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
- 1994-04-06 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 | $34.90 | $40.87 | 136,000 | — | — |
| 2016-12-29 | $34.55 | $40.46 | 119,100 | — | — |
| 2016-12-28 | $35.00 | $40.99 | 111,500 | — | — |
| 2016-12-27 | $35.35 | $41.40 | 53,400 | — | — |
| 2016-12-23 | $34.80 | $40.76 | 82,100 | — | — |
| 2016-12-22 | $35.10 | $41.11 | 144,400 | — | — |
| 2016-12-21 | $35.05 | $41.05 | 94,000 | — | — |
| 2016-12-20 | $35.05 | $41.05 | 113,600 | — | — |
| 2016-12-19 | $33.75 | $39.53 | 111,900 | — | — |
| 2016-12-16 | $33.40 | $39.12 | 422,000 | — | — |
| 2016-12-15 | $34.20 | $40.05 | 182,400 | — | — |
| 2016-12-14 | $33.30 | $39.00 | 183,000 | — | — |
| 2016-12-13 | $33.45 | $39.18 | 113,900 | — | — |
| 2016-12-12 | $33.20 | $38.88 | 161,300 | — | — |
| 2016-12-09 | $33.70 | $39.47 | 179,000 | — | — |
| 2016-12-08 | $33.95 | $39.76 | 156,900 | — | — |
| 2016-12-07 | $32.95 | $38.59 | 98,700 | — | — |
| 2016-12-06 | $32.40 | $37.95 | 108,300 | — | — |
| 2016-12-05 | $31.85 | $37.30 | 108,700 | — | — |
| 2016-12-02 | $31.25 | $36.60 | 83,900 | — | — |
| 2016-12-01 | $31.08 | $36.40 | 220,800 | — | — |
| 2016-11-30 | $30.70 | $35.95 | 154,400 | — | — |
| 2016-11-29 | $30.95 | $36.25 | 199,900 | — | — |
| 2016-11-28 | $30.90 | $36.19 | 127,000 | — | — |
| 2016-11-25 | $31.70 | $37.13 | 61,700 | — | — |
| 2016-11-23 | $31.65 | $37.07 | 102,100 | — | — |
| 2016-11-22 | $31.50 | $36.89 | 151,900 | — | — |
| 2016-11-21 | $31.00 | $36.31 | 83,500 | — | — |
| 2016-11-18 | $30.75 | $36.01 | 180,600 | — | — |
| 2016-11-17 | $30.60 | $35.84 | 192,200 | — | — |
| 2016-11-16 | $30.05 | $35.19 | 203,000 | — | — |
| 2016-11-15 | $30.30 | $35.49 | 178,000 | — | — |
| 2016-11-14 | $30.00 | $35.14 | 347,300 | — | — |
| 2016-11-11 | $29.35 | $34.37 | 294,700 | — | — |
| 2016-11-10 | $28.00 | $32.79 | 383,100 | — | — |
| 2016-11-09 | $26.55 | $31.09 | 258,200 | — | — |
| 2016-11-08 | $25.18 | $29.49 | 169,900 | — | — |
| 2016-11-07 | $24.70 | $28.93 | 204,100 | — | — |
| 2016-11-04 | $24.40 | $28.58 | 237,500 | — | — |
| 2016-11-03 | $24.30 | $28.24 | 135,900 | — | — |
| 2016-11-02 | $24.45 | $28.41 | 159,100 | — | — |
| 2016-11-01 | $24.35 | $28.29 | 237,800 | — | — |
| 2016-10-31 | $25.00 | $29.05 | 467,100 | — | — |
| 2016-10-28 | $24.33 | $28.27 | 445,300 | — | — |
| 2016-10-27 | $23.78 | $27.63 | 153,700 | — | — |
| 2016-10-26 | $23.77 | $27.62 | 199,600 | — | — |
| 2016-10-25 | $23.61 | $27.44 | 162,100 | — | — |
| 2016-10-24 | $23.64 | $27.47 | 224,000 | — | — |
| 2016-10-21 | $23.92 | $27.80 | 361,600 | — | — |
| 2016-10-20 | $23.41 | $27.20 | 284,200 | — | — |
| 2016-10-19 | $23.10 | $26.84 | 527,600 | — | — |
| 2016-10-18 | $23.90 | $27.77 | 336,000 | — | — |
| 2016-10-17 | $25.86 | $30.05 | 115,600 | — | — |
| 2016-10-14 | $26.22 | $30.47 | 295,400 | — | — |
| 2016-10-13 | $26.19 | $30.43 | 87,000 | — | — |
| 2016-10-12 | $26.89 | $31.25 | 76,800 | — | — |
| 2016-10-11 | $26.89 | $31.25 | 90,500 | — | — |
| 2016-10-10 | $27.31 | $31.73 | 94,300 | — | — |
| 2016-10-07 | $26.72 | $31.05 | 123,900 | — | — |
| 2016-10-06 | $26.73 | $31.06 | 64,500 | — | — |
| 2016-10-05 | $26.88 | $31.23 | 116,000 | — | — |
| 2016-10-04 | $26.32 | $30.58 | 75,700 | — | — |
| 2016-10-03 | $26.16 | $30.40 | 80,900 | — | — |
| 2016-09-30 | $26.34 | $30.61 | 105,200 | — | — |
| 2016-09-29 | $25.90 | $30.10 | 81,700 | — | — |
| 2016-09-28 | $26.27 | $30.53 | 118,500 | — | — |
| 2016-09-27 | $25.96 | $30.17 | 80,300 | — | — |
| 2016-09-26 | $25.79 | $29.97 | 123,800 | — | — |
| 2016-09-23 | $26.52 | $30.82 | 62,100 | — | — |
| 2016-09-22 | $26.62 | $30.93 | 131,200 | — | — |
| 2016-09-21 | $26.34 | $30.61 | 181,400 | — | — |
| 2016-09-20 | $26.13 | $30.36 | 150,000 | — | — |
| 2016-09-19 | $26.20 | $30.44 | 71,000 | — | — |
| 2016-09-16 | $26.10 | $30.33 | 262,300 | — | — |
| 2016-09-15 | $26.40 | $30.68 | 128,600 | — | — |
| 2016-09-14 | $26.15 | $30.39 | 180,100 | — | — |
| 2016-09-13 | $26.36 | $30.63 | 194,100 | — | — |
| 2016-09-12 | $26.57 | $30.87 | 112,800 | — | — |
| 2016-09-09 | $26.47 | $30.76 | 150,300 | — | — |
| 2016-09-08 | $26.82 | $31.17 | 73,000 | — | — |
| 2016-09-07 | $26.81 | $31.15 | 176,800 | — | — |
| 2016-09-06 | $26.29 | $30.55 | 262,700 | — | — |
| 2016-09-02 | $26.59 | $30.90 | 126,500 | — | — |
| 2016-09-01 | $26.18 | $30.42 | 251,800 | — | — |
| 2016-08-31 | $26.23 | $30.48 | 224,400 | — | — |
| 2016-08-30 | $26.26 | $30.51 | 96,600 | — | — |
| 2016-08-29 | $26.11 | $30.34 | 245,500 | — | — |
| 2016-08-26 | $25.81 | $29.99 | 277,200 | — | — |
| 2016-08-25 | $25.62 | $29.77 | 179,600 | — | — |
| 2016-08-24 | $25.48 | $29.61 | 154,100 | — | — |
| 2016-08-23 | $25.20 | $29.28 | 99,300 | — | — |
| 2016-08-22 | $25.25 | $29.34 | 141,100 | — | — |
| 2016-08-19 | $25.12 | $29.19 | 157,900 | — | — |
| 2016-08-18 | $25.00 | $29.05 | 103,600 | — | — |
| 2016-08-17 | $24.90 | $28.93 | 64,200 | — | — |
| 2016-08-16 | $24.91 | $28.95 | 46,900 | — | — |
| 2016-08-15 | $24.96 | $29.00 | 156,100 | — | — |
| 2016-08-12 | $24.80 | $28.82 | 47,800 | — | — |
| 2016-08-11 | $24.95 | $28.99 | 107,000 | — | — |
| 2016-08-10 | $24.95 | $28.99 | 121,900 | — | — |
| 2016-08-09 | $25.24 | $29.33 | 105,800 | — | — |
| 2016-08-08 | $25.05 | $29.11 | 134,800 | — | — |
| 2016-08-05 | $25.44 | $29.56 | 211,000 | — | — |
| 2016-08-04 | $24.05 | $27.95 | 66,300 | — | — |
| 2016-08-03 | $24.31 | $28.03 | 67,900 | — | — |
| 2016-08-02 | $24.11 | $27.80 | 75,500 | — | — |
| 2016-08-01 | $24.38 | $28.11 | 76,400 | — | — |
| 2016-07-29 | $24.52 | $28.27 | 151,600 | — | — |
| 2016-07-28 | $24.87 | $28.67 | 122,100 | — | — |
| 2016-07-27 | $24.76 | $28.55 | 90,600 | — | — |
| 2016-07-26 | $24.50 | $28.25 | 107,800 | — | — |
| 2016-07-25 | $24.43 | $28.17 | 88,000 | — | — |
| 2016-07-22 | $24.59 | $28.35 | 138,400 | — | — |
| 2016-07-21 | $24.30 | $28.02 | 94,400 | — | — |
| 2016-07-20 | $24.48 | $28.22 | 175,800 | — | — |
| 2016-07-19 | $24.68 | $28.45 | 208,800 | — | — |
| 2016-07-18 | $24.11 | $27.80 | 125,400 | — | — |
| 2016-07-15 | $24.36 | $28.09 | 115,400 | — | — |
| 2016-07-14 | $24.30 | $28.02 | 81,000 | — | — |
| 2016-07-13 | $24.10 | $27.79 | 159,100 | — | — |
| 2016-07-12 | $24.16 | $27.85 | 137,000 | — | — |
| 2016-07-11 | $23.68 | $27.30 | 94,700 | — | — |
| 2016-07-08 | $23.24 | $26.79 | 216,600 | — | — |
| 2016-07-07 | $22.86 | $26.36 | 91,600 | — | — |
| 2016-07-06 | $22.75 | $26.23 | 78,000 | — | — |
| 2016-07-05 | $22.56 | $26.01 | 79,600 | — | — |
| 2016-07-01 | $23.21 | $26.76 | 125,500 | — | — |
| 2016-06-30 | $23.49 | $27.08 | 188,500 | — | — |
| 2016-06-29 | $22.95 | $26.46 | 94,900 | — | — |
| 2016-06-28 | $22.40 | $25.83 | 170,600 | — | — |
| 2016-06-27 | $21.97 | $25.33 | 253,400 | — | — |
| 2016-06-24 | $22.70 | $26.17 | 371,000 | — | — |
| 2016-06-23 | $23.87 | $27.52 | 86,700 | — | — |
| 2016-06-22 | $23.21 | $26.76 | 110,800 | — | — |
| 2016-06-21 | $23.11 | $26.64 | 81,300 | — | — |
| 2016-06-20 | $22.97 | $26.48 | 71,400 | — | — |
| 2016-06-17 | $22.59 | $26.04 | 235,500 | — | — |
| 2016-06-16 | $22.82 | $26.31 | 77,900 | — | — |
| 2016-06-15 | $23.01 | $26.53 | 110,500 | — | — |
| 2016-06-14 | $23.12 | $26.66 | 188,300 | — | — |
| 2016-06-13 | $23.45 | $26.87 | 157,500 | — | — |
| 2016-06-10 | $23.71 | $27.17 | 148,800 | — | — |
| 2016-06-09 | $23.82 | $27.30 | 105,400 | — | — |
| 2016-06-08 | $24.01 | $27.52 | 97,200 | — | — |
| 2016-06-07 | $23.89 | $27.38 | 75,700 | — | — |
| 2016-06-06 | $23.90 | $27.39 | 104,400 | — | — |
| 2016-06-03 | $23.63 | $27.08 | 91,000 | — | — |
| 2016-06-02 | $23.98 | $27.48 | 205,800 | — | — |
| 2016-06-01 | $24.29 | $27.84 | 206,400 | — | — |
| 2016-05-31 | $24.34 | $27.89 | 228,900 | — | — |
| 2016-05-27 | $24.06 | $27.57 | 177,200 | — | — |
| 2016-05-26 | $23.76 | $27.23 | 126,300 | — | — |
| 2016-05-25 | $23.78 | $27.25 | 67,800 | — | — |
| 2016-05-24 | $23.69 | $27.15 | 111,400 | — | — |
| 2016-05-23 | $23.04 | $26.40 | 87,800 | — | — |
| 2016-05-20 | $23.10 | $26.47 | 128,300 | — | — |
| 2016-05-19 | $22.81 | $26.14 | 75,800 | — | — |
| 2016-05-18 | $23.05 | $26.42 | 70,500 | — | — |
| 2016-05-17 | $22.26 | $25.51 | 172,800 | — | — |
| 2016-05-16 | $22.81 | $26.14 | 264,500 | — | — |
| 2016-05-13 | $21.90 | $25.10 | 117,900 | — | — |
| 2016-05-12 | $22.55 | $25.84 | 333,400 | — | — |
| 2016-05-11 | $22.36 | $25.63 | 71,300 | — | — |
| 2016-05-10 | $22.55 | $25.84 | 112,300 | — | — |
| 2016-05-09 | $22.24 | $25.49 | 156,600 | — | — |
| 2016-05-06 | $22.54 | $25.83 | 189,000 | — | — |
| 2016-05-05 | $22.48 | $25.76 | 115,500 | — | — |
| 2016-05-04 | $22.70 | $26.02 | 147,100 | — | — |
| 2016-05-03 | $22.99 | $26.35 | 130,300 | — | — |
| 2016-05-02 | $23.40 | $26.82 | 142,400 | — | — |
| 2016-04-29 | $23.12 | $26.50 | 91,300 | — | — |
| 2016-04-28 | $23.19 | $26.58 | 172,700 | — | — |
| 2016-04-27 | $23.62 | $27.07 | 226,900 | — | — |
| 2016-04-26 | $23.94 | $27.44 | 111,700 | — | — |
| 2016-04-25 | $23.64 | $27.09 | 102,400 | — | — |
| 2016-04-22 | $23.94 | $27.44 | 305,300 | — | — |
| 2016-04-21 | $23.95 | $27.45 | 146,900 | — | — |
| 2016-04-20 | $24.01 | $27.52 | 382,000 | — | — |
| 2016-04-19 | $23.34 | $26.75 | 207,800 | — | — |
| 2016-04-18 | $22.60 | $25.90 | 262,200 | — | — |
| 2016-04-15 | $22.00 | $25.21 | 223,700 | — | — |
| 2016-04-14 | $22.12 | $25.35 | 191,300 | — | — |
| 2016-04-13 | $21.90 | $25.10 | 286,700 | — | — |
| 2016-04-12 | $21.20 | $24.30 | 294,400 | — | — |
| 2016-04-11 | $20.80 | $23.84 | 198,500 | — | — |
| 2016-04-08 | $20.82 | $23.86 | 165,300 | — | — |
| 2016-04-07 | $20.81 | $23.85 | 106,900 | — | — |
| 2016-04-06 | $21.50 | $24.64 | 133,300 | — | — |
| 2016-04-05 | $21.39 | $24.51 | 304,600 | — | — |
| 2016-04-04 | $21.85 | $25.04 | 110,900 | — | — |
| 2016-04-01 | $21.99 | $25.20 | 188,700 | — | — |
| 2016-03-31 | $22.02 | $25.24 | 220,800 | — | — |
| 2016-03-30 | $22.00 | $25.21 | 271,600 | — | — |
| 2016-03-29 | $21.88 | $25.08 | 303,700 | — | — |
| 2016-03-28 | $21.82 | $25.01 | 78,400 | — | — |
| 2016-03-24 | $21.99 | $25.20 | 103,300 | — | — |
| 2016-03-23 | $22.09 | $25.32 | 137,400 | — | — |
| 2016-03-22 | $22.50 | $25.79 | 85,100 | — | — |
| 2016-03-21 | $22.29 | $25.55 | 107,300 | — | — |
| 2016-03-18 | $22.43 | $25.71 | 233,100 | — | — |
| 2016-03-17 | $21.89 | $25.09 | 197,600 | — | — |
| 2016-03-16 | $21.47 | $24.61 | 143,200 | — | — |
| 2016-03-15 | $21.79 | $24.97 | 84,500 | — | — |
| 2016-03-14 | $22.09 | $25.32 | 176,600 | — | — |
| 2016-03-11 | $22.18 | $25.42 | 184,900 | — | — |
| 2016-03-10 | $22.03 | $25.09 | 199,600 | — | — |
| 2016-03-09 | $22.03 | $25.09 | 136,700 | — | — |
| 2016-03-08 | $22.15 | $25.22 | 120,000 | — | — |
| 2016-03-07 | $22.45 | $25.57 | 93,000 | — | — |
| 2016-03-04 | $22.30 | $25.39 | 120,900 | — | — |
| 2016-03-03 | $22.18 | $25.26 | 85,700 | — | — |
| 2016-03-02 | $22.05 | $25.11 | 196,200 | — | — |
| 2016-03-01 | $21.69 | $24.70 | 156,800 | — | — |
| 2016-02-29 | $20.83 | $23.72 | 274,700 | — | — |
| 2016-02-26 | $21.29 | $24.24 | 114,500 | — | — |
| 2016-02-25 | $20.84 | $23.73 | 126,800 | — | — |
| 2016-02-24 | $20.56 | $23.41 | 156,800 | — | — |
| 2016-02-23 | $20.46 | $23.30 | 214,300 | — | — |
| 2016-02-22 | $20.57 | $23.42 | 281,400 | — | — |
| 2016-02-19 | $20.61 | $23.47 | 222,700 | — | — |
| 2016-02-18 | $20.48 | $23.32 | 287,700 | — | — |
| 2016-02-17 | $20.20 | $23.00 | 167,300 | — | — |
| 2016-02-16 | $20.41 | $23.24 | 160,000 | — | — |
| 2016-02-12 | $19.95 | $22.72 | 242,400 | — | — |
| 2016-02-11 | $19.06 | $21.70 | 542,500 | — | — |
| 2016-02-10 | $20.23 | $23.04 | 153,900 | — | — |
| 2016-02-09 | $20.31 | $23.13 | 225,700 | — | — |
| 2016-02-08 | $20.12 | $22.91 | 200,200 | — | — |
| 2016-02-05 | $20.51 | $23.36 | 194,900 | — | — |
| 2016-02-04 | $21.12 | $24.05 | 182,700 | — | — |
| 2016-02-03 | $21.30 | $24.26 | 263,000 | — | — |
| 2016-02-02 | $20.84 | $23.73 | 249,900 | — | — |
| 2016-02-01 | $21.65 | $24.65 | 231,100 | — | — |
| 2016-01-29 | $21.70 | $24.71 | 478,100 | — | — |
| 2016-01-28 | $21.19 | $24.13 | 505,300 | — | — |
| 2016-01-27 | $20.20 | $23.00 | 408,700 | — | — |
| 2016-01-26 | $20.65 | $23.52 | 224,500 | — | — |
| 2016-01-25 | $20.01 | $22.79 | 216,600 | — | — |
| 2016-01-22 | $20.57 | $23.42 | 140,100 | — | — |
| 2016-01-21 | $20.08 | $22.87 | 171,500 | — | — |
| 2016-01-20 | $20.50 | $23.34 | 150,900 | — | — |
| 2016-01-19 | $20.57 | $23.42 | 220,800 | — | — |
| 2016-01-15 | $21.11 | $24.04 | 175,400 | — | — |
| 2016-01-14 | $21.37 | $24.34 | 142,700 | — | — |
| 2016-01-13 | $21.35 | $24.31 | 181,800 | — | — |
| 2016-01-12 | $21.91 | $24.95 | 248,400 | — | — |
| 2016-01-11 | $22.01 | $25.06 | 289,600 | — | — |
| 2016-01-08 | $21.38 | $24.35 | 350,000 | — | — |
| 2016-01-07 | $22.91 | $26.09 | 235,000 | — | — |
| 2016-01-06 | $23.29 | $26.52 | 307,600 | — | — |
| 2016-01-05 | $23.09 | $26.29 | 208,300 | — | — |
| 2016-01-04 | $22.97 | $26.16 | 194,000 | — | — |