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 | $25.05 | $58.00 | 496,915 | — | — |
| 2016-12-29 | $25.03 | $57.96 | 462,080 | — | — |
| 2016-12-28 | $25.08 | $58.06 | 470,429 | — | — |
| 2016-12-27 | $25.45 | $58.92 | 389,241 | — | — |
| 2016-12-23 | $25.40 | $58.81 | 404,212 | — | — |
| 2016-12-22 | $25.45 | $58.91 | 770,420 | — | — |
| 2016-12-21 | $25.31 | $58.61 | 610,348 | — | — |
| 2016-12-20 | $25.64 | $59.37 | 858,806 | — | — |
| 2016-12-19 | $25.56 | $59.18 | 815,909 | — | — |
| 2016-12-16 | $25.24 | $58.43 | 2,981,205 | — | — |
| 2016-12-15 | $25.86 | $59.86 | 839,804 | — | — |
| 2016-12-14 | $25.83 | $59.80 | 838,365 | — | — |
| 2016-12-13 | $26.31 | $60.91 | 857,942 | — | — |
| 2016-12-12 | $26.57 | $61.52 | 1,017,727 | — | — |
| 2016-12-09 | $26.53 | $61.43 | 854,775 | — | — |
| 2016-12-08 | $26.69 | $61.78 | 977,708 | — | — |
| 2016-12-07 | $26.87 | $62.21 | 909,476 | — | — |
| 2016-12-06 | $26.50 | $61.35 | 820,515 | — | — |
| 2016-12-05 | $26.25 | $60.76 | 939,418 | — | — |
| 2016-12-02 | $26.10 | $60.43 | 1,076,746 | — | — |
| 2016-12-01 | $25.88 | $59.91 | 1,110,718 | — | — |
| 2016-11-30 | $25.53 | $59.10 | 1,519,824 | — | — |
| 2016-11-29 | $25.62 | $59.31 | 1,316,855 | — | — |
| 2016-11-28 | $26.20 | $60.65 | 1,041,910 | — | — |
| 2016-11-25 | $26.35 | $60.73 | 343,177 | — | — |
| 2016-11-23 | $26.28 | $60.59 | 1,099,778 | — | — |
| 2016-11-22 | $26.13 | $60.24 | 917,825 | — | — |
| 2016-11-21 | $25.84 | $59.57 | 702,764 | — | — |
| 2016-11-18 | $25.61 | $59.04 | 968,496 | — | — |
| 2016-11-17 | $25.63 | $59.09 | 957,843 | — | — |
| 2016-11-16 | $25.67 | $59.16 | 742,494 | — | — |
| 2016-11-15 | $25.73 | $59.31 | 1,349,675 | — | — |
| 2016-11-14 | $25.94 | $59.79 | 1,198,240 | — | — |
| 2016-11-11 | $25.54 | $58.88 | 846,714 | — | — |
| 2016-11-10 | $25.25 | $58.21 | 1,203,998 | — | — |
| 2016-11-09 | $24.49 | $56.46 | 1,197,376 | — | — |
| 2016-11-08 | $23.71 | $54.65 | 989,224 | — | — |
| 2016-11-07 | $23.71 | $54.65 | 1,378,753 | — | — |
| 2016-11-04 | $23.11 | $53.28 | 1,159,661 | — | — |
| 2016-11-03 | $23.23 | $53.56 | 814,757 | — | — |
| 2016-11-02 | $23.30 | $53.71 | 828,864 | — | — |
| 2016-11-01 | $23.46 | $54.07 | 899,688 | — | — |
| 2016-10-31 | $23.62 | $54.45 | 741,918 | — | — |
| 2016-10-28 | $23.69 | $54.61 | 890,763 | — | — |
| 2016-10-27 | $23.58 | $54.35 | 1,101,793 | — | — |
| 2016-10-26 | $23.42 | $53.98 | 1,622,029 | — | — |
| 2016-10-25 | $23.39 | $53.93 | 3,973,596 | — | — |
| 2016-10-24 | $21.02 | $48.46 | 626,470 | — | — |
| 2016-10-21 | $20.99 | $48.38 | 496,340 | — | — |
| 2016-10-20 | $21.08 | $48.58 | 374,846 | — | — |
| 2016-10-19 | $21.32 | $49.14 | 838,077 | — | — |
| 2016-10-18 | $21.06 | $48.54 | 637,411 | — | — |
| 2016-10-17 | $21.11 | $48.66 | 410,833 | — | — |
| 2016-10-14 | $21.11 | $48.66 | 410,545 | — | — |
| 2016-10-13 | $21.10 | $48.64 | 535,782 | — | — |
| 2016-10-12 | $21.23 | $48.93 | 369,664 | — | — |
| 2016-10-11 | $21.15 | $48.75 | 1,029,243 | — | — |
| 2016-10-10 | $21.21 | $48.89 | 710,537 | — | — |
| 2016-10-07 | $21.20 | $48.86 | 658,715 | — | — |
| 2016-10-06 | $21.83 | $50.31 | 411,697 | — | — |
| 2016-10-05 | $21.84 | $50.35 | 534,342 | — | — |
| 2016-10-04 | $21.44 | $49.42 | 345,480 | — | — |
| 2016-10-03 | $21.71 | $50.04 | 509,871 | — | — |
| 2016-09-30 | $21.89 | $50.45 | 548,450 | — | — |
| 2016-09-29 | $21.64 | $49.89 | 524,842 | — | — |
| 2016-09-28 | $21.78 | $50.20 | 717,447 | — | — |
| 2016-09-27 | $21.58 | $49.75 | 359,011 | — | — |
| 2016-09-26 | $21.44 | $49.42 | 382,043 | — | — |
| 2016-09-23 | $21.54 | $49.65 | 417,167 | — | — |
| 2016-09-22 | $22.05 | $50.83 | 1,055,154 | — | — |
| 2016-09-21 | $21.59 | $49.78 | 446,533 | — | — |
| 2016-09-20 | $21.22 | $48.92 | 418,895 | — | — |
| 2016-09-19 | $21.33 | $49.17 | 510,735 | — | — |
| 2016-09-16 | $20.96 | $48.32 | 1,104,384 | — | — |
| 2016-09-15 | $21.32 | $49.15 | 726,372 | — | — |
| 2016-09-14 | $21.15 | $48.76 | 503,249 | — | — |
| 2016-09-13 | $21.34 | $49.19 | 705,355 | — | — |
| 2016-09-12 | $21.64 | $49.89 | 717,447 | — | — |
| 2016-09-09 | $21.57 | $49.72 | 613,803 | — | — |
| 2016-09-08 | $22.24 | $51.27 | 786,543 | — | — |
| 2016-09-07 | $22.35 | $51.52 | 698,733 | — | — |
| 2016-09-06 | $22.49 | $51.85 | 488,566 | — | — |
| 2016-09-02 | $22.63 | $52.17 | 669,368 | — | — |
| 2016-09-01 | $22.43 | $51.72 | 471,292 | — | — |
| 2016-08-31 | $22.34 | $51.50 | 564,860 | — | — |
| 2016-08-30 | $22.67 | $52.26 | 285,309 | — | — |
| 2016-08-29 | $22.73 | $52.40 | 462,080 | — | — |
| 2016-08-26 | $22.66 | $51.96 | 480,217 | — | — |
| 2016-08-25 | $22.64 | $51.92 | 584,149 | — | — |
| 2016-08-24 | $22.52 | $51.65 | 535,782 | — | — |
| 2016-08-23 | $22.71 | $52.09 | 653,533 | — | — |
| 2016-08-22 | $22.53 | $51.68 | 312,659 | — | — |
| 2016-08-19 | $22.64 | $51.93 | 492,885 | — | — |
| 2016-08-18 | $22.57 | $51.77 | 449,988 | — | — |
| 2016-08-17 | $22.42 | $51.43 | 395,863 | — | — |
| 2016-08-16 | $22.33 | $51.22 | 512,174 | — | — |
| 2016-08-15 | $22.55 | $51.71 | 664,473 | — | — |
| 2016-08-12 | $22.41 | $51.39 | 413,424 | — | — |
| 2016-08-11 | $22.62 | $51.88 | 653,533 | — | — |
| 2016-08-10 | $22.64 | $51.92 | 828,864 | — | — |
| 2016-08-09 | $22.52 | $51.65 | 788,846 | — | — |
| 2016-08-08 | $22.42 | $51.41 | 792,301 | — | — |
| 2016-08-05 | $22.42 | $51.41 | 582,134 | — | — |
| 2016-08-04 | $21.89 | $50.19 | 618,409 | — | — |
| 2016-08-03 | $21.91 | $50.26 | 957,555 | — | — |
| 2016-08-02 | $21.84 | $50.09 | 1,320,597 | — | — |
| 2016-08-01 | $21.72 | $49.81 | 968,496 | — | — |
| 2016-07-29 | $21.64 | $49.63 | 836,062 | — | — |
| 2016-07-28 | $21.52 | $49.35 | 1,092,868 | — | — |
| 2016-07-27 | $21.54 | $49.40 | 1,586,617 | — | — |
| 2016-07-26 | $21.47 | $49.23 | 3,303,940 | — | — |
| 2016-07-25 | $20.13 | $46.16 | 464,095 | — | — |
| 2016-07-22 | $20.36 | $46.69 | 430,123 | — | — |
| 2016-07-21 | $20.34 | $46.66 | 481,945 | — | — |
| 2016-07-20 | $20.40 | $46.79 | 412,561 | — | — |
| 2016-07-19 | $20.31 | $46.59 | 403,348 | — | — |
| 2016-07-18 | $20.38 | $46.74 | 407,954 | — | — |
| 2016-07-15 | $20.42 | $46.83 | 646,048 | — | — |
| 2016-07-14 | $20.36 | $46.71 | 612,363 | — | — |
| 2016-07-13 | $20.25 | $46.43 | 499,219 | — | — |
| 2016-07-12 | $20.28 | $46.52 | 436,744 | — | — |
| 2016-07-11 | $19.96 | $45.78 | 484,824 | — | — |
| 2016-07-08 | $19.85 | $45.52 | 441,351 | — | — |
| 2016-07-07 | $19.34 | $44.36 | 549,889 | — | — |
| 2016-07-06 | $19.35 | $44.39 | 1,099,778 | — | — |
| 2016-07-05 | $19.33 | $44.33 | 648,639 | — | — |
| 2016-07-01 | $19.70 | $45.19 | 557,950 | — | — |
| 2016-06-30 | $19.70 | $45.18 | 1,527,597 | — | — |
| 2016-06-29 | $19.42 | $44.55 | 1,292,671 | — | — |
| 2016-06-28 | $19.29 | $44.24 | 1,237,106 | — | — |
| 2016-06-27 | $18.85 | $43.23 | 910,916 | — | — |
| 2016-06-24 | $19.65 | $45.07 | 1,152,752 | — | — |
| 2016-06-23 | $20.69 | $47.45 | 690,096 | — | — |
| 2016-06-22 | $20.36 | $46.70 | 529,448 | — | — |
| 2016-06-21 | $20.32 | $46.60 | 494,036 | — | — |
| 2016-06-20 | $20.57 | $47.17 | 539,237 | — | — |
| 2016-06-17 | $20.25 | $46.43 | 2,146,870 | — | — |
| 2016-06-16 | $20.01 | $45.89 | 410,833 | — | — |
| 2016-06-15 | $19.98 | $45.82 | 465,534 | — | — |
| 2016-06-14 | $20.02 | $45.92 | 554,208 | — | — |
| 2016-06-13 | $20.08 | $46.06 | 389,529 | — | — |
| 2016-06-10 | $20.42 | $46.83 | 439,623 | — | — |
| 2016-06-09 | $20.81 | $47.72 | 497,203 | — | — |
| 2016-06-08 | $20.80 | $47.69 | 445,669 | — | — |
| 2016-06-07 | $20.74 | $47.56 | 799,210 | — | — |
| 2016-06-06 | $20.57 | $47.18 | 831,455 | — | — |
| 2016-06-03 | $20.05 | $45.98 | 482,808 | — | — |
| 2016-06-02 | $20.12 | $46.15 | 519,947 | — | — |
| 2016-06-01 | $20.06 | $46.01 | 673,974 | — | — |
| 2016-05-31 | $19.94 | $45.73 | 867,155 | — | — |
| 2016-05-27 | $19.89 | $45.61 | 1,160,525 | — | — |
| 2016-05-26 | $19.92 | $45.68 | 1,008,226 | — | — |
| 2016-05-25 | $19.86 | $45.29 | 714,568 | — | — |
| 2016-05-24 | $19.36 | $44.15 | 1,126,265 | — | — |
| 2016-05-23 | $19.08 | $43.51 | 673,398 | — | — |
| 2016-05-20 | $19.09 | $43.53 | 596,817 | — | — |
| 2016-05-19 | $18.80 | $42.86 | 404,212 | — | — |
| 2016-05-18 | $19.01 | $43.34 | 684,050 | — | — |
| 2016-05-17 | $19.11 | $43.58 | 375,134 | — | — |
| 2016-05-16 | $19.18 | $43.73 | 733,857 | — | — |
| 2016-05-13 | $19.00 | $43.33 | 612,363 | — | — |
| 2016-05-12 | $19.27 | $43.94 | 640,290 | — | — |
| 2016-05-11 | $19.23 | $43.85 | 639,426 | — | — |
| 2016-05-10 | $19.18 | $43.73 | 567,739 | — | — |
| 2016-05-09 | $18.75 | $42.75 | 810,151 | — | — |
| 2016-05-06 | $18.85 | $42.98 | 770,996 | — | — |
| 2016-05-05 | $18.62 | $42.46 | 802,377 | — | — |
| 2016-05-04 | $18.68 | $42.60 | 640,290 | — | — |
| 2016-05-03 | $19.08 | $43.50 | 813,318 | — | — |
| 2016-05-02 | $19.56 | $44.61 | 789,422 | — | — |
| 2016-04-29 | $19.30 | $44.01 | 757,465 | — | — |
| 2016-04-28 | $19.41 | $44.25 | 981,451 | — | — |
| 2016-04-27 | $19.81 | $45.17 | 1,134,614 | — | — |
| 2016-04-26 | $19.83 | $45.21 | 1,060,048 | — | — |
| 2016-04-25 | $19.67 | $44.85 | 1,031,546 | — | — |
| 2016-04-22 | $19.87 | $45.30 | 930,493 | — | — |
| 2016-04-21 | $19.48 | $44.42 | 985,482 | — | — |
| 2016-04-20 | $19.71 | $44.95 | 567,451 | — | — |
| 2016-04-19 | $19.72 | $44.96 | 644,320 | — | — |
| 2016-04-18 | $19.62 | $44.73 | 568,603 | — | — |
| 2016-04-15 | $19.63 | $44.77 | 806,984 | — | — |
| 2016-04-14 | $19.45 | $44.35 | 1,871,062 | — | — |
| 2016-04-13 | $19.12 | $43.60 | 1,294,686 | — | — |
| 2016-04-12 | $18.81 | $42.88 | 421,774 | — | — |
| 2016-04-11 | $18.51 | $42.21 | 462,367 | — | — |
| 2016-04-08 | $18.45 | $42.08 | 464,959 | — | — |
| 2016-04-07 | $18.20 | $41.49 | 604,878 | — | — |
| 2016-04-06 | $18.31 | $41.76 | 663,322 | — | — |
| 2016-04-05 | $18.17 | $41.43 | 499,507 | — | — |
| 2016-04-04 | $18.35 | $41.84 | 610,348 | — | — |
| 2016-04-01 | $18.81 | $42.90 | 478,202 | — | — |
| 2016-03-31 | $18.71 | $42.66 | 417,167 | — | — |
| 2016-03-30 | $18.85 | $42.98 | 867,155 | — | — |
| 2016-03-29 | $18.88 | $43.05 | 1,516,657 | — | — |
| 2016-03-28 | $18.47 | $42.11 | 442,214 | — | — |
| 2016-03-24 | $18.54 | $42.27 | 584,437 | — | — |
| 2016-03-23 | $18.42 | $42.00 | 769,845 | — | — |
| 2016-03-22 | $18.92 | $43.14 | 509,583 | — | — |
| 2016-03-21 | $19.06 | $43.47 | 656,124 | — | — |
| 2016-03-18 | $19.07 | $43.49 | 1,567,903 | — | — |
| 2016-03-17 | $18.87 | $43.03 | 773,587 | — | — |
| 2016-03-16 | $18.43 | $42.02 | 519,660 | — | — |
| 2016-03-15 | $18.00 | $41.03 | 509,295 | — | — |
| 2016-03-14 | $18.20 | $41.51 | 403,636 | — | — |
| 2016-03-11 | $18.32 | $41.77 | 1,029,243 | — | — |
| 2016-03-10 | $17.90 | $40.80 | 799,786 | — | — |
| 2016-03-09 | $17.83 | $40.66 | 1,125,977 | — | — |
| 2016-03-08 | $17.99 | $41.01 | 1,135,766 | — | — |
| 2016-03-07 | $18.82 | $42.90 | 1,210,332 | — | — |
| 2016-03-04 | $18.26 | $41.64 | 785,967 | — | — |
| 2016-03-03 | $17.99 | $41.03 | 631,941 | — | — |
| 2016-03-02 | $17.77 | $40.51 | 967,056 | — | — |
| 2016-03-01 | $17.69 | $40.35 | 1,483,837 | — | — |
| 2016-02-29 | $17.04 | $38.85 | 781,936 | — | — |
| 2016-02-26 | $17.28 | $39.40 | 1,567,328 | — | — |
| 2016-02-25 | $16.67 | $38.02 | 722,341 | — | — |
| 2016-02-24 | $16.73 | $37.88 | 1,146,994 | — | — |
| 2016-02-23 | $16.77 | $37.98 | 1,399,482 | — | — |
| 2016-02-22 | $17.10 | $38.72 | 686,642 | — | — |
| 2016-02-19 | $16.84 | $38.14 | 580,982 | — | — |
| 2016-02-18 | $16.96 | $38.42 | 809,575 | — | — |
| 2016-02-17 | $17.13 | $38.79 | 956,116 | — | — |
| 2016-02-16 | $16.74 | $37.91 | 1,456,486 | — | — |
| 2016-02-12 | $16.55 | $37.48 | 1,313,976 | — | — |
| 2016-02-11 | $16.04 | $36.33 | 812,742 | — | — |
| 2016-02-10 | $16.29 | $36.89 | 1,065,806 | — | — |
| 2016-02-09 | $16.53 | $37.43 | 1,543,720 | — | — |
| 2016-02-08 | $16.80 | $38.06 | 1,019,742 | — | — |
| 2016-02-05 | $16.76 | $37.96 | 711,977 | — | — |
| 2016-02-04 | $16.99 | $38.47 | 1,297,277 | — | — |
| 2016-02-03 | $16.41 | $37.15 | 918,401 | — | — |
| 2016-02-02 | $16.05 | $36.34 | 1,270,215 | — | — |
| 2016-02-01 | $16.45 | $37.26 | 1,230,197 | — | — |
| 2016-01-29 | $16.59 | $37.57 | 1,776,919 | — | — |
| 2016-01-28 | $16.00 | $36.23 | 1,260,138 | — | — |
| 2016-01-27 | $15.96 | $36.15 | 2,239,286 | — | — |
| 2016-01-26 | $16.16 | $36.59 | 3,349,717 | — | — |
| 2016-01-25 | $15.13 | $34.27 | 1,492,762 | — | — |
| 2016-01-22 | $15.56 | $35.24 | 1,362,055 | — | — |
| 2016-01-21 | $15.14 | $34.30 | 1,803,694 | — | — |
| 2016-01-20 | $14.98 | $33.93 | 1,712,717 | — | — |
| 2016-01-19 | $15.70 | $35.56 | 2,399,359 | — | — |
| 2016-01-15 | $15.52 | $35.14 | 1,597,845 | — | — |
| 2016-01-14 | $15.79 | $35.77 | 1,910,504 | — | — |
| 2016-01-13 | $15.95 | $36.12 | 1,633,257 | — | — |
| 2016-01-12 | $16.09 | $36.44 | 1,048,820 | — | — |
| 2016-01-11 | $16.03 | $36.29 | 1,692,852 | — | — |
| 2016-01-08 | $15.79 | $35.76 | 1,339,887 | — | — |
| 2016-01-07 | $15.96 | $36.14 | 1,687,958 | — | — |
| 2016-01-06 | $16.26 | $36.82 | 1,135,190 | — | — |
| 2016-01-05 | $16.51 | $37.38 | 1,273,958 | — | — |
| 2016-01-04 | $16.57 | $37.52 | 1,599,572 | — | — |