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
- 1982-11-04 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 | $27.13 | $29.71 | 512,865 | — | — |
| 2016-12-29 | $27.18 | $29.77 | 395,790 | — | — |
| 2016-12-28 | $27.14 | $29.72 | 540,572 | — | — |
| 2016-12-27 | $27.38 | $29.98 | 420,078 | — | — |
| 2016-12-23 | $27.33 | $29.93 | 496,359 | — | — |
| 2016-12-22 | $27.25 | $29.84 | 1,066,995 | — | — |
| 2016-12-21 | $28.69 | $31.41 | 392,253 | — | — |
| 2016-12-20 | $28.81 | $31.55 | 1,010,167 | — | — |
| 2016-12-19 | $28.22 | $30.90 | 797,122 | — | — |
| 2016-12-16 | $27.80 | $30.45 | 2,874,166 | — | — |
| 2016-12-15 | $28.26 | $30.95 | 926,458 | — | — |
| 2016-12-14 | $28.33 | $31.02 | 857,487 | — | — |
| 2016-12-13 | $28.30 | $31.00 | 1,229,579 | — | — |
| 2016-12-12 | $27.86 | $30.51 | 960,296 | — | — |
| 2016-12-09 | $27.55 | $30.17 | 1,203,287 | — | — |
| 2016-12-08 | $27.60 | $30.23 | 1,720,043 | — | — |
| 2016-12-07 | $27.08 | $29.63 | 1,182,301 | — | — |
| 2016-12-06 | $25.67 | $28.08 | 801,131 | — | — |
| 2016-12-05 | $25.33 | $27.71 | 528,074 | — | — |
| 2016-12-02 | $24.94 | $27.29 | 582,898 | — | — |
| 2016-12-01 | $24.91 | $27.26 | 635,009 | — | — |
| 2016-11-30 | $24.70 | $27.03 | 552,951 | — | — |
| 2016-11-29 | $25.03 | $27.39 | 829,191 | — | — |
| 2016-11-28 | $24.50 | $26.80 | 1,054,498 | — | — |
| 2016-11-25 | $25.10 | $27.46 | 312,199 | — | — |
| 2016-11-23 | $25.22 | $27.59 | 606,596 | — | — |
| 2016-11-22 | $25.14 | $27.51 | 974,561 | — | — |
| 2016-11-21 | $24.89 | $27.23 | 743,595 | — | — |
| 2016-11-18 | $24.61 | $26.92 | 1,090,693 | — | — |
| 2016-11-17 | $24.29 | $26.58 | 811,624 | — | — |
| 2016-11-16 | $24.28 | $26.57 | 885,901 | — | — |
| 2016-11-15 | $23.78 | $26.02 | 702,095 | — | — |
| 2016-11-14 | $23.72 | $25.96 | 922,803 | — | — |
| 2016-11-11 | $23.30 | $25.49 | 1,164,027 | — | — |
| 2016-11-10 | $22.69 | $24.83 | 1,017,241 | — | — |
| 2016-11-09 | $22.31 | $24.41 | 863,146 | — | — |
| 2016-11-08 | $21.81 | $23.86 | 409,585 | — | — |
| 2016-11-07 | $22.06 | $24.14 | 654,109 | — | — |
| 2016-11-04 | $21.42 | $23.44 | 598,107 | — | — |
| 2016-11-03 | $21.07 | $23.05 | 610,604 | — | — |
| 2016-11-02 | $21.04 | $23.03 | 857,251 | — | — |
| 2016-11-01 | $21.35 | $23.36 | 897,337 | — | — |
| 2016-10-31 | $20.96 | $22.93 | 1,175,109 | — | — |
| 2016-10-28 | $20.64 | $22.58 | 1,906,561 | — | — |
| 2016-10-27 | $19.19 | $21.00 | 767,175 | — | — |
| 2016-10-26 | $19.47 | $21.30 | 577,003 | — | — |
| 2016-10-25 | $19.59 | $21.44 | 489,403 | — | — |
| 2016-10-24 | $19.95 | $21.83 | 369,617 | — | — |
| 2016-10-21 | $19.70 | $21.56 | 309,723 | — | — |
| 2016-10-20 | $19.69 | $21.55 | 449,906 | — | — |
| 2016-10-19 | $19.98 | $21.87 | 681,226 | — | — |
| 2016-10-18 | $19.86 | $21.74 | 764,110 | — | — |
| 2016-10-17 | $19.36 | $21.18 | 433,990 | — | — |
| 2016-10-14 | $19.30 | $21.12 | 517,345 | — | — |
| 2016-10-13 | $19.31 | $21.13 | 969,492 | — | — |
| 2016-10-12 | $19.24 | $21.05 | 846,876 | — | — |
| 2016-10-11 | $19.35 | $21.17 | 1,996,990 | — | — |
| 2016-10-10 | $21.73 | $23.78 | 406,637 | — | — |
| 2016-10-07 | $21.31 | $23.32 | 218,940 | — | — |
| 2016-10-06 | $21.42 | $23.43 | 250,891 | — | — |
| 2016-10-05 | $21.35 | $23.36 | 316,797 | — | — |
| 2016-10-04 | $21.18 | $23.17 | 473,015 | — | — |
| 2016-10-03 | $21.16 | $23.16 | 515,577 | — | — |
| 2016-09-30 | $21.56 | $23.59 | 876,822 | — | — |
| 2016-09-29 | $20.94 | $22.91 | 846,758 | — | — |
| 2016-09-28 | $21.20 | $23.19 | 605,652 | — | — |
| 2016-09-27 | $21.32 | $23.33 | 294,043 | — | — |
| 2016-09-26 | $21.20 | $23.19 | 580,186 | — | — |
| 2016-09-23 | $21.76 | $23.81 | 537,270 | — | — |
| 2016-09-22 | $21.70 | $23.75 | 888,848 | — | — |
| 2016-09-21 | $21.28 | $23.29 | 780,970 | — | — |
| 2016-09-20 | $21.21 | $23.21 | 536,327 | — | — |
| 2016-09-19 | $21.21 | $23.21 | 805,139 | — | — |
| 2016-09-16 | $21.14 | $23.13 | 1,208,947 | — | — |
| 2016-09-15 | $21.21 | $23.21 | 441,653 | — | — |
| 2016-09-14 | $20.96 | $22.93 | 464,290 | — | — |
| 2016-09-13 | $21.20 | $23.19 | 933,414 | — | — |
| 2016-09-12 | $21.42 | $23.43 | 888,377 | — | — |
| 2016-09-09 | $20.98 | $22.95 | 626,521 | — | — |
| 2016-09-08 | $21.55 | $23.58 | 815,632 | — | — |
| 2016-09-07 | $21.14 | $23.13 | 495,180 | — | — |
| 2016-09-06 | $20.50 | $22.43 | 520,175 | — | — |
| 2016-09-02 | $21.02 | $23.00 | 429,746 | — | — |
| 2016-09-01 | $20.75 | $22.71 | 510,271 | — | — |
| 2016-08-31 | $20.66 | $22.61 | 593,037 | — | — |
| 2016-08-30 | $21.09 | $23.05 | 307,247 | — | — |
| 2016-08-29 | $21.37 | $23.36 | 478,085 | — | — |
| 2016-08-26 | $20.98 | $22.93 | 484,097 | — | — |
| 2016-08-25 | $21.26 | $23.24 | 441,536 | — | — |
| 2016-08-24 | $21.46 | $23.46 | 542,104 | — | — |
| 2016-08-23 | $21.43 | $23.43 | 480,089 | — | — |
| 2016-08-22 | $21.42 | $23.42 | 394,258 | — | — |
| 2016-08-19 | $21.39 | $23.38 | 742,063 | — | — |
| 2016-08-18 | $21.38 | $23.37 | 354,879 | — | — |
| 2016-08-17 | $21.08 | $23.04 | 545,641 | — | — |
| 2016-08-16 | $21.15 | $23.11 | 599,168 | — | — |
| 2016-08-15 | $21.25 | $23.22 | 277,065 | — | — |
| 2016-08-12 | $21.02 | $22.97 | 352,993 | — | — |
| 2016-08-11 | $21.13 | $23.09 | 584,430 | — | — |
| 2016-08-10 | $20.82 | $22.76 | 499,778 | — | — |
| 2016-08-09 | $20.85 | $22.79 | 503,787 | — | — |
| 2016-08-08 | $20.84 | $22.78 | 377,870 | — | — |
| 2016-08-05 | $20.92 | $22.86 | 585,727 | — | — |
| 2016-08-04 | $20.32 | $22.21 | 445,190 | — | — |
| 2016-08-03 | $20.20 | $22.08 | 641,848 | — | — |
| 2016-08-02 | $20.10 | $21.97 | 795,118 | — | — |
| 2016-08-01 | $20.44 | $22.34 | 1,388,037 | — | — |
| 2016-07-29 | $20.31 | $22.20 | 2,508,558 | — | — |
| 2016-07-28 | $18.62 | $20.35 | 1,823,795 | — | — |
| 2016-07-27 | $19.42 | $21.23 | 562,383 | — | — |
| 2016-07-26 | $19.72 | $21.56 | 461,225 | — | — |
| 2016-07-25 | $19.58 | $21.41 | 764,110 | — | — |
| 2016-07-22 | $19.28 | $21.07 | 846,404 | — | — |
| 2016-07-21 | $19.48 | $21.30 | 579,125 | — | — |
| 2016-07-20 | $19.58 | $21.41 | 597,164 | — | — |
| 2016-07-19 | $19.63 | $21.45 | 859,373 | — | — |
| 2016-07-18 | $19.86 | $21.71 | 808,912 | — | — |
| 2016-07-15 | $19.86 | $21.71 | 816,811 | — | — |
| 2016-07-14 | $20.09 | $21.96 | 389,777 | — | — |
| 2016-07-13 | $20.01 | $21.87 | 612,373 | — | — |
| 2016-07-12 | $20.25 | $22.13 | 1,351,370 | — | — |
| 2016-07-11 | $20.05 | $21.92 | 601,172 | — | — |
| 2016-07-08 | $19.76 | $21.60 | 716,007 | — | — |
| 2016-07-07 | $19.25 | $21.05 | 786,865 | — | — |
| 2016-07-06 | $19.37 | $21.18 | 3,380,900 | — | — |
| 2016-07-05 | $18.80 | $20.55 | 1,308,572 | — | — |
| 2016-07-01 | $18.98 | $20.75 | 955,933 | — | — |
| 2016-06-30 | $18.57 | $20.29 | 844,164 | — | — |
| 2016-06-29 | $18.69 | $20.43 | 1,521,028 | — | — |
| 2016-06-28 | $17.97 | $19.65 | 1,248,443 | — | — |
| 2016-06-27 | $17.90 | $19.56 | 1,679,132 | — | — |
| 2016-06-24 | $18.43 | $20.15 | 8,045,850 | — | — |
| 2016-06-23 | $19.07 | $20.84 | 1,021,250 | — | — |
| 2016-06-22 | $18.64 | $20.38 | 929,524 | — | — |
| 2016-06-21 | $18.86 | $20.62 | 753,735 | — | — |
| 2016-06-20 | $19.36 | $21.16 | 713,767 | — | — |
| 2016-06-17 | $19.26 | $21.06 | 928,934 | — | — |
| 2016-06-16 | $19.09 | $20.87 | 758,569 | — | — |
| 2016-06-15 | $19.12 | $20.90 | 665,074 | — | — |
| 2016-06-14 | $19.11 | $20.89 | 867,272 | — | — |
| 2016-06-13 | $19.51 | $21.32 | 1,091,754 | — | — |
| 2016-06-10 | $20.10 | $21.97 | 677,100 | — | — |
| 2016-06-09 | $20.94 | $22.89 | 666,725 | — | — |
| 2016-06-08 | $21.80 | $23.83 | 616,381 | — | — |
| 2016-06-07 | $21.15 | $23.11 | 839,448 | — | — |
| 2016-06-06 | $21.03 | $22.98 | 690,187 | — | — |
| 2016-06-03 | $21.26 | $23.23 | 725,675 | — | — |
| 2016-06-02 | $21.17 | $23.14 | 568,868 | — | — |
| 2016-06-01 | $21.29 | $23.27 | 627,700 | — | — |
| 2016-05-31 | $21.29 | $23.25 | 732,631 | — | — |
| 2016-05-27 | $21.22 | $23.17 | 692,309 | — | — |
| 2016-05-26 | $20.84 | $22.76 | 658,472 | — | — |
| 2016-05-25 | $20.75 | $22.66 | 818,698 | — | — |
| 2016-05-24 | $20.50 | $22.39 | 635,835 | — | — |
| 2016-05-23 | $20.17 | $22.03 | 739,469 | — | — |
| 2016-05-20 | $20.08 | $21.92 | 1,419,752 | — | — |
| 2016-05-19 | $20.17 | $22.03 | 567,689 | — | — |
| 2016-05-18 | $19.86 | $21.68 | 572,994 | — | — |
| 2016-05-17 | $20.20 | $22.05 | 507,088 | — | — |
| 2016-05-16 | $20.47 | $22.36 | 500,368 | — | — |
| 2016-05-13 | $20.44 | $22.32 | 383,293 | — | — |
| 2016-05-12 | $21.00 | $22.93 | 485,748 | — | — |
| 2016-05-11 | $20.87 | $22.79 | 595,749 | — | — |
| 2016-05-10 | $21.70 | $23.70 | 321,631 | — | — |
| 2016-05-09 | $21.70 | $23.70 | 453,326 | — | — |
| 2016-05-06 | $21.66 | $23.66 | 411,589 | — | — |
| 2016-05-05 | $21.51 | $23.49 | 573,466 | — | — |
| 2016-05-04 | $21.76 | $23.76 | 638,900 | — | — |
| 2016-05-03 | $22.15 | $24.18 | 764,110 | — | — |
| 2016-05-02 | $22.47 | $24.54 | 1,221,916 | — | — |
| 2016-04-29 | $22.23 | $24.28 | 1,768,854 | — | — |
| 2016-04-28 | $21.63 | $23.62 | 985,290 | — | — |
| 2016-04-27 | $22.63 | $24.71 | 868,687 | — | — |
| 2016-04-26 | $22.63 | $24.71 | 1,084,798 | — | — |
| 2016-04-25 | $22.04 | $24.07 | 462,404 | — | — |
| 2016-04-22 | $22.51 | $24.58 | 1,183,127 | — | — |
| 2016-04-21 | $22.22 | $24.27 | 381,642 | — | — |
| 2016-04-20 | $22.51 | $24.58 | 633,123 | — | — |
| 2016-04-19 | $22.60 | $24.67 | 426,916 | — | — |
| 2016-04-18 | $22.85 | $24.95 | 355,469 | — | — |
| 2016-04-15 | $22.96 | $25.07 | 625,577 | — | — |
| 2016-04-14 | $22.88 | $24.99 | 535,738 | — | — |
| 2016-04-13 | $23.30 | $25.44 | 1,434,018 | — | — |
| 2016-04-12 | $22.16 | $24.20 | 698,204 | — | — |
| 2016-04-11 | $22.12 | $24.16 | 606,596 | — | — |
| 2016-04-08 | $22.34 | $24.40 | 687,003 | — | — |
| 2016-04-07 | $21.90 | $23.91 | 1,030,328 | — | — |
| 2016-04-06 | $22.00 | $24.03 | 848,526 | — | — |
| 2016-04-05 | $21.53 | $23.51 | 1,115,806 | — | — |
| 2016-04-04 | $22.05 | $24.08 | 1,161,433 | — | — |
| 2016-04-01 | $21.50 | $23.48 | 519,350 | — | — |
| 2016-03-31 | $21.29 | $23.25 | 456,391 | — | — |
| 2016-03-30 | $21.25 | $23.20 | 642,083 | — | — |
| 2016-03-29 | $20.65 | $22.55 | 567,335 | — | — |
| 2016-03-28 | $20.71 | $22.62 | 446,959 | — | — |
| 2016-03-24 | $20.25 | $22.11 | 300,056 | — | — |
| 2016-03-23 | $20.36 | $22.24 | 394,493 | — | — |
| 2016-03-22 | $20.64 | $22.54 | 401,567 | — | — |
| 2016-03-21 | $20.88 | $22.80 | 520,175 | — | — |
| 2016-03-18 | $20.63 | $22.53 | 1,683,612 | — | — |
| 2016-03-17 | $20.22 | $22.08 | 569,339 | — | — |
| 2016-03-16 | $20.14 | $21.99 | 339,080 | — | — |
| 2016-03-15 | $19.82 | $21.65 | 419,606 | — | — |
| 2016-03-14 | $20.17 | $22.03 | 569,811 | — | — |
| 2016-03-11 | $20.73 | $22.64 | 532,908 | — | — |
| 2016-03-10 | $19.96 | $21.77 | 391,664 | — | — |
| 2016-03-09 | $20.42 | $22.27 | 655,170 | — | — |
| 2016-03-08 | $20.15 | $21.98 | 964,540 | — | — |
| 2016-03-07 | $20.92 | $22.82 | 704,217 | — | — |
| 2016-03-04 | $19.91 | $21.72 | 759,158 | — | — |
| 2016-03-03 | $19.90 | $21.71 | 535,030 | — | — |
| 2016-03-02 | $19.49 | $21.26 | 754,796 | — | — |
| 2016-03-01 | $19.83 | $21.63 | 700,090 | — | — |
| 2016-02-29 | $19.50 | $21.27 | 1,048,131 | — | — |
| 2016-02-26 | $19.20 | $20.95 | 517,699 | — | — |
| 2016-02-25 | $19.35 | $21.10 | 608,954 | — | — |
| 2016-02-24 | $18.81 | $20.52 | 884,132 | — | — |
| 2016-02-23 | $18.62 | $20.31 | 1,171,101 | — | — |
| 2016-02-22 | $18.70 | $20.40 | 1,103,190 | — | — |
| 2016-02-19 | $18.69 | $20.38 | 1,325,432 | — | — |
| 2016-02-18 | $18.63 | $20.32 | 3,607,622 | — | — |
| 2016-02-17 | $19.88 | $21.69 | 1,820,258 | — | — |
| 2016-02-16 | $19.08 | $20.82 | 1,267,543 | — | — |
| 2016-02-12 | $18.73 | $20.43 | 587,260 | — | — |
| 2016-02-11 | $18.38 | $20.05 | 1,032,450 | — | — |
| 2016-02-10 | $18.41 | $20.09 | 997,316 | — | — |
| 2016-02-09 | $17.78 | $19.39 | 789,223 | — | — |
| 2016-02-08 | $18.10 | $19.74 | 799,008 | — | — |
| 2016-02-05 | $17.86 | $19.49 | 1,210,715 | — | — |
| 2016-02-04 | $18.20 | $19.86 | 1,260,233 | — | — |
| 2016-02-03 | $18.23 | $19.88 | 1,074,187 | — | — |
| 2016-02-02 | $17.98 | $19.61 | 1,912,574 | — | — |
| 2016-02-01 | $19.21 | $20.96 | 1,720,868 | — | — |
| 2016-01-29 | $19.41 | $21.17 | 985,055 | — | — |
| 2016-01-28 | $18.71 | $20.41 | 1,185,131 | — | — |
| 2016-01-27 | $19.36 | $21.12 | 670,262 | — | — |
| 2016-01-26 | $19.52 | $21.29 | 880,124 | — | — |
| 2016-01-25 | $18.63 | $20.32 | 987,766 | — | — |
| 2016-01-22 | $19.68 | $21.47 | 1,063,694 | — | — |
| 2016-01-21 | $19.36 | $21.12 | 1,154,359 | — | — |
| 2016-01-20 | $19.15 | $20.89 | 1,187,960 | — | — |
| 2016-01-19 | $19.06 | $20.79 | 1,689,271 | — | — |
| 2016-01-15 | $18.99 | $20.72 | 1,595,541 | — | — |
| 2016-01-14 | $17.83 | $19.45 | 759,158 | — | — |
| 2016-01-13 | $17.59 | $19.19 | 1,189,493 | — | — |
| 2016-01-12 | $19.25 | $21.00 | 2,031,653 | — | — |
| 2016-01-11 | $17.43 | $19.01 | 769,887 | — | — |
| 2016-01-08 | $17.24 | $18.81 | 1,247,500 | — | — |
| 2016-01-07 | $17.53 | $19.12 | 1,050,725 | — | — |
| 2016-01-06 | $18.13 | $19.77 | 2,201,193 | — | — |
| 2016-01-05 | $19.61 | $21.39 | 1,221,326 | — | — |
| 2016-01-04 | $19.24 | $20.98 | 822,942 | — | — |