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
- 1973-05-03 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 | $25.49 | $111.59 | 159,900 | — | — |
| 2016-12-29 | $25.04 | $109.62 | 100,600 | — | — |
| 2016-12-28 | $24.98 | $109.36 | 161,200 | — | — |
| 2016-12-27 | $24.96 | $109.27 | 74,800 | — | — |
| 2016-12-23 | $25.05 | $109.67 | 73,200 | — | — |
| 2016-12-22 | $24.97 | $109.32 | 98,900 | — | — |
| 2016-12-21 | $24.98 | $109.36 | 101,200 | — | — |
| 2016-12-20 | $25.31 | $110.80 | 223,200 | — | — |
| 2016-12-19 | $25.41 | $110.02 | 269,100 | — | — |
| 2016-12-16 | $24.83 | $107.51 | 621,000 | — | — |
| 2016-12-15 | $24.51 | $106.12 | 147,700 | — | — |
| 2016-12-14 | $24.62 | $106.60 | 135,300 | — | — |
| 2016-12-13 | $25.25 | $109.32 | 180,000 | — | — |
| 2016-12-12 | $25.24 | $109.28 | 209,800 | — | — |
| 2016-12-09 | $25.00 | $108.24 | 186,100 | — | — |
| 2016-12-08 | $24.77 | $107.25 | 156,600 | — | — |
| 2016-12-07 | $24.71 | $106.99 | 190,300 | — | — |
| 2016-12-06 | $24.29 | $105.17 | 166,200 | — | — |
| 2016-12-05 | $24.20 | $104.78 | 104,200 | — | — |
| 2016-12-02 | $23.91 | $103.52 | 131,600 | — | — |
| 2016-12-01 | $23.73 | $102.74 | 188,600 | — | — |
| 2016-11-30 | $24.02 | $104.00 | 194,500 | — | — |
| 2016-11-29 | $24.12 | $104.43 | 102,500 | — | — |
| 2016-11-28 | $23.93 | $103.61 | 130,100 | — | — |
| 2016-11-25 | $23.74 | $102.79 | 63,700 | — | — |
| 2016-11-23 | $23.70 | $102.61 | 83,700 | — | — |
| 2016-11-22 | $23.75 | $102.83 | 166,200 | — | — |
| 2016-11-21 | $23.05 | $99.80 | 97,300 | — | — |
| 2016-11-18 | $23.10 | $100.02 | 144,400 | — | — |
| 2016-11-17 | $23.06 | $99.84 | 119,900 | — | — |
| 2016-11-16 | $23.17 | $100.32 | 126,600 | — | — |
| 2016-11-15 | $23.00 | $99.58 | 130,300 | — | — |
| 2016-11-14 | $23.22 | $100.53 | 212,400 | — | — |
| 2016-11-11 | $22.65 | $98.07 | 188,500 | — | — |
| 2016-11-10 | $22.03 | $95.38 | 294,400 | — | — |
| 2016-11-09 | $22.60 | $97.85 | 244,100 | — | — |
| 2016-11-08 | $23.04 | $99.76 | 140,700 | — | — |
| 2016-11-07 | $22.75 | $98.50 | 140,300 | — | — |
| 2016-11-04 | $22.47 | $97.29 | 149,200 | — | — |
| 2016-11-03 | $22.36 | $96.81 | 192,400 | — | — |
| 2016-11-02 | $22.32 | $96.64 | 199,700 | — | — |
| 2016-11-01 | $22.41 | $97.03 | 280,300 | — | — |
| 2016-10-31 | $22.73 | $98.41 | 243,900 | — | — |
| 2016-10-28 | $22.40 | $96.98 | 270,000 | — | — |
| 2016-10-27 | $22.46 | $97.24 | 245,700 | — | — |
| 2016-10-26 | $22.63 | $97.98 | 187,800 | — | — |
| 2016-10-25 | $22.62 | $97.94 | 102,200 | — | — |
| 2016-10-24 | $22.49 | $97.37 | 89,000 | — | — |
| 2016-10-21 | $22.45 | $97.20 | 62,000 | — | — |
| 2016-10-20 | $22.55 | $97.63 | 119,200 | — | — |
| 2016-10-19 | $22.54 | $97.59 | 104,300 | — | — |
| 2016-10-18 | $22.54 | $97.59 | 178,200 | — | — |
| 2016-10-17 | $22.41 | $97.03 | 161,400 | — | — |
| 2016-10-14 | $22.40 | $96.98 | 134,100 | — | — |
| 2016-10-13 | $22.52 | $97.50 | 202,300 | — | — |
| 2016-10-12 | $22.32 | $96.64 | 141,300 | — | — |
| 2016-10-11 | $22.09 | $95.64 | 116,600 | — | — |
| 2016-10-10 | $22.33 | $96.68 | 114,200 | — | — |
| 2016-10-07 | $22.27 | $96.42 | 183,600 | — | — |
| 2016-10-06 | $22.51 | $97.46 | 218,700 | — | — |
| 2016-10-05 | $22.78 | $98.63 | 269,600 | — | — |
| 2016-10-04 | $23.39 | $101.27 | 179,600 | — | — |
| 2016-10-03 | $23.74 | $102.79 | 272,200 | — | — |
| 2016-09-30 | $23.93 | $103.61 | 235,900 | — | — |
| 2016-09-29 | $23.99 | $103.87 | 174,500 | — | — |
| 2016-09-28 | $24.13 | $104.47 | 116,000 | — | — |
| 2016-09-27 | $24.09 | $104.30 | 171,300 | — | — |
| 2016-09-26 | $24.22 | $104.86 | 101,300 | — | — |
| 2016-09-23 | $24.18 | $104.69 | 110,900 | — | — |
| 2016-09-22 | $24.19 | $104.73 | 137,600 | — | — |
| 2016-09-21 | $23.75 | $102.83 | 209,500 | — | — |
| 2016-09-20 | $23.41 | $101.36 | 229,400 | — | — |
| 2016-09-19 | $23.65 | $101.31 | 129,700 | — | — |
| 2016-09-16 | $23.35 | $100.03 | 186,800 | — | — |
| 2016-09-15 | $23.30 | $99.81 | 150,700 | — | — |
| 2016-09-14 | $23.21 | $99.43 | 146,000 | — | — |
| 2016-09-13 | $22.99 | $98.49 | 639,800 | — | — |
| 2016-09-12 | $23.52 | $100.76 | 179,000 | — | — |
| 2016-09-09 | $23.25 | $99.60 | 238,200 | — | — |
| 2016-09-08 | $23.95 | $102.60 | 147,000 | — | — |
| 2016-09-07 | $23.99 | $102.77 | 106,300 | — | — |
| 2016-09-06 | $23.84 | $102.13 | 180,500 | — | — |
| 2016-09-02 | $23.72 | $101.61 | 126,500 | — | — |
| 2016-09-01 | $23.48 | $100.59 | 160,200 | — | — |
| 2016-08-31 | $23.53 | $100.80 | 170,500 | — | — |
| 2016-08-30 | $23.51 | $100.71 | 79,800 | — | — |
| 2016-08-29 | $23.57 | $100.97 | 113,300 | — | — |
| 2016-08-26 | $23.67 | $101.40 | 104,000 | — | — |
| 2016-08-25 | $24.06 | $103.07 | 126,500 | — | — |
| 2016-08-24 | $23.98 | $102.73 | 80,100 | — | — |
| 2016-08-23 | $24.00 | $102.81 | 104,800 | — | — |
| 2016-08-22 | $23.95 | $102.60 | 148,600 | — | — |
| 2016-08-19 | $23.63 | $101.23 | 114,800 | — | — |
| 2016-08-18 | $23.94 | $102.56 | 96,100 | — | — |
| 2016-08-17 | $23.90 | $102.38 | 276,700 | — | — |
| 2016-08-16 | $23.48 | $100.59 | 128,200 | — | — |
| 2016-08-15 | $23.67 | $101.40 | 111,100 | — | — |
| 2016-08-12 | $23.63 | $101.23 | 151,700 | — | — |
| 2016-08-11 | $23.31 | $99.86 | 118,100 | — | — |
| 2016-08-10 | $23.52 | $100.76 | 155,100 | — | — |
| 2016-08-09 | $23.47 | $100.54 | 213,500 | — | — |
| 2016-08-08 | $23.21 | $99.43 | 101,200 | — | — |
| 2016-08-05 | $23.19 | $99.34 | 242,400 | — | — |
| 2016-08-04 | $22.33 | $95.66 | 116,200 | — | — |
| 2016-08-03 | $22.28 | $95.44 | 302,500 | — | — |
| 2016-08-02 | $22.31 | $95.57 | 136,600 | — | — |
| 2016-08-01 | $22.80 | $97.67 | 143,400 | — | — |
| 2016-07-29 | $22.72 | $97.33 | 256,600 | — | — |
| 2016-07-28 | $22.34 | $95.70 | 66,400 | — | — |
| 2016-07-27 | $22.31 | $95.57 | 128,100 | — | — |
| 2016-07-26 | $22.22 | $95.19 | 92,000 | — | — |
| 2016-07-25 | $22.25 | $95.32 | 95,000 | — | — |
| 2016-07-22 | $22.31 | $95.57 | 94,500 | — | — |
| 2016-07-21 | $22.32 | $95.62 | 183,800 | — | — |
| 2016-07-20 | $22.22 | $95.19 | 124,600 | — | — |
| 2016-07-19 | $22.19 | $95.06 | 106,400 | — | — |
| 2016-07-18 | $22.19 | $95.06 | 119,700 | — | — |
| 2016-07-15 | $22.24 | $95.27 | 124,800 | — | — |
| 2016-07-14 | $22.25 | $95.32 | 201,600 | — | — |
| 2016-07-13 | $22.39 | $95.92 | 187,700 | — | — |
| 2016-07-12 | $22.27 | $95.40 | 147,100 | — | — |
| 2016-07-11 | $22.25 | $95.32 | 111,900 | — | — |
| 2016-07-08 | $22.04 | $94.42 | 176,500 | — | — |
| 2016-07-07 | $21.85 | $93.60 | 150,400 | — | — |
| 2016-07-06 | $22.00 | $94.25 | 191,800 | — | — |
| 2016-07-05 | $21.84 | $93.56 | 176,600 | — | — |
| 2016-07-01 | $21.48 | $92.02 | 111,300 | — | — |
| 2016-06-30 | $21.45 | $91.89 | 205,700 | — | — |
| 2016-06-29 | $21.33 | $91.38 | 305,400 | — | — |
| 2016-06-28 | $21.13 | $90.52 | 232,100 | — | — |
| 2016-06-27 | $21.08 | $90.30 | 108,300 | — | — |
| 2016-06-24 | $20.90 | $89.53 | 307,100 | — | — |
| 2016-06-23 | $20.92 | $89.62 | 123,000 | — | — |
| 2016-06-22 | $20.99 | $89.92 | 126,600 | — | — |
| 2016-06-21 | $21.10 | $90.39 | 80,900 | — | — |
| 2016-06-20 | $21.25 | $89.96 | 183,400 | — | — |
| 2016-06-17 | $20.96 | $88.73 | 436,500 | — | — |
| 2016-06-16 | $21.11 | $89.37 | 191,000 | — | — |
| 2016-06-15 | $21.06 | $89.16 | 46,400 | — | — |
| 2016-06-14 | $21.06 | $89.16 | 79,900 | — | — |
| 2016-06-13 | $21.28 | $90.09 | 109,000 | — | — |
| 2016-06-10 | $21.35 | $90.38 | 148,200 | — | — |
| 2016-06-09 | $21.24 | $89.92 | 140,100 | — | — |
| 2016-06-08 | $21.10 | $89.33 | 156,300 | — | — |
| 2016-06-07 | $20.69 | $87.59 | 74,100 | — | — |
| 2016-06-06 | $20.59 | $87.17 | 75,900 | — | — |
| 2016-06-03 | $20.60 | $87.21 | 115,900 | — | — |
| 2016-06-02 | $20.53 | $86.91 | 65,200 | — | — |
| 2016-06-01 | $20.50 | $86.79 | 112,300 | — | — |
| 2016-05-31 | $20.22 | $85.60 | 156,600 | — | — |
| 2016-05-27 | $20.32 | $86.02 | 65,200 | — | — |
| 2016-05-26 | $20.18 | $85.43 | 47,900 | — | — |
| 2016-05-25 | $20.19 | $85.47 | 88,100 | — | — |
| 2016-05-24 | $20.10 | $85.09 | 142,000 | — | — |
| 2016-05-23 | $19.92 | $84.33 | 74,700 | — | — |
| 2016-05-20 | $19.96 | $84.50 | 264,600 | — | — |
| 2016-05-19 | $19.56 | $82.81 | 155,700 | — | — |
| 2016-05-18 | $19.90 | $84.25 | 179,000 | — | — |
| 2016-05-17 | $20.16 | $85.35 | 99,700 | — | — |
| 2016-05-16 | $20.85 | $88.27 | 60,500 | — | — |
| 2016-05-13 | $20.46 | $86.62 | 68,600 | — | — |
| 2016-05-12 | $20.69 | $87.59 | 66,400 | — | — |
| 2016-05-11 | $20.50 | $86.79 | 49,000 | — | — |
| 2016-05-10 | $20.76 | $87.89 | 62,300 | — | — |
| 2016-05-09 | $20.72 | $87.72 | 76,300 | — | — |
| 2016-05-06 | $20.47 | $86.66 | 93,400 | — | — |
| 2016-05-05 | $20.14 | $85.26 | 77,700 | — | — |
| 2016-05-04 | $20.61 | $87.25 | 153,900 | — | — |
| 2016-05-03 | $20.22 | $85.60 | 72,900 | — | — |
| 2016-05-02 | $20.05 | $84.88 | 149,100 | — | — |
| 2016-04-29 | $19.68 | $83.32 | 76,900 | — | — |
| 2016-04-28 | $19.85 | $84.03 | 50,300 | — | — |
| 2016-04-27 | $19.97 | $84.54 | 88,400 | — | — |
| 2016-04-26 | $20.06 | $84.92 | 73,100 | — | — |
| 2016-04-25 | $19.90 | $84.25 | 81,200 | — | — |
| 2016-04-22 | $19.87 | $84.12 | 89,900 | — | — |
| 2016-04-21 | $19.81 | $83.87 | 98,200 | — | — |
| 2016-04-20 | $20.12 | $85.18 | 59,900 | — | — |
| 2016-04-19 | $20.39 | $86.32 | 62,400 | — | — |
| 2016-04-18 | $20.46 | $86.62 | 57,900 | — | — |
| 2016-04-15 | $20.45 | $86.57 | 65,000 | — | — |
| 2016-04-14 | $20.29 | $85.90 | 74,800 | — | — |
| 2016-04-13 | $20.40 | $86.36 | 112,300 | — | — |
| 2016-04-12 | $20.11 | $85.14 | 112,700 | — | — |
| 2016-04-11 | $19.85 | $84.03 | 82,600 | — | — |
| 2016-04-08 | $19.84 | $83.99 | 84,600 | — | — |
| 2016-04-07 | $19.73 | $83.53 | 103,700 | — | — |
| 2016-04-06 | $19.82 | $83.91 | 57,400 | — | — |
| 2016-04-05 | $19.83 | $83.95 | 87,100 | — | — |
| 2016-04-04 | $20.00 | $84.67 | 77,300 | — | — |
| 2016-04-01 | $19.92 | $84.33 | 102,000 | — | — |
| 2016-03-31 | $19.83 | $83.95 | 93,900 | — | — |
| 2016-03-30 | $19.92 | $84.33 | 73,300 | — | — |
| 2016-03-29 | $19.88 | $84.16 | 162,800 | — | — |
| 2016-03-28 | $19.26 | $81.54 | 61,700 | — | — |
| 2016-03-24 | $19.23 | $81.41 | 83,100 | — | — |
| 2016-03-23 | $18.96 | $80.27 | 93,100 | — | — |
| 2016-03-22 | $19.19 | $81.24 | 85,900 | — | — |
| 2016-03-21 | $19.31 | $80.69 | 143,300 | — | — |
| 2016-03-18 | $19.17 | $80.11 | 259,100 | — | — |
| 2016-03-17 | $18.80 | $78.56 | 239,000 | — | — |
| 2016-03-16 | $18.42 | $76.97 | 95,900 | — | — |
| 2016-03-15 | $18.32 | $76.55 | 64,100 | — | — |
| 2016-03-14 | $18.40 | $76.89 | 71,800 | — | — |
| 2016-03-11 | $18.40 | $76.89 | 233,700 | — | — |
| 2016-03-10 | $18.26 | $76.30 | 105,300 | — | — |
| 2016-03-09 | $18.36 | $76.72 | 73,800 | — | — |
| 2016-03-08 | $18.26 | $76.30 | 91,900 | — | — |
| 2016-03-07 | $18.40 | $76.89 | 103,000 | — | — |
| 2016-03-04 | $18.36 | $76.72 | 111,600 | — | — |
| 2016-03-03 | $18.44 | $77.05 | 73,700 | — | — |
| 2016-03-02 | $18.42 | $76.97 | 84,900 | — | — |
| 2016-03-01 | $18.40 | $76.89 | 49,900 | — | — |
| 2016-02-29 | $18.19 | $76.01 | 92,000 | — | — |
| 2016-02-26 | $18.11 | $75.68 | 66,400 | — | — |
| 2016-02-25 | $18.46 | $77.14 | 130,600 | — | — |
| 2016-02-24 | $18.27 | $76.34 | 63,700 | — | — |
| 2016-02-23 | $18.42 | $76.97 | 117,500 | — | — |
| 2016-02-22 | $18.38 | $76.80 | 62,500 | — | — |
| 2016-02-19 | $18.29 | $76.43 | 147,800 | — | — |
| 2016-02-18 | $18.38 | $76.80 | 138,700 | — | — |
| 2016-02-17 | $17.94 | $74.97 | 117,700 | — | — |
| 2016-02-16 | $18.10 | $75.63 | 125,000 | — | — |
| 2016-02-12 | $17.59 | $73.50 | 103,100 | — | — |
| 2016-02-11 | $17.69 | $73.92 | 80,900 | — | — |
| 2016-02-10 | $17.61 | $73.59 | 63,500 | — | — |
| 2016-02-09 | $17.54 | $73.29 | 93,000 | — | — |
| 2016-02-08 | $17.65 | $73.75 | 93,300 | — | — |
| 2016-02-05 | $17.65 | $73.75 | 119,700 | — | — |
| 2016-02-04 | $17.81 | $74.42 | 56,200 | — | — |
| 2016-02-03 | $17.80 | $74.38 | 80,600 | — | — |
| 2016-02-02 | $17.72 | $74.05 | 86,300 | — | — |
| 2016-02-01 | $17.74 | $74.13 | 141,800 | — | — |
| 2016-01-29 | $17.88 | $74.71 | 171,500 | — | — |
| 2016-01-28 | $17.39 | $72.67 | 83,700 | — | — |
| 2016-01-27 | $17.15 | $71.66 | 89,400 | — | — |
| 2016-01-26 | $17.46 | $72.96 | 105,100 | — | — |
| 2016-01-25 | $17.07 | $71.33 | 98,300 | — | — |
| 2016-01-22 | $17.14 | $71.62 | 103,100 | — | — |
| 2016-01-21 | $16.73 | $69.91 | 119,700 | — | — |
| 2016-01-20 | $16.67 | $69.66 | 229,700 | — | — |
| 2016-01-19 | $17.03 | $71.16 | 152,000 | — | — |
| 2016-01-15 | $17.01 | $71.08 | 249,600 | — | — |
| 2016-01-14 | $17.16 | $71.71 | 228,200 | — | — |
| 2016-01-13 | $16.86 | $70.45 | 383,800 | — | — |
| 2016-01-12 | $16.77 | $70.08 | 191,700 | — | — |
| 2016-01-11 | $17.11 | $71.50 | 149,000 | — | — |
| 2016-01-08 | $17.05 | $71.25 | 334,100 | — | — |
| 2016-01-07 | $17.30 | $72.29 | 409,400 | — | — |
| 2016-01-06 | $17.41 | $72.75 | 176,000 | — | — |
| 2016-01-05 | $17.40 | $72.71 | 240,700 | — | — |
| 2016-01-04 | $17.04 | $71.20 | 300,300 | — | — |