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
- 1991-07-30 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 | $31.93 | $32.06 | 129,800 | — | — |
| 2016-12-29 | $32.28 | $32.42 | 92,200 | — | — |
| 2016-12-28 | $32.13 | $32.27 | 69,800 | — | — |
| 2016-12-27 | $32.39 | $32.53 | 72,100 | — | — |
| 2016-12-23 | $32.15 | $32.29 | 100,200 | — | — |
| 2016-12-22 | $31.97 | $32.10 | 100,900 | — | — |
| 2016-12-21 | $32.30 | $32.44 | 116,700 | — | — |
| 2016-12-20 | $32.12 | $32.26 | 123,100 | — | — |
| 2016-12-19 | $31.82 | $31.95 | 178,900 | — | — |
| 2016-12-16 | $31.33 | $31.46 | 739,600 | — | — |
| 2016-12-15 | $31.38 | $31.51 | 242,700 | — | — |
| 2016-12-14 | $31.37 | $31.50 | 135,300 | — | — |
| 2016-12-13 | $31.38 | $31.51 | 192,600 | — | — |
| 2016-12-12 | $31.40 | $31.53 | 177,600 | — | — |
| 2016-12-09 | $31.57 | $31.70 | 201,000 | — | — |
| 2016-12-08 | $31.29 | $31.42 | 226,400 | — | — |
| 2016-12-07 | $30.44 | $30.57 | 196,000 | — | — |
| 2016-12-06 | $30.00 | $30.13 | 175,600 | — | — |
| 2016-12-05 | $29.67 | $29.80 | 165,000 | — | — |
| 2016-12-02 | $28.76 | $28.88 | 181,800 | — | — |
| 2016-12-01 | $29.33 | $29.45 | 255,500 | — | — |
| 2016-11-30 | $29.57 | $29.69 | 164,300 | — | — |
| 2016-11-29 | $29.86 | $29.99 | 283,900 | — | — |
| 2016-11-28 | $29.75 | $29.75 | 206,000 | — | — |
| 2016-11-25 | $29.78 | $29.78 | 91,600 | — | — |
| 2016-11-23 | $29.78 | $29.78 | 197,900 | — | — |
| 2016-11-22 | $30.23 | $30.23 | 244,400 | — | — |
| 2016-11-21 | $29.89 | $29.89 | 158,100 | — | — |
| 2016-11-18 | $29.78 | $29.78 | 227,700 | — | — |
| 2016-11-17 | $29.68 | $29.68 | 190,800 | — | — |
| 2016-11-16 | $29.53 | $29.53 | 223,900 | — | — |
| 2016-11-15 | $28.93 | $28.93 | 400,900 | — | — |
| 2016-11-14 | $28.78 | $28.78 | 261,800 | — | — |
| 2016-11-11 | $29.00 | $29.00 | 315,700 | — | — |
| 2016-11-10 | $27.62 | $27.62 | 273,000 | — | — |
| 2016-11-09 | $27.83 | $27.83 | 221,300 | — | — |
| 2016-11-08 | $27.05 | $27.05 | 133,500 | — | — |
| 2016-11-07 | $27.06 | $27.06 | 144,800 | — | — |
| 2016-11-04 | $26.36 | $26.36 | 186,300 | — | — |
| 2016-11-03 | $26.30 | $26.30 | 194,600 | — | — |
| 2016-11-02 | $26.26 | $26.26 | 202,700 | — | — |
| 2016-11-01 | $26.57 | $26.57 | 186,800 | — | — |
| 2016-10-31 | $26.91 | $26.91 | 355,800 | — | — |
| 2016-10-28 | $26.69 | $26.69 | 130,400 | — | — |
| 2016-10-27 | $26.60 | $26.60 | 154,900 | — | — |
| 2016-10-26 | $26.74 | $26.74 | 209,700 | — | — |
| 2016-10-25 | $27.34 | $27.34 | 164,200 | — | — |
| 2016-10-24 | $27.35 | $27.35 | 151,800 | — | — |
| 2016-10-21 | $27.09 | $27.09 | 134,800 | — | — |
| 2016-10-20 | $26.98 | $26.98 | 184,400 | — | — |
| 2016-10-19 | $27.33 | $27.33 | 179,100 | — | — |
| 2016-10-18 | $26.96 | $26.96 | 180,700 | — | — |
| 2016-10-17 | $27.11 | $27.11 | 144,900 | — | — |
| 2016-10-14 | $27.09 | $27.09 | 190,800 | — | — |
| 2016-10-13 | $27.02 | $27.02 | 199,700 | — | — |
| 2016-10-12 | $27.44 | $27.44 | 169,900 | — | — |
| 2016-10-11 | $27.37 | $27.37 | 209,600 | — | — |
| 2016-10-10 | $27.70 | $27.70 | 179,200 | — | — |
| 2016-10-07 | $27.33 | $27.33 | 214,400 | — | — |
| 2016-10-06 | $27.85 | $27.85 | 303,000 | — | — |
| 2016-10-05 | $27.90 | $27.90 | 277,800 | — | — |
| 2016-10-04 | $27.95 | $27.95 | 470,000 | — | — |
| 2016-10-03 | $27.53 | $27.53 | 580,600 | — | — |
| 2016-09-30 | $27.20 | $27.20 | 519,100 | — | — |
| 2016-09-29 | $27.21 | $27.21 | 1,019,000 | — | — |
| 2016-09-28 | $28.40 | $28.40 | 470,900 | — | — |
| 2016-09-27 | $27.95 | $27.95 | 262,900 | — | — |
| 2016-09-26 | $27.75 | $27.75 | 127,100 | — | — |
| 2016-09-23 | $28.15 | $28.15 | 284,900 | — | — |
| 2016-09-22 | $28.15 | $28.15 | 264,500 | — | — |
| 2016-09-21 | $27.52 | $27.52 | 216,200 | — | — |
| 2016-09-20 | $27.23 | $27.23 | 184,300 | — | — |
| 2016-09-19 | $27.25 | $27.25 | 277,800 | — | — |
| 2016-09-16 | $27.02 | $27.02 | 658,500 | — | — |
| 2016-09-15 | $27.48 | $27.48 | 313,700 | — | — |
| 2016-09-14 | $27.20 | $27.20 | 243,600 | — | — |
| 2016-09-13 | $27.69 | $27.69 | 338,700 | — | — |
| 2016-09-12 | $28.85 | $28.85 | 381,200 | — | — |
| 2016-09-09 | $28.36 | $28.36 | 233,800 | — | — |
| 2016-09-08 | $29.45 | $29.45 | 150,200 | — | — |
| 2016-09-07 | $29.78 | $29.78 | 212,100 | — | — |
| 2016-09-06 | $29.51 | $29.51 | 200,300 | — | — |
| 2016-09-02 | $29.60 | $29.60 | 208,900 | — | — |
| 2016-09-01 | $29.34 | $29.34 | 228,000 | — | — |
| 2016-08-31 | $29.01 | $29.01 | 323,800 | — | — |
| 2016-08-30 | $28.96 | $28.96 | 237,500 | — | — |
| 2016-08-29 | $29.06 | $29.06 | 158,000 | — | — |
| 2016-08-26 | $29.01 | $29.01 | 229,500 | — | — |
| 2016-08-25 | $28.88 | $28.88 | 240,900 | — | — |
| 2016-08-24 | $28.62 | $28.62 | 142,500 | — | — |
| 2016-08-23 | $28.83 | $28.83 | 246,100 | — | — |
| 2016-08-22 | $28.70 | $28.70 | 155,900 | — | — |
| 2016-08-19 | $28.90 | $28.90 | 175,200 | — | — |
| 2016-08-18 | $29.09 | $29.09 | 184,000 | — | — |
| 2016-08-17 | $28.60 | $28.60 | 108,100 | — | — |
| 2016-08-16 | $28.71 | $28.71 | 139,800 | — | — |
| 2016-08-15 | $29.06 | $29.06 | 172,900 | — | — |
| 2016-08-12 | $28.65 | $28.65 | 116,600 | — | — |
| 2016-08-11 | $28.73 | $28.73 | 168,300 | — | — |
| 2016-08-10 | $28.88 | $28.88 | 129,100 | — | — |
| 2016-08-09 | $28.74 | $28.74 | 128,500 | — | — |
| 2016-08-08 | $28.59 | $28.59 | 110,800 | — | — |
| 2016-08-05 | $29.08 | $29.08 | 177,300 | — | — |
| 2016-08-04 | $28.65 | $28.65 | 112,600 | — | — |
| 2016-08-03 | $28.74 | $28.74 | 101,100 | — | — |
| 2016-08-02 | $28.67 | $28.67 | 146,800 | — | — |
| 2016-08-01 | $28.87 | $28.87 | 211,700 | — | — |
| 2016-07-29 | $29.06 | $29.06 | 277,400 | — | — |
| 2016-07-28 | $29.10 | $29.10 | 121,500 | — | — |
| 2016-07-27 | $29.19 | $29.19 | 140,400 | — | — |
| 2016-07-26 | $29.15 | $29.15 | 251,000 | — | — |
| 2016-07-25 | $29.01 | $29.01 | 141,900 | — | — |
| 2016-07-22 | $29.11 | $29.11 | 141,800 | — | — |
| 2016-07-21 | $28.98 | $28.98 | 177,900 | — | — |
| 2016-07-20 | $29.01 | $29.01 | 131,200 | — | — |
| 2016-07-19 | $28.84 | $28.84 | 188,900 | — | — |
| 2016-07-18 | $28.80 | $28.80 | 119,100 | — | — |
| 2016-07-15 | $28.97 | $28.97 | 151,800 | — | — |
| 2016-07-14 | $28.90 | $28.90 | 121,700 | — | — |
| 2016-07-13 | $29.18 | $29.18 | 207,600 | — | — |
| 2016-07-12 | $29.67 | $29.67 | 250,300 | — | — |
| 2016-07-11 | $29.03 | $29.03 | 188,000 | — | — |
| 2016-07-08 | $28.64 | $28.64 | 189,700 | — | — |
| 2016-07-07 | $27.77 | $27.77 | 103,500 | — | — |
| 2016-07-06 | $27.88 | $27.88 | 188,500 | — | — |
| 2016-07-05 | $27.67 | $27.67 | 245,700 | — | — |
| 2016-07-01 | $27.77 | $27.77 | 401,400 | — | — |
| 2016-06-30 | $27.46 | $27.46 | 750,600 | — | — |
| 2016-06-29 | $25.19 | $25.19 | 254,100 | — | — |
| 2016-06-28 | $24.76 | $24.76 | 231,700 | — | — |
| 2016-06-27 | $24.24 | $24.24 | 355,400 | — | — |
| 2016-06-24 | $25.34 | $25.34 | 513,800 | — | — |
| 2016-06-23 | $26.76 | $26.76 | 162,600 | — | — |
| 2016-06-22 | $26.23 | $26.23 | 119,300 | — | — |
| 2016-06-21 | $26.46 | $26.46 | 140,300 | — | — |
| 2016-06-20 | $26.20 | $26.20 | 122,700 | — | — |
| 2016-06-17 | $25.79 | $25.79 | 415,400 | — | — |
| 2016-06-16 | $25.98 | $25.98 | 168,500 | — | — |
| 2016-06-15 | $25.68 | $25.68 | 141,100 | — | — |
| 2016-06-14 | $25.89 | $25.89 | 131,200 | — | — |
| 2016-06-13 | $25.98 | $25.98 | 116,300 | — | — |
| 2016-06-10 | $26.10 | $26.10 | 253,300 | — | — |
| 2016-06-09 | $26.65 | $26.65 | 116,000 | — | — |
| 2016-06-08 | $26.94 | $26.94 | 130,200 | — | — |
| 2016-06-07 | $26.86 | $26.86 | 137,000 | — | — |
| 2016-06-06 | $27.08 | $27.08 | 140,600 | — | — |
| 2016-06-03 | $26.73 | $26.73 | 150,600 | — | — |
| 2016-06-02 | $26.64 | $26.64 | 155,300 | — | — |
| 2016-06-01 | $26.63 | $26.63 | 150,200 | — | — |
| 2016-05-31 | $26.33 | $26.33 | 179,500 | — | — |
| 2016-05-27 | $26.40 | $26.40 | 122,200 | — | — |
| 2016-05-26 | $26.11 | $26.11 | 88,600 | — | — |
| 2016-05-25 | $26.07 | $26.07 | 113,900 | — | — |
| 2016-05-24 | $26.29 | $26.29 | 147,700 | — | — |
| 2016-05-23 | $25.34 | $25.34 | 126,500 | — | — |
| 2016-05-20 | $25.69 | $25.69 | 158,900 | — | — |
| 2016-05-19 | $25.18 | $25.18 | 162,700 | — | — |
| 2016-05-18 | $25.23 | $25.23 | 153,400 | — | — |
| 2016-05-17 | $24.78 | $24.78 | 193,300 | — | — |
| 2016-05-16 | $25.24 | $25.24 | 122,900 | — | — |
| 2016-05-13 | $25.11 | $25.11 | 191,000 | — | — |
| 2016-05-12 | $25.03 | $25.03 | 172,100 | — | — |
| 2016-05-11 | $24.95 | $24.95 | 150,400 | — | — |
| 2016-05-10 | $25.36 | $25.36 | 142,700 | — | — |
| 2016-05-09 | $24.83 | $24.83 | 193,600 | — | — |
| 2016-05-06 | $24.68 | $24.68 | 297,800 | — | — |
| 2016-05-05 | $24.45 | $24.45 | 279,300 | — | — |
| 2016-05-04 | $24.88 | $24.88 | 244,400 | — | — |
| 2016-05-03 | $24.99 | $24.99 | 219,100 | — | — |
| 2016-05-02 | $25.64 | $25.64 | 185,600 | — | — |
| 2016-04-29 | $25.52 | $25.52 | 191,400 | — | — |
| 2016-04-28 | $25.76 | $25.76 | 213,700 | — | — |
| 2016-04-27 | $26.06 | $26.06 | 172,000 | — | — |
| 2016-04-26 | $26.29 | $26.29 | 178,600 | — | — |
| 2016-04-25 | $25.95 | $25.95 | 206,100 | — | — |
| 2016-04-22 | $26.32 | $26.32 | 276,300 | — | — |
| 2016-04-21 | $26.25 | $26.25 | 276,200 | — | — |
| 2016-04-20 | $25.91 | $25.91 | 172,800 | — | — |
| 2016-04-19 | $25.97 | $25.97 | 239,700 | — | — |
| 2016-04-18 | $26.28 | $26.28 | 246,400 | — | — |
| 2016-04-15 | $25.82 | $25.82 | 251,900 | — | — |
| 2016-04-14 | $25.41 | $25.41 | 252,700 | — | — |
| 2016-04-13 | $25.39 | $25.39 | 272,700 | — | — |
| 2016-04-12 | $24.95 | $24.95 | 235,900 | — | — |
| 2016-04-11 | $24.84 | $24.84 | 250,400 | — | — |
| 2016-04-08 | $24.99 | $24.99 | 178,100 | — | — |
| 2016-04-07 | $24.93 | $24.93 | 302,600 | — | — |
| 2016-04-06 | $25.28 | $25.28 | 237,700 | — | — |
| 2016-04-05 | $24.96 | $24.96 | 239,900 | — | — |
| 2016-04-04 | $24.98 | $24.98 | 285,800 | — | — |
| 2016-04-01 | $25.07 | $25.07 | 404,700 | — | — |
| 2016-03-31 | $24.12 | $24.12 | 1,323,900 | — | — |
| 2016-03-30 | $25.59 | $25.59 | 289,300 | — | — |
| 2016-03-29 | $25.31 | $25.31 | 251,600 | — | — |
| 2016-03-28 | $24.34 | $24.34 | 171,700 | — | — |
| 2016-03-24 | $24.14 | $24.14 | 173,400 | — | — |
| 2016-03-23 | $23.95 | $23.95 | 269,600 | — | — |
| 2016-03-22 | $24.12 | $24.12 | 190,700 | — | — |
| 2016-03-21 | $24.44 | $24.44 | 208,400 | — | — |
| 2016-03-18 | $24.39 | $24.39 | 428,000 | — | — |
| 2016-03-17 | $24.38 | $24.38 | 220,500 | — | — |
| 2016-03-16 | $24.00 | $24.00 | 215,900 | — | — |
| 2016-03-15 | $24.03 | $24.03 | 153,200 | — | — |
| 2016-03-14 | $24.61 | $24.61 | 184,000 | — | — |
| 2016-03-11 | $24.65 | $24.65 | 205,700 | — | — |
| 2016-03-10 | $24.64 | $24.64 | 131,900 | — | — |
| 2016-03-09 | $25.07 | $25.07 | 112,300 | — | — |
| 2016-03-08 | $25.05 | $25.05 | 156,000 | — | — |
| 2016-03-07 | $25.39 | $25.39 | 146,000 | — | — |
| 2016-03-04 | $25.26 | $25.26 | 341,500 | — | — |
| 2016-03-03 | $25.25 | $25.25 | 226,000 | — | — |
| 2016-03-02 | $25.00 | $25.00 | 343,400 | — | — |
| 2016-03-01 | $25.45 | $25.45 | 213,400 | — | — |
| 2016-02-29 | $25.22 | $25.22 | 213,900 | — | — |
| 2016-02-26 | $25.26 | $25.26 | 168,700 | — | — |
| 2016-02-25 | $25.10 | $25.10 | 195,700 | — | — |
| 2016-02-24 | $24.59 | $24.59 | 222,500 | — | — |
| 2016-02-23 | $24.36 | $24.36 | 173,900 | — | — |
| 2016-02-22 | $24.31 | $24.31 | 316,600 | — | — |
| 2016-02-19 | $24.54 | $24.54 | 417,500 | — | — |
| 2016-02-18 | $24.21 | $24.21 | 233,600 | — | — |
| 2016-02-17 | $24.13 | $24.13 | 346,600 | — | — |
| 2016-02-16 | $23.58 | $23.58 | 339,600 | — | — |
| 2016-02-12 | $22.46 | $22.46 | 264,700 | — | — |
| 2016-02-11 | $22.32 | $22.32 | 240,900 | — | — |
| 2016-02-10 | $22.64 | $22.64 | 275,000 | — | — |
| 2016-02-09 | $22.24 | $22.24 | 340,400 | — | — |
| 2016-02-08 | $23.21 | $23.21 | 364,300 | — | — |
| 2016-02-05 | $23.62 | $23.62 | 326,800 | — | — |
| 2016-02-04 | $24.65 | $24.65 | 180,500 | — | — |
| 2016-02-03 | $25.02 | $25.02 | 229,500 | — | — |
| 2016-02-02 | $24.98 | $24.98 | 222,700 | — | — |
| 2016-02-01 | $25.98 | $25.98 | 323,300 | — | — |
| 2016-01-29 | $25.89 | $25.89 | 572,200 | — | — |
| 2016-01-28 | $24.94 | $24.94 | 266,700 | — | — |
| 2016-01-27 | $25.20 | $25.20 | 307,200 | — | — |
| 2016-01-26 | $25.96 | $25.96 | 206,200 | — | — |
| 2016-01-25 | $25.86 | $25.86 | 183,600 | — | — |
| 2016-01-22 | $26.50 | $26.50 | 317,900 | — | — |
| 2016-01-21 | $26.20 | $26.20 | 517,100 | — | — |
| 2016-01-20 | $25.95 | $25.95 | 722,100 | — | — |
| 2016-01-19 | $26.80 | $26.80 | 631,800 | — | — |
| 2016-01-15 | $26.23 | $26.23 | 921,000 | — | — |
| 2016-01-14 | $25.01 | $25.01 | 1,072,600 | — | — |
| 2016-01-13 | $23.20 | $23.20 | 1,105,800 | — | — |
| 2016-01-12 | $22.60 | $22.60 | 767,600 | — | — |
| 2016-01-11 | $23.36 | $23.36 | 503,100 | — | — |
| 2016-01-08 | $23.19 | $23.19 | 2,570,900 | — | — |
| 2016-01-07 | $23.80 | $23.80 | 462,500 | — | — |
| 2016-01-06 | $24.00 | $24.00 | 266,600 | — | — |
| 2016-01-05 | $23.96 | $23.96 | 304,200 | — | — |
| 2016-01-04 | $23.93 | $23.93 | 562,200 | — | — |