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 | $30.95 | $68.69 | 63,700 | — | — |
| 2016-12-29 | $31.10 | $69.02 | 59,700 | — | — |
| 2016-12-28 | $32.58 | $72.31 | 30,200 | — | — |
| 2016-12-27 | $33.33 | $73.97 | 30,300 | — | — |
| 2016-12-23 | $33.77 | $74.95 | 18,300 | — | — |
| 2016-12-22 | $33.78 | $74.97 | 36,700 | — | — |
| 2016-12-21 | $33.65 | $74.68 | 57,100 | — | — |
| 2016-12-20 | $33.94 | $75.33 | 47,900 | — | — |
| 2016-12-19 | $33.34 | $73.99 | 55,900 | — | — |
| 2016-12-16 | $33.65 | $74.68 | 253,700 | — | — |
| 2016-12-15 | $32.50 | $72.13 | 66,100 | — | — |
| 2016-12-14 | $32.26 | $71.60 | 71,800 | — | — |
| 2016-12-13 | $32.33 | $71.75 | 77,000 | — | — |
| 2016-12-12 | $32.38 | $71.86 | 52,300 | — | — |
| 2016-12-09 | $32.43 | $71.97 | 113,400 | — | — |
| 2016-12-08 | $31.17 | $69.18 | 60,300 | — | — |
| 2016-12-07 | $31.94 | $70.89 | 35,600 | — | — |
| 2016-12-06 | $31.44 | $69.78 | 39,200 | — | — |
| 2016-12-05 | $30.97 | $68.73 | 37,000 | — | — |
| 2016-12-02 | $29.79 | $66.12 | 24,100 | — | — |
| 2016-12-01 | $30.09 | $66.78 | 31,600 | — | — |
| 2016-11-30 | $29.95 | $66.47 | 50,400 | — | — |
| 2016-11-29 | $29.55 | $65.58 | 58,000 | — | — |
| 2016-11-28 | $30.75 | $68.25 | 29,900 | — | — |
| 2016-11-25 | $31.18 | $69.20 | 17,400 | — | — |
| 2016-11-23 | $30.63 | $67.98 | 61,700 | — | — |
| 2016-11-22 | $31.50 | $69.91 | 72,000 | — | — |
| 2016-11-21 | $30.45 | $67.58 | 43,400 | — | — |
| 2016-11-18 | $29.84 | $66.23 | 42,900 | — | — |
| 2016-11-17 | $30.07 | $66.74 | 56,200 | — | — |
| 2016-11-16 | $29.96 | $66.49 | 99,100 | — | — |
| 2016-11-15 | $28.80 | $63.92 | 35,200 | — | — |
| 2016-11-14 | $28.46 | $63.16 | 62,700 | — | — |
| 2016-11-11 | $29.05 | $64.47 | 99,300 | — | — |
| 2016-11-10 | $28.50 | $63.25 | 81,000 | — | — |
| 2016-11-09 | $27.00 | $59.67 | 69,200 | — | — |
| 2016-11-08 | $23.96 | $52.95 | 22,400 | — | — |
| 2016-11-07 | $23.92 | $52.86 | 53,700 | — | — |
| 2016-11-04 | $23.13 | $51.12 | 41,300 | — | — |
| 2016-11-03 | $22.34 | $49.37 | 28,000 | — | — |
| 2016-11-02 | $22.75 | $50.28 | 43,600 | — | — |
| 2016-11-01 | $23.28 | $51.45 | 28,900 | — | — |
| 2016-10-31 | $24.02 | $53.08 | 74,100 | — | — |
| 2016-10-28 | $23.47 | $51.87 | 50,600 | — | — |
| 2016-10-27 | $23.48 | $51.89 | 33,700 | — | — |
| 2016-10-26 | $23.98 | $52.99 | 19,800 | — | — |
| 2016-10-25 | $24.17 | $53.41 | 26,400 | — | — |
| 2016-10-24 | $24.22 | $53.52 | 27,800 | — | — |
| 2016-10-21 | $23.98 | $52.99 | 34,500 | — | — |
| 2016-10-20 | $24.17 | $53.41 | 17,900 | — | — |
| 2016-10-19 | $24.55 | $54.25 | 40,500 | — | — |
| 2016-10-18 | $24.58 | $54.32 | 31,300 | — | — |
| 2016-10-17 | $24.75 | $54.70 | 33,700 | — | — |
| 2016-10-14 | $24.56 | $54.28 | 18,300 | — | — |
| 2016-10-13 | $24.85 | $54.92 | 47,200 | — | — |
| 2016-10-12 | $24.71 | $54.61 | 28,300 | — | — |
| 2016-10-11 | $25.08 | $55.42 | 54,000 | — | — |
| 2016-10-10 | $25.35 | $56.02 | 41,700 | — | — |
| 2016-10-07 | $25.13 | $55.54 | 19,300 | — | — |
| 2016-10-06 | $25.49 | $56.33 | 14,700 | — | — |
| 2016-10-05 | $25.50 | $56.35 | 28,200 | — | — |
| 2016-10-04 | $25.50 | $56.35 | 14,200 | — | — |
| 2016-10-03 | $25.60 | $56.57 | 12,000 | — | — |
| 2016-09-30 | $25.61 | $56.60 | 37,100 | — | — |
| 2016-09-29 | $25.50 | $56.35 | 22,400 | — | — |
| 2016-09-28 | $25.71 | $56.82 | 33,700 | — | — |
| 2016-09-27 | $25.73 | $56.86 | 18,200 | — | — |
| 2016-09-26 | $25.57 | $56.51 | 19,000 | — | — |
| 2016-09-23 | $26.03 | $57.52 | 15,600 | — | — |
| 2016-09-22 | $26.05 | $57.57 | 26,700 | — | — |
| 2016-09-21 | $25.83 | $57.08 | 20,000 | — | — |
| 2016-09-20 | $25.77 | $56.95 | 27,300 | — | — |
| 2016-09-19 | $25.77 | $56.95 | 22,300 | — | — |
| 2016-09-16 | $25.76 | $56.93 | 139,000 | — | — |
| 2016-09-15 | $25.94 | $57.33 | 15,800 | — | — |
| 2016-09-14 | $25.78 | $56.97 | 13,000 | — | — |
| 2016-09-13 | $25.49 | $56.33 | 31,400 | — | — |
| 2016-09-12 | $26.12 | $57.72 | 34,900 | — | — |
| 2016-09-09 | $25.58 | $56.53 | 59,000 | — | — |
| 2016-09-08 | $26.59 | $58.76 | 26,900 | — | — |
| 2016-09-07 | $26.78 | $59.18 | 14,600 | — | — |
| 2016-09-06 | $26.77 | $59.16 | 17,900 | — | — |
| 2016-09-02 | $27.41 | $60.57 | 38,300 | — | — |
| 2016-09-01 | $27.20 | $60.11 | 27,700 | — | — |
| 2016-08-31 | $27.16 | $60.02 | 85,400 | — | — |
| 2016-08-30 | $27.06 | $59.80 | 14,900 | — | — |
| 2016-08-29 | $27.46 | $60.68 | 23,800 | — | — |
| 2016-08-26 | $27.38 | $60.51 | 33,100 | — | — |
| 2016-08-25 | $27.58 | $60.95 | 29,500 | — | — |
| 2016-08-24 | $27.51 | $60.79 | 20,700 | — | — |
| 2016-08-23 | $27.64 | $61.08 | 59,200 | — | — |
| 2016-08-22 | $28.00 | $61.88 | 23,800 | — | — |
| 2016-08-19 | $27.52 | $60.82 | 28,300 | — | — |
| 2016-08-18 | $27.06 | $59.80 | 16,600 | — | — |
| 2016-08-17 | $26.95 | $59.56 | 9,000 | — | — |
| 2016-08-16 | $27.12 | $59.93 | 14,500 | — | — |
| 2016-08-15 | $27.27 | $60.26 | 25,100 | — | — |
| 2016-08-12 | $26.60 | $58.78 | 27,600 | — | — |
| 2016-08-11 | $26.90 | $59.45 | 25,400 | — | — |
| 2016-08-10 | $26.90 | $59.21 | 27,800 | — | — |
| 2016-08-09 | $27.34 | $60.18 | 24,600 | — | — |
| 2016-08-08 | $26.85 | $59.10 | 10,300 | — | — |
| 2016-08-05 | $26.71 | $58.80 | 29,800 | — | — |
| 2016-08-04 | $26.87 | $59.15 | 13,000 | — | — |
| 2016-08-03 | $27.12 | $59.70 | 21,400 | — | — |
| 2016-08-02 | $26.94 | $59.30 | 22,000 | — | — |
| 2016-08-01 | $27.15 | $59.77 | 36,100 | — | — |
| 2016-07-29 | $27.09 | $59.63 | 42,300 | — | — |
| 2016-07-28 | $25.71 | $56.60 | 37,400 | — | — |
| 2016-07-27 | $25.84 | $56.88 | 96,600 | — | — |
| 2016-07-26 | $27.88 | $61.37 | 18,200 | — | — |
| 2016-07-25 | $27.73 | $61.04 | 20,500 | — | — |
| 2016-07-22 | $27.92 | $61.46 | 20,300 | — | — |
| 2016-07-21 | $27.84 | $61.28 | 14,900 | — | — |
| 2016-07-20 | $28.30 | $62.30 | 51,000 | — | — |
| 2016-07-19 | $27.95 | $61.53 | 16,900 | — | — |
| 2016-07-18 | $28.25 | $62.19 | 25,800 | — | — |
| 2016-07-15 | $28.70 | $63.18 | 22,000 | — | — |
| 2016-07-14 | $28.79 | $63.38 | 22,100 | — | — |
| 2016-07-13 | $28.50 | $62.74 | 35,900 | — | — |
| 2016-07-12 | $29.20 | $64.28 | 43,700 | — | — |
| 2016-07-11 | $27.97 | $61.57 | 30,400 | — | — |
| 2016-07-08 | $28.00 | $61.64 | 61,800 | — | — |
| 2016-07-07 | $26.76 | $58.91 | 32,800 | — | — |
| 2016-07-06 | $27.00 | $59.43 | 34,600 | — | — |
| 2016-07-05 | $27.06 | $59.57 | 22,600 | — | — |
| 2016-07-01 | $27.22 | $59.92 | 15,700 | — | — |
| 2016-06-30 | $27.41 | $60.34 | 36,800 | — | — |
| 2016-06-29 | $26.97 | $59.37 | 35,100 | — | — |
| 2016-06-28 | $27.09 | $59.63 | 59,700 | — | — |
| 2016-06-27 | $26.65 | $58.66 | 67,700 | — | — |
| 2016-06-24 | $27.07 | $59.59 | 453,100 | — | — |
| 2016-06-23 | $27.79 | $61.17 | 33,200 | — | — |
| 2016-06-22 | $27.02 | $59.48 | 22,300 | — | — |
| 2016-06-21 | $27.68 | $60.93 | 12,200 | — | — |
| 2016-06-20 | $27.91 | $61.44 | 31,000 | — | — |
| 2016-06-17 | $27.75 | $61.09 | 235,600 | — | — |
| 2016-06-16 | $27.55 | $60.65 | 45,800 | — | — |
| 2016-06-15 | $26.93 | $59.28 | 68,100 | — | — |
| 2016-06-14 | $28.54 | $62.82 | 27,000 | — | — |
| 2016-06-13 | $27.50 | $60.54 | 37,900 | — | — |
| 2016-06-10 | $29.40 | $64.72 | 37,800 | — | — |
| 2016-06-09 | $30.31 | $66.72 | 44,200 | — | — |
| 2016-06-08 | $29.90 | $65.82 | 31,800 | — | — |
| 2016-06-07 | $30.33 | $66.77 | 38,000 | — | — |
| 2016-06-06 | $30.82 | $67.84 | 62,100 | — | — |
| 2016-06-03 | $30.68 | $67.54 | 28,300 | — | — |
| 2016-06-02 | $30.56 | $67.27 | 22,800 | — | — |
| 2016-06-01 | $31.09 | $68.44 | 94,500 | — | — |
| 2016-05-31 | $30.95 | $68.13 | 166,200 | — | — |
| 2016-05-27 | $29.13 | $64.12 | 23,000 | — | — |
| 2016-05-26 | $28.50 | $62.74 | 12,900 | — | — |
| 2016-05-25 | $28.57 | $62.89 | 18,900 | — | — |
| 2016-05-24 | $29.08 | $64.01 | 36,600 | — | — |
| 2016-05-23 | $27.73 | $61.04 | 16,000 | — | — |
| 2016-05-20 | $27.77 | $61.13 | 28,000 | — | — |
| 2016-05-19 | $27.28 | $60.05 | 19,700 | — | — |
| 2016-05-18 | $26.97 | $59.37 | 15,400 | — | — |
| 2016-05-17 | $27.07 | $59.59 | 43,600 | — | — |
| 2016-05-16 | $27.33 | $60.16 | 20,000 | — | — |
| 2016-05-13 | $26.93 | $59.28 | 15,700 | — | — |
| 2016-05-12 | $27.28 | $60.05 | 10,100 | — | — |
| 2016-05-11 | $27.96 | $61.55 | 19,200 | — | — |
| 2016-05-10 | $28.15 | $61.74 | 21,900 | — | — |
| 2016-05-09 | $27.30 | $59.87 | 10,600 | — | — |
| 2016-05-06 | $27.63 | $60.59 | 18,600 | — | — |
| 2016-05-05 | $27.46 | $60.22 | 14,200 | — | — |
| 2016-05-04 | $27.60 | $60.53 | 16,300 | — | — |
| 2016-05-03 | $27.52 | $60.35 | 26,000 | — | — |
| 2016-05-02 | $29.16 | $63.95 | 14,900 | — | — |
| 2016-04-29 | $28.29 | $62.04 | 39,800 | — | — |
| 2016-04-28 | $28.81 | $63.18 | 22,700 | — | — |
| 2016-04-27 | $29.94 | $65.66 | 20,000 | — | — |
| 2016-04-26 | $29.95 | $65.68 | 51,700 | — | — |
| 2016-04-25 | $28.41 | $62.31 | 23,700 | — | — |
| 2016-04-22 | $28.95 | $63.49 | 27,500 | — | — |
| 2016-04-21 | $28.56 | $62.63 | 32,900 | — | — |
| 2016-04-20 | $28.23 | $61.91 | 29,000 | — | — |
| 2016-04-19 | $27.48 | $60.27 | 19,400 | — | — |
| 2016-04-18 | $27.08 | $59.39 | 20,200 | — | — |
| 2016-04-15 | $26.75 | $58.66 | 27,300 | — | — |
| 2016-04-14 | $26.45 | $58.01 | 60,400 | — | — |
| 2016-04-13 | $26.43 | $57.96 | 41,400 | — | — |
| 2016-04-12 | $25.63 | $56.21 | 20,500 | — | — |
| 2016-04-11 | $25.18 | $55.22 | 26,600 | — | — |
| 2016-04-08 | $25.11 | $55.07 | 19,100 | — | — |
| 2016-04-07 | $24.91 | $54.63 | 78,000 | — | — |
| 2016-04-06 | $25.40 | $55.70 | 14,000 | — | — |
| 2016-04-05 | $25.04 | $54.91 | 46,600 | — | — |
| 2016-04-04 | $25.71 | $56.38 | 17,300 | — | — |
| 2016-04-01 | $26.06 | $57.15 | 22,400 | — | — |
| 2016-03-31 | $25.93 | $56.87 | 38,300 | — | — |
| 2016-03-30 | $25.49 | $55.90 | 16,100 | — | — |
| 2016-03-29 | $25.79 | $56.56 | 38,100 | — | — |
| 2016-03-28 | $24.95 | $54.72 | 23,800 | — | — |
| 2016-03-24 | $25.00 | $54.83 | 34,900 | — | — |
| 2016-03-23 | $25.11 | $55.07 | 26,700 | — | — |
| 2016-03-22 | $25.91 | $56.82 | 24,100 | — | — |
| 2016-03-21 | $26.34 | $57.77 | 29,800 | — | — |
| 2016-03-18 | $26.94 | $59.08 | 77,000 | — | — |
| 2016-03-17 | $26.98 | $59.17 | 59,700 | — | — |
| 2016-03-16 | $26.29 | $57.66 | 35,400 | — | — |
| 2016-03-15 | $25.71 | $56.38 | 43,400 | — | — |
| 2016-03-14 | $26.68 | $58.51 | 22,800 | — | — |
| 2016-03-11 | $26.89 | $58.97 | 19,100 | — | — |
| 2016-03-10 | $26.35 | $57.79 | 26,700 | — | — |
| 2016-03-09 | $27.10 | $59.43 | 34,600 | — | — |
| 2016-03-08 | $27.00 | $59.21 | 46,800 | — | — |
| 2016-03-07 | $27.82 | $61.01 | 22,600 | — | — |
| 2016-03-04 | $27.21 | $59.67 | 38,600 | — | — |
| 2016-03-03 | $27.20 | $59.65 | 59,700 | — | — |
| 2016-03-02 | $26.89 | $58.97 | 55,800 | — | — |
| 2016-03-01 | $25.97 | $56.95 | 15,400 | — | — |
| 2016-02-29 | $25.26 | $55.40 | 47,800 | — | — |
| 2016-02-26 | $25.69 | $56.34 | 26,700 | — | — |
| 2016-02-25 | $25.38 | $55.66 | 13,100 | — | — |
| 2016-02-24 | $25.32 | $55.53 | 17,700 | — | — |
| 2016-02-23 | $25.22 | $55.31 | 27,100 | — | — |
| 2016-02-22 | $25.07 | $54.98 | 31,300 | — | — |
| 2016-02-19 | $25.25 | $55.38 | 24,500 | — | — |
| 2016-02-18 | $25.40 | $55.70 | 37,100 | — | — |
| 2016-02-17 | $25.50 | $55.92 | 45,400 | — | — |
| 2016-02-16 | $24.90 | $54.61 | 21,800 | — | — |
| 2016-02-12 | $24.61 | $53.97 | 26,400 | — | — |
| 2016-02-11 | $24.00 | $52.63 | 74,500 | — | — |
| 2016-02-10 | $23.72 | $52.02 | 52,000 | — | — |
| 2016-02-09 | $23.75 | $51.86 | 52,100 | — | — |
| 2016-02-08 | $24.04 | $52.49 | 72,900 | — | — |
| 2016-02-05 | $23.30 | $50.87 | 55,400 | — | — |
| 2016-02-04 | $24.06 | $52.53 | 20,700 | — | — |
| 2016-02-03 | $23.87 | $52.12 | 23,200 | — | — |
| 2016-02-02 | $24.03 | $52.47 | 23,600 | — | — |
| 2016-02-01 | $24.45 | $53.38 | 22,100 | — | — |
| 2016-01-29 | $25.42 | $55.50 | 75,700 | — | — |
| 2016-01-28 | $24.09 | $52.60 | 29,900 | — | — |
| 2016-01-27 | $24.03 | $52.47 | 51,300 | — | — |
| 2016-01-26 | $23.51 | $51.33 | 47,400 | — | — |
| 2016-01-25 | $22.56 | $49.26 | 41,500 | — | — |
| 2016-01-22 | $22.41 | $48.93 | 74,000 | — | — |
| 2016-01-21 | $21.26 | $46.42 | 66,500 | — | — |
| 2016-01-20 | $23.34 | $50.96 | 38,000 | — | — |
| 2016-01-19 | $22.34 | $48.78 | 36,900 | — | — |
| 2016-01-15 | $22.45 | $49.02 | 31,500 | — | — |
| 2016-01-14 | $22.85 | $49.89 | 39,800 | — | — |
| 2016-01-13 | $22.31 | $48.71 | 65,300 | — | — |
| 2016-01-12 | $23.56 | $51.44 | 34,300 | — | — |
| 2016-01-11 | $23.78 | $51.92 | 35,000 | — | — |
| 2016-01-08 | $23.61 | $51.55 | 42,100 | — | — |
| 2016-01-07 | $24.22 | $52.88 | 44,100 | — | — |
| 2016-01-06 | $25.46 | $55.59 | 39,100 | — | — |
| 2016-01-05 | $25.69 | $56.09 | 27,900 | — | — |
| 2016-01-04 | $25.51 | $55.70 | 58,100 | — | — |