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
- 1980-03-17 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 | $33.91 | $38.34 | 255,825 | — | — |
| 2016-12-29 | $34.31 | $38.80 | 145,575 | — | — |
| 2016-12-28 | $34.22 | $38.70 | 194,850 | — | — |
| 2016-12-27 | $34.64 | $39.17 | 339,975 | — | — |
| 2016-12-23 | $34.47 | $38.97 | 204,750 | — | — |
| 2016-12-22 | $34.27 | $38.75 | 261,000 | — | — |
| 2016-12-21 | $34.69 | $39.22 | 333,900 | — | — |
| 2016-12-20 | $34.11 | $38.57 | 222,750 | — | — |
| 2016-12-19 | $33.07 | $37.39 | 236,925 | — | — |
| 2016-12-16 | $32.89 | $37.19 | 628,200 | — | — |
| 2016-12-15 | $32.60 | $36.86 | 255,375 | — | — |
| 2016-12-14 | $32.20 | $36.41 | 271,125 | — | — |
| 2016-12-13 | $32.51 | $36.76 | 433,575 | — | — |
| 2016-12-12 | $32.98 | $37.29 | 178,650 | — | — |
| 2016-12-09 | $33.20 | $37.54 | 191,025 | — | — |
| 2016-12-08 | $33.18 | $37.52 | 302,850 | — | — |
| 2016-12-07 | $32.69 | $36.96 | 296,550 | — | — |
| 2016-12-06 | $32.07 | $36.26 | 174,375 | — | — |
| 2016-12-05 | $31.44 | $35.56 | 287,775 | — | — |
| 2016-12-02 | $30.82 | $34.85 | 202,050 | — | — |
| 2016-12-01 | $31.02 | $35.08 | 311,850 | — | — |
| 2016-11-30 | $31.71 | $35.86 | 242,325 | — | — |
| 2016-11-29 | $31.96 | $36.13 | 568,800 | — | — |
| 2016-11-28 | $30.29 | $34.25 | 312,300 | — | — |
| 2016-11-25 | $31.07 | $35.13 | 100,800 | — | — |
| 2016-11-23 | $30.80 | $34.83 | 210,600 | — | — |
| 2016-11-22 | $30.69 | $34.70 | 190,800 | — | — |
| 2016-11-21 | $30.16 | $34.10 | 150,075 | — | — |
| 2016-11-18 | $29.76 | $33.65 | 192,600 | — | — |
| 2016-11-17 | $30.02 | $33.95 | 350,550 | — | — |
| 2016-11-16 | $28.82 | $32.59 | 304,650 | — | — |
| 2016-11-15 | $27.78 | $31.41 | 92,925 | — | — |
| 2016-11-14 | $27.49 | $31.08 | 155,250 | — | — |
| 2016-11-11 | $27.20 | $30.76 | 361,575 | — | — |
| 2016-11-10 | $26.67 | $30.15 | 225,900 | — | — |
| 2016-11-09 | $25.96 | $29.35 | 382,500 | — | — |
| 2016-11-08 | $25.64 | $29.00 | 120,375 | — | — |
| 2016-11-07 | $25.29 | $28.59 | 207,000 | — | — |
| 2016-11-04 | $24.67 | $27.89 | 193,950 | — | — |
| 2016-11-03 | $24.38 | $27.56 | 232,650 | — | — |
| 2016-11-02 | $24.60 | $27.82 | 276,525 | — | — |
| 2016-11-01 | $24.60 | $27.82 | 292,950 | — | — |
| 2016-10-31 | $25.49 | $28.82 | 292,275 | — | — |
| 2016-10-28 | $25.16 | $28.44 | 281,475 | — | — |
| 2016-10-27 | $25.07 | $28.34 | 560,700 | — | — |
| 2016-10-26 | $26.00 | $29.40 | 371,250 | — | — |
| 2016-10-25 | $26.56 | $30.03 | 305,775 | — | — |
| 2016-10-24 | $27.69 | $31.31 | 174,600 | — | — |
| 2016-10-21 | $27.18 | $30.73 | 176,400 | — | — |
| 2016-10-20 | $27.22 | $30.78 | 182,250 | — | — |
| 2016-10-19 | $27.64 | $31.26 | 135,675 | — | — |
| 2016-10-18 | $27.76 | $31.38 | 108,450 | — | — |
| 2016-10-17 | $27.87 | $31.51 | 106,875 | — | — |
| 2016-10-14 | $27.61 | $31.22 | 222,750 | — | — |
| 2016-10-13 | $27.80 | $31.44 | 253,575 | — | — |
| 2016-10-12 | $28.29 | $31.99 | 102,375 | — | — |
| 2016-10-11 | $28.00 | $31.66 | 155,475 | — | — |
| 2016-10-10 | $28.82 | $32.59 | 218,250 | — | — |
| 2016-10-07 | $27.72 | $31.34 | 326,700 | — | — |
| 2016-10-06 | $28.59 | $32.32 | 314,775 | — | — |
| 2016-10-05 | $27.78 | $31.41 | 186,525 | — | — |
| 2016-10-04 | $27.96 | $31.62 | 269,325 | — | — |
| 2016-10-03 | $27.96 | $31.62 | 360,450 | — | — |
| 2016-09-30 | $27.52 | $31.12 | 470,475 | — | — |
| 2016-09-29 | $28.13 | $31.81 | 219,150 | — | — |
| 2016-09-28 | $28.82 | $32.59 | 399,600 | — | — |
| 2016-09-27 | $28.48 | $32.20 | 706,725 | — | — |
| 2016-09-26 | $27.30 | $30.87 | 185,850 | — | — |
| 2016-09-23 | $27.41 | $30.99 | 197,550 | — | — |
| 2016-09-22 | $27.40 | $30.98 | 298,350 | — | — |
| 2016-09-21 | $26.69 | $30.18 | 396,900 | — | — |
| 2016-09-20 | $26.38 | $29.83 | 267,750 | — | — |
| 2016-09-19 | $26.43 | $29.88 | 445,950 | — | — |
| 2016-09-16 | $26.48 | $29.94 | 478,125 | — | — |
| 2016-09-15 | $26.92 | $30.43 | 246,600 | — | — |
| 2016-09-14 | $26.92 | $30.43 | 251,100 | — | — |
| 2016-09-13 | $26.70 | $30.19 | 440,775 | — | — |
| 2016-09-12 | $27.81 | $31.45 | 471,825 | — | — |
| 2016-09-09 | $28.06 | $31.73 | 583,875 | — | — |
| 2016-09-08 | $28.77 | $32.53 | 239,850 | — | — |
| 2016-09-07 | $29.15 | $32.96 | 281,925 | — | — |
| 2016-09-06 | $29.66 | $33.53 | 473,850 | — | — |
| 2016-09-02 | $29.38 | $33.22 | 373,950 | — | — |
| 2016-09-01 | $28.69 | $32.44 | 290,700 | — | — |
| 2016-08-31 | $28.46 | $32.18 | 494,550 | — | — |
| 2016-08-30 | $28.62 | $32.36 | 326,700 | — | — |
| 2016-08-29 | $28.64 | $32.39 | 440,100 | — | — |
| 2016-08-26 | $28.11 | $31.79 | 332,550 | — | — |
| 2016-08-25 | $28.60 | $32.34 | 360,900 | — | — |
| 2016-08-24 | $28.65 | $32.39 | 520,875 | — | — |
| 2016-08-23 | $28.87 | $32.65 | 420,750 | — | — |
| 2016-08-22 | $28.81 | $32.58 | 596,925 | — | — |
| 2016-08-19 | $28.95 | $32.73 | 966,150 | — | — |
| 2016-08-18 | $28.92 | $32.71 | 4,479,750 | — | — |
| 2016-08-17 | $28.04 | $31.71 | 2,053,350 | — | — |
| 2016-08-16 | $26.46 | $29.92 | 363,150 | — | — |
| 2016-08-15 | $27.24 | $30.81 | 249,300 | — | — |
| 2016-08-12 | $27.27 | $30.83 | 324,900 | — | — |
| 2016-08-11 | $27.45 | $31.04 | 357,525 | — | — |
| 2016-08-10 | $27.39 | $30.97 | 193,275 | — | — |
| 2016-08-09 | $27.55 | $31.15 | 228,375 | — | — |
| 2016-08-08 | $27.73 | $31.36 | 303,525 | — | — |
| 2016-08-05 | $28.28 | $31.98 | 219,825 | — | — |
| 2016-08-04 | $28.20 | $31.89 | 325,575 | — | — |
| 2016-08-03 | $28.08 | $31.75 | 355,275 | — | — |
| 2016-08-02 | $28.27 | $31.97 | 421,425 | — | — |
| 2016-08-01 | $29.52 | $33.38 | 431,100 | — | — |
| 2016-07-29 | $28.69 | $32.44 | 391,500 | — | — |
| 2016-07-28 | $29.51 | $33.37 | 531,900 | — | — |
| 2016-07-27 | $28.94 | $32.72 | 246,150 | — | — |
| 2016-07-26 | $28.40 | $32.11 | 208,350 | — | — |
| 2016-07-25 | $28.39 | $32.10 | 361,800 | — | — |
| 2016-07-22 | $28.53 | $32.26 | 258,750 | — | — |
| 2016-07-21 | $28.39 | $32.10 | 233,100 | — | — |
| 2016-07-20 | $28.67 | $32.42 | 245,700 | — | — |
| 2016-07-19 | $28.77 | $32.53 | 189,900 | — | — |
| 2016-07-18 | $29.10 | $32.90 | 236,250 | — | — |
| 2016-07-15 | $28.89 | $32.67 | 200,250 | — | — |
| 2016-07-14 | $28.90 | $32.68 | 359,325 | — | — |
| 2016-07-13 | $28.86 | $32.64 | 392,625 | — | — |
| 2016-07-12 | $29.56 | $33.42 | 327,825 | — | — |
| 2016-07-11 | $29.29 | $33.12 | 374,850 | — | — |
| 2016-07-08 | $28.85 | $32.63 | 410,400 | — | — |
| 2016-07-07 | $28.33 | $32.04 | 410,175 | — | — |
| 2016-07-06 | $27.73 | $31.36 | 879,525 | — | — |
| 2016-07-05 | $26.92 | $30.43 | 478,575 | — | — |
| 2016-07-01 | $27.33 | $30.91 | 207,450 | — | — |
| 2016-06-30 | $26.80 | $30.30 | 495,000 | — | — |
| 2016-06-29 | $26.01 | $29.41 | 377,775 | — | — |
| 2016-06-28 | $25.61 | $28.96 | 502,425 | — | — |
| 2016-06-27 | $25.06 | $28.34 | 365,400 | — | — |
| 2016-06-24 | $25.14 | $28.42 | 922,050 | — | — |
| 2016-06-23 | $25.83 | $29.21 | 384,525 | — | — |
| 2016-06-22 | $24.95 | $28.21 | 274,050 | — | — |
| 2016-06-21 | $24.76 | $28.00 | 254,025 | — | — |
| 2016-06-20 | $24.71 | $27.94 | 334,350 | — | — |
| 2016-06-17 | $23.98 | $27.12 | 292,725 | — | — |
| 2016-06-16 | $24.12 | $27.28 | 699,300 | — | — |
| 2016-06-15 | $23.72 | $26.82 | 196,425 | — | — |
| 2016-06-14 | $22.88 | $25.87 | 274,725 | — | — |
| 2016-06-13 | $22.92 | $25.92 | 216,900 | — | — |
| 2016-06-10 | $22.93 | $25.93 | 179,775 | — | — |
| 2016-06-09 | $23.46 | $26.52 | 221,400 | — | — |
| 2016-06-08 | $23.73 | $26.83 | 249,525 | — | — |
| 2016-06-07 | $23.60 | $26.69 | 221,175 | — | — |
| 2016-06-06 | $23.67 | $26.76 | 436,500 | — | — |
| 2016-06-03 | $23.85 | $26.97 | 168,525 | — | — |
| 2016-06-02 | $23.80 | $26.92 | 312,525 | — | — |
| 2016-06-01 | $23.93 | $27.06 | 247,050 | — | — |
| 2016-05-31 | $23.75 | $26.85 | 177,975 | — | — |
| 2016-05-27 | $23.72 | $26.83 | 268,425 | — | — |
| 2016-05-26 | $23.41 | $26.47 | 139,500 | — | — |
| 2016-05-25 | $23.40 | $26.45 | 315,675 | — | — |
| 2016-05-24 | $23.53 | $26.61 | 750,150 | — | — |
| 2016-05-23 | $22.46 | $25.39 | 486,900 | — | — |
| 2016-05-20 | $22.64 | $25.60 | 435,150 | — | — |
| 2016-05-19 | $21.64 | $24.46 | 232,875 | — | — |
| 2016-05-18 | $22.08 | $24.97 | 256,050 | — | — |
| 2016-05-17 | $21.52 | $24.33 | 444,375 | — | — |
| 2016-05-16 | $22.08 | $24.97 | 265,275 | — | — |
| 2016-05-13 | $21.61 | $24.43 | 246,600 | — | — |
| 2016-05-12 | $21.08 | $23.83 | 184,050 | — | — |
| 2016-05-11 | $20.80 | $23.51 | 155,925 | — | — |
| 2016-05-10 | $20.79 | $23.51 | 132,975 | — | — |
| 2016-05-09 | $20.77 | $23.48 | 312,975 | — | — |
| 2016-05-06 | $20.36 | $23.02 | 263,025 | — | — |
| 2016-05-05 | $20.14 | $22.77 | 234,000 | — | — |
| 2016-05-04 | $19.77 | $22.35 | 440,550 | — | — |
| 2016-05-03 | $20.24 | $22.89 | 261,675 | — | — |
| 2016-05-02 | $20.40 | $23.06 | 400,275 | — | — |
| 2016-04-29 | $20.38 | $23.04 | 304,200 | — | — |
| 2016-04-28 | $20.79 | $23.50 | 555,525 | — | — |
| 2016-04-27 | $21.78 | $24.62 | 323,775 | — | — |
| 2016-04-26 | $21.15 | $23.91 | 182,475 | — | — |
| 2016-04-25 | $21.28 | $24.06 | 203,850 | — | — |
| 2016-04-22 | $22.00 | $24.88 | 599,175 | — | — |
| 2016-04-21 | $21.66 | $24.49 | 416,250 | — | — |
| 2016-04-20 | $21.09 | $23.85 | 199,800 | — | — |
| 2016-04-19 | $21.01 | $23.76 | 243,450 | — | — |
| 2016-04-18 | $21.15 | $23.91 | 213,750 | — | — |
| 2016-04-15 | $21.21 | $23.99 | 150,075 | — | — |
| 2016-04-14 | $21.03 | $23.78 | 229,950 | — | — |
| 2016-04-13 | $21.32 | $24.11 | 257,625 | — | — |
| 2016-04-12 | $20.60 | $23.29 | 186,975 | — | — |
| 2016-04-11 | $20.41 | $23.08 | 156,600 | — | — |
| 2016-04-08 | $20.32 | $22.98 | 195,075 | — | — |
| 2016-04-07 | $20.27 | $22.92 | 163,125 | — | — |
| 2016-04-06 | $20.73 | $23.44 | 354,825 | — | — |
| 2016-04-05 | $20.47 | $23.14 | 284,625 | — | — |
| 2016-04-04 | $20.16 | $22.80 | 304,875 | — | — |
| 2016-04-01 | $20.41 | $23.08 | 277,875 | — | — |
| 2016-03-31 | $20.17 | $22.81 | 1,119,150 | — | — |
| 2016-03-30 | $21.57 | $24.39 | 430,875 | — | — |
| 2016-03-29 | $21.07 | $23.83 | 391,500 | — | — |
| 2016-03-28 | $20.65 | $23.35 | 375,075 | — | — |
| 2016-03-24 | $20.05 | $22.67 | 276,975 | — | — |
| 2016-03-23 | $19.59 | $22.15 | 305,100 | — | — |
| 2016-03-22 | $20.05 | $22.67 | 274,725 | — | — |
| 2016-03-21 | $19.83 | $22.42 | 364,950 | — | — |
| 2016-03-18 | $20.32 | $22.97 | 305,550 | — | — |
| 2016-03-17 | $20.01 | $22.62 | 664,425 | — | — |
| 2016-03-16 | $19.40 | $21.93 | 441,900 | — | — |
| 2016-03-15 | $18.83 | $21.29 | 225,450 | — | — |
| 2016-03-14 | $19.88 | $22.48 | 423,900 | — | — |
| 2016-03-11 | $19.03 | $21.51 | 479,475 | — | — |
| 2016-03-10 | $19.38 | $21.92 | 270,225 | — | — |
| 2016-03-09 | $19.55 | $22.10 | 728,325 | — | — |
| 2016-03-08 | $19.20 | $21.70 | 513,225 | — | — |
| 2016-03-07 | $19.26 | $21.78 | 510,300 | — | — |
| 2016-03-04 | $19.38 | $21.91 | 377,550 | — | — |
| 2016-03-03 | $19.16 | $21.66 | 267,300 | — | — |
| 2016-03-02 | $19.48 | $22.02 | 308,025 | — | — |
| 2016-03-01 | $19.48 | $22.03 | 468,450 | — | — |
| 2016-02-29 | $19.64 | $22.21 | 345,825 | — | — |
| 2016-02-26 | $19.35 | $21.88 | 329,625 | — | — |
| 2016-02-25 | $18.99 | $21.47 | 376,425 | — | — |
| 2016-02-24 | $19.16 | $21.66 | 273,375 | — | — |
| 2016-02-23 | $18.46 | $20.87 | 239,400 | — | — |
| 2016-02-22 | $18.55 | $20.97 | 474,525 | — | — |
| 2016-02-19 | $18.27 | $20.66 | 513,225 | — | — |
| 2016-02-18 | $18.22 | $20.60 | 1,201,500 | — | — |
| 2016-02-17 | $16.08 | $18.19 | 664,200 | — | — |
| 2016-02-16 | $15.19 | $17.18 | 369,900 | — | — |
| 2016-02-12 | $14.41 | $16.30 | 426,600 | — | — |
| 2016-02-11 | $14.19 | $16.04 | 572,175 | — | — |
| 2016-02-10 | $13.37 | $15.12 | 366,750 | — | — |
| 2016-02-09 | $13.02 | $14.72 | 416,925 | — | — |
| 2016-02-08 | $14.32 | $16.20 | 312,750 | — | — |
| 2016-02-05 | $14.49 | $16.39 | 237,600 | — | — |
| 2016-02-04 | $15.02 | $16.99 | 154,125 | — | — |
| 2016-02-03 | $15.04 | $17.00 | 225,225 | — | — |
| 2016-02-02 | $15.51 | $17.53 | 219,600 | — | — |
| 2016-02-01 | $15.51 | $17.54 | 263,925 | — | — |
| 2016-01-29 | $15.53 | $17.56 | 248,850 | — | — |
| 2016-01-28 | $14.97 | $16.93 | 235,125 | — | — |
| 2016-01-27 | $14.88 | $16.83 | 235,350 | — | — |
| 2016-01-26 | $14.96 | $16.91 | 327,600 | — | — |
| 2016-01-25 | $14.58 | $16.48 | 337,050 | — | — |
| 2016-01-22 | $15.53 | $17.56 | 376,200 | — | — |
| 2016-01-21 | $14.68 | $16.59 | 303,750 | — | — |
| 2016-01-20 | $15.05 | $17.02 | 460,125 | — | — |
| 2016-01-19 | $14.70 | $16.62 | 400,950 | — | — |
| 2016-01-15 | $14.48 | $16.37 | 438,525 | — | — |
| 2016-01-14 | $15.33 | $17.33 | 450,000 | — | — |
| 2016-01-13 | $14.90 | $16.85 | 333,450 | — | — |
| 2016-01-12 | $16.52 | $18.68 | 462,375 | — | — |
| 2016-01-11 | $16.17 | $18.29 | 526,950 | — | — |
| 2016-01-08 | $16.68 | $18.87 | 511,425 | — | — |
| 2016-01-07 | $18.01 | $20.37 | 443,025 | — | — |
| 2016-01-06 | $17.91 | $20.25 | 267,075 | — | — |
| 2016-01-05 | $17.76 | $20.09 | 575,775 | — | — |
| 2016-01-04 | $18.51 | $20.93 | 483,300 | — | — |