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
- 1983-12-21 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 | $28.45 | $81.29 | 165,700 | — | — |
| 2016-12-29 | $28.10 | $80.29 | 333,300 | — | — |
| 2016-12-28 | $28.45 | $81.29 | 70,800 | — | — |
| 2016-12-27 | $28.70 | $82.01 | 214,300 | — | — |
| 2016-12-23 | $28.55 | $81.58 | 79,000 | — | — |
| 2016-12-22 | $28.45 | $81.29 | 203,900 | — | — |
| 2016-12-21 | $28.55 | $81.58 | 163,500 | — | — |
| 2016-12-20 | $28.55 | $81.58 | 233,600 | — | — |
| 2016-12-19 | $28.05 | $80.15 | 424,800 | — | — |
| 2016-12-16 | $27.95 | $79.86 | 1,495,100 | — | — |
| 2016-12-15 | $28.65 | $81.86 | 317,700 | — | — |
| 2016-12-14 | $28.25 | $80.72 | 185,600 | — | — |
| 2016-12-13 | $28.40 | $81.15 | 213,500 | — | — |
| 2016-12-12 | $28.25 | $80.72 | 258,100 | — | — |
| 2016-12-09 | $29.35 | $83.86 | 284,700 | — | — |
| 2016-12-08 | $29.00 | $82.86 | 279,100 | — | — |
| 2016-12-07 | $28.00 | $80.01 | 290,900 | — | — |
| 2016-12-06 | $27.85 | $79.58 | 266,000 | — | — |
| 2016-12-05 | $27.45 | $78.44 | 223,700 | — | — |
| 2016-12-02 | $26.85 | $76.72 | 179,100 | — | — |
| 2016-12-01 | $27.00 | $77.15 | 313,000 | — | — |
| 2016-11-30 | $26.80 | $76.58 | 288,600 | — | — |
| 2016-11-29 | $27.30 | $77.55 | 298,500 | — | — |
| 2016-11-28 | $26.60 | $75.56 | 385,200 | — | — |
| 2016-11-25 | $26.70 | $75.85 | 98,300 | — | — |
| 2016-11-23 | $26.70 | $75.85 | 248,900 | — | — |
| 2016-11-22 | $26.35 | $74.85 | 224,300 | — | — |
| 2016-11-21 | $25.65 | $72.86 | 185,100 | — | — |
| 2016-11-18 | $25.70 | $73.00 | 439,300 | — | — |
| 2016-11-17 | $25.45 | $72.29 | 226,900 | — | — |
| 2016-11-16 | $25.15 | $71.44 | 240,600 | — | — |
| 2016-11-15 | $25.00 | $71.02 | 192,200 | — | — |
| 2016-11-14 | $24.75 | $70.31 | 407,900 | — | — |
| 2016-11-11 | $24.45 | $69.45 | 565,000 | — | — |
| 2016-11-10 | $23.25 | $66.05 | 709,000 | — | — |
| 2016-11-09 | $22.20 | $63.06 | 560,200 | — | — |
| 2016-11-08 | $21.65 | $61.50 | 100,700 | — | — |
| 2016-11-07 | $21.75 | $61.78 | 208,300 | — | — |
| 2016-11-04 | $21.30 | $60.51 | 147,100 | — | — |
| 2016-11-03 | $21.25 | $60.36 | 142,400 | — | — |
| 2016-11-02 | $21.20 | $60.22 | 268,400 | — | — |
| 2016-11-01 | $21.20 | $60.22 | 136,800 | — | — |
| 2016-10-31 | $21.50 | $61.07 | 294,100 | — | — |
| 2016-10-28 | $21.35 | $60.65 | 109,700 | — | — |
| 2016-10-27 | $21.60 | $61.36 | 247,200 | — | — |
| 2016-10-26 | $21.40 | $60.79 | 244,900 | — | — |
| 2016-10-25 | $21.60 | $61.36 | 246,600 | — | — |
| 2016-10-24 | $21.75 | $61.78 | 270,300 | — | — |
| 2016-10-21 | $21.60 | $61.36 | 216,500 | — | — |
| 2016-10-20 | $21.48 | $61.02 | 192,000 | — | — |
| 2016-10-19 | $21.50 | $61.07 | 179,700 | — | — |
| 2016-10-18 | $21.40 | $60.79 | 134,400 | — | — |
| 2016-10-17 | $21.10 | $59.94 | 105,700 | — | — |
| 2016-10-14 | $21.10 | $59.94 | 250,600 | — | — |
| 2016-10-13 | $21.05 | $59.80 | 196,900 | — | — |
| 2016-10-12 | $21.55 | $61.22 | 231,500 | — | — |
| 2016-10-11 | $21.45 | $60.93 | 204,500 | — | — |
| 2016-10-10 | $21.55 | $61.22 | 187,900 | — | — |
| 2016-10-07 | $21.34 | $60.62 | 162,900 | — | — |
| 2016-10-06 | $21.39 | $60.76 | 222,600 | — | — |
| 2016-10-05 | $21.84 | $62.04 | 218,500 | — | — |
| 2016-10-04 | $21.49 | $61.05 | 230,800 | — | — |
| 2016-10-03 | $21.64 | $61.47 | 194,300 | — | — |
| 2016-09-30 | $21.84 | $62.04 | 220,600 | — | — |
| 2016-09-29 | $21.51 | $61.10 | 111,600 | — | — |
| 2016-09-28 | $21.82 | $61.98 | 105,800 | — | — |
| 2016-09-27 | $21.68 | $61.59 | 137,900 | — | — |
| 2016-09-26 | $21.58 | $61.30 | 93,400 | — | — |
| 2016-09-23 | $22.21 | $63.09 | 121,700 | — | — |
| 2016-09-22 | $22.23 | $63.15 | 168,900 | — | — |
| 2016-09-21 | $21.83 | $62.01 | 138,200 | — | — |
| 2016-09-20 | $21.69 | $61.61 | 99,000 | — | — |
| 2016-09-19 | $21.71 | $61.67 | 80,200 | — | — |
| 2016-09-16 | $21.70 | $61.64 | 351,000 | — | — |
| 2016-09-15 | $21.77 | $61.84 | 99,600 | — | — |
| 2016-09-14 | $21.58 | $61.30 | 141,500 | — | — |
| 2016-09-13 | $21.93 | $62.30 | 245,300 | — | — |
| 2016-09-12 | $22.52 | $63.97 | 326,200 | — | — |
| 2016-09-09 | $21.99 | $62.47 | 167,000 | — | — |
| 2016-09-08 | $22.21 | $63.09 | 181,400 | — | — |
| 2016-09-07 | $21.93 | $62.30 | 117,100 | — | — |
| 2016-09-06 | $21.64 | $61.47 | 151,300 | — | — |
| 2016-09-02 | $21.83 | $62.01 | 156,000 | — | — |
| 2016-09-01 | $21.68 | $61.59 | 179,800 | — | — |
| 2016-08-31 | $21.80 | $61.93 | 232,500 | — | — |
| 2016-08-30 | $21.98 | $61.98 | 96,000 | — | — |
| 2016-08-29 | $21.84 | $61.59 | 93,900 | — | — |
| 2016-08-26 | $21.83 | $61.56 | 115,000 | — | — |
| 2016-08-25 | $21.75 | $61.33 | 111,600 | — | — |
| 2016-08-24 | $21.63 | $61.00 | 118,400 | — | — |
| 2016-08-23 | $21.59 | $60.88 | 139,500 | — | — |
| 2016-08-22 | $21.52 | $60.69 | 127,500 | — | — |
| 2016-08-19 | $21.48 | $60.57 | 163,900 | — | — |
| 2016-08-18 | $21.47 | $60.54 | 135,600 | — | — |
| 2016-08-17 | $21.43 | $60.43 | 109,800 | — | — |
| 2016-08-16 | $21.48 | $60.57 | 94,600 | — | — |
| 2016-08-15 | $21.62 | $60.97 | 123,100 | — | — |
| 2016-08-12 | $21.31 | $60.09 | 163,900 | — | — |
| 2016-08-11 | $21.43 | $60.43 | 185,900 | — | — |
| 2016-08-10 | $21.40 | $60.35 | 252,700 | — | — |
| 2016-08-09 | $21.70 | $61.19 | 183,800 | — | — |
| 2016-08-08 | $21.69 | $61.17 | 177,700 | — | — |
| 2016-08-05 | $21.91 | $61.79 | 224,600 | — | — |
| 2016-08-04 | $21.17 | $59.70 | 102,900 | — | — |
| 2016-08-03 | $21.17 | $59.70 | 136,000 | — | — |
| 2016-08-02 | $21.08 | $59.45 | 153,300 | — | — |
| 2016-08-01 | $21.15 | $59.64 | 122,500 | — | — |
| 2016-07-29 | $21.31 | $60.09 | 183,000 | — | — |
| 2016-07-28 | $21.31 | $60.09 | 98,200 | — | — |
| 2016-07-27 | $21.43 | $60.43 | 145,500 | — | — |
| 2016-07-26 | $21.31 | $60.09 | 169,700 | — | — |
| 2016-07-25 | $21.21 | $59.81 | 249,700 | — | — |
| 2016-07-22 | $21.06 | $59.39 | 216,200 | — | — |
| 2016-07-21 | $20.25 | $57.10 | 125,000 | — | — |
| 2016-07-20 | $20.41 | $57.56 | 137,500 | — | — |
| 2016-07-19 | $20.38 | $57.47 | 139,200 | — | — |
| 2016-07-18 | $20.35 | $57.39 | 94,900 | — | — |
| 2016-07-15 | $20.49 | $57.78 | 105,500 | — | — |
| 2016-07-14 | $20.27 | $57.16 | 203,500 | — | — |
| 2016-07-13 | $20.19 | $56.94 | 187,900 | — | — |
| 2016-07-12 | $20.10 | $56.68 | 169,000 | — | — |
| 2016-07-11 | $19.60 | $55.27 | 102,500 | — | — |
| 2016-07-08 | $19.18 | $54.09 | 237,800 | — | — |
| 2016-07-07 | $18.86 | $53.18 | 194,600 | — | — |
| 2016-07-06 | $18.90 | $53.30 | 134,100 | — | — |
| 2016-07-05 | $18.83 | $53.10 | 130,200 | — | — |
| 2016-07-01 | $19.21 | $54.17 | 107,300 | — | — |
| 2016-06-30 | $19.45 | $54.85 | 238,300 | — | — |
| 2016-06-29 | $18.95 | $53.44 | 107,100 | — | — |
| 2016-06-28 | $18.46 | $52.06 | 173,300 | — | — |
| 2016-06-27 | $18.11 | $51.07 | 154,300 | — | — |
| 2016-06-24 | $18.77 | $52.93 | 345,000 | — | — |
| 2016-06-23 | $20.00 | $56.40 | 130,000 | — | — |
| 2016-06-22 | $19.29 | $54.40 | 64,600 | — | — |
| 2016-06-21 | $19.39 | $54.68 | 88,400 | — | — |
| 2016-06-20 | $19.36 | $54.59 | 105,000 | — | — |
| 2016-06-17 | $19.09 | $53.83 | 454,900 | — | — |
| 2016-06-16 | $18.93 | $53.38 | 292,800 | — | — |
| 2016-06-15 | $19.24 | $54.26 | 133,100 | — | — |
| 2016-06-14 | $19.19 | $54.12 | 187,200 | — | — |
| 2016-06-13 | $19.46 | $54.88 | 247,900 | — | — |
| 2016-06-10 | $19.90 | $56.12 | 116,300 | — | — |
| 2016-06-09 | $19.98 | $56.34 | 162,200 | — | — |
| 2016-06-08 | $20.16 | $56.85 | 119,600 | — | — |
| 2016-06-07 | $20.01 | $56.43 | 92,900 | — | — |
| 2016-06-06 | $20.07 | $56.60 | 212,200 | — | — |
| 2016-06-03 | $19.78 | $55.78 | 270,000 | — | — |
| 2016-06-02 | $20.04 | $56.51 | 145,500 | — | — |
| 2016-06-01 | $19.92 | $56.17 | 166,400 | — | — |
| 2016-05-31 | $19.77 | $55.75 | 233,500 | — | — |
| 2016-05-27 | $19.73 | $55.64 | 387,200 | — | — |
| 2016-05-26 | $19.66 | $54.99 | 151,800 | — | — |
| 2016-05-25 | $19.75 | $55.24 | 391,900 | — | — |
| 2016-05-24 | $19.58 | $54.77 | 575,100 | — | — |
| 2016-05-23 | $19.30 | $53.98 | 170,800 | — | — |
| 2016-05-20 | $19.25 | $53.84 | 256,000 | — | — |
| 2016-05-19 | $19.05 | $53.28 | 130,700 | — | — |
| 2016-05-18 | $19.40 | $54.26 | 164,100 | — | — |
| 2016-05-17 | $18.72 | $52.36 | 230,000 | — | — |
| 2016-05-16 | $19.21 | $53.73 | 153,400 | — | — |
| 2016-05-13 | $18.91 | $52.89 | 108,900 | — | — |
| 2016-05-12 | $19.25 | $53.84 | 111,300 | — | — |
| 2016-05-11 | $19.25 | $53.84 | 138,100 | — | — |
| 2016-05-10 | $19.43 | $54.35 | 131,900 | — | — |
| 2016-05-09 | $19.12 | $53.48 | 117,700 | — | — |
| 2016-05-06 | $19.05 | $53.28 | 159,800 | — | — |
| 2016-05-05 | $18.97 | $53.06 | 137,300 | — | — |
| 2016-05-04 | $19.07 | $53.34 | 163,900 | — | — |
| 2016-05-03 | $19.19 | $53.68 | 87,000 | — | — |
| 2016-05-02 | $19.60 | $54.82 | 173,000 | — | — |
| 2016-04-29 | $19.50 | $54.54 | 160,500 | — | — |
| 2016-04-28 | $19.43 | $54.35 | 95,300 | — | — |
| 2016-04-27 | $19.66 | $54.99 | 239,400 | — | — |
| 2016-04-26 | $19.56 | $54.71 | 402,700 | — | — |
| 2016-04-25 | $19.43 | $54.35 | 254,000 | — | — |
| 2016-04-22 | $19.62 | $54.88 | 280,300 | — | — |
| 2016-04-21 | $19.34 | $54.09 | 269,900 | — | — |
| 2016-04-20 | $19.53 | $54.63 | 204,000 | — | — |
| 2016-04-19 | $19.39 | $54.23 | 141,100 | — | — |
| 2016-04-18 | $19.17 | $53.62 | 144,600 | — | — |
| 2016-04-15 | $18.93 | $52.95 | 115,700 | — | — |
| 2016-04-14 | $18.89 | $52.84 | 112,000 | — | — |
| 2016-04-13 | $18.84 | $52.70 | 202,300 | — | — |
| 2016-04-12 | $18.22 | $50.96 | 138,900 | — | — |
| 2016-04-11 | $17.92 | $50.12 | 102,700 | — | — |
| 2016-04-08 | $17.78 | $49.73 | 173,400 | — | — |
| 2016-04-07 | $17.49 | $48.92 | 181,100 | — | — |
| 2016-04-06 | $17.99 | $50.32 | 114,600 | — | — |
| 2016-04-05 | $17.86 | $49.95 | 202,800 | — | — |
| 2016-04-04 | $18.22 | $50.96 | 137,800 | — | — |
| 2016-04-01 | $18.21 | $50.93 | 249,300 | — | — |
| 2016-03-31 | $18.18 | $50.85 | 243,200 | — | — |
| 2016-03-30 | $18.32 | $51.24 | 331,400 | — | — |
| 2016-03-29 | $18.30 | $51.19 | 366,400 | — | — |
| 2016-03-28 | $18.18 | $50.85 | 201,500 | — | — |
| 2016-03-24 | $18.20 | $50.91 | 223,100 | — | — |
| 2016-03-23 | $18.17 | $50.82 | 342,500 | — | — |
| 2016-03-22 | $18.30 | $51.19 | 209,100 | — | — |
| 2016-03-21 | $18.33 | $51.27 | 130,100 | — | — |
| 2016-03-18 | $18.36 | $51.35 | 519,500 | — | — |
| 2016-03-17 | $18.07 | $50.54 | 234,200 | — | — |
| 2016-03-16 | $17.82 | $49.84 | 172,900 | — | — |
| 2016-03-15 | $18.23 | $50.99 | 388,200 | — | — |
| 2016-03-14 | $18.28 | $51.13 | 192,800 | — | — |
| 2016-03-11 | $18.27 | $51.10 | 167,400 | — | — |
| 2016-03-10 | $17.85 | $49.93 | 291,600 | — | — |
| 2016-03-09 | $17.87 | $49.98 | 201,300 | — | — |
| 2016-03-08 | $18.02 | $50.40 | 148,100 | — | — |
| 2016-03-07 | $18.26 | $51.07 | 186,400 | — | — |
| 2016-03-04 | $18.07 | $50.54 | 239,900 | — | — |
| 2016-03-03 | $17.85 | $49.93 | 276,000 | — | — |
| 2016-03-02 | $17.54 | $49.06 | 257,000 | — | — |
| 2016-03-01 | $17.23 | $48.19 | 333,000 | — | — |
| 2016-02-29 | $16.77 | $46.91 | 486,400 | — | — |
| 2016-02-26 | $17.30 | $47.94 | 205,900 | — | — |
| 2016-02-25 | $17.16 | $47.55 | 236,500 | — | — |
| 2016-02-24 | $16.97 | $47.03 | 236,200 | — | — |
| 2016-02-23 | $16.90 | $46.83 | 374,700 | — | — |
| 2016-02-22 | $17.11 | $47.41 | 450,100 | — | — |
| 2016-02-19 | $16.81 | $46.58 | 597,700 | — | — |
| 2016-02-18 | $16.53 | $45.81 | 366,400 | — | — |
| 2016-02-17 | $16.70 | $46.28 | 385,200 | — | — |
| 2016-02-16 | $16.63 | $46.08 | 310,500 | — | — |
| 2016-02-12 | $16.36 | $45.34 | 321,500 | — | — |
| 2016-02-11 | $16.00 | $44.34 | 538,400 | — | — |
| 2016-02-10 | $15.94 | $44.17 | 374,800 | — | — |
| 2016-02-09 | $15.96 | $44.23 | 425,600 | — | — |
| 2016-02-08 | $15.67 | $43.42 | 554,600 | — | — |
| 2016-02-05 | $15.46 | $42.84 | 529,400 | — | — |
| 2016-02-04 | $15.71 | $43.53 | 249,900 | — | — |
| 2016-02-03 | $15.61 | $43.26 | 268,500 | — | — |
| 2016-02-02 | $15.51 | $42.98 | 266,600 | — | — |
| 2016-02-01 | $15.79 | $43.76 | 298,200 | — | — |
| 2016-01-29 | $16.00 | $44.34 | 431,400 | — | — |
| 2016-01-28 | $15.70 | $43.51 | 323,600 | — | — |
| 2016-01-27 | $15.58 | $43.17 | 624,300 | — | — |
| 2016-01-26 | $15.48 | $42.90 | 424,900 | — | — |
| 2016-01-25 | $14.91 | $41.32 | 332,700 | — | — |
| 2016-01-22 | $15.51 | $42.98 | 725,400 | — | — |
| 2016-01-21 | $15.61 | $43.26 | 356,900 | — | — |
| 2016-01-20 | $15.95 | $44.20 | 362,400 | — | — |
| 2016-01-19 | $16.01 | $44.37 | 232,100 | — | — |
| 2016-01-15 | $16.37 | $45.36 | 406,100 | — | — |
| 2016-01-14 | $16.53 | $45.81 | 290,800 | — | — |
| 2016-01-13 | $16.40 | $45.45 | 293,600 | — | — |
| 2016-01-12 | $16.84 | $46.67 | 334,200 | — | — |
| 2016-01-11 | $16.79 | $46.53 | 197,000 | — | — |
| 2016-01-08 | $16.58 | $45.95 | 300,000 | — | — |
| 2016-01-07 | $16.76 | $46.44 | 184,300 | — | — |
| 2016-01-06 | $17.26 | $47.83 | 230,300 | — | — |
| 2016-01-05 | $17.46 | $48.38 | 232,300 | — | — |
| 2016-01-04 | $17.50 | $48.50 | 344,500 | — | — |