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
- 1991-06-21 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 | $31.20 | $33.83 | 1,126,300 | — | — |
| 2016-12-29 | $31.25 | $33.88 | 522,600 | — | — |
| 2016-12-28 | $32.20 | $34.91 | 808,700 | — | — |
| 2016-12-27 | $32.20 | $34.91 | 1,090,300 | — | — |
| 2016-12-23 | $32.30 | $35.02 | 450,600 | — | — |
| 2016-12-22 | $32.15 | $34.86 | 661,800 | — | — |
| 2016-12-21 | $31.75 | $34.42 | 488,100 | — | — |
| 2016-12-20 | $32.35 | $35.07 | 643,800 | — | — |
| 2016-12-19 | $32.50 | $35.24 | 1,328,300 | — | — |
| 2016-12-16 | $31.90 | $34.59 | 1,710,500 | — | — |
| 2016-12-15 | $31.75 | $34.42 | 1,970,900 | — | — |
| 2016-12-14 | $30.85 | $33.45 | 1,449,000 | — | — |
| 2016-12-13 | $30.85 | $33.45 | 1,408,300 | — | — |
| 2016-12-12 | $31.30 | $33.94 | 557,500 | — | — |
| 2016-12-09 | $31.90 | $34.59 | 1,048,600 | — | — |
| 2016-12-08 | $31.00 | $33.61 | 1,164,700 | — | — |
| 2016-12-07 | $31.15 | $33.77 | 1,258,000 | — | — |
| 2016-12-06 | $31.15 | $33.77 | 1,465,300 | — | — |
| 2016-12-05 | $29.95 | $32.47 | 1,005,500 | — | — |
| 2016-12-02 | $29.45 | $31.93 | 929,700 | — | — |
| 2016-12-01 | $29.85 | $32.36 | 1,102,900 | — | — |
| 2016-11-30 | $29.85 | $32.36 | 1,056,300 | — | — |
| 2016-11-29 | $29.65 | $31.95 | 590,700 | — | — |
| 2016-11-28 | $29.65 | $31.95 | 751,000 | — | — |
| 2016-11-25 | $29.30 | $31.57 | 195,200 | — | — |
| 2016-11-23 | $29.25 | $31.52 | 1,231,300 | — | — |
| 2016-11-22 | $28.25 | $30.44 | 1,133,000 | — | — |
| 2016-11-21 | $28.00 | $30.17 | 712,900 | — | — |
| 2016-11-18 | $27.60 | $29.74 | 692,500 | — | — |
| 2016-11-17 | $28.20 | $30.39 | 1,105,400 | — | — |
| 2016-11-16 | $28.30 | $30.50 | 997,000 | — | — |
| 2016-11-15 | $27.90 | $30.07 | 798,500 | — | — |
| 2016-11-14 | $27.90 | $30.07 | 1,036,500 | — | — |
| 2016-11-11 | $27.85 | $30.01 | 1,468,400 | — | — |
| 2016-11-10 | $27.50 | $29.63 | 1,957,700 | — | — |
| 2016-11-09 | $25.50 | $27.48 | 3,054,000 | — | — |
| 2016-11-08 | $23.50 | $25.32 | 868,000 | — | — |
| 2016-11-07 | $22.80 | $24.57 | 866,600 | — | — |
| 2016-11-04 | $23.05 | $24.84 | 597,500 | — | — |
| 2016-11-03 | $23.40 | $25.22 | 856,200 | — | — |
| 2016-11-02 | $23.10 | $24.89 | 1,084,900 | — | — |
| 2016-11-01 | $22.75 | $24.52 | 784,300 | — | — |
| 2016-10-31 | $22.70 | $24.46 | 572,300 | — | — |
| 2016-10-28 | $23.11 | $24.90 | 485,300 | — | — |
| 2016-10-27 | $23.50 | $25.32 | 431,700 | — | — |
| 2016-10-26 | $23.49 | $25.31 | 519,600 | — | — |
| 2016-10-25 | $23.06 | $24.85 | 440,300 | — | — |
| 2016-10-24 | $22.77 | $24.54 | 304,400 | — | — |
| 2016-10-21 | $22.66 | $24.42 | 442,800 | — | — |
| 2016-10-20 | $22.33 | $24.06 | 287,700 | — | — |
| 2016-10-19 | $22.70 | $24.46 | 230,300 | — | — |
| 2016-10-18 | $22.23 | $23.96 | 405,700 | — | — |
| 2016-10-17 | $22.39 | $24.13 | 234,500 | — | — |
| 2016-10-14 | $22.46 | $24.20 | 427,400 | — | — |
| 2016-10-13 | $23.34 | $25.15 | 1,134,300 | — | — |
| 2016-10-12 | $23.03 | $24.82 | 169,700 | — | — |
| 2016-10-11 | $23.14 | $24.94 | 202,400 | — | — |
| 2016-10-10 | $23.49 | $25.31 | 395,800 | — | — |
| 2016-10-07 | $23.16 | $24.96 | 328,800 | — | — |
| 2016-10-06 | $23.33 | $25.14 | 286,900 | — | — |
| 2016-10-05 | $23.31 | $25.12 | 322,000 | — | — |
| 2016-10-04 | $22.79 | $24.56 | 405,600 | — | — |
| 2016-10-03 | $23.03 | $24.82 | 514,700 | — | — |
| 2016-09-30 | $23.06 | $24.85 | 1,029,800 | — | — |
| 2016-09-29 | $22.68 | $24.44 | 441,200 | — | — |
| 2016-09-28 | $22.73 | $24.49 | 459,500 | — | — |
| 2016-09-27 | $22.90 | $24.68 | 568,200 | — | — |
| 2016-09-26 | $22.59 | $24.34 | 437,000 | — | — |
| 2016-09-23 | $22.43 | $24.17 | 684,300 | — | — |
| 2016-09-22 | $23.02 | $24.81 | 497,300 | — | — |
| 2016-09-21 | $22.78 | $24.55 | 363,000 | — | — |
| 2016-09-20 | $22.64 | $24.40 | 535,700 | — | — |
| 2016-09-19 | $22.22 | $23.94 | 643,000 | — | — |
| 2016-09-16 | $22.72 | $24.48 | 947,500 | — | — |
| 2016-09-15 | $23.17 | $24.97 | 896,700 | — | — |
| 2016-09-14 | $22.93 | $24.71 | 850,900 | — | — |
| 2016-09-13 | $22.56 | $24.31 | 450,300 | — | — |
| 2016-09-12 | $22.79 | $24.56 | 627,200 | — | — |
| 2016-09-09 | $22.21 | $23.93 | 423,000 | — | — |
| 2016-09-08 | $22.74 | $24.51 | 417,400 | — | — |
| 2016-09-07 | $22.77 | $24.54 | 752,100 | — | — |
| 2016-09-06 | $22.91 | $24.69 | 524,400 | — | — |
| 2016-09-02 | $22.66 | $24.42 | 537,400 | — | — |
| 2016-09-01 | $22.89 | $24.67 | 558,000 | — | — |
| 2016-08-31 | $23.04 | $24.83 | 705,400 | — | — |
| 2016-08-30 | $23.50 | $25.32 | 618,200 | — | — |
| 2016-08-29 | $23.47 | $25.29 | 781,900 | — | — |
| 2016-08-26 | $23.48 | $25.30 | 1,532,900 | — | — |
| 2016-08-25 | $23.78 | $25.63 | 937,000 | — | — |
| 2016-08-24 | $23.84 | $25.69 | 1,047,800 | — | — |
| 2016-08-23 | $24.36 | $26.25 | 1,815,200 | — | — |
| 2016-08-22 | $24.60 | $26.51 | 1,412,000 | — | — |
| 2016-08-19 | $25.63 | $27.62 | 3,182,600 | — | — |
| 2016-08-18 | $21.94 | $23.64 | 640,200 | — | — |
| 2016-08-17 | $21.78 | $23.47 | 527,500 | — | — |
| 2016-08-16 | $21.87 | $23.57 | 676,200 | — | — |
| 2016-08-15 | $22.68 | $24.44 | 487,300 | — | — |
| 2016-08-12 | $22.39 | $24.13 | 285,400 | — | — |
| 2016-08-11 | $22.51 | $24.26 | 423,300 | — | — |
| 2016-08-10 | $22.09 | $23.80 | 474,700 | — | — |
| 2016-08-09 | $22.50 | $24.25 | 242,000 | — | — |
| 2016-08-08 | $22.91 | $24.69 | 349,500 | — | — |
| 2016-08-05 | $22.68 | $24.44 | 548,300 | — | — |
| 2016-08-04 | $22.40 | $24.14 | 188,500 | — | — |
| 2016-08-03 | $22.34 | $24.07 | 269,000 | — | — |
| 2016-08-02 | $22.03 | $23.74 | 250,200 | — | — |
| 2016-08-01 | $22.40 | $24.14 | 288,600 | — | — |
| 2016-07-29 | $22.27 | $24.00 | 345,800 | — | — |
| 2016-07-28 | $22.11 | $23.83 | 217,000 | — | — |
| 2016-07-27 | $22.11 | $23.83 | 460,400 | — | — |
| 2016-07-26 | $22.54 | $24.29 | 401,900 | — | — |
| 2016-07-25 | $21.89 | $23.59 | 298,500 | — | — |
| 2016-07-22 | $22.10 | $23.82 | 503,300 | — | — |
| 2016-07-21 | $22.20 | $23.92 | 365,400 | — | — |
| 2016-07-20 | $21.95 | $23.65 | 657,500 | — | — |
| 2016-07-19 | $21.95 | $23.65 | 583,900 | — | — |
| 2016-07-18 | $22.05 | $23.76 | 680,000 | — | — |
| 2016-07-15 | $22.01 | $23.72 | 1,051,400 | — | — |
| 2016-07-14 | $22.11 | $23.83 | 1,007,900 | — | — |
| 2016-07-13 | $21.29 | $22.94 | 1,351,800 | — | — |
| 2016-07-12 | $20.80 | $22.41 | 624,600 | — | — |
| 2016-07-11 | $20.41 | $21.99 | 497,700 | — | — |
| 2016-07-08 | $19.97 | $21.52 | 877,700 | — | — |
| 2016-07-07 | $19.35 | $20.85 | 1,276,600 | — | — |
| 2016-07-06 | $18.89 | $20.36 | 1,239,800 | — | — |
| 2016-07-05 | $18.23 | $19.65 | 974,000 | — | — |
| 2016-07-01 | $18.86 | $20.32 | 1,018,800 | — | — |
| 2016-06-30 | $17.84 | $19.22 | 682,200 | — | — |
| 2016-06-29 | $17.13 | $18.46 | 726,700 | — | — |
| 2016-06-28 | $16.75 | $18.05 | 710,500 | — | — |
| 2016-06-27 | $16.97 | $18.29 | 846,000 | — | — |
| 2016-06-24 | $17.51 | $18.87 | 1,060,900 | — | — |
| 2016-06-23 | $18.48 | $19.91 | 805,600 | — | — |
| 2016-06-22 | $18.02 | $19.42 | 834,000 | — | — |
| 2016-06-21 | $17.63 | $19.00 | 1,229,700 | — | — |
| 2016-06-20 | $17.90 | $19.29 | 855,800 | — | — |
| 2016-06-17 | $17.86 | $19.25 | 1,370,000 | — | — |
| 2016-06-16 | $17.37 | $18.72 | 655,300 | — | — |
| 2016-06-15 | $17.28 | $18.62 | 869,200 | — | — |
| 2016-06-14 | $16.97 | $18.29 | 991,400 | — | — |
| 2016-06-13 | $17.07 | $18.40 | 921,900 | — | — |
| 2016-06-10 | $16.73 | $18.03 | 677,400 | — | — |
| 2016-06-09 | $16.70 | $18.00 | 466,500 | — | — |
| 2016-06-08 | $16.72 | $18.02 | 563,600 | — | — |
| 2016-06-07 | $16.63 | $17.92 | 698,200 | — | — |
| 2016-06-06 | $16.50 | $17.78 | 1,009,500 | — | — |
| 2016-06-03 | $16.22 | $17.48 | 1,692,700 | — | — |
| 2016-06-02 | $15.84 | $17.07 | 2,724,100 | — | — |
| 2016-06-01 | $18.20 | $19.61 | 774,600 | — | — |
| 2016-05-31 | $18.10 | $19.31 | 1,068,200 | — | — |
| 2016-05-27 | $17.83 | $19.02 | 935,800 | — | — |
| 2016-05-26 | $17.54 | $18.71 | 1,107,500 | — | — |
| 2016-05-25 | $17.57 | $18.75 | 3,717,700 | — | — |
| 2016-05-24 | $20.20 | $21.55 | 1,067,800 | — | — |
| 2016-05-23 | $19.53 | $20.84 | 612,100 | — | — |
| 2016-05-20 | $19.33 | $20.62 | 630,300 | — | — |
| 2016-05-19 | $19.10 | $20.38 | 357,600 | — | — |
| 2016-05-18 | $19.35 | $20.64 | 508,200 | — | — |
| 2016-05-17 | $19.42 | $20.72 | 675,500 | — | — |
| 2016-05-16 | $19.26 | $20.55 | 648,900 | — | — |
| 2016-05-13 | $19.17 | $20.45 | 641,900 | — | — |
| 2016-05-12 | $19.47 | $20.77 | 811,000 | — | — |
| 2016-05-11 | $19.71 | $21.03 | 875,900 | — | — |
| 2016-05-10 | $19.85 | $21.18 | 2,982,800 | — | — |
| 2016-05-09 | $18.79 | $20.05 | 1,254,300 | — | — |
| 2016-05-06 | $19.31 | $20.60 | 5,860,600 | — | — |
| 2016-05-05 | $15.99 | $17.06 | 1,323,200 | — | — |
| 2016-05-04 | $16.46 | $17.56 | 1,364,400 | — | — |
| 2016-05-03 | $16.58 | $17.69 | 2,458,400 | — | — |
| 2016-05-02 | $17.24 | $18.39 | 2,031,700 | — | — |
| 2016-04-29 | $17.35 | $18.51 | 1,048,200 | — | — |
| 2016-04-28 | $17.52 | $18.69 | 1,404,000 | — | — |
| 2016-04-27 | $17.45 | $18.62 | 1,528,400 | — | — |
| 2016-04-26 | $17.30 | $18.46 | 1,923,500 | — | — |
| 2016-04-25 | $16.92 | $18.05 | 1,130,500 | — | — |
| 2016-04-22 | $17.04 | $18.18 | 1,398,500 | — | — |
| 2016-04-21 | $17.17 | $18.32 | 818,200 | — | — |
| 2016-04-20 | $17.14 | $18.29 | 1,839,800 | — | — |
| 2016-04-19 | $17.73 | $18.92 | 690,200 | — | — |
| 2016-04-18 | $17.58 | $18.76 | 834,400 | — | — |
| 2016-04-15 | $17.32 | $18.48 | 1,110,300 | — | — |
| 2016-04-14 | $17.10 | $18.24 | 622,200 | — | — |
| 2016-04-13 | $17.43 | $18.60 | 1,086,900 | — | — |
| 2016-04-12 | $16.93 | $18.06 | 614,500 | — | — |
| 2016-04-11 | $16.84 | $17.97 | 545,200 | — | — |
| 2016-04-08 | $16.81 | $17.93 | 540,100 | — | — |
| 2016-04-07 | $16.74 | $17.86 | 756,500 | — | — |
| 2016-04-06 | $16.90 | $18.03 | 616,500 | — | — |
| 2016-04-05 | $16.83 | $17.96 | 710,700 | — | — |
| 2016-04-04 | $17.22 | $18.37 | 644,900 | — | — |
| 2016-04-01 | $17.30 | $18.46 | 1,121,500 | — | — |
| 2016-03-31 | $17.27 | $18.43 | 1,224,900 | — | — |
| 2016-03-30 | $17.22 | $18.37 | 1,514,300 | — | — |
| 2016-03-29 | $18.41 | $19.64 | 507,700 | — | — |
| 2016-03-28 | $18.15 | $19.36 | 305,900 | — | — |
| 2016-03-24 | $18.25 | $19.47 | 285,500 | — | — |
| 2016-03-23 | $18.14 | $19.35 | 373,500 | — | — |
| 2016-03-22 | $18.79 | $20.05 | 367,500 | — | — |
| 2016-03-21 | $19.44 | $20.74 | 402,900 | — | — |
| 2016-03-18 | $19.40 | $20.70 | 1,158,200 | — | — |
| 2016-03-17 | $19.38 | $20.68 | 702,300 | — | — |
| 2016-03-16 | $18.66 | $19.91 | 672,000 | — | — |
| 2016-03-15 | $18.58 | $19.82 | 1,458,300 | — | — |
| 2016-03-14 | $20.67 | $22.05 | 1,558,300 | — | — |
| 2016-03-11 | $21.38 | $22.81 | 278,200 | — | — |
| 2016-03-10 | $20.97 | $22.37 | 408,700 | — | — |
| 2016-03-09 | $21.16 | $22.58 | 827,500 | — | — |
| 2016-03-08 | $21.14 | $22.55 | 966,900 | — | — |
| 2016-03-07 | $21.25 | $22.67 | 1,097,700 | — | — |
| 2016-03-04 | $19.62 | $20.93 | 883,300 | — | — |
| 2016-03-03 | $19.64 | $20.95 | 490,000 | — | — |
| 2016-03-02 | $18.66 | $19.91 | 491,500 | — | — |
| 2016-03-01 | $18.91 | $20.18 | 476,700 | — | — |
| 2016-02-29 | $18.26 | $19.48 | 580,500 | — | — |
| 2016-02-26 | $18.37 | $19.60 | 628,500 | — | — |
| 2016-02-25 | $18.10 | $19.31 | 863,300 | — | — |
| 2016-02-24 | $18.12 | $19.33 | 605,600 | — | — |
| 2016-02-23 | $17.83 | $19.02 | 473,500 | — | — |
| 2016-02-22 | $18.10 | $19.31 | 980,400 | — | — |
| 2016-02-19 | $17.93 | $19.13 | 671,400 | — | — |
| 2016-02-18 | $18.44 | $19.67 | 654,800 | — | — |
| 2016-02-17 | $18.14 | $19.35 | 909,800 | — | — |
| 2016-02-16 | $17.92 | $19.12 | 798,800 | — | — |
| 2016-02-12 | $16.74 | $17.86 | 1,276,600 | — | — |
| 2016-02-11 | $16.92 | $18.05 | 1,007,600 | — | — |
| 2016-02-10 | $17.10 | $18.24 | 1,118,200 | — | — |
| 2016-02-09 | $17.14 | $18.29 | 1,543,100 | — | — |
| 2016-02-08 | $17.96 | $19.16 | 1,353,500 | — | — |
| 2016-02-05 | $17.03 | $18.17 | 1,861,500 | — | — |
| 2016-02-04 | $19.06 | $20.34 | 1,324,600 | — | — |
| 2016-02-03 | $19.84 | $21.17 | 1,902,700 | — | — |
| 2016-02-02 | $18.08 | $19.29 | 1,846,800 | — | — |
| 2016-02-01 | $19.14 | $20.42 | 1,203,400 | — | — |
| 2016-01-29 | $19.90 | $21.23 | 1,213,300 | — | — |
| 2016-01-28 | $19.37 | $20.67 | 2,255,600 | — | — |
| 2016-01-27 | $20.09 | $21.43 | 5,353,800 | — | — |
| 2016-01-26 | $23.74 | $25.33 | 592,700 | — | — |
| 2016-01-25 | $23.26 | $24.82 | 645,600 | — | — |
| 2016-01-22 | $23.33 | $24.89 | 587,000 | — | — |
| 2016-01-21 | $22.76 | $24.28 | 573,100 | — | — |
| 2016-01-20 | $22.77 | $24.29 | 797,100 | — | — |
| 2016-01-19 | $22.60 | $24.11 | 838,000 | — | — |
| 2016-01-15 | $22.57 | $24.08 | 787,300 | — | — |
| 2016-01-14 | $22.60 | $24.11 | 736,700 | — | — |
| 2016-01-13 | $22.20 | $23.69 | 1,394,700 | — | — |
| 2016-01-12 | $22.13 | $23.61 | 1,299,200 | — | — |
| 2016-01-11 | $20.94 | $22.34 | 562,700 | — | — |
| 2016-01-08 | $21.19 | $22.61 | 905,600 | — | — |
| 2016-01-07 | $21.42 | $22.85 | 870,200 | — | — |
| 2016-01-06 | $22.53 | $24.04 | 1,132,300 | — | — |
| 2016-01-05 | $23.28 | $24.84 | 970,500 | — | — |
| 2016-01-04 | $24.88 | $26.54 | 803,900 | — | — |