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
- 1980-03-17 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 | $27.70 | $59.65 | 530,400 | — | — |
| 2016-12-29 | $27.70 | $59.66 | 289,800 | — | — |
| 2016-12-28 | $27.77 | $59.81 | 429,600 | — | — |
| 2016-12-27 | $28.13 | $60.59 | 320,700 | — | — |
| 2016-12-23 | $28.00 | $60.30 | 441,600 | — | — |
| 2016-12-22 | $28.11 | $60.54 | 595,200 | — | — |
| 2016-12-21 | $27.80 | $59.87 | 564,300 | — | — |
| 2016-12-20 | $28.00 | $60.30 | 552,900 | — | — |
| 2016-12-19 | $28.04 | $60.40 | 490,500 | — | — |
| 2016-12-16 | $27.68 | $59.62 | 1,881,900 | — | — |
| 2016-12-15 | $28.03 | $60.37 | 1,270,500 | — | — |
| 2016-12-14 | $27.87 | $60.02 | 735,000 | — | — |
| 2016-12-13 | $28.08 | $60.48 | 554,400 | — | — |
| 2016-12-12 | $28.11 | $60.55 | 510,300 | — | — |
| 2016-12-09 | $28.21 | $60.76 | 450,300 | — | — |
| 2016-12-08 | $28.10 | $60.51 | 588,300 | — | — |
| 2016-12-07 | $28.02 | $60.35 | 657,300 | — | — |
| 2016-12-06 | $27.73 | $59.71 | 585,900 | — | — |
| 2016-12-05 | $27.50 | $59.23 | 754,800 | — | — |
| 2016-12-02 | $27.23 | $58.64 | 790,500 | — | — |
| 2016-12-01 | $27.36 | $58.93 | 1,685,700 | — | — |
| 2016-11-30 | $27.08 | $58.31 | 870,900 | — | — |
| 2016-11-29 | $27.10 | $58.36 | 701,100 | — | — |
| 2016-11-28 | $27.31 | $58.82 | 583,800 | — | — |
| 2016-11-25 | $27.65 | $59.56 | 171,000 | — | — |
| 2016-11-23 | $27.47 | $59.17 | 523,200 | — | — |
| 2016-11-22 | $27.25 | $58.69 | 695,100 | — | — |
| 2016-11-21 | $26.91 | $57.96 | 591,900 | — | — |
| 2016-11-18 | $26.95 | $58.05 | 297,900 | — | — |
| 2016-11-17 | $27.01 | $58.18 | 615,900 | — | — |
| 2016-11-16 | $27.13 | $58.43 | 552,300 | — | — |
| 2016-11-15 | $27.40 | $59.01 | 1,365,300 | — | — |
| 2016-11-14 | $27.15 | $58.47 | 937,200 | — | — |
| 2016-11-11 | $26.53 | $57.13 | 803,700 | — | — |
| 2016-11-10 | $26.40 | $56.85 | 994,800 | — | — |
| 2016-11-09 | $26.11 | $56.24 | 675,900 | — | — |
| 2016-11-08 | $25.43 | $54.76 | 488,100 | — | — |
| 2016-11-07 | $25.44 | $54.79 | 624,600 | — | — |
| 2016-11-04 | $25.04 | $53.93 | 1,053,000 | — | — |
| 2016-11-03 | $24.84 | $53.50 | 654,600 | — | — |
| 2016-11-02 | $24.84 | $53.50 | 736,500 | — | — |
| 2016-11-01 | $24.94 | $53.72 | 1,034,100 | — | — |
| 2016-10-31 | $24.97 | $53.77 | 835,800 | — | — |
| 2016-10-28 | $24.87 | $53.56 | 797,700 | — | — |
| 2016-10-27 | $24.91 | $53.64 | 630,300 | — | — |
| 2016-10-26 | $25.01 | $53.87 | 1,015,200 | — | — |
| 2016-10-25 | $25.01 | $53.86 | 767,700 | — | — |
| 2016-10-24 | $25.27 | $54.42 | 1,215,300 | — | — |
| 2016-10-21 | $25.49 | $54.90 | 1,561,800 | — | — |
| 2016-10-20 | $25.38 | $54.67 | 3,705,300 | — | — |
| 2016-10-19 | $24.15 | $52.02 | 795,900 | — | — |
| 2016-10-18 | $23.79 | $51.24 | 832,800 | — | — |
| 2016-10-17 | $23.97 | $51.63 | 1,069,800 | — | — |
| 2016-10-14 | $23.81 | $51.27 | 591,900 | — | — |
| 2016-10-13 | $23.70 | $51.03 | 964,200 | — | — |
| 2016-10-12 | $23.47 | $50.30 | 1,112,400 | — | — |
| 2016-10-11 | $23.37 | $50.09 | 661,200 | — | — |
| 2016-10-10 | $23.94 | $51.32 | 605,400 | — | — |
| 2016-10-07 | $24.04 | $51.53 | 1,104,300 | — | — |
| 2016-10-06 | $25.01 | $53.60 | 597,300 | — | — |
| 2016-10-05 | $25.15 | $53.90 | 1,124,400 | — | — |
| 2016-10-04 | $24.52 | $52.56 | 932,100 | — | — |
| 2016-10-03 | $24.62 | $52.78 | 989,700 | — | — |
| 2016-09-30 | $24.67 | $52.87 | 883,500 | — | — |
| 2016-09-29 | $24.38 | $52.27 | 573,300 | — | — |
| 2016-09-28 | $24.73 | $53.01 | 502,500 | — | — |
| 2016-09-27 | $24.44 | $52.38 | 677,400 | — | — |
| 2016-09-26 | $24.35 | $52.20 | 683,100 | — | — |
| 2016-09-23 | $24.51 | $52.55 | 672,600 | — | — |
| 2016-09-22 | $25.28 | $54.19 | 661,500 | — | — |
| 2016-09-21 | $24.67 | $52.89 | 526,800 | — | — |
| 2016-09-20 | $24.39 | $52.27 | 600,000 | — | — |
| 2016-09-19 | $24.64 | $52.81 | 549,900 | — | — |
| 2016-09-16 | $24.47 | $52.45 | 900,300 | — | — |
| 2016-09-15 | $24.77 | $53.10 | 704,400 | — | — |
| 2016-09-14 | $24.31 | $52.11 | 690,600 | — | — |
| 2016-09-13 | $24.15 | $51.77 | 917,700 | — | — |
| 2016-09-12 | $24.52 | $52.57 | 798,900 | — | — |
| 2016-09-09 | $23.91 | $51.25 | 2,015,400 | — | — |
| 2016-09-08 | $24.48 | $52.47 | 771,900 | — | — |
| 2016-09-07 | $24.92 | $53.41 | 636,600 | — | — |
| 2016-09-06 | $24.80 | $53.17 | 639,300 | — | — |
| 2016-09-02 | $25.02 | $53.64 | 705,000 | — | — |
| 2016-09-01 | $24.40 | $52.31 | 673,200 | — | — |
| 2016-08-31 | $24.56 | $52.64 | 643,200 | — | — |
| 2016-08-30 | $24.95 | $53.48 | 470,700 | — | — |
| 2016-08-29 | $25.18 | $53.98 | 340,500 | — | — |
| 2016-08-26 | $25.09 | $53.79 | 339,600 | — | — |
| 2016-08-25 | $25.03 | $53.65 | 379,800 | — | — |
| 2016-08-24 | $24.94 | $53.47 | 443,400 | — | — |
| 2016-08-23 | $25.20 | $54.01 | 746,400 | — | — |
| 2016-08-22 | $24.98 | $53.55 | 589,500 | — | — |
| 2016-08-19 | $24.89 | $53.35 | 637,500 | — | — |
| 2016-08-18 | $24.60 | $52.73 | 450,000 | — | — |
| 2016-08-17 | $24.47 | $52.46 | 604,200 | — | — |
| 2016-08-16 | $24.44 | $52.40 | 480,300 | — | — |
| 2016-08-15 | $24.64 | $52.82 | 978,900 | — | — |
| 2016-08-12 | $24.56 | $52.64 | 629,400 | — | — |
| 2016-08-11 | $24.68 | $52.90 | 828,600 | — | — |
| 2016-08-10 | $24.50 | $52.52 | 931,500 | — | — |
| 2016-08-09 | $24.58 | $52.70 | 1,440,300 | — | — |
| 2016-08-08 | $24.65 | $52.85 | 852,600 | — | — |
| 2016-08-05 | $24.64 | $52.82 | 721,500 | — | — |
| 2016-08-04 | $24.46 | $52.44 | 727,800 | — | — |
| 2016-08-03 | $24.41 | $52.33 | 607,200 | — | — |
| 2016-08-02 | $24.39 | $52.27 | 883,200 | — | — |
| 2016-08-01 | $24.59 | $52.71 | 974,400 | — | — |
| 2016-07-29 | $24.67 | $52.88 | 1,099,200 | — | — |
| 2016-07-28 | $24.44 | $52.38 | 1,162,200 | — | — |
| 2016-07-27 | $24.80 | $53.17 | 735,300 | — | — |
| 2016-07-26 | $24.94 | $53.46 | 1,060,200 | — | — |
| 2016-07-25 | $24.78 | $53.12 | 1,460,400 | — | — |
| 2016-07-22 | $24.59 | $52.72 | 2,361,000 | — | — |
| 2016-07-21 | $24.46 | $52.42 | 6,723,900 | — | — |
| 2016-07-20 | $26.76 | $57.36 | 1,145,400 | — | — |
| 2016-07-19 | $26.55 | $56.91 | 667,800 | — | — |
| 2016-07-18 | $26.66 | $57.15 | 641,400 | — | — |
| 2016-07-15 | $26.78 | $57.40 | 1,122,600 | — | — |
| 2016-07-14 | $26.76 | $57.36 | 628,200 | — | — |
| 2016-07-13 | $26.77 | $57.15 | 1,183,200 | — | — |
| 2016-07-12 | $26.93 | $57.48 | 816,600 | — | — |
| 2016-07-11 | $26.82 | $57.25 | 655,200 | — | — |
| 2016-07-08 | $26.51 | $56.59 | 696,900 | — | — |
| 2016-07-07 | $25.87 | $55.22 | 769,800 | — | — |
| 2016-07-06 | $25.56 | $54.56 | 2,832,600 | — | — |
| 2016-07-05 | $25.79 | $55.06 | 1,203,000 | — | — |
| 2016-07-01 | $26.14 | $55.81 | 914,400 | — | — |
| 2016-06-30 | $26.33 | $56.21 | 1,674,900 | — | — |
| 2016-06-29 | $25.78 | $55.03 | 923,400 | — | — |
| 2016-06-28 | $25.27 | $53.95 | 1,348,800 | — | — |
| 2016-06-27 | $24.99 | $53.35 | 1,509,600 | — | — |
| 2016-06-24 | $25.83 | $55.13 | 1,175,100 | — | — |
| 2016-06-23 | $27.51 | $58.73 | 546,900 | — | — |
| 2016-06-22 | $26.90 | $57.43 | 503,100 | — | — |
| 2016-06-21 | $26.84 | $57.30 | 603,300 | — | — |
| 2016-06-20 | $27.03 | $57.71 | 534,900 | — | — |
| 2016-06-17 | $26.48 | $56.53 | 920,700 | — | — |
| 2016-06-16 | $26.32 | $56.19 | 554,400 | — | — |
| 2016-06-15 | $26.44 | $56.44 | 426,600 | — | — |
| 2016-06-14 | $26.58 | $56.74 | 402,000 | — | — |
| 2016-06-13 | $26.53 | $56.63 | 654,900 | — | — |
| 2016-06-10 | $26.68 | $56.96 | 1,000,200 | — | — |
| 2016-06-09 | $27.04 | $57.73 | 690,000 | — | — |
| 2016-06-08 | $27.21 | $58.08 | 1,031,400 | — | — |
| 2016-06-07 | $27.15 | $57.97 | 2,207,700 | — | — |
| 2016-06-06 | $27.23 | $58.12 | 525,000 | — | — |
| 2016-06-03 | $27.02 | $57.68 | 1,125,600 | — | — |
| 2016-06-02 | $27.27 | $58.22 | 828,300 | — | — |
| 2016-06-01 | $26.87 | $57.37 | 535,800 | — | — |
| 2016-05-31 | $26.76 | $57.12 | 975,300 | — | — |
| 2016-05-27 | $26.86 | $57.33 | 706,800 | — | — |
| 2016-05-26 | $26.71 | $57.01 | 724,800 | — | — |
| 2016-05-25 | $26.76 | $57.13 | 826,200 | — | — |
| 2016-05-24 | $26.86 | $57.34 | 970,800 | — | — |
| 2016-05-23 | $26.47 | $56.51 | 485,100 | — | — |
| 2016-05-20 | $26.32 | $56.19 | 934,800 | — | — |
| 2016-05-19 | $25.99 | $55.48 | 991,200 | — | — |
| 2016-05-18 | $26.30 | $56.15 | 672,900 | — | — |
| 2016-05-17 | $26.66 | $56.92 | 929,400 | — | — |
| 2016-05-16 | $26.83 | $57.28 | 930,300 | — | — |
| 2016-05-13 | $26.68 | $56.96 | 961,200 | — | — |
| 2016-05-12 | $27.04 | $57.72 | 1,317,000 | — | — |
| 2016-05-11 | $26.68 | $56.96 | 1,290,900 | — | — |
| 2016-05-10 | $26.85 | $57.33 | 1,125,300 | — | — |
| 2016-05-09 | $26.30 | $56.15 | 974,400 | — | — |
| 2016-05-06 | $26.42 | $56.39 | 1,464,900 | — | — |
| 2016-05-05 | $25.76 | $54.99 | 825,000 | — | — |
| 2016-05-04 | $25.80 | $55.07 | 939,000 | — | — |
| 2016-05-03 | $26.10 | $55.71 | 851,400 | — | — |
| 2016-05-02 | $26.21 | $55.96 | 948,000 | — | — |
| 2016-04-29 | $26.13 | $55.78 | 741,900 | — | — |
| 2016-04-28 | $26.30 | $56.15 | 569,400 | — | — |
| 2016-04-27 | $26.80 | $57.22 | 566,100 | — | — |
| 2016-04-26 | $26.86 | $57.35 | 890,700 | — | — |
| 2016-04-25 | $26.54 | $56.66 | 1,264,500 | — | — |
| 2016-04-22 | $26.85 | $57.33 | 1,914,600 | — | — |
| 2016-04-21 | $26.68 | $56.96 | 3,211,200 | — | — |
| 2016-04-20 | $27.41 | $58.51 | 3,374,400 | — | — |
| 2016-04-19 | $28.48 | $60.80 | 1,886,700 | — | — |
| 2016-04-18 | $28.29 | $60.39 | 697,500 | — | — |
| 2016-04-15 | $28.25 | $60.31 | 752,400 | — | — |
| 2016-04-14 | $28.12 | $60.04 | 1,030,500 | — | — |
| 2016-04-13 | $28.56 | $60.73 | 730,200 | — | — |
| 2016-04-12 | $28.22 | $60.00 | 927,900 | — | — |
| 2016-04-11 | $27.74 | $59.00 | 732,600 | — | — |
| 2016-04-08 | $27.63 | $58.76 | 371,100 | — | — |
| 2016-04-07 | $27.39 | $58.25 | 558,000 | — | — |
| 2016-04-06 | $27.73 | $58.96 | 1,014,000 | — | — |
| 2016-04-05 | $27.53 | $58.54 | 888,600 | — | — |
| 2016-04-04 | $27.73 | $58.97 | 1,543,200 | — | — |
| 2016-04-01 | $28.67 | $60.98 | 2,075,700 | — | — |
| 2016-03-31 | $27.99 | $59.52 | 793,800 | — | — |
| 2016-03-30 | $27.99 | $59.52 | 853,200 | — | — |
| 2016-03-29 | $28.08 | $59.71 | 1,209,000 | — | — |
| 2016-03-28 | $27.23 | $57.90 | 703,500 | — | — |
| 2016-03-24 | $27.44 | $58.35 | 2,253,600 | — | — |
| 2016-03-23 | $27.11 | $57.66 | 1,048,800 | — | — |
| 2016-03-22 | $27.58 | $58.66 | 1,599,900 | — | — |
| 2016-03-21 | $28.07 | $59.69 | 901,500 | — | — |
| 2016-03-18 | $28.12 | $59.80 | 2,031,300 | — | — |
| 2016-03-17 | $27.93 | $59.40 | 1,294,200 | — | — |
| 2016-03-16 | $27.34 | $58.15 | 633,000 | — | — |
| 2016-03-15 | $26.93 | $57.26 | 1,019,100 | — | — |
| 2016-03-14 | $26.88 | $57.16 | 926,700 | — | — |
| 2016-03-11 | $27.13 | $57.69 | 702,000 | — | — |
| 2016-03-10 | $26.93 | $57.28 | 758,100 | — | — |
| 2016-03-09 | $27.12 | $57.66 | 1,271,400 | — | — |
| 2016-03-08 | $27.34 | $58.15 | 1,261,200 | — | — |
| 2016-03-07 | $27.58 | $58.64 | 1,736,700 | — | — |
| 2016-03-04 | $27.23 | $57.91 | 1,239,000 | — | — |
| 2016-03-03 | $26.64 | $56.66 | 1,478,100 | — | — |
| 2016-03-02 | $26.56 | $56.49 | 1,164,900 | — | — |
| 2016-03-01 | $26.48 | $56.31 | 1,276,200 | — | — |
| 2016-02-29 | $26.11 | $55.52 | 1,612,200 | — | — |
| 2016-02-26 | $25.65 | $54.55 | 1,326,000 | — | — |
| 2016-02-25 | $25.55 | $54.33 | 860,700 | — | — |
| 2016-02-24 | $25.57 | $54.38 | 1,021,500 | — | — |
| 2016-02-23 | $25.55 | $54.33 | 836,400 | — | — |
| 2016-02-22 | $25.95 | $55.18 | 1,420,200 | — | — |
| 2016-02-19 | $25.35 | $53.91 | 1,209,900 | — | — |
| 2016-02-18 | $25.44 | $54.11 | 1,223,100 | — | — |
| 2016-02-17 | $25.66 | $54.56 | 1,754,100 | — | — |
| 2016-02-16 | $24.92 | $52.99 | 886,800 | — | — |
| 2016-02-12 | $24.26 | $51.60 | 740,700 | — | — |
| 2016-02-11 | $23.85 | $50.71 | 1,481,400 | — | — |
| 2016-02-10 | $23.69 | $50.38 | 792,000 | — | — |
| 2016-02-09 | $23.88 | $50.79 | 1,605,600 | — | — |
| 2016-02-08 | $24.01 | $51.06 | 1,047,300 | — | — |
| 2016-02-05 | $24.27 | $51.60 | 1,478,100 | — | — |
| 2016-02-04 | $24.23 | $51.53 | 1,585,500 | — | — |
| 2016-02-03 | $23.39 | $49.75 | 1,016,100 | — | — |
| 2016-02-02 | $23.02 | $48.95 | 1,271,400 | — | — |
| 2016-02-01 | $23.30 | $49.55 | 1,615,200 | — | — |
| 2016-01-29 | $24.23 | $51.52 | 1,482,900 | — | — |
| 2016-01-28 | $23.43 | $49.83 | 1,251,900 | — | — |
| 2016-01-27 | $23.01 | $48.93 | 1,855,800 | — | — |
| 2016-01-26 | $23.25 | $49.45 | 4,706,100 | — | — |
| 2016-01-25 | $21.19 | $45.05 | 2,190,300 | — | — |
| 2016-01-22 | $21.62 | $45.98 | 1,536,900 | — | — |
| 2016-01-21 | $21.28 | $45.26 | 1,518,000 | — | — |
| 2016-01-20 | $21.66 | $46.06 | 1,256,700 | — | — |
| 2016-01-19 | $21.85 | $46.47 | 1,703,100 | — | — |
| 2016-01-15 | $21.74 | $46.24 | 1,120,800 | — | — |
| 2016-01-14 | $21.81 | $46.37 | 1,050,600 | — | — |
| 2016-01-13 | $21.59 | $45.69 | 933,900 | — | — |
| 2016-01-12 | $22.25 | $47.07 | 708,900 | — | — |
| 2016-01-11 | $22.13 | $46.83 | 869,400 | — | — |
| 2016-01-08 | $22.03 | $46.62 | 863,100 | — | — |
| 2016-01-07 | $22.48 | $47.55 | 797,400 | — | — |
| 2016-01-06 | $23.08 | $48.83 | 655,500 | — | — |
| 2016-01-05 | $23.60 | $49.92 | 790,200 | — | — |
| 2016-01-04 | $23.89 | $50.54 | 969,600 | — | — |