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
- 1995-11-28 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 | $32.24 | $90.08 | 295,000 | — | — |
| 2016-12-29 | $32.12 | $89.75 | 247,500 | — | — |
| 2016-12-28 | $31.70 | $88.57 | 254,900 | — | — |
| 2016-12-27 | $32.08 | $89.63 | 280,200 | — | — |
| 2016-12-23 | $31.86 | $89.02 | 194,400 | — | — |
| 2016-12-22 | $31.50 | $88.01 | 236,300 | — | — |
| 2016-12-21 | $31.51 | $88.04 | 390,500 | — | — |
| 2016-12-20 | $31.26 | $87.34 | 577,600 | — | — |
| 2016-12-19 | $31.10 | $86.90 | 383,700 | — | — |
| 2016-12-16 | $31.39 | $87.71 | 249,500 | — | — |
| 2016-12-15 | $31.17 | $87.09 | 298,400 | — | — |
| 2016-12-14 | $31.06 | $86.78 | 333,200 | — | — |
| 2016-12-13 | $31.71 | $88.60 | 385,200 | — | — |
| 2016-12-12 | $31.11 | $86.92 | 538,600 | — | — |
| 2016-12-09 | $30.03 | $83.91 | 272,200 | — | — |
| 2016-12-08 | $30.27 | $84.58 | 384,400 | — | — |
| 2016-12-07 | $30.18 | $84.33 | 330,200 | — | — |
| 2016-12-06 | $29.93 | $83.63 | 1,053,000 | — | — |
| 2016-12-05 | $29.25 | $81.73 | 292,600 | — | — |
| 2016-12-02 | $28.75 | $80.33 | 253,700 | — | — |
| 2016-12-01 | $28.65 | $80.05 | 550,700 | — | — |
| 2016-11-30 | $27.91 | $77.98 | 500,700 | — | — |
| 2016-11-29 | $26.88 | $75.10 | 684,300 | — | — |
| 2016-11-28 | $26.45 | $73.90 | 297,300 | — | — |
| 2016-11-25 | $26.96 | $75.33 | 756,500 | — | — |
| 2016-11-23 | $26.72 | $74.66 | 561,700 | — | — |
| 2016-11-22 | $27.04 | $75.55 | 418,700 | — | — |
| 2016-11-21 | $26.73 | $74.69 | 296,300 | — | — |
| 2016-11-18 | $26.26 | $73.37 | 286,200 | — | — |
| 2016-11-17 | $26.59 | $74.29 | 462,000 | — | — |
| 2016-11-16 | $26.48 | $73.99 | 567,200 | — | — |
| 2016-11-15 | $26.83 | $74.96 | 4,645,400 | — | — |
| 2016-11-14 | $26.38 | $73.71 | 2,665,400 | — | — |
| 2016-11-11 | $27.15 | $75.86 | 474,600 | — | — |
| 2016-11-10 | $27.73 | $77.48 | 432,300 | — | — |
| 2016-11-09 | $28.03 | $78.32 | 898,300 | — | — |
| 2016-11-08 | $28.21 | $78.82 | 388,400 | — | — |
| 2016-11-07 | $28.18 | $78.74 | 280,700 | — | — |
| 2016-11-04 | $27.86 | $77.84 | 302,900 | — | — |
| 2016-11-03 | $28.14 | $78.63 | 375,000 | — | — |
| 2016-11-02 | $28.12 | $78.57 | 1,494,500 | — | — |
| 2016-11-01 | $28.74 | $80.30 | 449,500 | — | — |
| 2016-10-31 | $29.08 | $81.25 | 307,100 | — | — |
| 2016-10-28 | $29.31 | $81.89 | 576,900 | — | — |
| 2016-10-27 | $29.96 | $83.71 | 407,800 | — | — |
| 2016-10-26 | $29.47 | $82.34 | 283,600 | — | — |
| 2016-10-25 | $29.68 | $82.93 | 232,400 | — | — |
| 2016-10-24 | $29.90 | $83.54 | 299,000 | — | — |
| 2016-10-21 | $29.96 | $83.71 | 146,300 | — | — |
| 2016-10-20 | $29.96 | $83.71 | 473,800 | — | — |
| 2016-10-19 | $29.72 | $83.04 | 208,100 | — | — |
| 2016-10-18 | $29.76 | $83.15 | 289,900 | — | — |
| 2016-10-17 | $29.33 | $81.95 | 488,400 | — | — |
| 2016-10-14 | $29.41 | $82.17 | 868,500 | — | — |
| 2016-10-13 | $29.07 | $81.22 | 401,300 | — | — |
| 2016-10-12 | $29.22 | $81.64 | 381,000 | — | — |
| 2016-10-11 | $29.38 | $82.09 | 553,200 | — | — |
| 2016-10-10 | $30.17 | $84.30 | 425,300 | — | — |
| 2016-10-07 | $29.64 | $82.82 | 301,000 | — | — |
| 2016-10-06 | $29.65 | $82.84 | 233,900 | — | — |
| 2016-10-05 | $29.73 | $83.07 | 526,600 | — | — |
| 2016-10-04 | $28.94 | $80.86 | 707,100 | — | — |
| 2016-10-03 | $28.98 | $80.97 | 310,200 | — | — |
| 2016-09-30 | $28.87 | $80.66 | 847,600 | — | — |
| 2016-09-29 | $28.91 | $80.78 | 529,300 | — | — |
| 2016-09-28 | $28.48 | $79.58 | 747,200 | — | — |
| 2016-09-27 | $27.65 | $77.26 | 348,400 | — | — |
| 2016-09-26 | $27.85 | $77.81 | 466,300 | — | — |
| 2016-09-23 | $28.07 | $78.43 | 419,400 | — | — |
| 2016-09-22 | $28.47 | $79.55 | 597,500 | — | — |
| 2016-09-21 | $28.23 | $78.88 | 403,300 | — | — |
| 2016-09-20 | $27.78 | $77.62 | 475,400 | — | — |
| 2016-09-19 | $28.32 | $79.13 | 343,400 | — | — |
| 2016-09-16 | $28.02 | $78.29 | 462,700 | — | — |
| 2016-09-15 | $29.58 | $80.13 | 276,000 | — | — |
| 2016-09-14 | $29.37 | $79.56 | 226,900 | — | — |
| 2016-09-13 | $29.44 | $79.75 | 284,900 | — | — |
| 2016-09-12 | $30.65 | $83.02 | 261,500 | — | — |
| 2016-09-09 | $30.68 | $83.11 | 236,800 | — | — |
| 2016-09-08 | $31.60 | $85.60 | 215,300 | — | — |
| 2016-09-07 | $31.18 | $84.46 | 295,200 | — | — |
| 2016-09-06 | $31.14 | $84.35 | 384,100 | — | — |
| 2016-09-02 | $30.56 | $82.78 | 211,700 | — | — |
| 2016-09-01 | $30.15 | $81.67 | 179,200 | — | — |
| 2016-08-31 | $30.13 | $81.62 | 174,600 | — | — |
| 2016-08-30 | $30.41 | $82.37 | 187,100 | — | — |
| 2016-08-29 | $30.18 | $81.75 | 137,000 | — | — |
| 2016-08-26 | $30.26 | $81.97 | 337,600 | — | — |
| 2016-08-25 | $30.00 | $81.26 | 242,000 | — | — |
| 2016-08-24 | $30.34 | $82.18 | 234,100 | — | — |
| 2016-08-23 | $30.68 | $83.11 | 137,100 | — | — |
| 2016-08-22 | $30.46 | $82.51 | 219,600 | — | — |
| 2016-08-19 | $30.49 | $82.59 | 258,800 | — | — |
| 2016-08-18 | $31.39 | $85.03 | 254,300 | — | — |
| 2016-08-17 | $30.89 | $83.67 | 263,400 | — | — |
| 2016-08-16 | $31.06 | $84.13 | 461,900 | — | — |
| 2016-08-15 | $30.74 | $83.27 | 273,900 | — | — |
| 2016-08-12 | $30.46 | $82.51 | 202,600 | — | — |
| 2016-08-11 | $30.56 | $82.78 | 161,600 | — | — |
| 2016-08-10 | $30.05 | $81.40 | 145,600 | — | — |
| 2016-08-09 | $29.98 | $81.21 | 150,200 | — | — |
| 2016-08-08 | $30.07 | $81.45 | 220,300 | — | — |
| 2016-08-05 | $29.79 | $80.69 | 352,100 | — | — |
| 2016-08-04 | $29.57 | $80.10 | 307,300 | — | — |
| 2016-08-03 | $29.63 | $80.26 | 288,100 | — | — |
| 2016-08-02 | $29.57 | $80.10 | 291,200 | — | — |
| 2016-08-01 | $29.70 | $80.45 | 301,300 | — | — |
| 2016-07-29 | $30.65 | $83.02 | 422,600 | — | — |
| 2016-07-28 | $30.53 | $82.70 | 247,700 | — | — |
| 2016-07-27 | $30.87 | $83.62 | 277,100 | — | — |
| 2016-07-26 | $30.88 | $83.65 | 408,200 | — | — |
| 2016-07-25 | $30.85 | $83.57 | 214,500 | — | — |
| 2016-07-22 | $31.32 | $84.84 | 152,000 | — | — |
| 2016-07-21 | $31.34 | $84.89 | 269,100 | — | — |
| 2016-07-20 | $31.75 | $86.00 | 461,200 | — | — |
| 2016-07-19 | $32.06 | $86.84 | 364,800 | — | — |
| 2016-07-18 | $32.26 | $87.39 | 281,700 | — | — |
| 2016-07-15 | $32.63 | $88.39 | 278,300 | — | — |
| 2016-07-14 | $33.01 | $89.42 | 227,800 | — | — |
| 2016-07-13 | $32.69 | $88.55 | 254,300 | — | — |
| 2016-07-12 | $32.87 | $89.04 | 438,800 | — | — |
| 2016-07-11 | $32.35 | $87.63 | 479,700 | — | — |
| 2016-07-08 | $32.19 | $87.20 | 844,700 | — | — |
| 2016-07-07 | $31.21 | $84.54 | 426,800 | — | — |
| 2016-07-06 | $31.74 | $85.98 | 926,800 | — | — |
| 2016-07-05 | $31.93 | $86.49 | 1,147,900 | — | — |
| 2016-07-01 | $33.25 | $90.07 | 844,700 | — | — |
| 2016-06-30 | $32.35 | $87.63 | 638,900 | — | — |
| 2016-06-29 | $31.85 | $86.27 | 487,100 | — | — |
| 2016-06-28 | $30.72 | $83.21 | 2,257,400 | — | — |
| 2016-06-27 | $29.46 | $79.80 | 425,800 | — | — |
| 2016-06-24 | $29.69 | $80.42 | 1,522,300 | — | — |
| 2016-06-23 | $33.33 | $90.28 | 387,000 | — | — |
| 2016-06-22 | $31.87 | $86.33 | 452,600 | — | — |
| 2016-06-21 | $32.46 | $87.93 | 361,500 | — | — |
| 2016-06-20 | $31.92 | $86.46 | 553,600 | — | — |
| 2016-06-17 | $31.21 | $84.54 | 822,000 | — | — |
| 2016-06-16 | $30.28 | $82.02 | 819,700 | — | — |
| 2016-06-15 | $30.01 | $81.29 | 357,000 | — | — |
| 2016-06-14 | $29.79 | $80.69 | 581,200 | — | — |
| 2016-06-13 | $30.20 | $81.81 | 776,600 | — | — |
| 2016-06-10 | $31.10 | $84.24 | 4,944,700 | — | — |
| 2016-06-09 | $31.82 | $86.19 | 447,000 | — | — |
| 2016-06-08 | $32.34 | $87.60 | 369,000 | — | — |
| 2016-06-07 | $32.05 | $86.82 | 300,200 | — | — |
| 2016-06-06 | $31.29 | $84.76 | 234,900 | — | — |
| 2016-06-03 | $30.57 | $82.81 | 287,000 | — | — |
| 2016-06-02 | $30.40 | $82.35 | 286,000 | — | — |
| 2016-06-01 | $30.41 | $82.37 | 271,500 | — | — |
| 2016-05-31 | $30.45 | $82.48 | 356,300 | — | — |
| 2016-05-27 | $30.90 | $83.70 | 201,200 | — | — |
| 2016-05-26 | $30.99 | $83.94 | 537,400 | — | — |
| 2016-05-25 | $30.87 | $83.62 | 989,900 | — | — |
| 2016-05-24 | $29.84 | $80.83 | 958,400 | — | — |
| 2016-05-23 | $29.07 | $78.74 | 531,800 | — | — |
| 2016-05-20 | $29.20 | $79.10 | 260,600 | — | — |
| 2016-05-19 | $30.03 | $78.92 | 776,800 | — | — |
| 2016-05-18 | $30.29 | $79.61 | 352,300 | — | — |
| 2016-05-17 | $30.58 | $80.37 | 289,400 | — | — |
| 2016-05-16 | $31.05 | $81.60 | 312,200 | — | — |
| 2016-05-13 | $30.41 | $79.92 | 239,700 | — | — |
| 2016-05-12 | $30.92 | $81.26 | 415,500 | — | — |
| 2016-05-11 | $30.57 | $80.34 | 350,800 | — | — |
| 2016-05-10 | $31.07 | $81.66 | 280,500 | — | — |
| 2016-05-09 | $30.49 | $80.13 | 293,300 | — | — |
| 2016-05-06 | $30.78 | $80.89 | 482,100 | — | — |
| 2016-05-05 | $31.00 | $81.47 | 343,100 | — | — |
| 2016-05-04 | $30.80 | $80.95 | 272,400 | — | — |
| 2016-05-03 | $31.18 | $81.95 | 269,900 | — | — |
| 2016-05-02 | $32.20 | $84.63 | 462,800 | — | — |
| 2016-04-29 | $32.77 | $86.12 | 806,800 | — | — |
| 2016-04-28 | $32.57 | $85.60 | 499,700 | — | — |
| 2016-04-27 | $32.49 | $85.39 | 276,900 | — | — |
| 2016-04-26 | $32.16 | $84.52 | 411,800 | — | — |
| 2016-04-25 | $31.80 | $83.57 | 564,300 | — | — |
| 2016-04-22 | $31.68 | $83.26 | 160,100 | — | — |
| 2016-04-21 | $31.65 | $83.18 | 157,700 | — | — |
| 2016-04-20 | $31.61 | $83.08 | 318,500 | — | — |
| 2016-04-19 | $31.21 | $82.02 | 273,400 | — | — |
| 2016-04-18 | $30.68 | $80.63 | 534,700 | — | — |
| 2016-04-15 | $30.58 | $80.37 | 399,000 | — | — |
| 2016-04-14 | $30.84 | $81.05 | 736,200 | — | — |
| 2016-04-13 | $30.51 | $80.18 | 716,000 | — | — |
| 2016-04-12 | $29.97 | $78.77 | 3,324,100 | — | — |
| 2016-04-11 | $29.48 | $77.48 | 270,500 | — | — |
| 2016-04-08 | $29.31 | $77.03 | 198,600 | — | — |
| 2016-04-07 | $28.17 | $74.03 | 373,500 | — | — |
| 2016-04-06 | $28.88 | $75.90 | 154,400 | — | — |
| 2016-04-05 | $28.33 | $74.46 | 562,500 | — | — |
| 2016-04-04 | $28.92 | $76.01 | 333,700 | — | — |
| 2016-04-01 | $29.20 | $76.74 | 433,000 | — | — |
| 2016-03-31 | $30.22 | $79.42 | 279,900 | — | — |
| 2016-03-30 | $30.72 | $80.74 | 213,700 | — | — |
| 2016-03-29 | $29.78 | $78.27 | 182,800 | — | — |
| 2016-03-28 | $29.55 | $77.66 | 118,100 | — | — |
| 2016-03-24 | $29.67 | $77.98 | 205,000 | — | — |
| 2016-03-23 | $29.96 | $78.74 | 295,500 | — | — |
| 2016-03-22 | $30.88 | $81.16 | 155,300 | — | — |
| 2016-03-21 | $30.85 | $81.08 | 340,400 | — | — |
| 2016-03-18 | $31.05 | $81.60 | 489,400 | — | — |
| 2016-03-17 | $30.72 | $80.74 | 303,800 | — | — |
| 2016-03-16 | $30.05 | $78.98 | 252,800 | — | — |
| 2016-03-15 | $29.58 | $77.74 | 399,800 | — | — |
| 2016-03-14 | $29.76 | $78.21 | 308,500 | — | — |
| 2016-03-11 | $29.89 | $78.55 | 287,700 | — | — |
| 2016-03-10 | $29.08 | $76.43 | 259,600 | — | — |
| 2016-03-09 | $29.48 | $77.48 | 347,800 | — | — |
| 2016-03-08 | $29.18 | $76.69 | 615,000 | — | — |
| 2016-03-07 | $30.06 | $79.00 | 353,200 | — | — |
| 2016-03-04 | $29.86 | $78.48 | 400,600 | — | — |
| 2016-03-03 | $30.00 | $78.84 | 649,100 | — | — |
| 2016-03-02 | $29.31 | $77.03 | 600,400 | — | — |
| 2016-03-01 | $29.18 | $76.69 | 350,900 | — | — |
| 2016-02-29 | $27.90 | $73.32 | 368,100 | — | — |
| 2016-02-26 | $27.72 | $72.85 | 310,500 | — | — |
| 2016-02-25 | $26.66 | $70.07 | 381,700 | — | — |
| 2016-02-24 | $26.33 | $69.20 | 298,900 | — | — |
| 2016-02-23 | $26.54 | $69.75 | 328,300 | — | — |
| 2016-02-22 | $27.31 | $71.77 | 332,000 | — | — |
| 2016-02-19 | $26.65 | $70.04 | 451,600 | — | — |
| 2016-02-18 | $26.50 | $69.65 | 200,800 | — | — |
| 2016-02-17 | $27.39 | $71.98 | 325,300 | — | — |
| 2016-02-16 | $26.40 | $69.38 | 511,700 | — | — |
| 2016-02-12 | $26.18 | $68.80 | 295,100 | — | — |
| 2016-02-11 | $25.00 | $65.70 | 531,900 | — | — |
| 2016-02-10 | $25.97 | $68.25 | 493,600 | — | — |
| 2016-02-09 | $26.22 | $68.91 | 588,700 | — | — |
| 2016-02-08 | $27.18 | $71.43 | 554,200 | — | — |
| 2016-02-05 | $27.87 | $73.25 | 252,400 | — | — |
| 2016-02-04 | $28.65 | $75.30 | 289,500 | — | — |
| 2016-02-03 | $28.15 | $73.98 | 625,500 | — | — |
| 2016-02-02 | $27.17 | $71.41 | 269,400 | — | — |
| 2016-02-01 | $28.75 | $75.56 | 331,400 | — | — |
| 2016-01-29 | $28.95 | $76.08 | 387,000 | — | — |
| 2016-01-28 | $29.00 | $76.22 | 371,600 | — | — |
| 2016-01-27 | $28.36 | $74.53 | 323,100 | — | — |
| 2016-01-26 | $28.48 | $74.85 | 195,300 | — | — |
| 2016-01-25 | $27.64 | $72.64 | 419,200 | — | — |
| 2016-01-22 | $28.44 | $74.74 | 302,700 | — | — |
| 2016-01-21 | $27.46 | $72.17 | 407,800 | — | — |
| 2016-01-20 | $26.82 | $70.49 | 478,100 | — | — |
| 2016-01-19 | $27.37 | $71.93 | 406,800 | — | — |
| 2016-01-15 | $27.52 | $72.33 | 242,100 | — | — |
| 2016-01-14 | $28.81 | $75.72 | 260,900 | — | — |
| 2016-01-13 | $27.47 | $72.19 | 421,100 | — | — |
| 2016-01-12 | $27.73 | $72.88 | 662,600 | — | — |
| 2016-01-11 | $27.65 | $72.67 | 329,200 | — | — |
| 2016-01-08 | $27.55 | $72.41 | 331,500 | — | — |
| 2016-01-07 | $28.20 | $74.11 | 395,700 | — | — |
| 2016-01-06 | $28.47 | $74.82 | 199,400 | — | — |
| 2016-01-05 | $29.19 | $76.72 | 250,200 | — | — |
| 2016-01-04 | $29.42 | $77.32 | 431,800 | — | — |