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
- 1996-01-24 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 | $30.91 | $32.71 | 311,200 | — | — |
| 2016-12-29 | $31.03 | $32.84 | 299,800 | — | — |
| 2016-12-28 | $30.76 | $32.56 | 533,400 | — | — |
| 2016-12-27 | $30.75 | $32.55 | 216,400 | — | — |
| 2016-12-23 | $30.73 | $32.52 | 177,000 | — | — |
| 2016-12-22 | $30.67 | $32.47 | 414,400 | — | — |
| 2016-12-21 | $31.01 | $32.83 | 450,200 | — | — |
| 2016-12-20 | $30.93 | $32.74 | 710,800 | — | — |
| 2016-12-19 | $30.64 | $32.42 | 725,600 | — | — |
| 2016-12-16 | $30.25 | $32.02 | 1,075,800 | — | — |
| 2016-12-15 | $30.36 | $32.13 | 1,547,600 | — | — |
| 2016-12-14 | $30.50 | $32.29 | 9,260,800 | — | — |
| 2016-12-13 | $31.03 | $32.84 | 1,409,800 | — | — |
| 2016-12-12 | $30.64 | $32.42 | 672,600 | — | — |
| 2016-12-09 | $30.57 | $32.35 | 294,000 | — | — |
| 2016-12-08 | $30.72 | $32.51 | 578,800 | — | — |
| 2016-12-07 | $30.86 | $32.66 | 498,600 | — | — |
| 2016-12-06 | $30.67 | $32.46 | 526,400 | — | — |
| 2016-12-05 | $30.97 | $32.77 | 409,600 | — | — |
| 2016-12-02 | $31.17 | $32.98 | 487,000 | — | — |
| 2016-12-01 | $31.16 | $32.98 | 669,200 | — | — |
| 2016-11-30 | $31.78 | $33.63 | 563,600 | — | — |
| 2016-11-29 | $31.71 | $33.43 | 438,800 | — | — |
| 2016-11-28 | $31.33 | $33.04 | 404,800 | — | — |
| 2016-11-25 | $31.17 | $32.86 | 186,600 | — | — |
| 2016-11-23 | $31.46 | $33.18 | 390,800 | — | — |
| 2016-11-22 | $30.93 | $32.62 | 472,600 | — | — |
| 2016-11-21 | $30.58 | $32.24 | 321,000 | — | — |
| 2016-11-18 | $30.74 | $32.42 | 418,400 | — | — |
| 2016-11-17 | $30.81 | $32.48 | 382,400 | — | — |
| 2016-11-16 | $30.53 | $32.19 | 535,000 | — | — |
| 2016-11-15 | $30.02 | $31.66 | 519,000 | — | — |
| 2016-11-14 | $29.52 | $31.13 | 658,200 | — | — |
| 2016-11-11 | $30.39 | $32.05 | 454,000 | — | — |
| 2016-11-10 | $30.82 | $32.50 | 632,600 | — | — |
| 2016-11-09 | $31.06 | $32.75 | 524,200 | — | — |
| 2016-11-08 | $31.44 | $33.15 | 710,600 | — | — |
| 2016-11-07 | $30.74 | $32.41 | 488,600 | — | — |
| 2016-11-04 | $30.37 | $32.02 | 818,000 | — | — |
| 2016-11-03 | $30.36 | $32.01 | 294,800 | — | — |
| 2016-11-02 | $30.22 | $31.87 | 558,000 | — | — |
| 2016-11-01 | $30.67 | $32.34 | 319,600 | — | — |
| 2016-10-31 | $31.04 | $32.73 | 336,200 | — | — |
| 2016-10-28 | $30.87 | $32.55 | 290,400 | — | — |
| 2016-10-27 | $30.91 | $32.60 | 306,200 | — | — |
| 2016-10-26 | $31.09 | $32.79 | 481,400 | — | — |
| 2016-10-25 | $31.76 | $33.49 | 282,800 | — | — |
| 2016-10-24 | $32.26 | $34.01 | 272,600 | — | — |
| 2016-10-21 | $32.17 | $33.92 | 677,800 | — | — |
| 2016-10-20 | $32.20 | $33.96 | 448,600 | — | — |
| 2016-10-19 | $32.22 | $33.98 | 220,800 | — | — |
| 2016-10-18 | $32.20 | $33.95 | 270,400 | — | — |
| 2016-10-17 | $32.08 | $33.82 | 184,600 | — | — |
| 2016-10-14 | $32.08 | $33.82 | 326,600 | — | — |
| 2016-10-13 | $31.90 | $33.63 | 413,000 | — | — |
| 2016-10-12 | $31.91 | $33.64 | 305,000 | — | — |
| 2016-10-11 | $31.90 | $33.64 | 462,400 | — | — |
| 2016-10-10 | $32.22 | $33.98 | 151,000 | — | — |
| 2016-10-07 | $32.31 | $34.07 | 300,400 | — | — |
| 2016-10-06 | $32.56 | $34.34 | 788,400 | — | — |
| 2016-10-05 | $32.49 | $34.26 | 340,800 | — | — |
| 2016-10-04 | $32.44 | $34.20 | 511,600 | — | — |
| 2016-10-03 | $32.32 | $34.08 | 366,400 | — | — |
| 2016-09-30 | $32.43 | $34.20 | 530,400 | — | — |
| 2016-09-29 | $32.44 | $34.21 | 660,800 | — | — |
| 2016-09-28 | $32.50 | $34.27 | 1,221,800 | — | — |
| 2016-09-27 | $32.67 | $34.46 | 619,600 | — | — |
| 2016-09-26 | $32.63 | $34.41 | 301,400 | — | — |
| 2016-09-23 | $32.86 | $34.65 | 441,400 | — | — |
| 2016-09-22 | $33.27 | $35.08 | 245,200 | — | — |
| 2016-09-21 | $33.09 | $34.89 | 431,400 | — | — |
| 2016-09-20 | $32.71 | $34.49 | 301,200 | — | — |
| 2016-09-19 | $32.50 | $34.27 | 337,400 | — | — |
| 2016-09-16 | $32.38 | $34.15 | 479,800 | — | — |
| 2016-09-15 | $32.67 | $34.45 | 735,000 | — | — |
| 2016-09-14 | $32.65 | $34.43 | 1,345,400 | — | — |
| 2016-09-13 | $32.31 | $34.07 | 1,481,000 | — | — |
| 2016-09-12 | $32.58 | $34.35 | 3,417,200 | — | — |
| 2016-09-09 | $29.89 | $31.51 | 1,209,200 | — | — |
| 2016-09-08 | $31.72 | $33.44 | 335,400 | — | — |
| 2016-09-07 | $31.83 | $33.57 | 201,600 | — | — |
| 2016-09-06 | $31.83 | $33.57 | 235,800 | — | — |
| 2016-09-02 | $31.91 | $33.64 | 218,200 | — | — |
| 2016-09-01 | $31.57 | $33.29 | 664,800 | — | — |
| 2016-08-31 | $31.41 | $33.12 | 310,600 | — | — |
| 2016-08-30 | $31.20 | $32.90 | 184,600 | — | — |
| 2016-08-29 | $31.29 | $33.00 | 117,400 | — | — |
| 2016-08-26 | $31.40 | $33.11 | 366,200 | — | — |
| 2016-08-25 | $31.22 | $32.92 | 234,200 | — | — |
| 2016-08-24 | $31.01 | $32.70 | 192,800 | — | — |
| 2016-08-23 | $31.43 | $33.03 | 301,200 | — | — |
| 2016-08-22 | $31.18 | $32.77 | 192,200 | — | — |
| 2016-08-19 | $31.36 | $32.95 | 276,000 | — | — |
| 2016-08-18 | $31.35 | $32.94 | 187,000 | — | — |
| 2016-08-17 | $31.14 | $32.72 | 196,000 | — | — |
| 2016-08-16 | $31.36 | $32.94 | 256,600 | — | — |
| 2016-08-15 | $31.40 | $32.99 | 229,200 | — | — |
| 2016-08-12 | $31.59 | $33.19 | 252,000 | — | — |
| 2016-08-11 | $31.68 | $33.29 | 310,800 | — | — |
| 2016-08-10 | $31.27 | $32.85 | 483,600 | — | — |
| 2016-08-09 | $31.63 | $33.23 | 528,400 | — | — |
| 2016-08-08 | $31.29 | $32.87 | 467,800 | — | — |
| 2016-08-05 | $31.05 | $32.62 | 372,800 | — | — |
| 2016-08-04 | $30.92 | $32.49 | 353,200 | — | — |
| 2016-08-03 | $30.74 | $32.29 | 320,400 | — | — |
| 2016-08-02 | $30.24 | $31.77 | 334,000 | — | — |
| 2016-08-01 | $30.71 | $32.27 | 391,600 | — | — |
| 2016-07-29 | $30.47 | $32.01 | 737,600 | — | — |
| 2016-07-28 | $29.75 | $31.25 | 1,738,400 | — | — |
| 2016-07-27 | $31.40 | $32.99 | 751,600 | — | — |
| 2016-07-26 | $31.19 | $32.77 | 505,600 | — | — |
| 2016-07-25 | $31.17 | $32.74 | 575,400 | — | — |
| 2016-07-22 | $30.66 | $32.21 | 390,200 | — | — |
| 2016-07-21 | $30.75 | $32.31 | 295,400 | — | — |
| 2016-07-20 | $31.20 | $32.78 | 927,200 | — | — |
| 2016-07-19 | $30.75 | $32.31 | 1,094,800 | — | — |
| 2016-07-18 | $30.01 | $31.54 | 356,600 | — | — |
| 2016-07-15 | $30.04 | $31.56 | 242,600 | — | — |
| 2016-07-14 | $30.24 | $31.77 | 499,000 | — | — |
| 2016-07-13 | $30.00 | $31.52 | 368,600 | — | — |
| 2016-07-12 | $29.81 | $31.32 | 463,200 | — | — |
| 2016-07-11 | $29.37 | $30.86 | 545,600 | — | — |
| 2016-07-08 | $29.47 | $30.96 | 301,000 | — | — |
| 2016-07-07 | $29.15 | $30.62 | 461,000 | — | — |
| 2016-07-06 | $29.29 | $30.77 | 702,000 | — | — |
| 2016-07-05 | $29.15 | $30.62 | 637,400 | — | — |
| 2016-07-01 | $29.48 | $30.97 | 186,600 | — | — |
| 2016-06-30 | $29.58 | $31.08 | 466,200 | — | — |
| 2016-06-29 | $29.30 | $30.78 | 653,400 | — | — |
| 2016-06-28 | $28.98 | $30.45 | 372,000 | — | — |
| 2016-06-27 | $28.67 | $30.12 | 632,600 | — | — |
| 2016-06-24 | $29.31 | $30.79 | 714,400 | — | — |
| 2016-06-23 | $30.83 | $32.40 | 361,800 | — | — |
| 2016-06-22 | $30.58 | $32.13 | 596,400 | — | — |
| 2016-06-21 | $30.63 | $32.18 | 792,200 | — | — |
| 2016-06-20 | $30.15 | $31.68 | 1,164,200 | — | — |
| 2016-06-17 | $29.25 | $30.73 | 949,200 | — | — |
| 2016-06-16 | $29.29 | $30.77 | 577,400 | — | — |
| 2016-06-15 | $29.47 | $30.96 | 385,600 | — | — |
| 2016-06-14 | $29.62 | $31.12 | 317,600 | — | — |
| 2016-06-13 | $29.86 | $31.37 | 330,000 | — | — |
| 2016-06-10 | $29.98 | $31.49 | 282,000 | — | — |
| 2016-06-09 | $30.48 | $32.02 | 579,800 | — | — |
| 2016-06-08 | $30.49 | $32.03 | 565,200 | — | — |
| 2016-06-07 | $30.18 | $31.71 | 532,400 | — | — |
| 2016-06-06 | $30.21 | $31.74 | 327,600 | — | — |
| 2016-06-03 | $30.07 | $31.59 | 799,800 | — | — |
| 2016-06-02 | $29.81 | $31.32 | 502,000 | — | — |
| 2016-06-01 | $29.68 | $31.19 | 518,000 | — | — |
| 2016-05-31 | $29.34 | $30.83 | 424,000 | — | — |
| 2016-05-27 | $29.13 | $30.60 | 417,000 | — | — |
| 2016-05-26 | $29.15 | $30.62 | 514,000 | — | — |
| 2016-05-25 | $28.94 | $30.41 | 1,034,400 | — | — |
| 2016-05-24 | $28.17 | $29.47 | 669,200 | — | — |
| 2016-05-23 | $27.96 | $29.25 | 255,600 | — | — |
| 2016-05-20 | $28.20 | $29.51 | 568,800 | — | — |
| 2016-05-19 | $27.82 | $29.10 | 583,000 | — | — |
| 2016-05-18 | $27.84 | $29.13 | 1,000,600 | — | — |
| 2016-05-17 | $27.79 | $29.08 | 589,600 | — | — |
| 2016-05-16 | $28.09 | $29.39 | 459,000 | — | — |
| 2016-05-13 | $27.84 | $29.13 | 600,400 | — | — |
| 2016-05-12 | $27.93 | $29.23 | 1,199,800 | — | — |
| 2016-05-11 | $27.72 | $29.00 | 636,200 | — | — |
| 2016-05-10 | $27.67 | $28.95 | 807,000 | — | — |
| 2016-05-09 | $27.15 | $28.41 | 315,200 | — | — |
| 2016-05-06 | $27.25 | $28.52 | 471,600 | — | — |
| 2016-05-05 | $27.26 | $28.52 | 723,600 | — | — |
| 2016-05-04 | $27.01 | $28.27 | 695,800 | — | — |
| 2016-05-03 | $26.99 | $28.24 | 1,117,600 | — | — |
| 2016-05-02 | $27.86 | $29.15 | 569,800 | — | — |
| 2016-04-29 | $27.96 | $29.26 | 601,800 | — | — |
| 2016-04-28 | $28.00 | $29.29 | 2,637,000 | — | — |
| 2016-04-27 | $27.08 | $28.33 | 883,200 | — | — |
| 2016-04-26 | $27.21 | $28.47 | 509,600 | — | — |
| 2016-04-25 | $27.34 | $28.61 | 698,000 | — | — |
| 2016-04-22 | $27.79 | $29.07 | 322,000 | — | — |
| 2016-04-21 | $27.68 | $28.96 | 432,000 | — | — |
| 2016-04-20 | $27.78 | $29.07 | 361,800 | — | — |
| 2016-04-19 | $27.71 | $29.00 | 518,600 | — | — |
| 2016-04-18 | $27.30 | $28.57 | 313,800 | — | — |
| 2016-04-15 | $27.01 | $28.26 | 369,600 | — | — |
| 2016-04-14 | $27.14 | $28.39 | 338,600 | — | — |
| 2016-04-13 | $26.96 | $28.21 | 385,200 | — | — |
| 2016-04-12 | $26.63 | $27.86 | 507,600 | — | — |
| 2016-04-11 | $26.77 | $28.01 | 321,800 | — | — |
| 2016-04-08 | $26.38 | $27.60 | 279,600 | — | — |
| 2016-04-07 | $26.25 | $27.47 | 844,400 | — | — |
| 2016-04-06 | $27.05 | $28.30 | 621,800 | — | — |
| 2016-04-05 | $26.50 | $27.73 | 475,000 | — | — |
| 2016-04-04 | $26.26 | $27.48 | 324,200 | — | — |
| 2016-04-01 | $25.87 | $27.06 | 303,400 | — | — |
| 2016-03-31 | $25.90 | $27.10 | 327,400 | — | — |
| 2016-03-30 | $26.12 | $27.33 | 614,000 | — | — |
| 2016-03-29 | $25.58 | $26.77 | 401,600 | — | — |
| 2016-03-28 | $24.92 | $26.08 | 207,200 | — | — |
| 2016-03-24 | $24.87 | $26.02 | 174,600 | — | — |
| 2016-03-23 | $24.80 | $25.95 | 197,000 | — | — |
| 2016-03-22 | $24.92 | $26.07 | 371,200 | — | — |
| 2016-03-21 | $24.74 | $25.89 | 273,800 | — | — |
| 2016-03-18 | $24.66 | $25.80 | 639,800 | — | — |
| 2016-03-17 | $25.11 | $26.27 | 403,600 | — | — |
| 2016-03-16 | $24.95 | $26.10 | 657,800 | — | — |
| 2016-03-15 | $24.06 | $25.17 | 456,800 | — | — |
| 2016-03-14 | $24.50 | $25.63 | 279,800 | — | — |
| 2016-03-11 | $24.76 | $25.91 | 255,600 | — | — |
| 2016-03-10 | $24.33 | $25.45 | 365,400 | — | — |
| 2016-03-09 | $24.50 | $25.63 | 229,800 | — | — |
| 2016-03-08 | $24.55 | $25.68 | 244,800 | — | — |
| 2016-03-07 | $24.68 | $25.72 | 244,200 | — | — |
| 2016-03-04 | $24.68 | $25.73 | 322,600 | — | — |
| 2016-03-03 | $25.02 | $26.07 | 414,400 | — | — |
| 2016-03-02 | $25.28 | $26.34 | 472,600 | — | — |
| 2016-03-01 | $25.25 | $26.31 | 360,400 | — | — |
| 2016-02-29 | $24.87 | $25.92 | 343,600 | — | — |
| 2016-02-26 | $24.73 | $25.77 | 319,000 | — | — |
| 2016-02-25 | $24.68 | $25.73 | 444,600 | — | — |
| 2016-02-24 | $24.45 | $25.48 | 667,800 | — | — |
| 2016-02-23 | $24.47 | $25.50 | 511,800 | — | — |
| 2016-02-22 | $25.08 | $26.13 | 346,800 | — | — |
| 2016-02-19 | $24.71 | $25.75 | 594,400 | — | — |
| 2016-02-18 | $24.67 | $25.70 | 829,200 | — | — |
| 2016-02-17 | $25.27 | $26.33 | 1,101,000 | — | — |
| 2016-02-16 | $24.18 | $25.20 | 430,800 | — | — |
| 2016-02-12 | $23.93 | $24.94 | 574,600 | — | — |
| 2016-02-11 | $23.38 | $24.36 | 985,400 | — | — |
| 2016-02-10 | $23.50 | $24.50 | 3,109,600 | — | — |
| 2016-02-09 | $21.42 | $22.33 | 1,510,000 | — | — |
| 2016-02-08 | $21.93 | $22.86 | 1,101,600 | — | — |
| 2016-02-05 | $22.62 | $23.57 | 1,184,400 | — | — |
| 2016-02-04 | $23.59 | $24.59 | 595,400 | — | — |
| 2016-02-03 | $23.78 | $24.78 | 636,800 | — | — |
| 2016-02-02 | $23.84 | $24.85 | 398,800 | — | — |
| 2016-02-01 | $24.49 | $25.52 | 441,400 | — | — |
| 2016-01-29 | $24.43 | $25.46 | 466,200 | — | — |
| 2016-01-28 | $24.26 | $25.29 | 589,000 | — | — |
| 2016-01-27 | $24.33 | $25.36 | 664,400 | — | — |
| 2016-01-26 | $23.92 | $24.93 | 749,000 | — | — |
| 2016-01-25 | $23.36 | $24.34 | 1,458,600 | — | — |
| 2016-01-22 | $23.26 | $24.24 | 614,200 | — | — |
| 2016-01-21 | $22.83 | $23.80 | 411,000 | — | — |
| 2016-01-20 | $22.41 | $23.35 | 829,200 | — | — |
| 2016-01-19 | $22.83 | $23.79 | 740,000 | — | — |
| 2016-01-15 | $22.86 | $23.82 | 530,000 | — | — |
| 2016-01-14 | $22.99 | $23.95 | 609,200 | — | — |
| 2016-01-13 | $22.50 | $23.45 | 565,200 | — | — |
| 2016-01-12 | $22.82 | $23.78 | 447,000 | — | — |
| 2016-01-11 | $22.58 | $23.53 | 472,800 | — | — |
| 2016-01-08 | $22.70 | $23.65 | 521,600 | — | — |
| 2016-01-07 | $22.66 | $23.61 | 430,800 | — | — |
| 2016-01-06 | $23.38 | $24.36 | 243,000 | — | — |
| 2016-01-05 | $23.58 | $24.58 | 278,600 | — | — |
| 2016-01-04 | $23.83 | $24.83 | 551,000 | — | — |