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
- 1973-05-03 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 | $25.56 | $26.69 | 47,300 | — | — |
| 2016-12-29 | $26.06 | $27.21 | 66,500 | — | — |
| 2016-12-28 | $26.00 | $27.15 | 38,200 | — | — |
| 2016-12-27 | $26.35 | $27.51 | 44,700 | — | — |
| 2016-12-23 | $26.96 | $28.15 | 51,200 | — | — |
| 2016-12-22 | $26.00 | $27.15 | 100,500 | — | — |
| 2016-12-21 | $26.81 | $27.99 | 128,300 | — | — |
| 2016-12-20 | $27.50 | $28.71 | 94,200 | — | — |
| 2016-12-19 | $26.44 | $27.61 | 58,900 | — | — |
| 2016-12-16 | $26.14 | $27.29 | 175,300 | — | — |
| 2016-12-15 | $26.64 | $27.81 | 61,600 | — | — |
| 2016-12-14 | $26.85 | $28.03 | 84,500 | — | — |
| 2016-12-13 | $27.20 | $28.40 | 108,900 | — | — |
| 2016-12-12 | $27.32 | $28.52 | 140,800 | — | — |
| 2016-12-09 | $27.96 | $29.19 | 61,500 | — | — |
| 2016-12-08 | $28.50 | $29.76 | 70,100 | — | — |
| 2016-12-07 | $28.33 | $29.58 | 103,400 | — | — |
| 2016-12-06 | $27.56 | $28.77 | 145,900 | — | — |
| 2016-12-05 | $29.46 | $30.76 | 85,100 | — | — |
| 2016-12-02 | $29.32 | $30.61 | 51,200 | — | — |
| 2016-12-01 | $29.01 | $30.29 | 102,600 | — | — |
| 2016-11-30 | $28.60 | $29.86 | 99,800 | — | — |
| 2016-11-29 | $29.04 | $30.32 | 106,700 | — | — |
| 2016-11-28 | $28.48 | $29.74 | 113,000 | — | — |
| 2016-11-25 | $28.26 | $29.51 | 21,900 | — | — |
| 2016-11-23 | $28.22 | $29.46 | 56,200 | — | — |
| 2016-11-22 | $27.59 | $28.81 | 50,600 | — | — |
| 2016-11-21 | $27.08 | $28.27 | 111,200 | — | — |
| 2016-11-18 | $26.24 | $27.40 | 111,000 | — | — |
| 2016-11-17 | $25.82 | $26.96 | 130,200 | — | — |
| 2016-11-16 | $25.49 | $26.61 | 135,400 | — | — |
| 2016-11-15 | $25.21 | $26.32 | 63,800 | — | — |
| 2016-11-14 | $26.25 | $27.41 | 95,300 | — | — |
| 2016-11-11 | $25.48 | $26.60 | 114,800 | — | — |
| 2016-11-10 | $25.51 | $26.63 | 109,600 | — | — |
| 2016-11-09 | $23.65 | $24.69 | 91,900 | — | — |
| 2016-11-08 | $22.54 | $23.53 | 59,800 | — | — |
| 2016-11-07 | $22.40 | $23.39 | 105,600 | — | — |
| 2016-11-04 | $22.09 | $23.06 | 116,300 | — | — |
| 2016-11-03 | $18.80 | $19.63 | 63,900 | — | — |
| 2016-11-02 | $19.35 | $20.20 | 91,500 | — | — |
| 2016-11-01 | $19.29 | $20.14 | 62,800 | — | — |
| 2016-10-31 | $19.04 | $19.88 | 43,400 | — | — |
| 2016-10-28 | $19.11 | $19.95 | 31,300 | — | — |
| 2016-10-27 | $19.42 | $20.28 | 32,600 | — | — |
| 2016-10-26 | $19.55 | $20.41 | 47,100 | — | — |
| 2016-10-25 | $19.60 | $20.46 | 39,400 | — | — |
| 2016-10-24 | $20.31 | $21.21 | 32,700 | — | — |
| 2016-10-21 | $20.42 | $21.32 | 39,300 | — | — |
| 2016-10-20 | $20.66 | $21.57 | 53,200 | — | — |
| 2016-10-19 | $20.89 | $21.81 | 29,000 | — | — |
| 2016-10-18 | $20.65 | $21.56 | 70,800 | — | — |
| 2016-10-17 | $21.16 | $22.09 | 44,900 | — | — |
| 2016-10-14 | $21.37 | $22.31 | 49,200 | — | — |
| 2016-10-13 | $20.76 | $21.68 | 55,300 | — | — |
| 2016-10-12 | $21.37 | $22.31 | 71,600 | — | — |
| 2016-10-11 | $21.04 | $21.97 | 58,100 | — | — |
| 2016-10-10 | $21.98 | $22.95 | 73,100 | — | — |
| 2016-10-07 | $21.70 | $22.66 | 58,600 | — | — |
| 2016-10-06 | $22.08 | $23.05 | 50,900 | — | — |
| 2016-10-05 | $22.66 | $23.66 | 42,800 | — | — |
| 2016-10-04 | $21.85 | $22.81 | 41,600 | — | — |
| 2016-10-03 | $22.09 | $23.06 | 46,500 | — | — |
| 2016-09-30 | $22.84 | $23.85 | 110,400 | — | — |
| 2016-09-29 | $21.81 | $22.77 | 27,000 | — | — |
| 2016-09-28 | $22.33 | $23.31 | 71,100 | — | — |
| 2016-09-27 | $22.12 | $23.10 | 70,600 | — | — |
| 2016-09-26 | $22.32 | $23.30 | 66,700 | — | — |
| 2016-09-23 | $22.51 | $23.50 | 78,100 | — | — |
| 2016-09-22 | $23.02 | $24.03 | 74,500 | — | — |
| 2016-09-21 | $21.83 | $22.79 | 85,300 | — | — |
| 2016-09-20 | $21.61 | $22.56 | 86,800 | — | — |
| 2016-09-19 | $21.78 | $22.74 | 148,200 | — | — |
| 2016-09-16 | $21.73 | $22.69 | 108,400 | — | — |
| 2016-09-15 | $21.95 | $22.92 | 43,100 | — | — |
| 2016-09-14 | $21.87 | $22.83 | 37,000 | — | — |
| 2016-09-13 | $21.72 | $22.68 | 147,600 | — | — |
| 2016-09-12 | $21.77 | $22.73 | 118,600 | — | — |
| 2016-09-09 | $22.08 | $23.05 | 93,800 | — | — |
| 2016-09-08 | $23.10 | $24.12 | 91,500 | — | — |
| 2016-09-07 | $23.28 | $24.31 | 50,500 | — | — |
| 2016-09-06 | $23.20 | $24.22 | 48,700 | — | — |
| 2016-09-02 | $24.41 | $25.49 | 58,300 | — | — |
| 2016-09-01 | $23.33 | $24.36 | 59,700 | — | — |
| 2016-08-31 | $23.74 | $24.79 | 57,300 | — | — |
| 2016-08-30 | $23.90 | $24.95 | 118,500 | — | — |
| 2016-08-29 | $23.06 | $24.08 | 85,600 | — | — |
| 2016-08-26 | $23.04 | $24.06 | 30,100 | — | — |
| 2016-08-25 | $22.83 | $23.84 | 33,900 | — | — |
| 2016-08-24 | $22.50 | $23.49 | 27,400 | — | — |
| 2016-08-23 | $22.89 | $23.90 | 39,800 | — | — |
| 2016-08-22 | $22.77 | $23.77 | 38,200 | — | — |
| 2016-08-19 | $22.50 | $23.49 | 38,700 | — | — |
| 2016-08-18 | $22.36 | $23.35 | 70,300 | — | — |
| 2016-08-17 | $22.42 | $23.41 | 54,000 | — | — |
| 2016-08-16 | $22.08 | $23.05 | 32,800 | — | — |
| 2016-08-15 | $22.23 | $23.21 | 37,600 | — | — |
| 2016-08-12 | $22.42 | $23.41 | 41,000 | — | — |
| 2016-08-11 | $22.45 | $23.44 | 44,300 | — | — |
| 2016-08-10 | $22.87 | $23.88 | 38,800 | — | — |
| 2016-08-09 | $22.94 | $23.95 | 255,000 | — | — |
| 2016-08-08 | $20.51 | $21.41 | 124,300 | — | — |
| 2016-08-05 | $20.67 | $21.58 | 114,600 | — | — |
| 2016-08-04 | $19.22 | $20.07 | 97,700 | — | — |
| 2016-08-03 | $19.06 | $19.90 | 37,600 | — | — |
| 2016-08-02 | $19.02 | $19.86 | 18,800 | — | — |
| 2016-08-01 | $19.48 | $20.34 | 35,500 | — | — |
| 2016-07-29 | $19.34 | $20.19 | 34,100 | — | — |
| 2016-07-28 | $20.00 | $20.88 | 48,900 | — | — |
| 2016-07-27 | $20.40 | $21.30 | 20,500 | — | — |
| 2016-07-26 | $19.86 | $20.74 | 23,400 | — | — |
| 2016-07-25 | $19.56 | $20.42 | 19,100 | — | — |
| 2016-07-22 | $20.29 | $21.18 | 8,800 | — | — |
| 2016-07-21 | $20.10 | $20.99 | 28,200 | — | — |
| 2016-07-20 | $20.37 | $21.27 | 19,900 | — | — |
| 2016-07-19 | $19.83 | $20.70 | 29,000 | — | — |
| 2016-07-18 | $19.47 | $20.33 | 58,600 | — | — |
| 2016-07-15 | $19.46 | $20.32 | 58,900 | — | — |
| 2016-07-14 | $19.43 | $20.29 | 30,100 | — | — |
| 2016-07-13 | $19.54 | $20.40 | 74,800 | — | — |
| 2016-07-12 | $19.90 | $20.78 | 74,700 | — | — |
| 2016-07-11 | $19.91 | $20.79 | 20,400 | — | — |
| 2016-07-08 | $19.78 | $20.65 | 47,300 | — | — |
| 2016-07-07 | $19.49 | $20.35 | 21,600 | — | — |
| 2016-07-06 | $19.38 | $20.23 | 23,000 | — | — |
| 2016-07-05 | $19.09 | $19.93 | 22,400 | — | — |
| 2016-07-01 | $19.62 | $20.48 | 21,100 | — | — |
| 2016-06-30 | $19.78 | $20.65 | 35,900 | — | — |
| 2016-06-29 | $19.52 | $20.38 | 41,100 | — | — |
| 2016-06-28 | $18.99 | $19.83 | 37,800 | — | — |
| 2016-06-27 | $18.55 | $19.37 | 94,900 | — | — |
| 2016-06-24 | $19.22 | $20.07 | 78,900 | — | — |
| 2016-06-23 | $20.69 | $21.60 | 41,300 | — | — |
| 2016-06-22 | $20.34 | $21.24 | 48,200 | — | — |
| 2016-06-21 | $20.64 | $21.55 | 46,200 | — | — |
| 2016-06-20 | $20.61 | $21.52 | 99,700 | — | — |
| 2016-06-17 | $20.58 | $21.49 | 83,200 | — | — |
| 2016-06-16 | $20.14 | $21.03 | 44,900 | — | — |
| 2016-06-15 | $19.30 | $20.15 | 34,800 | — | — |
| 2016-06-14 | $19.48 | $20.34 | 57,800 | — | — |
| 2016-06-13 | $19.33 | $20.18 | 76,300 | — | — |
| 2016-06-10 | $19.06 | $19.90 | 115,400 | — | — |
| 2016-06-09 | $17.31 | $18.07 | 24,900 | — | — |
| 2016-06-08 | $17.46 | $18.23 | 38,200 | — | — |
| 2016-06-07 | $17.68 | $18.46 | 28,600 | — | — |
| 2016-06-06 | $17.89 | $18.68 | 35,000 | — | — |
| 2016-06-03 | $17.27 | $18.03 | 19,100 | — | — |
| 2016-06-02 | $17.30 | $18.06 | 28,300 | — | — |
| 2016-06-01 | $17.18 | $17.94 | 49,500 | — | — |
| 2016-05-31 | $16.90 | $17.65 | 70,600 | — | — |
| 2016-05-27 | $16.72 | $17.46 | 24,800 | — | — |
| 2016-05-26 | $16.83 | $17.57 | 66,100 | — | — |
| 2016-05-25 | $17.07 | $17.82 | 27,400 | — | — |
| 2016-05-24 | $17.25 | $18.01 | 45,300 | — | — |
| 2016-05-23 | $17.05 | $17.80 | 25,200 | — | — |
| 2016-05-20 | $17.31 | $18.07 | 24,700 | — | — |
| 2016-05-19 | $17.23 | $17.99 | 34,800 | — | — |
| 2016-05-18 | $17.35 | $18.11 | 40,700 | — | — |
| 2016-05-17 | $16.64 | $17.37 | 47,400 | — | — |
| 2016-05-16 | $17.47 | $18.24 | 29,000 | — | — |
| 2016-05-13 | $17.40 | $18.17 | 33,800 | — | — |
| 2016-05-12 | $16.92 | $17.67 | 42,100 | — | — |
| 2016-05-11 | $16.98 | $17.73 | 26,600 | — | — |
| 2016-05-10 | $16.71 | $17.45 | 44,900 | — | — |
| 2016-05-09 | $15.92 | $16.62 | 32,100 | — | — |
| 2016-05-06 | $15.78 | $16.48 | 32,500 | — | — |
| 2016-05-05 | $15.75 | $16.44 | 37,500 | — | — |
| 2016-05-04 | $15.74 | $16.43 | 27,900 | — | — |
| 2016-05-03 | $15.80 | $16.50 | 26,800 | — | — |
| 2016-05-02 | $15.98 | $16.68 | 23,400 | — | — |
| 2016-04-29 | $15.91 | $16.61 | 26,900 | — | — |
| 2016-04-28 | $16.25 | $16.97 | 18,200 | — | — |
| 2016-04-27 | $16.14 | $16.85 | 29,900 | — | — |
| 2016-04-26 | $16.10 | $16.81 | 46,300 | — | — |
| 2016-04-25 | $16.06 | $16.77 | 20,900 | — | — |
| 2016-04-22 | $16.24 | $16.96 | 16,600 | — | — |
| 2016-04-21 | $16.11 | $16.82 | 12,100 | — | — |
| 2016-04-20 | $16.13 | $16.84 | 14,500 | — | — |
| 2016-04-19 | $15.69 | $16.38 | 62,400 | — | — |
| 2016-04-18 | $15.30 | $15.97 | 35,700 | — | — |
| 2016-04-15 | $14.97 | $15.63 | 37,500 | — | — |
| 2016-04-14 | $15.22 | $15.89 | 12,900 | — | — |
| 2016-04-13 | $15.06 | $15.72 | 50,000 | — | — |
| 2016-04-12 | $14.63 | $15.27 | 37,300 | — | — |
| 2016-04-11 | $14.32 | $14.95 | 32,200 | — | — |
| 2016-04-08 | $14.39 | $15.02 | 33,200 | — | — |
| 2016-04-07 | $14.54 | $15.18 | 25,200 | — | — |
| 2016-04-06 | $14.49 | $15.13 | 22,100 | — | — |
| 2016-04-05 | $14.44 | $15.08 | 40,500 | — | — |
| 2016-04-04 | $14.47 | $15.11 | 30,400 | — | — |
| 2016-04-01 | $14.94 | $15.60 | 20,900 | — | — |
| 2016-03-31 | $15.25 | $15.92 | 67,800 | — | — |
| 2016-03-30 | $16.03 | $16.74 | 67,100 | — | — |
| 2016-03-29 | $16.09 | $16.80 | 32,600 | — | — |
| 2016-03-28 | $15.53 | $16.21 | 24,000 | — | — |
| 2016-03-24 | $15.37 | $16.05 | 62,700 | — | — |
| 2016-03-23 | $15.92 | $16.62 | 39,100 | — | — |
| 2016-03-22 | $16.46 | $17.19 | 27,200 | — | — |
| 2016-03-21 | $16.97 | $17.72 | 31,200 | — | — |
| 2016-03-18 | $16.98 | $17.73 | 80,000 | — | — |
| 2016-03-17 | $15.78 | $16.48 | 46,800 | — | — |
| 2016-03-16 | $14.00 | $14.62 | 42,200 | — | — |
| 2016-03-15 | $13.98 | $14.60 | 84,800 | — | — |
| 2016-03-14 | $14.93 | $15.59 | 46,200 | — | — |
| 2016-03-11 | $14.62 | $15.26 | 23,700 | — | — |
| 2016-03-10 | $13.89 | $14.50 | 22,700 | — | — |
| 2016-03-09 | $14.46 | $15.10 | 27,900 | — | — |
| 2016-03-08 | $14.42 | $15.06 | 39,100 | — | — |
| 2016-03-07 | $15.07 | $15.73 | 32,800 | — | — |
| 2016-03-04 | $15.07 | $15.73 | 18,500 | — | — |
| 2016-03-03 | $15.33 | $16.01 | 35,500 | — | — |
| 2016-03-02 | $15.34 | $16.02 | 21,500 | — | — |
| 2016-03-01 | $15.02 | $15.68 | 29,400 | — | — |
| 2016-02-29 | $14.38 | $15.01 | 37,100 | — | — |
| 2016-02-26 | $14.12 | $14.74 | 17,600 | — | — |
| 2016-02-25 | $13.70 | $14.30 | 31,300 | — | — |
| 2016-02-24 | $13.77 | $14.38 | 15,000 | — | — |
| 2016-02-23 | $13.53 | $14.13 | 31,600 | — | — |
| 2016-02-22 | $14.05 | $14.67 | 37,000 | — | — |
| 2016-02-19 | $13.53 | $14.13 | 24,900 | — | — |
| 2016-02-18 | $14.03 | $14.65 | 36,200 | — | — |
| 2016-02-17 | $13.74 | $14.35 | 61,200 | — | — |
| 2016-02-16 | $13.60 | $14.20 | 22,000 | — | — |
| 2016-02-12 | $13.10 | $13.68 | 23,300 | — | — |
| 2016-02-11 | $13.11 | $13.69 | 61,100 | — | — |
| 2016-02-10 | $12.97 | $13.54 | 35,100 | — | — |
| 2016-02-09 | $13.15 | $13.73 | 37,100 | — | — |
| 2016-02-08 | $13.37 | $13.96 | 28,000 | — | — |
| 2016-02-05 | $13.67 | $14.27 | 34,800 | — | — |
| 2016-02-04 | $14.20 | $14.83 | 18,700 | — | — |
| 2016-02-03 | $14.23 | $14.86 | 33,700 | — | — |
| 2016-02-02 | $13.86 | $14.47 | 54,600 | — | — |
| 2016-02-01 | $14.56 | $15.20 | 42,100 | — | — |
| 2016-01-29 | $14.80 | $15.45 | 44,100 | — | — |
| 2016-01-28 | $14.41 | $15.05 | 51,700 | — | — |
| 2016-01-27 | $14.04 | $14.66 | 52,800 | — | — |
| 2016-01-26 | $14.38 | $15.01 | 29,600 | — | — |
| 2016-01-25 | $13.72 | $14.32 | 28,600 | — | — |
| 2016-01-22 | $13.83 | $14.44 | 33,400 | — | — |
| 2016-01-21 | $13.65 | $14.25 | 50,300 | — | — |
| 2016-01-20 | $13.77 | $14.38 | 68,400 | — | — |
| 2016-01-19 | $12.89 | $13.46 | 47,500 | — | — |
| 2016-01-15 | $12.98 | $13.55 | 62,900 | — | — |
| 2016-01-14 | $13.81 | $14.42 | 46,000 | — | — |
| 2016-01-13 | $13.45 | $14.04 | 47,400 | — | — |
| 2016-01-12 | $14.20 | $14.83 | 32,000 | — | — |
| 2016-01-11 | $14.20 | $14.83 | 21,600 | — | — |
| 2016-01-08 | $14.69 | $15.34 | 33,200 | — | — |
| 2016-01-07 | $15.13 | $15.80 | 43,400 | — | — |
| 2016-01-06 | $15.77 | $16.47 | 34,600 | — | — |
| 2016-01-05 | $16.12 | $16.83 | 45,800 | — | — |
| 2016-01-04 | $16.12 | $16.83 | 47,300 | — | — |