-02-08 | $15.11 | $17.99 | 1,035,800 | — | — |
| 2016-02-05 | $15.45 | $18.40 | 774,600 | — | — |
| 2016-02-04 | $15.86 | $18.88 | 566,600 | — | — |
| 2016-02-03 | $15.66 | $18.65 | 1,090,200 | — | — |
| 2016-02-02 | $15.52 | $18.47 | 691,400 | — | — |
| 2016-02-01 | $15.85 | $18.87 | 541,800 | — | — |
| 2016-01-29 | $16.13 | $19.20 | 976,600 | — | — |
| 2016-01-28 | $15.24 | $18.14 | 1,106,800 | — | — |
| 2016-01-27 | $15.43 | $18.37 | 919,600 | — | — |
| 2016-01-26 | $15.50 | $18.46 | 966,400 | — | — |
| 2016-01-25 | $15.48 | $18.43 | 1,765,400 | — | — |
| 2016-01-22 | $15.66 | $18.65 | 1,402,000 | — | — |
| 2016-01-21 | $15.10 | $17.98 | 1,555,600 | — | — |
| 2016-01-20 | $15.17 | $18.06 | 1,364,000 | — | — |
| 2016-01-19 | $15.16 | $18.05 | 1,672,000 | — | — |
| 2016-01-15 | $14.97 | $17.82 | 1,523,000 | — | — |
| 2016-01-14 | $14.97 | $17.82 | 1,443,400 | — | — |
| 2016-01-13 | $14.75 | $17.56 | 1,467,000 | — | — |
| 2016-01-12 | $15.19 | $18.09 | 1,448,200 | — | — |
| 2016-01-11 | $14.43 | $17.18 | 1,470,200 | — | — |
| 2016-01-08 | $14.23 | $16.94 | 1,728,200 | — | — |
| 2016-01-07 | $14.66 | $17.46 | 1,516,400 | — | — |
| 2016-01-06 | $15.71 | $18.71 | 1,625,800 | — | — |
| 2016-01-05 | $16.31 | $19.41 | 728,800 | — | — |
| 2016-01-04 | $16.64 | $19.81 | 872,800 | — | — |