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
- 1994-06-24 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 | $28.05 | $102.33 | 967,800 | — | — |
| 2016-12-29 | $27.77 | $101.31 | 408,800 | — | — |
| 2016-12-28 | $27.34 | $99.74 | 538,300 | — | — |
| 2016-12-27 | $27.64 | $100.14 | 283,000 | — | — |
| 2016-12-23 | $27.61 | $100.04 | 384,000 | — | — |
| 2016-12-22 | $27.61 | $100.04 | 452,000 | — | — |
| 2016-12-21 | $27.67 | $100.25 | 692,000 | — | — |
| 2016-12-20 | $28.12 | $101.88 | 790,500 | — | — |
| 2016-12-19 | $27.79 | $100.69 | 875,900 | — | — |
| 2016-12-16 | $27.56 | $99.85 | 2,482,900 | — | — |
| 2016-12-15 | $27.12 | $98.26 | 874,400 | — | — |
| 2016-12-14 | $27.24 | $98.70 | 1,036,100 | — | — |
| 2016-12-13 | $28.02 | $101.52 | 823,900 | — | — |
| 2016-12-12 | $27.90 | $101.09 | 590,800 | — | — |
| 2016-12-09 | $27.64 | $100.14 | 568,200 | — | — |
| 2016-12-08 | $27.57 | $99.89 | 1,095,000 | — | — |
| 2016-12-07 | $27.52 | $99.71 | 1,107,700 | — | — |
| 2016-12-06 | $26.97 | $97.72 | 903,700 | — | — |
| 2016-12-05 | $26.71 | $96.78 | 778,900 | — | — |
| 2016-12-02 | $26.34 | $95.43 | 570,500 | — | — |
| 2016-12-01 | $26.02 | $94.28 | 872,300 | — | — |
| 2016-11-30 | $26.45 | $95.83 | 1,071,000 | — | — |
| 2016-11-29 | $26.84 | $97.25 | 643,100 | — | — |
| 2016-11-28 | $26.47 | $95.91 | 720,900 | — | — |
| 2016-11-25 | $26.32 | $95.36 | 230,000 | — | — |
| 2016-11-23 | $26.21 | $94.96 | 578,200 | — | — |
| 2016-11-22 | $26.23 | $95.04 | 599,100 | — | — |
| 2016-11-21 | $25.69 | $93.08 | 1,158,400 | — | — |
| 2016-11-18 | $25.86 | $93.70 | 1,290,000 | — | — |
| 2016-11-17 | $25.75 | $93.30 | 678,700 | — | — |
| 2016-11-16 | $25.63 | $92.86 | 884,300 | — | — |
| 2016-11-15 | $25.51 | $92.43 | 877,000 | — | — |
| 2016-11-14 | $25.62 | $92.83 | 1,254,900 | — | — |
| 2016-11-11 | $25.35 | $91.85 | 1,204,500 | — | — |
| 2016-11-10 | $25.41 | $92.07 | 1,561,200 | — | — |
| 2016-11-09 | $25.83 | $93.59 | 930,900 | — | — |
| 2016-11-08 | $26.26 | $95.14 | 785,000 | — | — |
| 2016-11-07 | $26.01 | $94.24 | 566,900 | — | — |
| 2016-11-04 | $25.44 | $92.17 | 502,500 | — | — |
| 2016-11-03 | $25.36 | $91.88 | 633,000 | — | — |
| 2016-11-02 | $25.62 | $92.83 | 1,032,900 | — | — |
| 2016-11-01 | $25.78 | $93.41 | 997,100 | — | — |
| 2016-10-31 | $26.41 | $95.69 | 957,900 | — | — |
| 2016-10-28 | $25.68 | $93.04 | 1,728,400 | — | — |
| 2016-10-27 | $26.05 | $94.38 | 696,700 | — | — |
| 2016-10-26 | $26.57 | $96.27 | 712,100 | — | — |
| 2016-10-25 | $26.97 | $97.72 | 489,900 | — | — |
| 2016-10-24 | $27.10 | $98.19 | 314,800 | — | — |
| 2016-10-21 | $26.98 | $97.75 | 466,600 | — | — |
| 2016-10-20 | $27.02 | $97.90 | 474,500 | — | — |
| 2016-10-19 | $26.95 | $97.64 | 419,400 | — | — |
| 2016-10-18 | $26.77 | $96.99 | 409,600 | — | — |
| 2016-10-17 | $26.62 | $96.45 | 463,000 | — | — |
| 2016-10-14 | $26.52 | $96.09 | 817,600 | — | — |
| 2016-10-13 | $26.49 | $95.98 | 1,178,700 | — | — |
| 2016-10-12 | $26.41 | $95.69 | 658,300 | — | — |
| 2016-10-11 | $26.05 | $94.38 | 559,100 | — | — |
| 2016-10-10 | $26.54 | $96.16 | 676,400 | — | — |
| 2016-10-07 | $26.03 | $94.31 | 1,010,000 | — | — |
| 2016-10-06 | $26.16 | $94.78 | 1,137,800 | — | — |
| 2016-10-05 | $26.23 | $95.04 | 1,095,700 | — | — |
| 2016-10-04 | $27.17 | $98.44 | 553,600 | — | — |
| 2016-10-03 | $27.71 | $100.40 | 651,000 | — | — |
| 2016-09-30 | $28.22 | $102.25 | 1,529,300 | — | — |
| 2016-09-29 | $28.33 | $102.64 | 838,300 | — | — |
| 2016-09-28 | $28.83 | $104.46 | 771,200 | — | — |
| 2016-09-27 | $28.57 | $102.83 | 568,500 | — | — |
| 2016-09-26 | $28.74 | $103.44 | 516,200 | — | — |
| 2016-09-23 | $28.68 | $103.22 | 633,200 | — | — |
| 2016-09-22 | $28.60 | $102.93 | 735,900 | — | — |
| 2016-09-21 | $28.15 | $101.31 | 721,200 | — | — |
| 2016-09-20 | $27.64 | $99.48 | 1,153,300 | — | — |
| 2016-09-19 | $27.91 | $100.45 | 650,500 | — | — |
| 2016-09-16 | $27.55 | $99.15 | 2,512,500 | — | — |
| 2016-09-15 | $27.32 | $98.33 | 591,900 | — | — |
| 2016-09-14 | $27.18 | $97.82 | 587,300 | — | — |
| 2016-09-13 | $27.00 | $97.18 | 957,100 | — | — |
| 2016-09-12 | $27.92 | $100.49 | 1,176,900 | — | — |
| 2016-09-09 | $27.79 | $100.02 | 1,022,100 | — | — |
| 2016-09-08 | $29.30 | $105.45 | 718,600 | — | — |
| 2016-09-07 | $29.61 | $106.57 | 474,700 | — | — |
| 2016-09-06 | $29.30 | $105.45 | 724,600 | — | — |
| 2016-09-02 | $29.12 | $104.81 | 640,900 | — | — |
| 2016-09-01 | $28.51 | $102.61 | 825,100 | — | — |
| 2016-08-31 | $28.77 | $103.55 | 1,522,200 | — | — |
| 2016-08-30 | $28.65 | $103.11 | 550,900 | — | — |
| 2016-08-29 | $28.62 | $103.01 | 851,700 | — | — |
| 2016-08-26 | $28.28 | $101.78 | 1,392,300 | — | — |
| 2016-08-25 | $28.58 | $102.86 | 692,700 | — | — |
| 2016-08-24 | $28.41 | $102.25 | 1,094,200 | — | — |
| 2016-08-23 | $28.88 | $103.94 | 675,700 | — | — |
| 2016-08-22 | $28.73 | $103.40 | 534,700 | — | — |
| 2016-08-19 | $28.61 | $102.97 | 840,300 | — | — |
| 2016-08-18 | $28.58 | $102.86 | 759,900 | — | — |
| 2016-08-17 | $28.80 | $103.65 | 599,900 | — | — |
| 2016-08-16 | $28.70 | $103.29 | 824,200 | — | — |
| 2016-08-15 | $29.07 | $104.63 | 737,100 | — | — |
| 2016-08-12 | $29.20 | $105.09 | 521,200 | — | — |
| 2016-08-11 | $28.95 | $104.19 | 642,300 | — | — |
| 2016-08-10 | $29.19 | $105.06 | 393,200 | — | — |
| 2016-08-09 | $29.07 | $104.63 | 366,800 | — | — |
| 2016-08-08 | $28.83 | $103.76 | 462,600 | — | — |
| 2016-08-05 | $29.03 | $104.48 | 515,800 | — | — |
| 2016-08-04 | $29.14 | $104.88 | 955,800 | — | — |
| 2016-08-03 | $28.99 | $104.34 | 651,100 | — | — |
| 2016-08-02 | $29.21 | $105.13 | 640,200 | — | — |
| 2016-08-01 | $29.61 | $106.57 | 613,500 | — | — |
| 2016-07-29 | $29.47 | $106.07 | 1,433,800 | — | — |
| 2016-07-28 | $28.77 | $103.55 | 686,500 | — | — |
| 2016-07-27 | $28.36 | $102.07 | 612,300 | — | — |
| 2016-07-26 | $28.50 | $102.57 | 567,400 | — | — |
| 2016-07-25 | $28.56 | $102.79 | 694,300 | — | — |
| 2016-07-22 | $28.62 | $103.01 | 713,000 | — | — |
| 2016-07-21 | $28.59 | $102.90 | 665,700 | — | — |
| 2016-07-20 | $28.61 | $102.97 | 747,600 | — | — |
| 2016-07-19 | $28.52 | $102.65 | 966,400 | — | — |
| 2016-07-18 | $28.28 | $101.78 | 970,400 | — | — |
| 2016-07-15 | $28.15 | $101.31 | 951,900 | — | — |
| 2016-07-14 | $27.93 | $100.52 | 1,050,000 | — | — |
| 2016-07-13 | $28.28 | $101.78 | 710,700 | — | — |
| 2016-07-12 | $28.17 | $101.39 | 916,000 | — | — |
| 2016-07-11 | $28.29 | $101.82 | 657,800 | — | — |
| 2016-07-08 | $28.10 | $101.13 | 1,675,800 | — | — |
| 2016-07-07 | $27.65 | $99.51 | 850,500 | — | — |
| 2016-07-06 | $28.13 | $101.24 | 1,582,600 | — | — |
| 2016-07-05 | $28.12 | $101.21 | 1,410,400 | — | — |
| 2016-07-01 | $27.92 | $100.49 | 886,300 | — | — |
| 2016-06-30 | $27.82 | $100.13 | 1,109,000 | — | — |
| 2016-06-29 | $27.46 | $98.83 | 1,022,400 | — | — |
| 2016-06-28 | $26.85 | $96.64 | 1,410,900 | — | — |
| 2016-06-27 | $26.46 | $94.55 | 2,076,100 | — | — |
| 2016-06-24 | $26.74 | $95.55 | 2,038,000 | — | — |
| 2016-06-23 | $26.96 | $96.33 | 806,800 | — | — |
| 2016-06-22 | $26.83 | $95.87 | 720,500 | — | — |
| 2016-06-21 | $26.88 | $96.05 | 928,800 | — | — |
| 2016-06-20 | $26.81 | $95.80 | 750,700 | — | — |
| 2016-06-17 | $26.78 | $95.69 | 1,916,000 | — | — |
| 2016-06-16 | $26.80 | $95.76 | 869,700 | — | — |
| 2016-06-15 | $26.57 | $94.94 | 1,092,500 | — | — |
| 2016-06-14 | $26.28 | $93.90 | 1,093,600 | — | — |
| 2016-06-13 | $26.42 | $94.41 | 1,317,400 | — | — |
| 2016-06-10 | $26.30 | $93.98 | 1,908,400 | — | — |
| 2016-06-09 | $26.44 | $94.48 | 2,030,100 | — | — |
| 2016-06-08 | $25.69 | $91.80 | 1,080,700 | — | — |
| 2016-06-07 | $25.26 | $90.26 | 858,900 | — | — |
| 2016-06-06 | $25.05 | $89.51 | 895,200 | — | — |
| 2016-06-03 | $24.98 | $89.26 | 992,600 | — | — |
| 2016-06-02 | $24.81 | $88.65 | 980,900 | — | — |
| 2016-06-01 | $24.68 | $88.19 | 1,268,200 | — | — |
| 2016-05-31 | $24.76 | $88.47 | 1,478,000 | — | — |
| 2016-05-27 | $24.93 | $89.08 | 774,400 | — | — |
| 2016-05-26 | $24.82 | $88.69 | 1,067,900 | — | — |
| 2016-05-25 | $24.88 | $88.90 | 1,106,800 | — | — |
| 2016-05-24 | $24.79 | $88.58 | 1,136,600 | — | — |
| 2016-05-23 | $24.40 | $87.19 | 832,900 | — | — |
| 2016-05-20 | $24.48 | $87.47 | 1,108,800 | — | — |
| 2016-05-19 | $24.13 | $86.22 | 741,600 | — | — |
| 2016-05-18 | $24.36 | $87.04 | 1,003,900 | — | — |
| 2016-05-17 | $24.41 | $87.22 | 1,018,600 | — | — |
| 2016-05-16 | $24.89 | $88.94 | 1,016,100 | — | — |
| 2016-05-13 | $24.74 | $88.40 | 867,600 | — | — |
| 2016-05-12 | $24.79 | $88.58 | 1,398,800 | — | — |
| 2016-05-11 | $24.20 | $86.47 | 1,424,600 | — | — |
| 2016-05-10 | $24.67 | $88.15 | 963,700 | — | — |
| 2016-05-09 | $24.48 | $87.47 | 1,712,400 | — | — |
| 2016-05-06 | $24.15 | $86.29 | 1,990,200 | — | — |
| 2016-05-05 | $23.84 | $85.19 | 2,047,200 | — | — |
| 2016-05-04 | $23.60 | $84.33 | 1,256,500 | — | — |
| 2016-05-03 | $23.14 | $82.68 | 855,200 | — | — |
| 2016-05-02 | $23.39 | $83.58 | 1,101,800 | — | — |
| 2016-04-29 | $22.94 | $81.97 | 1,635,500 | — | — |
| 2016-04-28 | $23.17 | $82.79 | 1,015,200 | — | — |
| 2016-04-27 | $23.13 | $82.65 | 1,257,500 | — | — |
| 2016-04-26 | $23.13 | $82.65 | 1,405,100 | — | — |
| 2016-04-25 | $22.92 | $81.90 | 1,125,100 | — | — |
| 2016-04-22 | $22.55 | $80.58 | 1,382,800 | — | — |
| 2016-04-21 | $22.39 | $80.00 | 1,114,100 | — | — |
| 2016-04-20 | $22.81 | $81.51 | 1,027,700 | — | — |
| 2016-04-19 | $22.99 | $82.15 | 879,300 | — | — |
| 2016-04-18 | $22.77 | $81.36 | 1,218,500 | — | — |
| 2016-04-15 | $22.56 | $80.61 | 1,086,400 | — | — |
| 2016-04-14 | $22.43 | $80.15 | 1,698,900 | — | — |
| 2016-04-13 | $22.63 | $80.86 | 972,000 | — | — |
| 2016-04-12 | $22.67 | $81.01 | 1,376,800 | — | — |
| 2016-04-11 | $22.63 | $80.86 | 1,731,700 | — | — |
| 2016-04-08 | $22.52 | $80.47 | 1,612,200 | — | — |
| 2016-04-07 | $22.39 | $80.00 | 1,422,500 | — | — |
| 2016-04-06 | $22.36 | $79.90 | 1,742,900 | — | — |
| 2016-04-05 | $22.69 | $81.08 | 1,369,800 | — | — |
| 2016-04-04 | $22.69 | $81.08 | 1,710,700 | — | — |
| 2016-04-01 | $22.61 | $80.79 | 2,365,600 | — | — |
| 2016-03-31 | $22.74 | $81.26 | 7,346,800 | — | — |
| 2016-03-30 | $22.94 | $81.97 | 2,915,400 | — | — |
| 2016-03-29 | $22.98 | $82.11 | 18,223,600 | — | — |
| 2016-03-28 | $22.89 | $81.11 | 7,585,600 | — | — |
| 2016-03-24 | $22.01 | $77.99 | 493,100 | — | — |
| 2016-03-23 | $21.96 | $77.82 | 764,400 | — | — |
| 2016-03-22 | $22.02 | $78.03 | 762,000 | — | — |
| 2016-03-21 | $22.03 | $78.07 | 675,800 | — | — |
| 2016-03-18 | $22.36 | $79.23 | 1,074,700 | — | — |
| 2016-03-17 | $22.52 | $79.80 | 891,300 | — | — |
| 2016-03-16 | $22.28 | $78.95 | 587,000 | — | — |
| 2016-03-15 | $21.92 | $77.68 | 664,800 | — | — |
| 2016-03-14 | $21.99 | $77.92 | 606,500 | — | — |
| 2016-03-11 | $21.94 | $77.75 | 947,400 | — | — |
| 2016-03-10 | $21.63 | $76.65 | 1,258,700 | — | — |
| 2016-03-09 | $21.75 | $77.07 | 1,084,900 | — | — |
| 2016-03-08 | $21.75 | $77.07 | 989,600 | — | — |
| 2016-03-07 | $22.13 | $78.42 | 672,800 | — | — |
| 2016-03-04 | $22.13 | $78.42 | 844,200 | — | — |
| 2016-03-03 | $22.04 | $78.10 | 1,057,500 | — | — |
| 2016-03-02 | $21.93 | $77.71 | 892,600 | — | — |
| 2016-03-01 | $21.87 | $77.50 | 723,700 | — | — |
| 2016-02-29 | $21.52 | $76.26 | 1,121,000 | — | — |
| 2016-02-26 | $21.58 | $76.47 | 704,600 | — | — |
| 2016-02-25 | $21.74 | $77.04 | 582,100 | — | — |
| 2016-02-24 | $21.21 | $75.16 | 741,400 | — | — |
| 2016-02-23 | $21.24 | $75.27 | 819,800 | — | — |
| 2016-02-22 | $20.83 | $73.81 | 1,086,200 | — | — |
| 2016-02-19 | $20.58 | $72.93 | 1,295,200 | — | — |
| 2016-02-18 | $20.25 | $71.76 | 802,000 | — | — |
| 2016-02-17 | $20.16 | $71.44 | 1,030,100 | — | — |
| 2016-02-16 | $19.98 | $70.80 | 797,600 | — | — |
| 2016-02-12 | $19.70 | $69.81 | 816,300 | — | — |
| 2016-02-11 | $19.33 | $68.50 | 1,450,200 | — | — |
| 2016-02-10 | $19.71 | $69.84 | 375,200 | — | — |
| 2016-02-09 | $19.61 | $69.49 | 983,400 | — | — |
| 2016-02-08 | $19.63 | $69.56 | 1,343,900 | — | — |
| 2016-02-05 | $20.17 | $71.47 | 1,031,700 | — | — |
| 2016-02-04 | $20.31 | $71.97 | 910,900 | — | — |
| 2016-02-03 | $20.40 | $72.29 | 762,800 | — | — |
| 2016-02-02 | $20.29 | $71.90 | 893,800 | — | — |
| 2016-02-01 | $20.44 | $72.43 | 1,009,500 | — | — |
| 2016-01-29 | $20.59 | $72.96 | 1,691,500 | — | — |
| 2016-01-28 | $19.69 | $69.77 | 1,080,900 | — | — |
| 2016-01-27 | $20.13 | $71.33 | 861,400 | — | — |
| 2016-01-26 | $20.43 | $72.40 | 537,900 | — | — |
| 2016-01-25 | $19.91 | $70.55 | 759,400 | — | — |
| 2016-01-22 | $19.94 | $70.66 | 736,200 | — | — |
| 2016-01-21 | $19.48 | $69.03 | 914,300 | — | — |
| 2016-01-20 | $19.32 | $68.46 | 759,200 | — | — |
| 2016-01-19 | $19.89 | $70.48 | 693,800 | — | — |
| 2016-01-15 | $19.85 | $70.34 | 804,700 | — | — |
| 2016-01-14 | $20.19 | $71.55 | 802,200 | — | — |
| 2016-01-13 | $20.26 | $71.79 | 982,800 | — | — |
| 2016-01-12 | $20.70 | $73.35 | 1,254,500 | — | — |
| 2016-01-11 | $21.10 | $74.77 | 868,400 | — | — |
| 2016-01-08 | $20.97 | $74.31 | 427,800 | — | — |
| 2016-01-07 | $21.42 | $75.90 | 1,005,000 | — | — |
| 2016-01-06 | $21.83 | $77.36 | 656,800 | — | — |
| 2016-01-05 | $21.92 | $77.68 | 1,322,900 | — | — |
| 2016-01-04 | $21.61 | $76.58 | 748,100 | — | — |