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
- 1990-08-17 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 | $30.15 | $31.70 | 230,000 | — | — |
| 2016-12-29 | $30.25 | $31.81 | 159,800 | — | — |
| 2016-12-28 | $30.17 | $31.73 | 232,400 | — | — |
| 2016-12-27 | $30.45 | $32.02 | 163,200 | — | — |
| 2016-12-23 | $30.50 | $32.07 | 145,800 | — | — |
| 2016-12-22 | $30.40 | $31.96 | 205,400 | — | — |
| 2016-12-21 | $30.33 | $31.88 | 213,400 | — | — |
| 2016-12-20 | $30.50 | $32.07 | 299,200 | — | — |
| 2016-12-19 | $30.45 | $32.02 | 267,200 | — | — |
| 2016-12-16 | $30.80 | $32.38 | 868,600 | — | — |
| 2016-12-15 | $31.05 | $32.65 | 248,400 | — | — |
| 2016-12-14 | $30.85 | $32.44 | 177,600 | — | — |
| 2016-12-13 | $31.38 | $32.99 | 174,000 | — | — |
| 2016-12-12 | $31.73 | $33.36 | 240,000 | — | — |
| 2016-12-09 | $32.25 | $33.91 | 269,200 | — | — |
| 2016-12-08 | $31.58 | $33.20 | 294,600 | — | — |
| 2016-12-07 | $30.48 | $32.04 | 200,200 | — | — |
| 2016-12-06 | $30.35 | $31.91 | 238,000 | — | — |
| 2016-12-05 | $30.25 | $31.81 | 320,000 | — | — |
| 2016-12-02 | $29.90 | $31.44 | 120,200 | — | — |
| 2016-12-01 | $30.10 | $31.65 | 230,200 | — | — |
| 2016-11-30 | $30.33 | $31.88 | 153,800 | — | — |
| 2016-11-29 | $30.90 | $32.39 | 191,200 | — | — |
| 2016-11-28 | $31.48 | $33.00 | 192,800 | — | — |
| 2016-11-25 | $31.45 | $32.97 | 79,800 | — | — |
| 2016-11-23 | $31.23 | $32.74 | 162,600 | — | — |
| 2016-11-22 | $31.25 | $32.76 | 210,000 | — | — |
| 2016-11-21 | $30.65 | $32.13 | 231,000 | — | — |
| 2016-11-18 | $30.48 | $31.95 | 283,400 | — | — |
| 2016-11-17 | $30.40 | $31.87 | 213,800 | — | — |
| 2016-11-16 | $30.35 | $31.82 | 433,600 | — | — |
| 2016-11-15 | $30.76 | $32.25 | 292,200 | — | — |
| 2016-11-14 | $31.00 | $32.50 | 337,000 | — | — |
| 2016-11-11 | $31.08 | $32.58 | 512,200 | — | — |
| 2016-11-10 | $30.58 | $32.05 | 318,800 | — | — |
| 2016-11-09 | $29.83 | $31.27 | 387,200 | — | — |
| 2016-11-08 | $28.83 | $30.22 | 179,000 | — | — |
| 2016-11-07 | $28.78 | $30.17 | 300,000 | — | — |
| 2016-11-04 | $28.05 | $29.41 | 255,400 | — | — |
| 2016-11-03 | $28.55 | $29.93 | 330,200 | — | — |
| 2016-11-02 | $28.63 | $30.01 | 278,800 | — | — |
| 2016-11-01 | $28.53 | $29.91 | 305,000 | — | — |
| 2016-10-31 | $28.63 | $30.01 | 457,400 | — | — |
| 2016-10-28 | $28.39 | $29.76 | 267,400 | — | — |
| 2016-10-27 | $28.17 | $29.53 | 394,800 | — | — |
| 2016-10-26 | $28.25 | $29.62 | 364,000 | — | — |
| 2016-10-25 | $28.50 | $29.88 | 344,400 | — | — |
| 2016-10-24 | $28.56 | $29.94 | 292,800 | — | — |
| 2016-10-21 | $28.21 | $29.57 | 524,000 | — | — |
| 2016-10-20 | $27.27 | $28.59 | 1,206,400 | — | — |
| 2016-10-19 | $25.06 | $26.27 | 346,200 | — | — |
| 2016-10-18 | $24.72 | $25.92 | 518,400 | — | — |
| 2016-10-17 | $24.63 | $25.82 | 181,800 | — | — |
| 2016-10-14 | $24.35 | $25.53 | 144,600 | — | — |
| 2016-10-13 | $24.39 | $25.57 | 198,000 | — | — |
| 2016-10-12 | $24.65 | $25.84 | 173,600 | — | — |
| 2016-10-11 | $24.71 | $25.91 | 150,200 | — | — |
| 2016-10-10 | $25.05 | $26.26 | 154,000 | — | — |
| 2016-10-07 | $24.92 | $26.12 | 194,400 | — | — |
| 2016-10-06 | $25.40 | $26.63 | 158,000 | — | — |
| 2016-10-05 | $25.33 | $26.55 | 168,200 | — | — |
| 2016-10-04 | $25.12 | $26.34 | 159,200 | — | — |
| 2016-10-03 | $25.47 | $26.70 | 127,200 | — | — |
| 2016-09-30 | $25.53 | $26.77 | 238,400 | — | — |
| 2016-09-29 | $25.22 | $26.44 | 122,600 | — | — |
| 2016-09-28 | $25.40 | $26.62 | 88,400 | — | — |
| 2016-09-27 | $25.22 | $26.43 | 147,200 | — | — |
| 2016-09-26 | $25.04 | $26.25 | 101,800 | — | — |
| 2016-09-23 | $25.21 | $26.42 | 162,200 | — | — |
| 2016-09-22 | $25.54 | $26.78 | 181,800 | — | — |
| 2016-09-21 | $25.25 | $26.48 | 138,400 | — | — |
| 2016-09-20 | $24.90 | $26.10 | 102,600 | — | — |
| 2016-09-19 | $24.83 | $26.03 | 109,600 | — | — |
| 2016-09-16 | $24.71 | $25.90 | 394,800 | — | — |
| 2016-09-15 | $24.61 | $25.80 | 421,800 | — | — |
| 2016-09-14 | $24.42 | $25.60 | 217,600 | — | — |
| 2016-09-13 | $24.52 | $25.71 | 271,400 | — | — |
| 2016-09-12 | $24.84 | $26.04 | 393,000 | — | — |
| 2016-09-09 | $24.64 | $25.83 | 314,000 | — | — |
| 2016-09-08 | $25.14 | $26.36 | 360,400 | — | — |
| 2016-09-07 | $25.13 | $26.35 | 402,400 | — | — |
| 2016-09-06 | $25.00 | $26.20 | 382,200 | — | — |
| 2016-09-02 | $25.35 | $26.58 | 363,200 | — | — |
| 2016-09-01 | $25.29 | $26.51 | 236,400 | — | — |
| 2016-08-31 | $25.22 | $26.43 | 275,200 | — | — |
| 2016-08-30 | $25.45 | $26.58 | 230,200 | — | — |
| 2016-08-29 | $25.23 | $26.35 | 291,800 | — | — |
| 2016-08-26 | $25.39 | $26.52 | 611,200 | — | — |
| 2016-08-25 | $25.45 | $26.59 | 307,400 | — | — |
| 2016-08-24 | $25.26 | $26.39 | 362,000 | — | — |
| 2016-08-23 | $25.06 | $26.17 | 359,600 | — | — |
| 2016-08-22 | $24.61 | $25.70 | 222,200 | — | — |
| 2016-08-19 | $24.56 | $25.66 | 481,400 | — | — |
| 2016-08-18 | $25.20 | $26.33 | 162,000 | — | — |
| 2016-08-17 | $25.24 | $26.36 | 325,800 | — | — |
| 2016-08-16 | $26.00 | $27.16 | 216,200 | — | — |
| 2016-08-15 | $26.01 | $27.17 | 121,000 | — | — |
| 2016-08-12 | $25.92 | $27.08 | 116,800 | — | — |
| 2016-08-11 | $25.85 | $27.00 | 188,200 | — | — |
| 2016-08-10 | $25.82 | $26.97 | 164,400 | — | — |
| 2016-08-09 | $25.86 | $27.02 | 278,600 | — | — |
| 2016-08-08 | $25.71 | $26.85 | 185,800 | — | — |
| 2016-08-05 | $25.85 | $27.00 | 301,200 | — | — |
| 2016-08-04 | $25.30 | $26.43 | 272,200 | — | — |
| 2016-08-03 | $25.34 | $26.48 | 243,400 | — | — |
| 2016-08-02 | $25.24 | $26.37 | 211,800 | — | — |
| 2016-08-01 | $25.47 | $26.60 | 250,400 | — | — |
| 2016-07-29 | $25.41 | $26.54 | 333,200 | — | — |
| 2016-07-28 | $25.86 | $27.01 | 219,400 | — | — |
| 2016-07-27 | $25.89 | $27.05 | 299,600 | — | — |
| 2016-07-26 | $25.93 | $27.09 | 352,400 | — | — |
| 2016-07-25 | $25.74 | $26.89 | 449,000 | — | — |
| 2016-07-22 | $25.94 | $27.10 | 303,400 | — | — |
| 2016-07-21 | $25.89 | $27.05 | 833,000 | — | — |
| 2016-07-20 | $25.95 | $27.10 | 2,457,800 | — | — |
| 2016-07-19 | $29.20 | $30.50 | 166,600 | — | — |
| 2016-07-18 | $29.22 | $30.52 | 122,400 | — | — |
| 2016-07-15 | $29.45 | $30.77 | 151,800 | — | — |
| 2016-07-14 | $29.50 | $30.82 | 193,600 | — | — |
| 2016-07-13 | $29.62 | $30.94 | 238,600 | — | — |
| 2016-07-12 | $29.63 | $30.95 | 252,800 | — | — |
| 2016-07-11 | $29.48 | $30.80 | 190,800 | — | — |
| 2016-07-08 | $29.11 | $30.41 | 333,000 | — | — |
| 2016-07-07 | $28.84 | $30.13 | 182,400 | — | — |
| 2016-07-06 | $29.13 | $30.43 | 127,000 | — | — |
| 2016-07-05 | $28.96 | $30.25 | 149,000 | — | — |
| 2016-07-01 | $28.99 | $30.28 | 187,600 | — | — |
| 2016-06-30 | $29.21 | $30.51 | 299,400 | — | — |
| 2016-06-29 | $27.96 | $29.20 | 138,600 | — | — |
| 2016-06-28 | $27.44 | $28.67 | 233,600 | — | — |
| 2016-06-27 | $27.61 | $28.84 | 286,600 | — | — |
| 2016-06-24 | $27.85 | $29.09 | 343,600 | — | — |
| 2016-06-23 | $28.31 | $29.57 | 160,600 | — | — |
| 2016-06-22 | $27.90 | $29.15 | 87,800 | — | — |
| 2016-06-21 | $28.11 | $29.36 | 134,800 | — | — |
| 2016-06-20 | $28.32 | $29.58 | 201,800 | — | — |
| 2016-06-17 | $27.67 | $28.90 | 312,200 | — | — |
| 2016-06-16 | $27.91 | $29.16 | 127,600 | — | — |
| 2016-06-15 | $27.56 | $28.79 | 169,400 | — | — |
| 2016-06-14 | $27.72 | $28.95 | 161,400 | — | — |
| 2016-06-13 | $27.65 | $28.88 | 231,000 | — | — |
| 2016-06-10 | $27.81 | $29.05 | 108,600 | — | — |
| 2016-06-09 | $27.82 | $29.06 | 189,600 | — | — |
| 2016-06-08 | $27.80 | $29.04 | 106,600 | — | — |
| 2016-06-07 | $27.65 | $28.79 | 128,400 | — | — |
| 2016-06-06 | $27.55 | $28.69 | 135,200 | — | — |
| 2016-06-03 | $27.37 | $28.49 | 175,800 | — | — |
| 2016-06-02 | $27.22 | $28.34 | 146,600 | — | — |
| 2016-06-01 | $27.07 | $28.19 | 173,800 | — | — |
| 2016-05-31 | $26.96 | $28.07 | 331,800 | — | — |
| 2016-05-27 | $26.46 | $27.55 | 172,800 | — | — |
| 2016-05-26 | $26.22 | $27.30 | 144,200 | — | — |
| 2016-05-25 | $26.21 | $27.29 | 277,400 | — | — |
| 2016-05-24 | $25.78 | $26.84 | 270,800 | — | — |
| 2016-05-23 | $25.06 | $26.09 | 172,000 | — | — |
| 2016-05-20 | $25.19 | $26.23 | 180,600 | — | — |
| 2016-05-19 | $24.83 | $25.86 | 149,200 | — | — |
| 2016-05-18 | $25.13 | $26.16 | 207,600 | — | — |
| 2016-05-17 | $24.81 | $25.83 | 257,400 | — | — |
| 2016-05-16 | $25.40 | $26.45 | 236,200 | — | — |
| 2016-05-13 | $25.08 | $26.12 | 228,800 | — | — |
| 2016-05-12 | $25.04 | $26.07 | 145,400 | — | — |
| 2016-05-11 | $24.87 | $25.90 | 175,600 | — | — |
| 2016-05-10 | $25.16 | $26.20 | 116,400 | — | — |
| 2016-05-09 | $24.98 | $26.01 | 267,600 | — | — |
| 2016-05-06 | $24.83 | $25.85 | 336,200 | — | — |
| 2016-05-05 | $24.50 | $25.51 | 138,600 | — | — |
| 2016-05-04 | $24.74 | $25.76 | 157,200 | — | — |
| 2016-05-03 | $24.50 | $25.52 | 162,000 | — | — |
| 2016-05-02 | $24.81 | $25.83 | 148,800 | — | — |
| 2016-04-29 | $24.92 | $25.95 | 254,800 | — | — |
| 2016-04-28 | $24.50 | $25.52 | 124,600 | — | — |
| 2016-04-27 | $24.74 | $25.76 | 157,800 | — | — |
| 2016-04-26 | $24.87 | $25.89 | 161,200 | — | — |
| 2016-04-25 | $24.80 | $25.82 | 169,600 | — | — |
| 2016-04-22 | $25.31 | $26.35 | 226,800 | — | — |
| 2016-04-21 | $25.08 | $26.11 | 304,600 | — | — |
| 2016-04-20 | $25.31 | $26.35 | 141,800 | — | — |
| 2016-04-19 | $25.14 | $26.18 | 351,800 | — | — |
| 2016-04-18 | $25.10 | $26.14 | 135,400 | — | — |
| 2016-04-15 | $25.05 | $26.08 | 349,600 | — | — |
| 2016-04-14 | $24.80 | $25.82 | 109,800 | — | — |
| 2016-04-13 | $24.99 | $26.02 | 180,400 | — | — |
| 2016-04-12 | $24.45 | $25.46 | 108,200 | — | — |
| 2016-04-11 | $24.45 | $25.46 | 144,400 | — | — |
| 2016-04-08 | $24.51 | $25.53 | 140,400 | — | — |
| 2016-04-07 | $24.39 | $25.39 | 160,200 | — | — |
| 2016-04-06 | $24.75 | $25.77 | 194,600 | — | — |
| 2016-04-05 | $24.83 | $25.86 | 117,000 | — | — |
| 2016-04-04 | $25.09 | $26.13 | 171,200 | — | — |
| 2016-04-01 | $25.30 | $26.34 | 182,000 | — | — |
| 2016-03-31 | $25.50 | $26.56 | 143,800 | — | — |
| 2016-03-30 | $25.56 | $26.61 | 227,000 | — | — |
| 2016-03-29 | $25.33 | $26.38 | 251,000 | — | — |
| 2016-03-28 | $24.67 | $25.69 | 131,800 | — | — |
| 2016-03-24 | $24.85 | $25.88 | 288,600 | — | — |
| 2016-03-23 | $24.97 | $26.00 | 247,800 | — | — |
| 2016-03-22 | $25.21 | $26.25 | 182,400 | — | — |
| 2016-03-21 | $25.15 | $26.18 | 132,800 | — | — |
| 2016-03-18 | $25.40 | $26.45 | 316,600 | — | — |
| 2016-03-17 | $25.13 | $26.16 | 167,200 | — | — |
| 2016-03-16 | $24.75 | $25.77 | 180,600 | — | — |
| 2016-03-15 | $24.49 | $25.50 | 306,200 | — | — |
| 2016-03-14 | $23.86 | $24.84 | 100,200 | — | — |
| 2016-03-11 | $23.88 | $24.86 | 158,600 | — | — |
| 2016-03-10 | $23.58 | $24.56 | 202,600 | — | — |
| 2016-03-09 | $23.94 | $24.93 | 133,000 | — | — |
| 2016-03-08 | $23.75 | $24.72 | 190,000 | — | — |
| 2016-03-07 | $24.08 | $25.07 | 213,200 | — | — |
| 2016-03-04 | $24.09 | $25.09 | 221,800 | — | — |
| 2016-03-03 | $23.84 | $24.83 | 174,800 | — | — |
| 2016-03-02 | $23.71 | $24.69 | 208,800 | — | — |
| 2016-03-01 | $23.92 | $24.81 | 167,000 | — | — |
| 2016-02-29 | $23.34 | $24.22 | 237,600 | — | — |
| 2016-02-26 | $23.56 | $24.43 | 166,800 | — | — |
| 2016-02-25 | $23.49 | $24.36 | 193,800 | — | — |
| 2016-02-24 | $23.51 | $24.39 | 156,200 | — | — |
| 2016-02-23 | $23.54 | $24.41 | 234,400 | — | — |
| 2016-02-22 | $23.81 | $24.70 | 253,600 | — | — |
| 2016-02-19 | $23.66 | $24.54 | 169,000 | — | — |
| 2016-02-18 | $23.42 | $24.29 | 258,600 | — | — |
| 2016-02-17 | $23.74 | $24.63 | 214,200 | — | — |
| 2016-02-16 | $23.79 | $24.68 | 158,800 | — | — |
| 2016-02-12 | $23.63 | $24.51 | 161,000 | — | — |
| 2016-02-11 | $23.41 | $24.28 | 194,000 | — | — |
| 2016-02-10 | $23.34 | $24.21 | 256,800 | — | — |
| 2016-02-09 | $23.72 | $24.61 | 263,000 | — | — |
| 2016-02-08 | $24.08 | $24.97 | 236,800 | — | — |
| 2016-02-05 | $24.44 | $25.35 | 267,400 | — | — |
| 2016-02-04 | $25.06 | $25.99 | 283,800 | — | — |
| 2016-02-03 | $24.31 | $25.22 | 205,400 | — | — |
| 2016-02-02 | $24.47 | $25.38 | 226,000 | — | — |
| 2016-02-01 | $25.12 | $26.05 | 231,200 | — | — |
| 2016-01-29 | $25.66 | $26.61 | 332,000 | — | — |
| 2016-01-28 | $24.54 | $25.45 | 169,600 | — | — |
| 2016-01-27 | $24.10 | $25.00 | 229,200 | — | — |
| 2016-01-26 | $24.56 | $25.48 | 152,200 | — | — |
| 2016-01-25 | $23.92 | $24.81 | 242,000 | — | — |
| 2016-01-22 | $24.41 | $25.32 | 183,400 | — | — |
| 2016-01-21 | $24.02 | $24.92 | 363,200 | — | — |
| 2016-01-20 | $24.02 | $24.92 | 351,200 | — | — |
| 2016-01-19 | $23.60 | $24.48 | 302,600 | — | — |
| 2016-01-15 | $23.06 | $23.92 | 313,600 | — | — |
| 2016-01-14 | $23.07 | $23.93 | 463,600 | — | — |
| 2016-01-13 | $22.68 | $23.53 | 252,200 | — | — |
| 2016-01-12 | $23.87 | $24.76 | 180,400 | — | — |
| 2016-01-11 | $23.84 | $24.74 | 200,000 | — | — |
| 2016-01-08 | $23.70 | $24.59 | 237,800 | — | — |
| 2016-01-07 | $23.89 | $24.78 | 235,800 | — | — |
| 2016-01-06 | $24.15 | $25.05 | 194,200 | — | — |
| 2016-01-05 | $24.41 | $25.32 | 171,000 | — | — |
| 2016-01-04 | $24.33 | $25.23 | 243,600 | — | — |