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
- 1987-08-28 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 | $31.42 | $62.45 | 87,000 | — | — |
| 2016-12-29 | $31.39 | $62.39 | 90,400 | — | — |
| 2016-12-28 | $31.52 | $62.64 | 54,800 | — | — |
| 2016-12-27 | $31.75 | $63.10 | 64,500 | — | — |
| 2016-12-23 | $31.56 | $62.72 | 102,500 | — | — |
| 2016-12-22 | $31.33 | $62.27 | 134,500 | — | — |
| 2016-12-21 | $30.95 | $61.51 | 153,200 | — | — |
| 2016-12-20 | $30.94 | $61.49 | 169,800 | — | — |
| 2016-12-19 | $30.69 | $60.99 | 156,500 | — | — |
| 2016-12-16 | $30.67 | $60.95 | 589,300 | — | — |
| 2016-12-15 | $30.85 | $61.31 | 417,300 | — | — |
| 2016-12-14 | $30.81 | $61.23 | 156,200 | — | — |
| 2016-12-13 | $31.24 | $62.09 | 157,000 | — | — |
| 2016-12-12 | $31.10 | $61.81 | 107,400 | — | — |
| 2016-12-09 | $31.87 | $63.34 | 126,000 | — | — |
| 2016-12-08 | $31.91 | $63.42 | 132,000 | — | — |
| 2016-12-07 | $31.05 | $61.71 | 120,900 | — | — |
| 2016-12-06 | $30.84 | $61.29 | 107,300 | — | — |
| 2016-12-05 | $30.39 | $60.40 | 120,400 | — | — |
| 2016-12-02 | $29.61 | $58.85 | 103,600 | — | — |
| 2016-12-01 | $29.72 | $59.07 | 168,300 | — | — |
| 2016-11-30 | $29.55 | $58.73 | 155,300 | — | — |
| 2016-11-29 | $29.46 | $58.55 | 135,700 | — | — |
| 2016-11-28 | $29.48 | $58.59 | 185,700 | — | — |
| 2016-11-25 | $30.38 | $60.06 | 43,200 | — | — |
| 2016-11-23 | $30.32 | $59.94 | 128,600 | — | — |
| 2016-11-22 | $30.25 | $59.80 | 171,700 | — | — |
| 2016-11-21 | $30.24 | $59.78 | 126,100 | — | — |
| 2016-11-18 | $30.38 | $60.06 | 168,000 | — | — |
| 2016-11-17 | $29.97 | $59.25 | 129,200 | — | — |
| 2016-11-16 | $29.86 | $59.03 | 131,900 | — | — |
| 2016-11-15 | $29.85 | $59.01 | 126,900 | — | — |
| 2016-11-14 | $29.71 | $58.74 | 236,300 | — | — |
| 2016-11-11 | $29.65 | $58.62 | 336,100 | — | — |
| 2016-11-10 | $28.70 | $56.74 | 196,700 | — | — |
| 2016-11-09 | $27.48 | $54.33 | 123,700 | — | — |
| 2016-11-08 | $25.92 | $51.24 | 77,000 | — | — |
| 2016-11-07 | $26.00 | $51.40 | 101,900 | — | — |
| 2016-11-04 | $25.23 | $49.88 | 116,700 | — | — |
| 2016-11-03 | $25.21 | $49.84 | 75,700 | — | — |
| 2016-11-02 | $25.04 | $49.50 | 77,800 | — | — |
| 2016-11-01 | $25.43 | $50.27 | 113,300 | — | — |
| 2016-10-31 | $25.63 | $50.67 | 175,000 | — | — |
| 2016-10-28 | $25.33 | $50.08 | 142,300 | — | — |
| 2016-10-27 | $25.34 | $50.10 | 118,800 | — | — |
| 2016-10-26 | $25.03 | $49.48 | 69,600 | — | — |
| 2016-10-25 | $25.16 | $49.74 | 59,600 | — | — |
| 2016-10-24 | $25.31 | $50.04 | 63,700 | — | — |
| 2016-10-21 | $24.95 | $49.33 | 67,500 | — | — |
| 2016-10-20 | $25.03 | $49.48 | 50,100 | — | — |
| 2016-10-19 | $25.01 | $49.44 | 77,800 | — | — |
| 2016-10-18 | $24.67 | $48.77 | 116,000 | — | — |
| 2016-10-17 | $24.59 | $48.61 | 78,700 | — | — |
| 2016-10-14 | $24.67 | $48.77 | 192,500 | — | — |
| 2016-10-13 | $24.62 | $48.67 | 192,800 | — | — |
| 2016-10-12 | $25.57 | $50.55 | 53,000 | — | — |
| 2016-10-11 | $25.55 | $50.51 | 73,200 | — | — |
| 2016-10-10 | $25.83 | $51.07 | 81,300 | — | — |
| 2016-10-07 | $25.62 | $50.65 | 109,000 | — | — |
| 2016-10-06 | $25.71 | $50.83 | 73,700 | — | — |
| 2016-10-05 | $25.69 | $50.79 | 131,400 | — | — |
| 2016-10-04 | $25.15 | $49.72 | 69,400 | — | — |
| 2016-10-03 | $24.88 | $49.19 | 107,100 | — | — |
| 2016-09-30 | $25.19 | $49.80 | 99,100 | — | — |
| 2016-09-29 | $24.73 | $48.89 | 85,600 | — | — |
| 2016-09-28 | $25.02 | $49.46 | 63,200 | — | — |
| 2016-09-27 | $24.72 | $48.87 | 85,800 | — | — |
| 2016-09-26 | $24.61 | $48.65 | 90,500 | — | — |
| 2016-09-23 | $25.30 | $50.02 | 135,300 | — | — |
| 2016-09-22 | $25.59 | $50.59 | 80,600 | — | — |
| 2016-09-21 | $25.18 | $49.78 | 78,400 | — | — |
| 2016-09-20 | $25.03 | $49.48 | 45,600 | — | — |
| 2016-09-19 | $25.04 | $49.50 | 63,900 | — | — |
| 2016-09-16 | $25.01 | $49.44 | 209,200 | — | — |
| 2016-09-15 | $25.10 | $49.62 | 54,400 | — | — |
| 2016-09-14 | $24.77 | $48.97 | 70,100 | — | — |
| 2016-09-13 | $25.07 | $49.56 | 102,200 | — | — |
| 2016-09-12 | $25.36 | $50.14 | 127,700 | — | — |
| 2016-09-09 | $25.43 | $50.27 | 86,000 | — | — |
| 2016-09-08 | $25.79 | $50.99 | 95,400 | — | — |
| 2016-09-07 | $25.88 | $51.16 | 110,900 | — | — |
| 2016-09-06 | $25.42 | $50.25 | 95,700 | — | — |
| 2016-09-02 | $25.89 | $51.18 | 106,900 | — | — |
| 2016-09-01 | $25.56 | $50.53 | 95,000 | — | — |
| 2016-08-31 | $25.59 | $50.59 | 119,800 | — | — |
| 2016-08-30 | $25.60 | $50.61 | 76,500 | — | — |
| 2016-08-29 | $25.38 | $50.18 | 190,500 | — | — |
| 2016-08-26 | $25.36 | $49.82 | 161,700 | — | — |
| 2016-08-25 | $25.16 | $49.43 | 163,800 | — | — |
| 2016-08-24 | $24.93 | $48.98 | 81,900 | — | — |
| 2016-08-23 | $24.95 | $49.01 | 91,600 | — | — |
| 2016-08-22 | $24.82 | $48.76 | 67,700 | — | — |
| 2016-08-19 | $24.82 | $48.76 | 108,300 | — | — |
| 2016-08-18 | $24.91 | $48.94 | 130,900 | — | — |
| 2016-08-17 | $24.75 | $48.62 | 93,700 | — | — |
| 2016-08-16 | $24.85 | $48.82 | 88,800 | — | — |
| 2016-08-15 | $25.09 | $49.29 | 121,700 | — | — |
| 2016-08-12 | $24.77 | $48.66 | 76,800 | — | — |
| 2016-08-11 | $24.90 | $48.92 | 151,900 | — | — |
| 2016-08-10 | $24.88 | $48.88 | 159,000 | — | — |
| 2016-08-09 | $25.33 | $49.76 | 101,000 | — | — |
| 2016-08-08 | $25.13 | $49.37 | 143,100 | — | — |
| 2016-08-05 | $25.30 | $49.70 | 275,400 | — | — |
| 2016-08-04 | $24.57 | $48.27 | 66,300 | — | — |
| 2016-08-03 | $24.63 | $48.39 | 84,700 | — | — |
| 2016-08-02 | $24.37 | $47.87 | 133,400 | — | — |
| 2016-08-01 | $24.47 | $48.07 | 136,400 | — | — |
| 2016-07-29 | $24.53 | $48.19 | 145,500 | — | — |
| 2016-07-28 | $24.45 | $48.03 | 80,200 | — | — |
| 2016-07-27 | $24.52 | $48.17 | 99,000 | — | — |
| 2016-07-26 | $24.48 | $48.09 | 56,000 | — | — |
| 2016-07-25 | $24.44 | $48.01 | 73,700 | — | — |
| 2016-07-22 | $24.47 | $48.07 | 121,700 | — | — |
| 2016-07-21 | $24.20 | $47.54 | 123,900 | — | — |
| 2016-07-20 | $24.44 | $48.01 | 70,100 | — | — |
| 2016-07-19 | $24.59 | $48.31 | 82,300 | — | — |
| 2016-07-18 | $24.63 | $48.39 | 89,900 | — | — |
| 2016-07-15 | $24.69 | $48.50 | 144,100 | — | — |
| 2016-07-14 | $24.70 | $48.52 | 116,000 | — | — |
| 2016-07-13 | $24.54 | $48.21 | 129,300 | — | — |
| 2016-07-12 | $24.52 | $48.17 | 100,800 | — | — |
| 2016-07-11 | $24.05 | $47.25 | 112,600 | — | — |
| 2016-07-08 | $23.63 | $46.42 | 151,300 | — | — |
| 2016-07-07 | $23.32 | $45.81 | 167,500 | — | — |
| 2016-07-06 | $23.11 | $45.40 | 104,900 | — | — |
| 2016-07-05 | $22.95 | $45.09 | 117,100 | — | — |
| 2016-07-01 | $23.38 | $45.93 | 134,800 | — | — |
| 2016-06-30 | $23.60 | $46.36 | 194,600 | — | — |
| 2016-06-29 | $23.07 | $45.32 | 133,800 | — | — |
| 2016-06-28 | $22.46 | $44.12 | 188,500 | — | — |
| 2016-06-27 | $21.93 | $43.08 | 247,300 | — | — |
| 2016-06-24 | $22.83 | $44.85 | 955,800 | — | — |
| 2016-06-23 | $24.54 | $48.21 | 139,300 | — | — |
| 2016-06-22 | $23.79 | $46.74 | 210,200 | — | — |
| 2016-06-21 | $23.80 | $46.76 | 128,100 | — | — |
| 2016-06-20 | $23.74 | $46.64 | 165,800 | — | — |
| 2016-06-17 | $23.15 | $45.48 | 301,800 | — | — |
| 2016-06-16 | $23.29 | $45.75 | 110,300 | — | — |
| 2016-06-15 | $23.31 | $45.79 | 110,200 | — | — |
| 2016-06-14 | $23.37 | $45.91 | 113,500 | — | — |
| 2016-06-13 | $23.68 | $46.52 | 126,400 | — | — |
| 2016-06-10 | $24.06 | $47.27 | 81,400 | — | — |
| 2016-06-09 | $24.33 | $47.80 | 160,200 | — | — |
| 2016-06-08 | $24.53 | $48.19 | 102,600 | — | — |
| 2016-06-07 | $24.26 | $47.66 | 105,400 | — | — |
| 2016-06-06 | $24.50 | $48.13 | 229,900 | — | — |
| 2016-06-03 | $24.30 | $47.74 | 426,900 | — | — |
| 2016-06-02 | $24.61 | $48.35 | 234,800 | — | — |
| 2016-06-01 | $24.34 | $47.82 | 233,800 | — | — |
| 2016-05-31 | $23.97 | $47.09 | 157,500 | — | — |
| 2016-05-27 | $23.72 | $46.60 | 196,300 | — | — |
| 2016-05-26 | $23.55 | $46.26 | 94,500 | — | — |
| 2016-05-25 | $23.85 | $46.58 | 187,600 | — | — |
| 2016-05-24 | $23.58 | $46.05 | 198,300 | — | — |
| 2016-05-23 | $22.90 | $44.72 | 321,800 | — | — |
| 2016-05-20 | $23.07 | $45.06 | 419,800 | — | — |
| 2016-05-19 | $22.91 | $44.74 | 168,100 | — | — |
| 2016-05-18 | $23.39 | $45.68 | 100,500 | — | — |
| 2016-05-17 | $22.44 | $43.82 | 154,800 | — | — |
| 2016-05-16 | $22.67 | $44.27 | 267,300 | — | — |
| 2016-05-13 | $22.47 | $43.88 | 145,300 | — | — |
| 2016-05-12 | $22.88 | $44.68 | 123,600 | — | — |
| 2016-05-11 | $22.78 | $44.49 | 113,100 | — | — |
| 2016-05-10 | $22.91 | $44.74 | 146,900 | — | — |
| 2016-05-09 | $22.72 | $44.37 | 150,000 | — | — |
| 2016-05-06 | $22.84 | $44.61 | 196,600 | — | — |
| 2016-05-05 | $22.57 | $44.08 | 150,800 | — | — |
| 2016-05-04 | $22.85 | $44.63 | 357,000 | — | — |
| 2016-05-03 | $23.00 | $44.92 | 182,300 | — | — |
| 2016-05-02 | $23.39 | $45.68 | 233,000 | — | — |
| 2016-04-29 | $23.34 | $45.58 | 364,100 | — | — |
| 2016-04-28 | $22.87 | $44.66 | 210,900 | — | — |
| 2016-04-27 | $22.17 | $43.30 | 152,900 | — | — |
| 2016-04-26 | $22.41 | $43.77 | 684,200 | — | — |
| 2016-04-25 | $22.15 | $43.26 | 167,700 | — | — |
| 2016-04-22 | $22.41 | $43.77 | 124,000 | — | — |
| 2016-04-21 | $22.15 | $43.26 | 81,700 | — | — |
| 2016-04-20 | $22.39 | $43.73 | 130,200 | — | — |
| 2016-04-19 | $21.94 | $42.85 | 85,300 | — | — |
| 2016-04-18 | $21.69 | $42.36 | 60,700 | — | — |
| 2016-04-15 | $21.48 | $41.95 | 69,500 | — | — |
| 2016-04-14 | $21.58 | $42.15 | 77,100 | — | — |
| 2016-04-13 | $21.53 | $42.05 | 95,400 | — | — |
| 2016-04-12 | $20.62 | $40.27 | 139,400 | — | — |
| 2016-04-11 | $20.34 | $39.72 | 124,100 | — | — |
| 2016-04-08 | $20.43 | $39.90 | 67,000 | — | — |
| 2016-04-07 | $20.25 | $39.55 | 150,900 | — | — |
| 2016-04-06 | $20.86 | $40.74 | 85,300 | — | — |
| 2016-04-05 | $20.70 | $40.43 | 154,600 | — | — |
| 2016-04-04 | $21.17 | $41.34 | 89,800 | — | — |
| 2016-04-01 | $21.27 | $41.54 | 161,900 | — | — |
| 2016-03-31 | $21.77 | $42.52 | 114,300 | — | — |
| 2016-03-30 | $21.86 | $42.69 | 116,500 | — | — |
| 2016-03-29 | $21.55 | $42.09 | 173,700 | — | — |
| 2016-03-28 | $21.26 | $41.52 | 136,900 | — | — |
| 2016-03-24 | $20.57 | $40.17 | 166,600 | — | — |
| 2016-03-23 | $20.86 | $40.74 | 86,700 | — | — |
| 2016-03-22 | $21.17 | $41.34 | 79,200 | — | — |
| 2016-03-21 | $21.28 | $41.56 | 80,700 | — | — |
| 2016-03-18 | $21.31 | $41.62 | 168,500 | — | — |
| 2016-03-17 | $20.98 | $40.97 | 84,000 | — | — |
| 2016-03-16 | $20.66 | $40.35 | 96,200 | — | — |
| 2016-03-15 | $20.99 | $40.99 | 77,800 | — | — |
| 2016-03-14 | $21.32 | $41.64 | 83,100 | — | — |
| 2016-03-11 | $21.34 | $41.68 | 122,200 | — | — |
| 2016-03-10 | $21.02 | $41.05 | 79,400 | — | — |
| 2016-03-09 | $21.02 | $41.05 | 93,400 | — | — |
| 2016-03-08 | $21.04 | $41.09 | 105,600 | — | — |
| 2016-03-07 | $21.27 | $41.54 | 148,100 | — | — |
| 2016-03-04 | $21.19 | $41.38 | 234,100 | — | — |
| 2016-03-03 | $20.93 | $40.88 | 115,600 | — | — |
| 2016-03-02 | $20.75 | $40.52 | 127,600 | — | — |
| 2016-03-01 | $20.54 | $40.11 | 77,600 | — | — |
| 2016-02-29 | $19.93 | $38.92 | 124,900 | — | — |
| 2016-02-26 | $20.32 | $39.68 | 103,000 | — | — |
| 2016-02-25 | $19.97 | $39.00 | 64,400 | — | — |
| 2016-02-24 | $19.75 | $38.30 | 107,500 | — | — |
| 2016-02-23 | $19.87 | $38.53 | 144,500 | — | — |
| 2016-02-22 | $20.18 | $39.13 | 93,900 | — | — |
| 2016-02-19 | $19.88 | $38.55 | 100,600 | — | — |
| 2016-02-18 | $19.91 | $38.61 | 126,900 | — | — |
| 2016-02-17 | $20.14 | $39.05 | 251,200 | — | — |
| 2016-02-16 | $20.31 | $39.38 | 211,800 | — | — |
| 2016-02-12 | $19.63 | $38.07 | 175,600 | — | — |
| 2016-02-11 | $19.02 | $36.88 | 182,100 | — | — |
| 2016-02-10 | $19.64 | $38.08 | 228,500 | — | — |
| 2016-02-09 | $19.75 | $38.30 | 160,700 | — | — |
| 2016-02-08 | $19.70 | $38.20 | 191,500 | — | — |
| 2016-02-05 | $20.00 | $38.78 | 149,400 | — | — |
| 2016-02-04 | $19.98 | $38.74 | 134,000 | — | — |
| 2016-02-03 | $20.07 | $38.92 | 173,400 | — | — |
| 2016-02-02 | $20.23 | $39.23 | 182,300 | — | — |
| 2016-02-01 | $20.43 | $39.62 | 276,500 | — | — |
| 2016-01-29 | $20.95 | $40.62 | 463,500 | — | — |
| 2016-01-28 | $20.50 | $39.75 | 227,500 | — | — |
| 2016-01-27 | $19.48 | $37.77 | 223,000 | — | — |
| 2016-01-26 | $19.48 | $37.77 | 186,400 | — | — |
| 2016-01-25 | $19.04 | $36.92 | 259,200 | — | — |
| 2016-01-22 | $19.21 | $37.25 | 197,900 | — | — |
| 2016-01-21 | $18.60 | $36.07 | 205,800 | — | — |
| 2016-01-20 | $19.20 | $37.23 | 172,600 | — | — |
| 2016-01-19 | $19.38 | $37.58 | 209,600 | — | — |
| 2016-01-15 | $19.34 | $37.50 | 284,800 | — | — |
| 2016-01-14 | $19.71 | $38.22 | 199,300 | — | — |
| 2016-01-13 | $19.51 | $37.83 | 121,300 | — | — |
| 2016-01-12 | $20.42 | $39.60 | 220,400 | — | — |
| 2016-01-11 | $20.23 | $39.23 | 221,100 | — | — |
| 2016-01-08 | $20.20 | $39.17 | 166,900 | — | — |
| 2016-01-07 | $20.58 | $39.91 | 186,300 | — | — |
| 2016-01-06 | $21.01 | $40.74 | 185,200 | — | — |
| 2016-01-05 | $21.17 | $41.05 | 138,400 | — | — |
| 2016-01-04 | $21.19 | $41.09 | 232,400 | — | — |