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
- 1994-03-23 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 | $26.92 | $26.92 | 157,300 | — | — |
| 2016-12-29 | $26.17 | $26.17 | 66,500 | — | — |
| 2016-12-28 | $26.02 | $26.02 | 68,700 | — | — |
| 2016-12-27 | $25.93 | $25.93 | 127,700 | — | — |
| 2016-12-23 | $25.66 | $25.66 | 49,300 | — | — |
| 2016-12-22 | $25.59 | $25.59 | 101,000 | — | — |
| 2016-12-21 | $26.54 | $26.54 | 133,700 | — | — |
| 2016-12-20 | $27.36 | $27.36 | 119,400 | — | — |
| 2016-12-19 | $26.96 | $26.96 | 115,000 | — | — |
| 2016-12-16 | $26.40 | $26.40 | 507,300 | — | — |
| 2016-12-15 | $26.25 | $26.25 | 176,900 | — | — |
| 2016-12-14 | $26.55 | $26.55 | 151,800 | — | — |
| 2016-12-13 | $27.94 | $27.94 | 305,600 | — | — |
| 2016-12-12 | $27.86 | $27.86 | 127,500 | — | — |
| 2016-12-09 | $28.84 | $28.84 | 141,400 | — | — |
| 2016-12-08 | $28.32 | $28.32 | 160,500 | — | — |
| 2016-12-07 | $27.62 | $27.62 | 173,400 | — | — |
| 2016-12-06 | $26.35 | $26.35 | 125,700 | — | — |
| 2016-12-05 | $25.22 | $25.22 | 228,800 | — | — |
| 2016-12-02 | $24.30 | $24.30 | 118,300 | — | — |
| 2016-12-01 | $25.31 | $25.31 | 296,200 | — | — |
| 2016-11-30 | $24.46 | $24.46 | 139,200 | — | — |
| 2016-11-29 | $25.29 | $25.29 | 126,100 | — | — |
| 2016-11-28 | $25.49 | $25.49 | 156,900 | — | — |
| 2016-11-25 | $26.35 | $26.35 | 35,400 | — | — |
| 2016-11-23 | $25.90 | $25.90 | 120,500 | — | — |
| 2016-11-22 | $26.18 | $26.18 | 151,400 | — | — |
| 2016-11-21 | $25.97 | $25.97 | 112,100 | — | — |
| 2016-11-18 | $26.08 | $26.08 | 117,600 | — | — |
| 2016-11-17 | $26.21 | $26.21 | 103,500 | — | — |
| 2016-11-16 | $26.69 | $26.69 | 144,000 | — | — |
| 2016-11-15 | $26.16 | $26.16 | 208,900 | — | — |
| 2016-11-14 | $26.55 | $26.55 | 209,900 | — | — |
| 2016-11-11 | $26.54 | $26.54 | 299,000 | — | — |
| 2016-11-10 | $26.86 | $26.86 | 567,600 | — | — |
| 2016-11-09 | $24.32 | $24.32 | 1,007,300 | — | — |
| 2016-11-08 | $23.80 | $23.80 | 525,100 | — | — |
| 2016-11-07 | $23.47 | $23.47 | 172,100 | — | — |
| 2016-11-04 | $24.00 | $24.00 | 166,400 | — | — |
| 2016-11-03 | $23.75 | $23.75 | 192,900 | — | — |
| 2016-11-02 | $25.16 | $25.16 | 111,900 | — | — |
| 2016-11-01 | $26.19 | $26.19 | 91,600 | — | — |
| 2016-10-31 | $26.24 | $26.24 | 79,100 | — | — |
| 2016-10-28 | $26.10 | $26.10 | 79,000 | — | — |
| 2016-10-27 | $26.48 | $26.48 | 78,000 | — | — |
| 2016-10-26 | $26.69 | $26.69 | 69,500 | — | — |
| 2016-10-25 | $26.25 | $26.25 | 76,600 | — | — |
| 2016-10-24 | $26.85 | $26.85 | 76,000 | — | — |
| 2016-10-21 | $26.53 | $26.53 | 42,000 | — | — |
| 2016-10-20 | $26.54 | $26.54 | 55,000 | — | — |
| 2016-10-19 | $26.57 | $26.57 | 107,000 | — | — |
| 2016-10-18 | $26.13 | $26.13 | 125,400 | — | — |
| 2016-10-17 | $26.19 | $26.19 | 66,200 | — | — |
| 2016-10-14 | $26.66 | $26.66 | 100,200 | — | — |
| 2016-10-13 | $26.67 | $26.67 | 82,000 | — | — |
| 2016-10-12 | $27.83 | $27.83 | 51,600 | — | — |
| 2016-10-11 | $27.53 | $27.53 | 153,100 | — | — |
| 2016-10-10 | $27.78 | $27.78 | 38,700 | — | — |
| 2016-10-07 | $27.75 | $27.75 | 60,800 | — | — |
| 2016-10-06 | $27.84 | $27.84 | 106,600 | — | — |
| 2016-10-05 | $28.53 | $28.53 | 76,600 | — | — |
| 2016-10-04 | $28.35 | $28.35 | 101,700 | — | — |
| 2016-10-03 | $28.23 | $28.23 | 100,300 | — | — |
| 2016-09-30 | $28.78 | $28.78 | 108,300 | — | — |
| 2016-09-29 | $27.95 | $27.95 | 137,000 | — | — |
| 2016-09-28 | $28.50 | $28.50 | 87,400 | — | — |
| 2016-09-27 | $28.50 | $28.50 | 67,500 | — | — |
| 2016-09-26 | $28.45 | $28.45 | 85,700 | — | — |
| 2016-09-23 | $28.58 | $28.58 | 89,700 | — | — |
| 2016-09-22 | $28.83 | $28.83 | 177,200 | — | — |
| 2016-09-21 | $28.66 | $28.66 | 192,700 | — | — |
| 2016-09-20 | $28.58 | $28.58 | 154,000 | — | — |
| 2016-09-19 | $28.50 | $28.50 | 122,100 | — | — |
| 2016-09-16 | $28.44 | $28.44 | 215,800 | — | — |
| 2016-09-15 | $29.34 | $29.34 | 132,700 | — | — |
| 2016-09-14 | $28.72 | $28.72 | 155,000 | — | — |
| 2016-09-13 | $28.57 | $28.57 | 117,900 | — | — |
| 2016-09-12 | $28.61 | $28.61 | 181,100 | — | — |
| 2016-09-09 | $27.98 | $27.98 | 192,000 | — | — |
| 2016-09-08 | $28.47 | $28.47 | 114,300 | — | — |
| 2016-09-07 | $28.79 | $28.79 | 280,500 | — | — |
| 2016-09-06 | $29.32 | $29.32 | 94,700 | — | — |
| 2016-09-02 | $29.06 | $29.06 | 107,800 | — | — |
| 2016-09-01 | $28.67 | $28.67 | 98,300 | — | — |
| 2016-08-31 | $28.43 | $28.43 | 160,500 | — | — |
| 2016-08-30 | $28.34 | $28.34 | 108,000 | — | — |
| 2016-08-29 | $28.10 | $28.10 | 99,600 | — | — |
| 2016-08-26 | $27.91 | $27.91 | 133,000 | — | — |
| 2016-08-25 | $27.67 | $27.67 | 142,400 | — | — |
| 2016-08-24 | $27.13 | $27.13 | 126,500 | — | — |
| 2016-08-23 | $27.24 | $27.24 | 85,600 | — | — |
| 2016-08-22 | $26.90 | $26.90 | 160,600 | — | — |
| 2016-08-19 | $27.31 | $27.31 | 196,400 | — | — |
| 2016-08-18 | $27.42 | $27.42 | 181,500 | — | — |
| 2016-08-17 | $28.94 | $28.94 | 240,500 | — | — |
| 2016-08-16 | $28.14 | $28.14 | 197,600 | — | — |
| 2016-08-15 | $29.06 | $29.06 | 169,300 | — | — |
| 2016-08-12 | $29.78 | $29.78 | 174,600 | — | — |
| 2016-08-11 | $30.15 | $30.15 | 185,900 | — | — |
| 2016-08-10 | $30.20 | $30.20 | 600,000 | — | — |
| 2016-08-09 | $32.92 | $32.92 | 522,100 | — | — |
| 2016-08-08 | $28.40 | $28.40 | 176,700 | — | — |
| 2016-08-05 | $27.90 | $27.90 | 108,400 | — | — |
| 2016-08-04 | $27.32 | $27.32 | 185,500 | — | — |
| 2016-08-03 | $27.14 | $27.14 | 186,500 | — | — |
| 2016-08-02 | $26.71 | $26.71 | 171,200 | — | — |
| 2016-08-01 | $28.24 | $28.24 | 106,000 | — | — |
| 2016-07-29 | $28.03 | $28.03 | 144,700 | — | — |
| 2016-07-28 | $27.98 | $27.98 | 126,300 | — | — |
| 2016-07-27 | $28.27 | $28.27 | 93,800 | — | — |
| 2016-07-26 | $28.16 | $28.16 | 149,200 | — | — |
| 2016-07-25 | $27.61 | $27.61 | 122,400 | — | — |
| 2016-07-22 | $27.51 | $27.51 | 68,400 | — | — |
| 2016-07-21 | $27.37 | $27.37 | 89,000 | — | — |
| 2016-07-20 | $27.18 | $27.18 | 106,000 | — | — |
| 2016-07-19 | $26.96 | $26.96 | 122,900 | — | — |
| 2016-07-18 | $27.46 | $27.46 | 150,600 | — | — |
| 2016-07-15 | $27.08 | $27.08 | 233,500 | — | — |
| 2016-07-14 | $27.14 | $27.14 | 139,600 | — | — |
| 2016-07-13 | $27.45 | $27.45 | 164,400 | — | — |
| 2016-07-12 | $27.59 | $27.59 | 126,500 | — | — |
| 2016-07-11 | $27.43 | $27.43 | 131,900 | — | — |
| 2016-07-08 | $27.34 | $27.34 | 135,800 | — | — |
| 2016-07-07 | $26.99 | $26.99 | 444,500 | — | — |
| 2016-07-06 | $26.10 | $26.10 | 288,200 | — | — |
| 2016-07-05 | $26.47 | $26.47 | 171,900 | — | — |
| 2016-07-01 | $27.08 | $27.08 | 233,400 | — | — |
| 2016-06-30 | $27.18 | $27.18 | 369,000 | — | — |
| 2016-06-29 | $27.22 | $27.22 | 473,500 | — | — |
| 2016-06-28 | $27.36 | $27.36 | 272,200 | — | — |
| 2016-06-27 | $27.70 | $27.70 | 259,500 | — | — |
| 2016-06-24 | $28.68 | $28.68 | 298,100 | — | — |
| 2016-06-23 | $29.50 | $29.50 | 390,800 | — | — |
| 2016-06-22 | $30.29 | $30.29 | 158,800 | — | — |
| 2016-06-21 | $30.74 | $30.74 | 215,600 | — | — |
| 2016-06-20 | $31.04 | $31.04 | 408,700 | — | — |
| 2016-06-17 | $31.60 | $31.60 | 343,800 | — | — |
| 2016-06-16 | $30.83 | $30.83 | 243,700 | — | — |
| 2016-06-15 | $30.52 | $30.52 | 394,400 | — | — |
| 2016-06-14 | $30.53 | $30.53 | 1,075,200 | — | — |
| 2016-06-13 | $27.74 | $27.74 | 460,600 | — | — |
| 2016-06-10 | $27.89 | $27.89 | 271,500 | — | — |
| 2016-06-09 | $27.87 | $27.87 | 190,500 | — | — |
| 2016-06-08 | $28.07 | $28.07 | 141,500 | — | — |
| 2016-06-07 | $28.25 | $28.25 | 278,500 | — | — |
| 2016-06-06 | $28.93 | $28.93 | 226,400 | — | — |
| 2016-06-03 | $29.03 | $29.03 | 157,200 | — | — |
| 2016-06-02 | $29.16 | $29.16 | 249,700 | — | — |
| 2016-06-01 | $29.45 | $29.45 | 222,800 | — | — |
| 2016-05-31 | $29.96 | $29.96 | 147,300 | — | — |
| 2016-05-27 | $30.07 | $30.07 | 226,900 | — | — |
| 2016-05-26 | $29.84 | $29.84 | 153,400 | — | — |
| 2016-05-25 | $29.62 | $29.62 | 282,200 | — | — |
| 2016-05-24 | $29.59 | $29.59 | 207,600 | — | — |
| 2016-05-23 | $28.31 | $28.31 | 130,900 | — | — |
| 2016-05-20 | $28.38 | $28.38 | 120,100 | — | — |
| 2016-05-19 | $28.16 | $28.16 | 323,800 | — | — |
| 2016-05-18 | $27.88 | $27.88 | 365,500 | — | — |
| 2016-05-17 | $29.11 | $29.11 | 408,100 | — | — |
| 2016-05-16 | $30.43 | $30.43 | 115,000 | — | — |
| 2016-05-13 | $30.47 | $30.47 | 222,900 | — | — |
| 2016-05-12 | $30.51 | $30.51 | 253,500 | — | — |
| 2016-05-11 | $30.52 | $30.52 | 153,400 | — | — |
| 2016-05-10 | $31.11 | $31.11 | 240,000 | — | — |
| 2016-05-09 | $30.74 | $30.74 | 108,000 | — | — |
| 2016-05-06 | $30.91 | $30.91 | 181,600 | — | — |
| 2016-05-05 | $30.72 | $30.72 | 314,000 | — | — |
| 2016-05-04 | $30.61 | $30.61 | 194,000 | — | — |
| 2016-05-03 | $30.63 | $30.63 | 593,200 | — | — |
| 2016-05-02 | $31.41 | $31.41 | 173,100 | — | — |
| 2016-04-29 | $32.07 | $32.07 | 182,700 | — | — |
| 2016-04-28 | $32.30 | $32.30 | 239,100 | — | — |
| 2016-04-27 | $33.95 | $33.95 | 156,700 | — | — |
| 2016-04-26 | $34.75 | $34.75 | 234,500 | — | — |
| 2016-04-25 | $34.20 | $34.20 | 373,800 | — | — |
| 2016-04-22 | $35.68 | $35.68 | 138,300 | — | — |
| 2016-04-21 | $35.76 | $35.76 | 89,900 | — | — |
| 2016-04-20 | $36.20 | $36.20 | 144,600 | — | — |
| 2016-04-19 | $36.57 | $36.57 | 132,800 | — | — |
| 2016-04-18 | $36.03 | $36.03 | 194,800 | — | — |
| 2016-04-15 | $35.62 | $35.62 | 179,600 | — | — |
| 2016-04-14 | $35.87 | $35.87 | 101,500 | — | — |
| 2016-04-13 | $36.25 | $36.25 | 175,200 | — | — |
| 2016-04-12 | $36.13 | $36.13 | 139,800 | — | — |
| 2016-04-11 | $35.43 | $35.43 | 130,900 | — | — |
| 2016-04-08 | $35.72 | $35.72 | 74,800 | — | — |
| 2016-04-07 | $35.24 | $35.24 | 253,500 | — | — |
| 2016-04-06 | $35.51 | $35.51 | 135,600 | — | — |
| 2016-04-05 | $36.21 | $36.21 | 149,300 | — | — |
| 2016-04-04 | $35.96 | $35.96 | 212,500 | — | — |
| 2016-04-01 | $37.34 | $37.34 | 106,200 | — | — |
| 2016-03-31 | $37.98 | $37.98 | 140,300 | — | — |
| 2016-03-30 | $38.32 | $38.32 | 213,500 | — | — |
| 2016-03-29 | $37.30 | $37.30 | 237,700 | — | — |
| 2016-03-28 | $37.15 | $37.15 | 200,500 | — | — |
| 2016-03-24 | $37.43 | $37.43 | 138,000 | — | — |
| 2016-03-23 | $37.67 | $37.67 | 138,100 | — | — |
| 2016-03-22 | $38.00 | $38.00 | 141,200 | — | — |
| 2016-03-21 | $37.61 | $37.61 | 100,800 | — | — |
| 2016-03-18 | $37.99 | $37.99 | 140,600 | — | — |
| 2016-03-17 | $37.31 | $37.31 | 139,700 | — | — |
| 2016-03-16 | $37.05 | $37.05 | 83,300 | — | — |
| 2016-03-15 | $36.86 | $36.86 | 174,800 | — | — |
| 2016-03-14 | $37.05 | $37.05 | 142,000 | — | — |
| 2016-03-11 | $36.95 | $36.95 | 90,400 | — | — |
| 2016-03-10 | $36.58 | $36.58 | 97,300 | — | — |
| 2016-03-09 | $36.91 | $36.91 | 93,900 | — | — |
| 2016-03-08 | $36.29 | $36.29 | 107,900 | — | — |
| 2016-03-07 | $36.96 | $36.96 | 110,500 | — | — |
| 2016-03-04 | $36.94 | $36.94 | 245,300 | — | — |
| 2016-03-03 | $36.45 | $36.45 | 184,700 | — | — |
| 2016-03-02 | $35.07 | $35.07 | 210,600 | — | — |
| 2016-03-01 | $35.18 | $35.18 | 176,800 | — | — |
| 2016-02-29 | $34.50 | $34.50 | 430,300 | — | — |
| 2016-02-26 | $34.38 | $34.38 | 195,200 | — | — |
| 2016-02-25 | $33.18 | $33.18 | 141,700 | — | — |
| 2016-02-24 | $32.99 | $32.99 | 110,800 | — | — |
| 2016-02-23 | $32.58 | $32.58 | 102,900 | — | — |
| 2016-02-22 | $32.52 | $32.52 | 137,000 | — | — |
| 2016-02-19 | $32.74 | $32.74 | 79,600 | — | — |
| 2016-02-18 | $32.66 | $32.66 | 193,600 | — | — |
| 2016-02-17 | $32.09 | $32.09 | 88,300 | — | — |
| 2016-02-16 | $31.73 | $31.73 | 110,500 | — | — |
| 2016-02-12 | $30.40 | $30.40 | 107,700 | — | — |
| 2016-02-11 | $30.52 | $30.52 | 263,800 | — | — |
| 2016-02-10 | $31.62 | $31.62 | 196,700 | — | — |
| 2016-02-09 | $31.75 | $31.75 | 564,300 | — | — |
| 2016-02-08 | $30.72 | $30.72 | 301,900 | — | — |
| 2016-02-05 | $31.35 | $31.35 | 187,800 | — | — |
| 2016-02-04 | $33.03 | $33.03 | 176,400 | — | — |
| 2016-02-03 | $32.09 | $32.09 | 375,400 | — | — |
| 2016-02-02 | $33.13 | $33.13 | 169,600 | — | — |
| 2016-02-01 | $33.67 | $33.67 | 133,100 | — | — |
| 2016-01-29 | $34.37 | $34.37 | 165,600 | — | — |
| 2016-01-28 | $33.14 | $33.14 | 147,800 | — | — |
| 2016-01-27 | $32.33 | $32.33 | 125,600 | — | — |
| 2016-01-26 | $32.25 | $32.25 | 99,200 | — | — |
| 2016-01-25 | $32.01 | $32.01 | 115,100 | — | — |
| 2016-01-22 | $32.24 | $32.24 | 131,100 | — | — |
| 2016-01-21 | $32.24 | $32.24 | 153,100 | — | — |
| 2016-01-20 | $32.91 | $32.91 | 183,100 | — | — |
| 2016-01-19 | $31.20 | $31.20 | 217,600 | — | — |
| 2016-01-15 | $31.85 | $31.85 | 191,100 | — | — |
| 2016-01-14 | $32.58 | $32.58 | 222,300 | — | — |
| 2016-01-13 | $31.60 | $31.60 | 334,900 | — | — |
| 2016-01-12 | $32.72 | $32.72 | 297,300 | — | — |
| 2016-01-11 | $32.17 | $32.17 | 190,100 | — | — |
| 2016-01-08 | $31.67 | $31.67 | 285,000 | — | — |
| 2016-01-07 | $32.23 | $32.23 | 243,400 | — | — |
| 2016-01-06 | $32.36 | $32.36 | 263,000 | — | — |
| 2016-01-05 | $33.24 | $33.24 | 169,900 | — | — |
| 2016-01-04 | $33.43 | $33.43 | 356,500 | — | — |