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
- 1980-08-27 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 | $33.10 | $36.10 | 11,100 | — | — |
| 2016-12-29 | $32.40 | $35.33 | 3,800 | — | — |
| 2016-12-28 | $32.30 | $35.22 | 12,900 | — | — |
| 2016-12-27 | $32.00 | $34.90 | 25,200 | — | — |
| 2016-12-23 | $32.05 | $34.95 | 6,000 | — | — |
| 2016-12-22 | $31.65 | $34.42 | 13,100 | — | — |
| 2016-12-21 | $31.85 | $34.63 | 6,600 | — | — |
| 2016-12-20 | $32.15 | $34.96 | 13,300 | — | — |
| 2016-12-19 | $32.05 | $34.85 | 15,500 | — | — |
| 2016-12-16 | $32.00 | $34.80 | 35,200 | — | — |
| 2016-12-15 | $32.60 | $35.45 | 13,300 | — | — |
| 2016-12-14 | $32.55 | $35.40 | 13,500 | — | — |
| 2016-12-13 | $33.65 | $36.59 | 17,000 | — | — |
| 2016-12-12 | $33.85 | $36.81 | 7,700 | — | — |
| 2016-12-09 | $33.75 | $36.70 | 17,300 | — | — |
| 2016-12-08 | $33.15 | $36.05 | 15,200 | — | — |
| 2016-12-07 | $33.20 | $36.10 | 12,400 | — | — |
| 2016-12-06 | $33.55 | $36.48 | 10,700 | — | — |
| 2016-12-05 | $34.00 | $36.97 | 14,200 | — | — |
| 2016-12-02 | $32.75 | $35.61 | 14,100 | — | — |
| 2016-12-01 | $32.75 | $35.61 | 21,300 | — | — |
| 2016-11-30 | $32.60 | $35.45 | 11,000 | — | — |
| 2016-11-29 | $32.25 | $35.07 | 13,700 | — | — |
| 2016-11-28 | $32.50 | $35.34 | 8,900 | — | — |
| 2016-11-25 | $32.20 | $35.02 | 2,100 | — | — |
| 2016-11-23 | $32.00 | $34.80 | 10,900 | — | — |
| 2016-11-22 | $31.30 | $34.04 | 5,700 | — | — |
| 2016-11-21 | $31.50 | $34.25 | 23,200 | — | — |
| 2016-11-18 | $31.55 | $34.31 | 8,200 | — | — |
| 2016-11-17 | $31.05 | $33.76 | 4,800 | — | — |
| 2016-11-16 | $30.95 | $33.66 | 6,600 | — | — |
| 2016-11-15 | $30.65 | $33.33 | 7,000 | — | — |
| 2016-11-14 | $29.95 | $32.57 | 16,100 | — | — |
| 2016-11-11 | $29.55 | $32.13 | 36,900 | — | — |
| 2016-11-10 | $28.50 | $30.99 | 24,700 | — | — |
| 2016-11-09 | $28.25 | $30.72 | 13,200 | — | — |
| 2016-11-08 | $25.95 | $28.22 | 1,900 | — | — |
| 2016-11-07 | $25.65 | $27.89 | 3,100 | — | — |
| 2016-11-04 | $25.20 | $27.40 | 8,500 | — | — |
| 2016-11-03 | $25.00 | $27.19 | 14,000 | — | — |
| 2016-11-02 | $25.55 | $27.78 | 5,100 | — | — |
| 2016-11-01 | $26.00 | $28.27 | 3,200 | — | — |
| 2016-10-31 | $26.20 | $28.49 | 33,000 | — | — |
| 2016-10-28 | $25.95 | $28.22 | 1,700 | — | — |
| 2016-10-27 | $25.60 | $27.84 | 19,300 | — | — |
| 2016-10-26 | $26.25 | $28.54 | 11,000 | — | — |
| 2016-10-25 | $27.15 | $29.52 | 8,800 | — | — |
| 2016-10-24 | $27.55 | $29.96 | 5,800 | — | — |
| 2016-10-21 | $26.75 | $29.09 | 4,100 | — | — |
| 2016-10-20 | $27.10 | $29.47 | 600 | — | — |
| 2016-10-19 | $27.40 | $29.80 | 3,300 | — | — |
| 2016-10-18 | $27.40 | $29.80 | 7,600 | — | — |
| 2016-10-17 | $27.40 | $29.80 | 6,200 | — | — |
| 2016-10-14 | $27.25 | $29.63 | 6,000 | — | — |
| 2016-10-13 | $27.20 | $29.58 | 3,100 | — | — |
| 2016-10-12 | $27.70 | $30.12 | 4,200 | — | — |
| 2016-10-11 | $27.75 | $30.18 | 12,400 | — | — |
| 2016-10-10 | $28.05 | $30.50 | 2,500 | — | — |
| 2016-10-07 | $27.53 | $29.94 | 8,100 | — | — |
| 2016-10-06 | $27.68 | $30.10 | 3,600 | — | — |
| 2016-10-05 | $28.11 | $30.57 | 7,800 | — | — |
| 2016-10-04 | $27.87 | $30.31 | 6,300 | — | — |
| 2016-10-03 | $27.73 | $30.15 | 22,600 | — | — |
| 2016-09-30 | $28.07 | $30.52 | 7,500 | — | — |
| 2016-09-29 | $27.76 | $30.19 | 4,800 | — | — |
| 2016-09-28 | $27.98 | $30.43 | 9,600 | — | — |
| 2016-09-27 | $27.91 | $30.25 | 6,000 | — | — |
| 2016-09-26 | $27.74 | $30.07 | 7,600 | — | — |
| 2016-09-23 | $28.14 | $30.50 | 5,300 | — | — |
| 2016-09-22 | $28.41 | $30.79 | 6,400 | — | — |
| 2016-09-21 | $28.32 | $30.70 | 9,500 | — | — |
| 2016-09-20 | $28.78 | $31.20 | 6,500 | — | — |
| 2016-09-19 | $29.10 | $31.54 | 14,200 | — | — |
| 2016-09-16 | $28.70 | $31.11 | 26,700 | — | — |
| 2016-09-15 | $27.56 | $29.87 | 9,100 | — | — |
| 2016-09-14 | $27.13 | $29.41 | 8,900 | — | — |
| 2016-09-13 | $27.04 | $29.31 | 12,500 | — | — |
| 2016-09-12 | $27.38 | $29.68 | 4,100 | — | — |
| 2016-09-09 | $27.39 | $29.69 | 11,800 | — | — |
| 2016-09-08 | $28.37 | $30.75 | 10,400 | — | — |
| 2016-09-07 | $27.63 | $29.95 | 13,100 | — | — |
| 2016-09-06 | $27.51 | $29.82 | 29,900 | — | — |
| 2016-09-02 | $27.24 | $29.53 | 14,900 | — | — |
| 2016-09-01 | $27.96 | $30.31 | 13,500 | — | — |
| 2016-08-31 | $27.01 | $29.28 | 15,600 | — | — |
| 2016-08-30 | $27.06 | $29.33 | 8,400 | — | — |
| 2016-08-29 | $27.31 | $29.60 | 14,200 | — | — |
| 2016-08-26 | $27.55 | $29.86 | 5,800 | — | — |
| 2016-08-25 | $27.57 | $29.88 | 5,300 | — | — |
| 2016-08-24 | $27.62 | $29.94 | 7,600 | — | — |
| 2016-08-23 | $27.91 | $30.25 | 5,600 | — | — |
| 2016-08-22 | $27.54 | $29.85 | 18,500 | — | — |
| 2016-08-19 | $28.57 | $30.97 | 6,600 | — | — |
| 2016-08-18 | $28.56 | $30.96 | 10,600 | — | — |
| 2016-08-17 | $28.53 | $30.92 | 2,900 | — | — |
| 2016-08-16 | $28.77 | $31.18 | 6,200 | — | — |
| 2016-08-15 | $28.71 | $31.12 | 4,300 | — | — |
| 2016-08-12 | $28.45 | $30.84 | 12,900 | — | — |
| 2016-08-11 | $28.79 | $31.21 | 4,100 | — | — |
| 2016-08-10 | $28.36 | $30.74 | 3,900 | — | — |
| 2016-08-09 | $28.57 | $30.97 | 12,300 | — | — |
| 2016-08-08 | $28.21 | $30.58 | 4,000 | — | — |
| 2016-08-05 | $27.96 | $30.31 | 8,300 | — | — |
| 2016-08-04 | $27.57 | $29.88 | 7,100 | — | — |
| 2016-08-03 | $27.29 | $29.58 | 11,600 | — | — |
| 2016-08-02 | $27.12 | $29.40 | 11,600 | — | — |
| 2016-08-01 | $26.98 | $29.24 | 31,800 | — | — |
| 2016-07-29 | $26.63 | $28.86 | 28,000 | — | — |
| 2016-07-28 | $28.09 | $30.45 | 18,800 | — | — |
| 2016-07-27 | $28.41 | $30.79 | 7,100 | — | — |
| 2016-07-26 | $28.22 | $30.59 | 10,700 | — | — |
| 2016-07-25 | $27.82 | $30.15 | 10,100 | — | — |
| 2016-07-22 | $28.54 | $30.94 | 11,100 | — | — |
| 2016-07-21 | $28.41 | $30.79 | 11,400 | — | — |
| 2016-07-20 | $29.98 | $32.50 | 4,800 | — | — |
| 2016-07-19 | $29.63 | $32.12 | 6,000 | — | — |
| 2016-07-18 | $30.05 | $32.57 | 8,600 | — | — |
| 2016-07-15 | $30.26 | $32.80 | 9,300 | — | — |
| 2016-07-14 | $30.90 | $33.49 | 7,700 | — | — |
| 2016-07-13 | $31.06 | $33.67 | 16,500 | — | — |
| 2016-07-12 | $30.65 | $33.22 | 13,800 | — | — |
| 2016-07-11 | $29.90 | $32.41 | 4,900 | — | — |
| 2016-07-08 | $29.29 | $31.75 | 9,200 | — | — |
| 2016-07-07 | $27.66 | $29.98 | 20,700 | — | — |
| 2016-07-06 | $27.66 | $29.98 | 6,600 | — | — |
| 2016-07-05 | $27.49 | $29.80 | 6,400 | — | — |
| 2016-07-01 | $28.21 | $30.58 | 9,900 | — | — |
| 2016-06-30 | $27.83 | $30.17 | 11,700 | — | — |
| 2016-06-29 | $27.88 | $30.22 | 8,800 | — | — |
| 2016-06-28 | $28.10 | $30.46 | 24,200 | — | — |
| 2016-06-27 | $28.03 | $30.38 | 19,700 | — | — |
| 2016-06-24 | $28.75 | $31.16 | 31,800 | — | — |
| 2016-06-23 | $29.70 | $32.19 | 14,800 | — | — |
| 2016-06-22 | $28.82 | $31.14 | 24,800 | — | — |
| 2016-06-21 | $28.88 | $31.21 | 9,900 | — | — |
| 2016-06-20 | $29.18 | $31.53 | 19,600 | — | — |
| 2016-06-17 | $28.80 | $31.12 | 25,800 | — | — |
| 2016-06-16 | $28.80 | $31.12 | 9,600 | — | — |
| 2016-06-15 | $29.40 | $31.77 | 11,100 | — | — |
| 2016-06-14 | $29.30 | $31.66 | 12,100 | — | — |
| 2016-06-13 | $29.58 | $31.96 | 23,400 | — | — |
| 2016-06-10 | $31.05 | $33.55 | 7,800 | — | — |
| 2016-06-09 | $31.68 | $34.23 | 8,500 | — | — |
| 2016-06-08 | $32.13 | $34.72 | 13,000 | — | — |
| 2016-06-07 | $32.11 | $34.70 | 29,500 | — | — |
| 2016-06-06 | $32.23 | $34.83 | 16,000 | — | — |
| 2016-06-03 | $32.82 | $35.46 | 12,900 | — | — |
| 2016-06-02 | $32.87 | $35.52 | 14,100 | — | — |
| 2016-06-01 | $32.47 | $35.08 | 8,700 | — | — |
| 2016-05-31 | $32.23 | $34.83 | 12,900 | — | — |
| 2016-05-27 | $32.58 | $35.20 | 8,600 | — | — |
| 2016-05-26 | $32.33 | $34.93 | 8,400 | — | — |
| 2016-05-25 | $32.60 | $35.23 | 4,800 | — | — |
| 2016-05-24 | $32.52 | $35.14 | 12,800 | — | — |
| 2016-05-23 | $30.90 | $33.39 | 17,300 | — | — |
| 2016-05-20 | $30.73 | $33.20 | 4,900 | — | — |
| 2016-05-19 | $30.22 | $32.65 | 15,300 | — | — |
| 2016-05-18 | $30.99 | $33.49 | 18,900 | — | — |
| 2016-05-17 | $31.36 | $33.89 | 22,000 | — | — |
| 2016-05-16 | $32.65 | $35.28 | 17,300 | — | — |
| 2016-05-13 | $32.30 | $34.90 | 16,300 | — | — |
| 2016-05-12 | $32.51 | $35.13 | 13,700 | — | — |
| 2016-05-11 | $33.01 | $35.67 | 13,800 | — | — |
| 2016-05-10 | $33.19 | $35.86 | 19,100 | — | — |
| 2016-05-09 | $32.56 | $35.18 | 7,700 | — | — |
| 2016-05-06 | $33.39 | $36.08 | 16,600 | — | — |
| 2016-05-05 | $33.18 | $35.85 | 16,300 | — | — |
| 2016-05-04 | $33.08 | $35.74 | 10,900 | — | — |
| 2016-05-03 | $32.73 | $35.37 | 20,500 | — | — |
| 2016-05-02 | $32.51 | $35.13 | 15,000 | — | — |
| 2016-04-29 | $32.38 | $34.99 | 14,000 | — | — |
| 2016-04-28 | $32.43 | $35.04 | 15,600 | — | — |
| 2016-04-27 | $32.76 | $35.40 | 5,100 | — | — |
| 2016-04-26 | $32.72 | $35.36 | 20,400 | — | — |
| 2016-04-25 | $32.14 | $34.73 | 14,100 | — | — |
| 2016-04-22 | $32.56 | $35.18 | 9,000 | — | — |
| 2016-04-21 | $32.53 | $35.15 | 12,400 | — | — |
| 2016-04-20 | $32.89 | $35.54 | 11,500 | — | — |
| 2016-04-19 | $32.65 | $35.28 | 19,000 | — | — |
| 2016-04-18 | $33.13 | $35.80 | 13,600 | — | — |
| 2016-04-15 | $31.93 | $34.50 | 15,500 | — | — |
| 2016-04-14 | $32.06 | $34.64 | 12,900 | — | — |
| 2016-04-13 | $31.76 | $34.32 | 29,100 | — | — |
| 2016-04-12 | $31.44 | $33.97 | 6,700 | — | — |
| 2016-04-11 | $30.88 | $33.37 | 37,900 | — | — |
| 2016-04-08 | $30.91 | $33.40 | 18,700 | — | — |
| 2016-04-07 | $31.39 | $33.92 | 15,600 | — | — |
| 2016-04-06 | $32.15 | $34.74 | 28,900 | — | — |
| 2016-04-05 | $32.18 | $34.77 | 28,800 | — | — |
| 2016-04-04 | $32.45 | $35.06 | 39,800 | — | — |
| 2016-04-01 | $32.79 | $35.43 | 20,500 | — | — |
| 2016-03-31 | $32.99 | $35.65 | 16,800 | — | — |
| 2016-03-30 | $32.95 | $35.60 | 22,600 | — | — |
| 2016-03-29 | $31.82 | $34.38 | 34,900 | — | — |
| 2016-03-28 | $30.44 | $32.89 | 13,100 | — | — |
| 2016-03-24 | $30.91 | $33.40 | 28,300 | — | — |
| 2016-03-23 | $31.14 | $33.65 | 35,700 | — | — |
| 2016-03-22 | $31.18 | $33.59 | 32,700 | — | — |
| 2016-03-21 | $30.73 | $33.11 | 19,200 | — | — |
| 2016-03-18 | $30.96 | $33.36 | 29,900 | — | — |
| 2016-03-17 | $30.63 | $33.00 | 18,700 | — | — |
| 2016-03-16 | $30.36 | $32.71 | 14,500 | — | — |
| 2016-03-15 | $30.00 | $32.32 | 16,400 | — | — |
| 2016-03-14 | $30.69 | $33.07 | 11,400 | — | — |
| 2016-03-11 | $31.00 | $33.40 | 9,400 | — | — |
| 2016-03-10 | $30.52 | $32.88 | 36,700 | — | — |
| 2016-03-09 | $30.52 | $32.88 | 10,900 | — | — |
| 2016-03-08 | $30.58 | $32.95 | 21,900 | — | — |
| 2016-03-07 | $30.61 | $32.98 | 25,600 | — | — |
| 2016-03-04 | $30.90 | $33.29 | 32,300 | — | — |
| 2016-03-03 | $27.35 | $29.47 | 11,700 | — | — |
| 2016-03-02 | $27.25 | $29.36 | 30,800 | — | — |
| 2016-03-01 | $26.66 | $28.72 | 9,300 | — | — |
| 2016-02-29 | $25.95 | $27.96 | 55,500 | — | — |
| 2016-02-26 | $26.46 | $28.51 | 14,000 | — | — |
| 2016-02-25 | $26.01 | $28.02 | 9,200 | — | — |
| 2016-02-24 | $26.43 | $28.48 | 11,100 | — | — |
| 2016-02-23 | $26.13 | $28.15 | 7,600 | — | — |
| 2016-02-22 | $27.38 | $29.50 | 11,500 | — | — |
| 2016-02-19 | $26.82 | $28.90 | 14,200 | — | — |
| 2016-02-18 | $26.19 | $28.22 | 50,800 | — | — |
| 2016-02-17 | $25.92 | $27.93 | 12,000 | — | — |
| 2016-02-16 | $25.54 | $27.52 | 18,300 | — | — |
| 2016-02-12 | $25.43 | $27.40 | 7,000 | — | — |
| 2016-02-11 | $23.99 | $25.85 | 18,300 | — | — |
| 2016-02-10 | $24.49 | $26.39 | 7,500 | — | — |
| 2016-02-09 | $24.91 | $26.84 | 13,600 | — | — |
| 2016-02-08 | $25.52 | $27.50 | 16,300 | — | — |
| 2016-02-05 | $24.63 | $26.54 | 20,700 | — | — |
| 2016-02-04 | $25.75 | $27.74 | 7,800 | — | — |
| 2016-02-03 | $25.08 | $27.02 | 11,300 | — | — |
| 2016-02-02 | $24.67 | $26.58 | 7,500 | — | — |
| 2016-02-01 | $25.22 | $27.17 | 26,600 | — | — |
| 2016-01-29 | $27.00 | $29.09 | 46,700 | — | — |
| 2016-01-28 | $24.88 | $26.81 | 15,200 | — | — |
| 2016-01-27 | $24.50 | $26.40 | 11,800 | — | — |
| 2016-01-26 | $24.82 | $26.74 | 12,600 | — | — |
| 2016-01-25 | $24.23 | $26.11 | 17,700 | — | — |
| 2016-01-22 | $25.89 | $27.89 | 12,400 | — | — |
| 2016-01-21 | $25.50 | $27.47 | 31,400 | — | — |
| 2016-01-20 | $25.00 | $26.94 | 44,900 | — | — |
| 2016-01-19 | $25.29 | $27.25 | 14,500 | — | — |
| 2016-01-15 | $25.90 | $27.91 | 24,300 | — | — |
| 2016-01-14 | $25.24 | $27.19 | 15,700 | — | — |
| 2016-01-13 | $24.64 | $26.55 | 14,300 | — | — |
| 2016-01-12 | $25.19 | $27.14 | 20,900 | — | — |
| 2016-01-11 | $25.86 | $27.86 | 19,000 | — | — |
| 2016-01-08 | $27.34 | $29.46 | 54,800 | — | — |
| 2016-01-07 | $25.44 | $27.41 | 31,600 | — | — |
| 2016-01-06 | $26.00 | $28.01 | 25,700 | — | — |
| 2016-01-05 | $26.20 | $28.23 | 17,100 | — | — |
| 2016-01-04 | $26.04 | $28.06 | 21,000 | — | — |