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
- 1980-05-07 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 | $29.10 | $29.45 | 688,230 | — | — |
| 2016-12-29 | $33.00 | $33.39 | 680,940 | — | — |
| 2016-12-28 | $29.80 | $30.15 | 296,250 | — | — |
| 2016-12-27 | $28.50 | $28.84 | 233,310 | — | — |
| 2016-12-23 | $27.00 | $27.32 | 167,880 | — | — |
| 2016-12-22 | $26.80 | $27.12 | 224,790 | — | — |
| 2016-12-21 | $27.40 | $27.73 | 159,880 | — | — |
| 2016-12-20 | $28.00 | $28.33 | 276,920 | — | — |
| 2016-12-19 | $27.60 | $27.93 | 380,690 | — | — |
| 2016-12-16 | $27.50 | $27.83 | 1,283,930 | — | — |
| 2016-12-15 | $28.00 | $28.33 | 615,870 | — | — |
| 2016-12-14 | $28.20 | $28.54 | 622,170 | — | — |
| 2016-12-13 | $30.40 | $30.76 | 305,440 | — | — |
| 2016-12-12 | $30.30 | $30.66 | 332,640 | — | — |
| 2016-12-09 | $29.50 | $29.85 | 454,610 | — | — |
| 2016-12-08 | $32.30 | $32.68 | 357,380 | — | — |
| 2016-12-07 | $30.90 | $31.27 | 250,670 | — | — |
| 2016-12-06 | $30.70 | $31.07 | 354,320 | — | — |
| 2016-12-05 | $31.80 | $32.18 | 320,490 | — | — |
| 2016-12-02 | $30.80 | $31.17 | 337,110 | — | — |
| 2016-12-01 | $29.40 | $29.75 | 447,430 | — | — |
| 2016-11-30 | $28.30 | $28.64 | 312,760 | — | — |
| 2016-11-29 | $27.80 | $28.13 | 192,740 | — | — |
| 2016-11-28 | $28.40 | $28.74 | 306,050 | — | — |
| 2016-11-25 | $26.70 | $27.02 | 172,040 | — | — |
| 2016-11-23 | $27.10 | $27.42 | 419,750 | — | — |
| 2016-11-22 | $28.90 | $29.24 | 262,210 | — | — |
| 2016-11-21 | $28.40 | $28.74 | 235,350 | — | — |
| 2016-11-18 | $27.40 | $27.73 | 362,840 | — | — |
| 2016-11-17 | $28.30 | $28.64 | 384,670 | — | — |
| 2016-11-16 | $29.50 | $29.85 | 423,240 | — | — |
| 2016-11-15 | $31.50 | $31.88 | 579,300 | — | — |
| 2016-11-14 | $28.60 | $28.94 | 567,650 | — | — |
| 2016-11-11 | $26.70 | $27.02 | 859,650 | — | — |
| 2016-11-10 | $29.40 | $29.75 | 668,940 | — | — |
| 2016-11-09 | $33.20 | $33.60 | 625,260 | — | — |
| 2016-11-08 | $33.10 | $33.49 | 456,700 | — | — |
| 2016-11-07 | $35.40 | $35.82 | 597,170 | — | — |
| 2016-11-04 | $35.50 | $35.92 | 443,450 | — | — |
| 2016-11-03 | $34.70 | $35.11 | 456,790 | — | — |
| 2016-11-02 | $33.50 | $33.90 | 722,950 | — | — |
| 2016-11-01 | $33.60 | $34.00 | 448,820 | — | — |
| 2016-10-31 | $32.50 | $32.89 | 300,450 | — | — |
| 2016-10-28 | $31.20 | $31.57 | 323,020 | — | — |
| 2016-10-27 | $30.80 | $31.17 | 307,060 | — | — |
| 2016-10-26 | $31.60 | $31.98 | 272,660 | — | — |
| 2016-10-25 | $32.30 | $32.68 | 429,210 | — | — |
| 2016-10-24 | $32.40 | $32.79 | 487,910 | — | — |
| 2016-10-21 | $35.10 | $35.52 | 223,470 | — | — |
| 2016-10-20 | $35.80 | $36.23 | 241,130 | — | — |
| 2016-10-19 | $36.80 | $37.24 | 379,510 | — | — |
| 2016-10-18 | $35.70 | $36.13 | 319,760 | — | — |
| 2016-10-17 | $33.50 | $33.90 | 201,980 | — | — |
| 2016-10-14 | $32.50 | $32.89 | 243,120 | — | — |
| 2016-10-13 | $33.60 | $34.00 | 371,200 | — | — |
| 2016-10-12 | $32.80 | $33.19 | 215,560 | — | — |
| 2016-10-11 | $31.70 | $32.08 | 261,120 | — | — |
| 2016-10-10 | $33.30 | $33.70 | 283,050 | — | — |
| 2016-10-07 | $32.40 | $32.79 | 569,300 | — | — |
| 2016-10-06 | $30.90 | $31.27 | 501,480 | — | — |
| 2016-10-05 | $33.00 | $33.39 | 552,420 | — | — |
| 2016-10-04 | $32.20 | $32.58 | 616,900 | — | — |
| 2016-10-03 | $35.90 | $36.33 | 283,800 | — | — |
| 2016-09-30 | $36.70 | $37.14 | 305,400 | — | — |
| 2016-09-29 | $37.90 | $38.35 | 357,040 | — | — |
| 2016-09-28 | $38.10 | $38.55 | 430,950 | — | — |
| 2016-09-27 | $35.20 | $35.62 | 450,490 | — | — |
| 2016-09-26 | $36.90 | $37.34 | 292,180 | — | — |
| 2016-09-23 | $37.70 | $38.15 | 460,730 | — | — |
| 2016-09-22 | $40.20 | $40.68 | 564,040 | — | — |
| 2016-09-21 | $40.90 | $41.39 | 717,660 | — | — |
| 2016-09-20 | $37.10 | $37.54 | 330,530 | — | — |
| 2016-09-19 | $36.40 | $36.83 | 374,080 | — | — |
| 2016-09-16 | $36.50 | $36.93 | 2,288,940 | — | — |
| 2016-09-15 | $37.60 | $38.05 | 386,800 | — | — |
| 2016-09-14 | $37.30 | $37.74 | 411,260 | — | — |
| 2016-09-13 | $36.30 | $36.73 | 418,690 | — | — |
| 2016-09-12 | $38.50 | $38.96 | 605,050 | — | — |
| 2016-09-09 | $36.20 | $36.63 | 434,710 | — | — |
| 2016-09-08 | $39.70 | $40.17 | 292,820 | — | — |
| 2016-09-07 | $40.80 | $41.29 | 424,970 | — | — |
| 2016-09-06 | $41.40 | $41.89 | 586,740 | — | — |
| 2016-09-02 | $38.80 | $39.26 | 550,170 | — | — |
| 2016-09-01 | $36.20 | $36.63 | 524,660 | — | — |
| 2016-08-31 | $34.30 | $34.71 | 562,730 | — | — |
| 2016-08-30 | $36.70 | $37.14 | 410,820 | — | — |
| 2016-08-29 | $38.80 | $39.26 | 281,700 | — | — |
| 2016-08-26 | $38.40 | $38.86 | 689,490 | — | — |
| 2016-08-25 | $38.50 | $38.96 | 476,260 | — | — |
| 2016-08-24 | $37.20 | $37.64 | 675,130 | — | — |
| 2016-08-23 | $43.20 | $43.71 | 263,690 | — | — |
| 2016-08-22 | $43.90 | $44.42 | 284,400 | — | — |
| 2016-08-19 | $45.70 | $46.19 | 523,770 | — | — |
| 2016-08-18 | $47.90 | $48.42 | 487,650 | — | — |
| 2016-08-17 | $45.00 | $45.49 | 381,780 | — | — |
| 2016-08-16 | $45.10 | $45.59 | 303,080 | — | — |
| 2016-08-15 | $44.00 | $44.48 | 209,030 | — | — |
| 2016-08-12 | $43.60 | $44.07 | 379,300 | — | — |
| 2016-08-11 | $43.00 | $43.46 | 285,490 | — | — |
| 2016-08-10 | $44.20 | $44.68 | 258,850 | — | — |
| 2016-08-09 | $43.40 | $43.87 | 239,020 | — | — |
| 2016-08-08 | $43.20 | $43.67 | 257,040 | — | — |
| 2016-08-05 | $42.80 | $43.26 | 386,490 | — | — |
| 2016-08-04 | $45.10 | $45.59 | 305,060 | — | — |
| 2016-08-03 | $43.90 | $44.37 | 248,410 | — | — |
| 2016-08-02 | $45.00 | $45.49 | 362,360 | — | — |
| 2016-08-01 | $44.50 | $44.98 | 322,350 | — | — |
| 2016-07-29 | $44.40 | $44.88 | 443,290 | — | — |
| 2016-07-28 | $42.50 | $42.96 | 384,690 | — | — |
| 2016-07-27 | $42.80 | $43.26 | 555,610 | — | — |
| 2016-07-26 | $39.10 | $39.52 | 247,010 | — | — |
| 2016-07-25 | $36.90 | $37.30 | 363,440 | — | — |
| 2016-07-22 | $39.00 | $39.42 | 232,890 | — | — |
| 2016-07-21 | $39.60 | $40.03 | 408,130 | — | — |
| 2016-07-20 | $37.40 | $37.80 | 696,640 | — | — |
| 2016-07-19 | $43.90 | $44.37 | 215,920 | — | — |
| 2016-07-18 | $44.90 | $45.39 | 254,870 | — | — |
| 2016-07-15 | $45.90 | $46.40 | 246,720 | — | — |
| 2016-07-14 | $46.40 | $46.90 | 318,860 | — | — |
| 2016-07-13 | $47.20 | $47.71 | 399,430 | — | — |
| 2016-07-12 | $44.30 | $44.78 | 530,710 | — | — |
| 2016-07-11 | $47.60 | $48.11 | 461,320 | — | — |
| 2016-07-08 | $47.00 | $47.51 | 536,130 | — | — |
| 2016-07-07 | $43.60 | $44.07 | 592,680 | — | — |
| 2016-07-06 | $46.30 | $46.80 | 745,020 | — | — |
| 2016-07-05 | $44.10 | $44.58 | 628,900 | — | — |
| 2016-07-01 | $41.20 | $41.65 | 510,060 | — | — |
| 2016-06-30 | $38.50 | $38.92 | 313,770 | — | — |
| 2016-06-29 | $37.80 | $38.21 | 500,050 | — | — |
| 2016-06-28 | $36.20 | $36.59 | 376,940 | — | — |
| 2016-06-27 | $36.70 | $37.10 | 497,450 | — | — |
| 2016-06-24 | $36.10 | $36.49 | 742,980 | — | — |
| 2016-06-23 | $34.40 | $34.77 | 340,240 | — | — |
| 2016-06-22 | $34.40 | $34.77 | 292,490 | — | — |
| 2016-06-21 | $33.50 | $33.86 | 366,750 | — | — |
| 2016-06-20 | $34.80 | $35.18 | 554,390 | — | — |
| 2016-06-17 | $33.20 | $33.56 | 3,840,650 | — | — |
| 2016-06-16 | $33.60 | $33.96 | 947,980 | — | — |
| 2016-06-15 | $34.50 | $34.87 | 701,710 | — | — |
| 2016-06-14 | $31.80 | $32.14 | 607,130 | — | — |
| 2016-06-13 | $31.90 | $32.24 | 779,020 | — | — |
| 2016-06-10 | $29.50 | $29.82 | 595,170 | — | — |
| 2016-06-09 | $28.10 | $28.40 | 298,800 | — | — |
| 2016-06-08 | $27.10 | $27.39 | 402,870 | — | — |
| 2016-06-07 | $25.20 | $25.47 | 238,520 | — | — |
| 2016-06-06 | $25.00 | $25.27 | 227,370 | — | — |
| 2016-06-03 | $24.30 | $24.56 | 274,630 | — | — |
| 2016-06-02 | $22.10 | $22.34 | 101,610 | — | — |
| 2016-06-01 | $22.10 | $22.34 | 128,890 | — | — |
| 2016-05-31 | $22.30 | $22.54 | 390,770 | — | — |
| 2016-05-27 | $22.10 | $22.34 | 222,450 | — | — |
| 2016-05-26 | $23.90 | $24.16 | 163,910 | — | — |
| 2016-05-25 | $23.40 | $23.65 | 289,680 | — | — |
| 2016-05-24 | $22.90 | $23.15 | 392,850 | — | — |
| 2016-05-23 | $25.50 | $25.78 | 109,030 | — | — |
| 2016-05-20 | $25.80 | $26.08 | 150,490 | — | — |
| 2016-05-19 | $25.70 | $25.98 | 218,890 | — | — |
| 2016-05-18 | $25.40 | $25.67 | 291,920 | — | — |
| 2016-05-17 | $27.30 | $27.59 | 324,480 | — | — |
| 2016-05-16 | $26.30 | $26.58 | 250,930 | — | — |
| 2016-05-13 | $25.60 | $25.88 | 137,680 | — | — |
| 2016-05-12 | $25.30 | $25.57 | 174,280 | — | — |
| 2016-05-11 | $25.90 | $26.18 | 261,340 | — | — |
| 2016-05-10 | $24.80 | $25.07 | 149,440 | — | — |
| 2016-05-09 | $23.70 | $23.96 | 212,320 | — | — |
| 2016-05-06 | $25.40 | $25.67 | 301,600 | — | — |
| 2016-05-05 | $24.00 | $24.26 | 122,900 | — | — |
| 2016-05-04 | $23.30 | $23.55 | 277,650 | — | — |
| 2016-05-03 | $25.50 | $25.78 | 270,220 | — | — |
| 2016-05-02 | $25.60 | $25.88 | 268,800 | — | — |
| 2016-04-29 | $26.00 | $26.28 | 375,570 | — | — |
| 2016-04-28 | $25.40 | $25.67 | 333,020 | — | — |
| 2016-04-27 | $24.40 | $24.66 | 178,630 | — | — |
| 2016-04-26 | $24.30 | $24.56 | 158,550 | — | — |
| 2016-04-25 | $23.50 | $23.75 | 126,380 | — | — |
| 2016-04-22 | $23.40 | $23.65 | 214,900 | — | — |
| 2016-04-21 | $23.40 | $23.65 | 227,120 | — | — |
| 2016-04-20 | $23.50 | $23.75 | 358,040 | — | — |
| 2016-04-19 | $24.70 | $24.97 | 366,810 | — | — |
| 2016-04-18 | $23.10 | $23.35 | 154,340 | — | — |
| 2016-04-15 | $23.50 | $23.75 | 180,120 | — | — |
| 2016-04-14 | $22.90 | $23.15 | 266,380 | — | — |
| 2016-04-13 | $23.40 | $23.65 | 237,920 | — | — |
| 2016-04-12 | $24.50 | $24.76 | 266,830 | — | — |
| 2016-04-11 | $24.50 | $24.76 | 345,800 | — | — |
| 2016-04-08 | $23.00 | $23.25 | 384,040 | — | — |
| 2016-04-07 | $20.80 | $21.02 | 289,050 | — | — |
| 2016-04-06 | $19.90 | $20.11 | 99,710 | — | — |
| 2016-04-05 | $19.70 | $19.91 | 122,620 | — | — |
| 2016-04-04 | $18.80 | $19.00 | 79,830 | — | — |
| 2016-04-01 | $19.40 | $19.61 | 169,390 | — | — |
| 2016-03-31 | $18.80 | $19.00 | 103,910 | — | — |
| 2016-03-30 | $19.00 | $19.21 | 106,100 | — | — |
| 2016-03-29 | $19.30 | $19.51 | 149,990 | — | — |
| 2016-03-28 | $18.50 | $18.70 | 78,900 | — | — |
| 2016-03-24 | $18.70 | $18.90 | 122,520 | — | — |
| 2016-03-23 | $18.70 | $18.90 | 166,310 | — | — |
| 2016-03-22 | $19.90 | $20.11 | 139,530 | — | — |
| 2016-03-21 | $19.60 | $19.81 | 163,960 | — | — |
| 2016-03-18 | $19.00 | $19.21 | 615,520 | — | — |
| 2016-03-17 | $18.90 | $19.10 | 278,030 | — | — |
| 2016-03-16 | $19.80 | $20.01 | 247,200 | — | — |
| 2016-03-15 | $18.10 | $18.30 | 294,060 | — | — |
| 2016-03-14 | $19.00 | $19.21 | 250,370 | — | — |
| 2016-03-11 | $19.20 | $19.41 | 188,620 | — | — |
| 2016-03-10 | $20.00 | $20.22 | 217,560 | — | — |
| 2016-03-09 | $19.00 | $19.21 | 279,990 | — | — |
| 2016-03-08 | $19.40 | $19.61 | 303,440 | — | — |
| 2016-03-07 | $20.20 | $20.42 | 236,270 | — | — |
| 2016-03-04 | $19.10 | $19.31 | 364,650 | — | — |
| 2016-03-03 | $19.40 | $19.61 | 239,940 | — | — |
| 2016-03-02 | $18.30 | $18.50 | 125,640 | — | — |
| 2016-03-01 | $17.30 | $17.49 | 187,180 | — | — |
| 2016-02-29 | $18.30 | $18.50 | 188,920 | — | — |
| 2016-02-26 | $18.20 | $18.40 | 153,080 | — | — |
| 2016-02-25 | $18.60 | $18.80 | 159,470 | — | — |
| 2016-02-24 | $17.20 | $17.39 | 242,150 | — | — |
| 2016-02-23 | $16.80 | $16.98 | 152,950 | — | — |
| 2016-02-22 | $16.50 | $16.68 | 158,270 | — | — |
| 2016-02-19 | $16.90 | $17.08 | 159,530 | — | — |
| 2016-02-18 | $17.30 | $17.49 | 227,430 | — | — |
| 2016-02-17 | $16.10 | $16.27 | 114,580 | — | — |
| 2016-02-16 | $15.40 | $15.57 | 222,320 | — | — |
| 2016-02-12 | $15.90 | $16.07 | 222,610 | — | — |
| 2016-02-11 | $16.10 | $16.27 | 339,820 | — | — |
| 2016-02-10 | $14.80 | $14.96 | 219,550 | — | — |
| 2016-02-09 | $15.10 | $15.26 | 220,910 | — | — |
| 2016-02-08 | $15.40 | $15.57 | 373,150 | — | — |
| 2016-02-05 | $14.20 | $14.35 | 235,260 | — | — |
| 2016-02-04 | $14.30 | $14.45 | 235,980 | — | — |
| 2016-02-03 | $13.50 | $13.65 | 190,130 | — | — |
| 2016-02-02 | $13.70 | $13.85 | 211,730 | — | — |
| 2016-02-01 | $13.30 | $13.44 | 301,010 | — | — |
| 2016-01-29 | $12.30 | $12.38 | 134,520 | — | — |
| 2016-01-28 | $11.80 | $11.88 | 116,950 | — | — |
| 2016-01-27 | $11.70 | $11.78 | 122,520 | — | — |
| 2016-01-26 | $11.70 | $11.78 | 165,150 | — | — |
| 2016-01-25 | $11.00 | $11.07 | 74,330 | — | — |
| 2016-01-22 | $10.90 | $10.97 | 73,930 | — | — |
| 2016-01-21 | $10.70 | $10.77 | 68,210 | — | — |
| 2016-01-20 | $10.10 | $10.17 | 126,490 | — | — |
| 2016-01-19 | $10.10 | $10.17 | 125,570 | — | — |
| 2016-01-15 | $10.60 | $10.67 | 97,260 | — | — |
| 2016-01-14 | $10.50 | $10.57 | 88,500 | — | — |
| 2016-01-13 | $10.70 | $10.77 | 76,880 | — | — |
| 2016-01-12 | $10.60 | $10.67 | 110,920 | — | — |
| 2016-01-11 | $11.10 | $11.17 | 124,080 | — | — |
| 2016-01-08 | $11.00 | $11.07 | 218,670 | — | — |
| 2016-01-07 | $11.80 | $11.88 | 157,130 | — | — |
| 2016-01-06 | $11.90 | $11.98 | 171,920 | — | — |
| 2016-01-05 | $11.60 | $11.68 | 124,930 | — | — |
| 2016-01-04 | $11.00 | $11.07 | 110,150 | — | — |