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
- 1995-06-22 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 | $24.85 | $25.65 | 76,100 | — | — |
| 2016-12-29 | $25.35 | $26.17 | 92,400 | — | — |
| 2016-12-28 | $26.61 | $27.47 | 72,100 | — | — |
| 2016-12-27 | $26.08 | $26.92 | 90,000 | — | — |
| 2016-12-23 | $24.31 | $25.09 | 71,700 | — | — |
| 2016-12-22 | $24.80 | $25.60 | 63,300 | — | — |
| 2016-12-21 | $26.65 | $27.51 | 84,400 | — | — |
| 2016-12-20 | $27.42 | $28.30 | 103,000 | — | — |
| 2016-12-19 | $26.59 | $27.45 | 114,600 | — | — |
| 2016-12-16 | $25.80 | $26.63 | 203,400 | — | — |
| 2016-12-15 | $25.32 | $26.13 | 63,400 | — | — |
| 2016-12-14 | $24.90 | $25.70 | 54,000 | — | — |
| 2016-12-13 | $24.33 | $25.11 | 84,000 | — | — |
| 2016-12-12 | $24.50 | $25.29 | 75,400 | — | — |
| 2016-12-09 | $25.16 | $25.97 | 50,400 | — | — |
| 2016-12-08 | $24.82 | $25.62 | 59,100 | — | — |
| 2016-12-07 | $24.25 | $25.03 | 73,100 | — | — |
| 2016-12-06 | $24.24 | $25.02 | 71,800 | — | — |
| 2016-12-05 | $24.19 | $24.97 | 84,600 | — | — |
| 2016-12-02 | $24.08 | $24.85 | 83,400 | — | — |
| 2016-12-01 | $24.34 | $25.12 | 58,800 | — | — |
| 2016-11-30 | $25.29 | $26.10 | 84,400 | — | — |
| 2016-11-29 | $25.43 | $26.25 | 45,100 | — | — |
| 2016-11-28 | $26.61 | $27.47 | 46,400 | — | — |
| 2016-11-25 | $26.42 | $27.27 | 25,100 | — | — |
| 2016-11-23 | $25.93 | $26.76 | 57,800 | — | — |
| 2016-11-22 | $25.93 | $26.76 | 77,100 | — | — |
| 2016-11-21 | $25.86 | $26.69 | 43,000 | — | — |
| 2016-11-18 | $25.99 | $26.83 | 55,000 | — | — |
| 2016-11-17 | $25.69 | $26.52 | 93,700 | — | — |
| 2016-11-16 | $24.59 | $25.38 | 89,500 | — | — |
| 2016-11-15 | $24.36 | $25.14 | 94,200 | — | — |
| 2016-11-14 | $24.84 | $25.64 | 119,600 | — | — |
| 2016-11-11 | $26.67 | $27.53 | 216,600 | — | — |
| 2016-11-10 | $24.95 | $25.75 | 189,800 | — | — |
| 2016-11-09 | $23.40 | $23.71 | 87,300 | — | — |
| 2016-11-08 | $22.01 | $22.30 | 65,100 | — | — |
| 2016-11-07 | $21.78 | $22.07 | 52,900 | — | — |
| 2016-11-04 | $21.44 | $21.72 | 80,300 | — | — |
| 2016-11-03 | $21.66 | $21.95 | 96,700 | — | — |
| 2016-11-02 | $22.23 | $22.52 | 112,600 | — | — |
| 2016-11-01 | $23.08 | $23.38 | 73,100 | — | — |
| 2016-10-31 | $23.33 | $23.64 | 111,900 | — | — |
| 2016-10-28 | $23.82 | $24.13 | 181,100 | — | — |
| 2016-10-27 | $23.01 | $23.31 | 63,100 | — | — |
| 2016-10-26 | $24.00 | $24.32 | 115,300 | — | — |
| 2016-10-25 | $23.08 | $23.38 | 120,200 | — | — |
| 2016-10-24 | $22.94 | $23.24 | 112,100 | — | — |
| 2016-10-21 | $24.21 | $24.53 | 65,800 | — | — |
| 2016-10-20 | $23.77 | $24.08 | 121,400 | — | — |
| 2016-10-19 | $24.42 | $24.74 | 111,700 | — | — |
| 2016-10-18 | $24.20 | $24.52 | 215,000 | — | — |
| 2016-10-17 | $22.09 | $22.38 | 164,000 | — | — |
| 2016-10-14 | $22.80 | $23.10 | 700,700 | — | — |
| 2016-10-13 | $27.19 | $27.55 | 103,600 | — | — |
| 2016-10-12 | $28.05 | $28.42 | 52,100 | — | — |
| 2016-10-11 | $28.48 | $28.86 | 90,100 | — | — |
| 2016-10-10 | $29.51 | $29.90 | 53,200 | — | — |
| 2016-10-07 | $29.64 | $30.03 | 39,600 | — | — |
| 2016-10-06 | $29.49 | $29.88 | 132,300 | — | — |
| 2016-10-05 | $29.40 | $29.79 | 70,800 | — | — |
| 2016-10-04 | $29.95 | $30.35 | 69,500 | — | — |
| 2016-10-03 | $29.48 | $29.87 | 110,600 | — | — |
| 2016-09-30 | $28.26 | $28.63 | 122,700 | — | — |
| 2016-09-29 | $29.11 | $29.49 | 54,200 | — | — |
| 2016-09-28 | $29.41 | $29.80 | 85,500 | — | — |
| 2016-09-27 | $29.11 | $29.49 | 100,400 | — | — |
| 2016-09-26 | $28.83 | $29.21 | 32,800 | — | — |
| 2016-09-23 | $28.90 | $29.28 | 77,100 | — | — |
| 2016-09-22 | $29.13 | $29.51 | 74,200 | — | — |
| 2016-09-21 | $28.97 | $29.35 | 89,800 | — | — |
| 2016-09-20 | $28.76 | $29.14 | 43,800 | — | — |
| 2016-09-19 | $29.12 | $29.50 | 88,400 | — | — |
| 2016-09-16 | $28.88 | $29.26 | 129,700 | — | — |
| 2016-09-15 | $30.88 | $31.29 | 159,000 | — | — |
| 2016-09-14 | $28.77 | $29.15 | 65,700 | — | — |
| 2016-09-13 | $28.16 | $28.53 | 62,900 | — | — |
| 2016-09-12 | $28.47 | $28.85 | 141,600 | — | — |
| 2016-09-09 | $28.91 | $29.29 | 66,500 | — | — |
| 2016-09-08 | $29.87 | $30.26 | 63,500 | — | — |
| 2016-09-07 | $29.84 | $30.23 | 133,300 | — | — |
| 2016-09-06 | $31.06 | $31.47 | 94,500 | — | — |
| 2016-09-02 | $31.51 | $31.93 | 66,400 | — | — |
| 2016-09-01 | $31.68 | $32.10 | 77,300 | — | — |
| 2016-08-31 | $32.14 | $32.56 | 85,100 | — | — |
| 2016-08-30 | $31.98 | $32.40 | 68,200 | — | — |
| 2016-08-29 | $32.13 | $32.55 | 94,600 | — | — |
| 2016-08-26 | $32.36 | $32.79 | 139,500 | — | — |
| 2016-08-25 | $32.50 | $32.93 | 62,000 | — | — |
| 2016-08-24 | $32.53 | $32.96 | 43,200 | — | — |
| 2016-08-23 | $33.14 | $33.58 | 46,400 | — | — |
| 2016-08-22 | $32.71 | $33.14 | 92,900 | — | — |
| 2016-08-19 | $32.14 | $32.56 | 112,300 | — | — |
| 2016-08-18 | $32.90 | $33.33 | 83,200 | — | — |
| 2016-08-17 | $32.97 | $33.41 | 56,700 | — | — |
| 2016-08-16 | $33.99 | $34.44 | 74,200 | — | — |
| 2016-08-15 | $34.30 | $34.75 | 95,300 | — | — |
| 2016-08-12 | $33.87 | $34.32 | 78,500 | — | — |
| 2016-08-11 | $34.18 | $34.56 | 333,500 | — | — |
| 2016-08-10 | $31.64 | $31.99 | 106,700 | — | — |
| 2016-08-09 | $32.42 | $32.78 | 72,600 | — | — |
| 2016-08-08 | $33.52 | $33.89 | 96,100 | — | — |
| 2016-08-05 | $32.98 | $33.35 | 100,500 | — | — |
| 2016-08-04 | $32.39 | $32.75 | 67,300 | — | — |
| 2016-08-03 | $32.08 | $32.44 | 60,400 | — | — |
| 2016-08-02 | $33.36 | $33.73 | 82,700 | — | — |
| 2016-08-01 | $33.90 | $34.28 | 154,000 | — | — |
| 2016-07-29 | $33.59 | $33.96 | 171,000 | — | — |
| 2016-07-28 | $33.35 | $33.72 | 78,500 | — | — |
| 2016-07-27 | $33.97 | $34.35 | 236,900 | — | — |
| 2016-07-26 | $32.39 | $32.75 | 87,200 | — | — |
| 2016-07-25 | $32.06 | $32.42 | 91,800 | — | — |
| 2016-07-22 | $32.61 | $32.97 | 171,800 | — | — |
| 2016-07-21 | $31.51 | $31.86 | 91,000 | — | — |
| 2016-07-20 | $31.17 | $31.52 | 80,500 | — | — |
| 2016-07-19 | $30.96 | $31.30 | 67,800 | — | — |
| 2016-07-18 | $31.33 | $31.68 | 61,200 | — | — |
| 2016-07-15 | $31.44 | $31.79 | 87,100 | — | — |
| 2016-07-14 | $30.17 | $30.51 | 174,500 | — | — |
| 2016-07-13 | $31.32 | $31.67 | 202,700 | — | — |
| 2016-07-12 | $30.56 | $30.90 | 238,400 | — | — |
| 2016-07-11 | $28.37 | $28.69 | 121,700 | — | — |
| 2016-07-08 | $27.56 | $27.87 | 95,500 | — | — |
| 2016-07-07 | $26.65 | $26.95 | 213,500 | — | — |
| 2016-07-06 | $25.89 | $26.18 | 134,800 | — | — |
| 2016-07-05 | $27.22 | $27.52 | 69,100 | — | — |
| 2016-07-01 | $27.49 | $27.80 | 85,400 | — | — |
| 2016-06-30 | $28.19 | $28.50 | 134,400 | — | — |
| 2016-06-29 | $28.56 | $28.88 | 106,200 | — | — |
| 2016-06-28 | $28.42 | $28.74 | 113,000 | — | — |
| 2016-06-27 | $27.89 | $28.20 | 201,600 | — | — |
| 2016-06-24 | $27.05 | $27.35 | 176,000 | — | — |
| 2016-06-23 | $27.02 | $27.32 | 98,400 | — | — |
| 2016-06-22 | $26.87 | $27.17 | 181,700 | — | — |
| 2016-06-21 | $26.24 | $26.53 | 108,900 | — | — |
| 2016-06-20 | $27.22 | $27.52 | 149,600 | — | — |
| 2016-06-17 | $28.10 | $28.41 | 188,400 | — | — |
| 2016-06-16 | $27.11 | $27.41 | 180,300 | — | — |
| 2016-06-15 | $29.17 | $29.49 | 70,300 | — | — |
| 2016-06-14 | $29.31 | $29.64 | 84,000 | — | — |
| 2016-06-13 | $29.87 | $30.20 | 102,900 | — | — |
| 2016-06-10 | $29.53 | $29.86 | 88,100 | — | — |
| 2016-06-09 | $30.23 | $30.57 | 90,600 | — | — |
| 2016-06-08 | $30.49 | $30.83 | 64,500 | — | — |
| 2016-06-07 | $30.39 | $30.73 | 107,500 | — | — |
| 2016-06-06 | $31.62 | $31.97 | 122,800 | — | — |
| 2016-06-03 | $30.59 | $30.93 | 100,800 | — | — |
| 2016-06-02 | $30.24 | $30.58 | 61,300 | — | — |
| 2016-06-01 | $29.33 | $29.66 | 107,800 | — | — |
| 2016-05-31 | $29.85 | $30.18 | 251,600 | — | — |
| 2016-05-27 | $28.88 | $29.20 | 316,400 | — | — |
| 2016-05-26 | $28.39 | $28.71 | 268,600 | — | — |
| 2016-05-25 | $30.29 | $30.63 | 445,800 | — | — |
| 2016-05-24 | $33.54 | $33.91 | 284,100 | — | — |
| 2016-05-23 | $34.56 | $34.94 | 256,200 | — | — |
| 2016-05-20 | $33.43 | $33.80 | 58,400 | — | — |
| 2016-05-19 | $32.84 | $33.21 | 59,900 | — | — |
| 2016-05-18 | $33.98 | $34.36 | 109,800 | — | — |
| 2016-05-17 | $33.27 | $33.64 | 119,300 | — | — |
| 2016-05-16 | $34.75 | $35.14 | 131,600 | — | — |
| 2016-05-13 | $33.55 | $33.92 | 253,800 | — | — |
| 2016-05-12 | $34.16 | $34.54 | 247,000 | — | — |
| 2016-05-11 | $36.85 | $37.26 | 107,600 | — | — |
| 2016-05-10 | $38.25 | $38.68 | 131,400 | — | — |
| 2016-05-09 | $37.22 | $37.63 | 158,900 | — | — |
| 2016-05-06 | $38.20 | $38.63 | 204,700 | — | — |
| 2016-05-05 | $38.02 | $38.38 | 245,400 | — | — |
| 2016-05-04 | $37.00 | $37.35 | 127,300 | — | — |
| 2016-05-03 | $36.33 | $36.68 | 112,600 | — | — |
| 2016-05-02 | $36.73 | $37.08 | 123,300 | — | — |
| 2016-04-29 | $36.19 | $36.54 | 171,400 | — | — |
| 2016-04-28 | $36.10 | $36.44 | 158,300 | — | — |
| 2016-04-27 | $35.61 | $35.95 | 407,100 | — | — |
| 2016-04-26 | $35.57 | $35.91 | 230,900 | — | — |
| 2016-04-25 | $34.30 | $34.63 | 151,900 | — | — |
| 2016-04-22 | $35.95 | $36.29 | 182,800 | — | — |
| 2016-04-21 | $34.20 | $34.53 | 108,300 | — | — |
| 2016-04-20 | $34.83 | $35.16 | 209,700 | — | — |
| 2016-04-19 | $35.29 | $35.63 | 159,100 | — | — |
| 2016-04-18 | $36.74 | $37.09 | 139,600 | — | — |
| 2016-04-15 | $36.70 | $37.05 | 277,000 | — | — |
| 2016-04-14 | $38.20 | $38.56 | 285,500 | — | — |
| 2016-04-13 | $37.30 | $37.66 | 368,100 | — | — |
| 2016-04-12 | $34.96 | $35.29 | 156,000 | — | — |
| 2016-04-11 | $34.85 | $35.18 | 164,100 | — | — |
| 2016-04-08 | $34.13 | $34.46 | 111,300 | — | — |
| 2016-04-07 | $33.45 | $33.77 | 107,800 | — | — |
| 2016-04-06 | $34.15 | $34.48 | 128,100 | — | — |
| 2016-04-05 | $33.21 | $33.53 | 113,300 | — | — |
| 2016-04-04 | $32.55 | $32.86 | 215,900 | — | — |
| 2016-04-01 | $32.68 | $32.99 | 129,500 | — | — |
| 2016-03-31 | $33.15 | $33.47 | 336,500 | — | — |
| 2016-03-30 | $34.84 | $35.17 | 313,300 | — | — |
| 2016-03-29 | $33.34 | $33.66 | 138,600 | — | — |
| 2016-03-28 | $30.86 | $31.15 | 224,200 | — | — |
| 2016-03-24 | $32.02 | $32.33 | 241,400 | — | — |
| 2016-03-23 | $32.75 | $33.06 | 575,100 | — | — |
| 2016-03-22 | $36.05 | $36.39 | 470,600 | — | — |
| 2016-03-21 | $32.24 | $32.55 | 272,600 | — | — |
| 2016-03-18 | $30.79 | $31.08 | 196,200 | — | — |
| 2016-03-17 | $30.11 | $30.40 | 162,700 | — | — |
| 2016-03-16 | $30.34 | $30.63 | 319,200 | — | — |
| 2016-03-15 | $28.45 | $28.72 | 515,800 | — | — |
| 2016-03-14 | $31.08 | $31.38 | 107,700 | — | — |
| 2016-03-11 | $32.23 | $32.49 | 165,000 | — | — |
| 2016-03-10 | $31.96 | $32.21 | 185,300 | — | — |
| 2016-03-09 | $31.05 | $31.30 | 86,400 | — | — |
| 2016-03-08 | $30.73 | $30.98 | 437,000 | — | — |
| 2016-03-07 | $30.39 | $30.63 | 267,000 | — | — |
| 2016-03-04 | $32.42 | $32.68 | 217,100 | — | — |
| 2016-03-03 | $32.20 | $32.46 | 206,400 | — | — |
| 2016-03-02 | $31.10 | $31.35 | 295,700 | — | — |
| 2016-03-01 | $31.49 | $31.74 | 251,500 | — | — |
| 2016-02-29 | $31.17 | $31.42 | 305,800 | — | — |
| 2016-02-26 | $33.17 | $33.43 | 281,800 | — | — |
| 2016-02-25 | $31.72 | $31.97 | 332,900 | — | — |
| 2016-02-24 | $33.44 | $33.71 | 461,400 | — | — |
| 2016-02-23 | $34.08 | $34.35 | 1,337,600 | — | — |
| 2016-02-22 | $36.19 | $36.48 | 937,400 | — | — |
| 2016-02-19 | $32.41 | $32.67 | 570,400 | — | — |
| 2016-02-18 | $30.00 | $30.24 | 647,400 | — | — |
| 2016-02-17 | $31.57 | $31.82 | 1,116,700 | — | — |
| 2016-02-16 | $28.61 | $28.84 | 745,400 | — | — |
| 2016-02-12 | $25.40 | $25.60 | 432,400 | — | — |
| 2016-02-11 | $23.30 | $23.49 | 478,700 | — | — |
| 2016-02-10 | $22.85 | $23.03 | 320,700 | — | — |
| 2016-02-09 | $21.69 | $21.86 | 455,600 | — | — |
| 2016-02-08 | $20.38 | $20.54 | 330,800 | — | — |
| 2016-02-05 | $20.93 | $21.10 | 337,100 | — | — |
| 2016-02-04 | $21.00 | $21.17 | 389,300 | — | — |
| 2016-02-03 | $21.04 | $21.21 | 861,300 | — | — |
| 2016-02-02 | $22.61 | $22.79 | 868,100 | — | — |
| 2016-02-01 | $20.34 | $20.50 | 281,200 | — | — |
| 2016-01-29 | $19.95 | $20.11 | 204,700 | — | — |
| 2016-01-28 | $19.60 | $19.76 | 225,900 | — | — |
| 2016-01-27 | $20.27 | $20.43 | 277,400 | — | — |
| 2016-01-26 | $19.95 | $20.11 | 272,400 | — | — |
| 2016-01-25 | $20.34 | $20.50 | 280,900 | — | — |
| 2016-01-22 | $19.69 | $19.85 | 437,000 | — | — |
| 2016-01-21 | $19.42 | $19.57 | 511,700 | — | — |
| 2016-01-20 | $19.00 | $19.15 | 583,800 | — | — |
| 2016-01-19 | $18.19 | $18.34 | 831,300 | — | — |
| 2016-01-15 | $17.75 | $17.89 | 727,800 | — | — |
| 2016-01-14 | $19.17 | $19.32 | 1,670,400 | — | — |
| 2016-01-13 | $21.38 | $21.55 | 3,977,800 | — | — |
| 2016-01-12 | $19.18 | $19.33 | 2,671,400 | — | — |
| 2016-01-11 | $20.70 | $20.87 | 2,261,800 | — | — |
| 2016-01-08 | $23.35 | $23.54 | 2,206,500 | — | — |
| 2016-01-07 | $25.92 | $26.13 | 3,349,000 | — | — |
| 2016-01-06 | $29.03 | $29.26 | 763,900 | — | — |
| 2016-01-05 | $31.96 | $32.21 | 694,700 | — | — |
| 2016-01-04 | $29.64 | $29.88 | 1,399,300 | — | — |