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
- 1996-06-28 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 | $30.06 | $30.22 | 506,173 | — | — |
| 2016-12-29 | $30.07 | $30.23 | 488,182 | — | — |
| 2016-12-28 | $29.76 | $29.92 | 562,290 | — | — |
| 2016-12-27 | $29.92 | $30.08 | 340,804 | — | — |
| 2016-12-23 | $29.84 | $30.01 | 534,045 | — | — |
| 2016-12-22 | $29.54 | $29.71 | 538,519 | — | — |
| 2016-12-21 | $29.53 | $29.69 | 897,315 | — | — |
| 2016-12-20 | $29.53 | $29.69 | 469,165 | — | — |
| 2016-12-19 | $29.63 | $29.79 | 516,240 | — | — |
| 2016-12-16 | $29.73 | $29.89 | 1,053,734 | — | — |
| 2016-12-15 | $29.77 | $29.93 | 1,128,029 | — | — |
| 2016-12-14 | $30.23 | $30.40 | 726,540 | — | — |
| 2016-12-13 | $30.70 | $30.87 | 504,588 | — | — |
| 2016-12-12 | $30.43 | $30.60 | 576,552 | — | — |
| 2016-12-09 | $30.48 | $30.64 | 593,984 | — | — |
| 2016-12-08 | $30.19 | $30.35 | 645,254 | — | — |
| 2016-12-07 | $29.90 | $30.06 | 627,542 | — | — |
| 2016-12-06 | $29.99 | $30.16 | 590,348 | — | — |
| 2016-12-05 | $29.63 | $29.79 | 695,125 | — | — |
| 2016-12-02 | $29.28 | $29.44 | 480,817 | — | — |
| 2016-12-01 | $28.85 | $29.00 | 978,228 | — | — |
| 2016-11-30 | $29.31 | $29.47 | 544,951 | — | — |
| 2016-11-29 | $29.52 | $29.68 | 738,751 | — | — |
| 2016-11-28 | $29.07 | $29.23 | 712,464 | — | — |
| 2016-11-25 | $29.57 | $29.73 | 284,687 | — | — |
| 2016-11-23 | $29.59 | $29.75 | 529,664 | — | — |
| 2016-11-22 | $29.57 | $29.73 | 563,129 | — | — |
| 2016-11-21 | $29.92 | $30.08 | 469,165 | — | — |
| 2016-11-18 | $29.88 | $30.04 | 557,349 | — | — |
| 2016-11-17 | $30.09 | $30.26 | 980,185 | — | — |
| 2016-11-16 | $29.44 | $29.60 | 790,580 | — | — |
| 2016-11-15 | $29.78 | $29.94 | 908,314 | — | — |
| 2016-11-14 | $29.53 | $29.69 | 704,913 | — | — |
| 2016-11-11 | $29.51 | $29.67 | 1,058,302 | — | — |
| 2016-11-10 | $30.17 | $30.33 | 1,602,414 | — | — |
| 2016-11-09 | $30.40 | $30.57 | 1,916,465 | — | — |
| 2016-11-08 | $29.31 | $29.47 | 1,239,144 | — | — |
| 2016-11-07 | $29.49 | $29.65 | 1,673,446 | — | — |
| 2016-11-04 | $28.54 | $28.69 | 1,285,473 | — | — |
| 2016-11-03 | $28.18 | $28.34 | 2,920,887 | — | — |
| 2016-11-02 | $25.68 | $25.82 | 1,312,507 | — | — |
| 2016-11-01 | $26.19 | $26.33 | 825,723 | — | — |
| 2016-10-31 | $26.15 | $26.30 | 815,190 | — | — |
| 2016-10-28 | $26.52 | $26.66 | 983,355 | — | — |
| 2016-10-27 | $26.65 | $26.79 | 1,199,900 | — | — |
| 2016-10-26 | $26.50 | $26.64 | 912,416 | — | — |
| 2016-10-25 | $26.67 | $26.81 | 1,403,767 | — | — |
| 2016-10-24 | $27.77 | $27.93 | 468,140 | — | — |
| 2016-10-21 | $27.68 | $27.83 | 961,355 | — | — |
| 2016-10-20 | $27.95 | $28.10 | 546,163 | — | — |
| 2016-10-19 | $27.85 | $28.00 | 516,613 | — | — |
| 2016-10-18 | $28.10 | $28.25 | 632,110 | — | — |
| 2016-10-17 | $27.89 | $28.04 | 630,246 | — | — |
| 2016-10-14 | $27.84 | $27.99 | 919,407 | — | — |
| 2016-10-13 | $27.70 | $27.85 | 1,344,387 | — | — |
| 2016-10-12 | $27.72 | $27.87 | 1,116,004 | — | — |
| 2016-10-11 | $28.36 | $28.52 | 1,917,304 | — | — |
| 2016-10-10 | $29.58 | $29.74 | 944,203 | — | — |
| 2016-10-07 | $29.37 | $29.53 | 783,123 | — | — |
| 2016-10-06 | $29.39 | $29.55 | 533,765 | — | — |
| 2016-10-05 | $29.55 | $29.72 | 1,141,172 | — | — |
| 2016-10-04 | $29.24 | $29.40 | 1,427,724 | — | — |
| 2016-10-03 | $29.25 | $29.41 | 817,613 | — | — |
| 2016-09-30 | $29.44 | $29.60 | 1,165,129 | — | — |
| 2016-09-29 | $28.63 | $28.79 | 798,690 | — | — |
| 2016-09-28 | $29.29 | $29.45 | 1,094,750 | — | — |
| 2016-09-27 | $29.09 | $29.25 | 1,580,881 | — | — |
| 2016-09-26 | $28.45 | $28.60 | 984,939 | — | — |
| 2016-09-23 | $28.60 | $28.76 | 423,022 | — | — |
| 2016-09-22 | $28.82 | $28.98 | 734,929 | — | — |
| 2016-09-21 | $28.37 | $28.53 | 635,186 | — | — |
| 2016-09-20 | $28.10 | $28.25 | 789,368 | — | — |
| 2016-09-19 | $28.06 | $28.22 | 854,528 | — | — |
| 2016-09-16 | $28.54 | $28.69 | 1,647,531 | — | — |
| 2016-09-15 | $28.14 | $28.29 | 1,528,306 | — | — |
| 2016-09-14 | $27.88 | $28.03 | 900,018 | — | — |
| 2016-09-13 | $27.67 | $27.82 | 955,203 | — | — |
| 2016-09-12 | $27.86 | $28.01 | 1,766,104 | — | — |
| 2016-09-09 | $27.98 | $28.13 | 1,107,241 | — | — |
| 2016-09-08 | $28.80 | $28.96 | 579,628 | — | — |
| 2016-09-07 | $28.90 | $29.06 | 601,907 | — | — |
| 2016-09-06 | $28.92 | $29.08 | 1,102,580 | — | — |
| 2016-09-02 | $28.57 | $28.72 | 609,924 | — | — |
| 2016-09-01 | $28.39 | $28.54 | 776,318 | — | — |
| 2016-08-31 | $28.44 | $28.59 | 675,270 | — | — |
| 2016-08-30 | $28.67 | $28.83 | 868,324 | — | — |
| 2016-08-29 | $28.82 | $28.98 | 725,234 | — | — |
| 2016-08-26 | $28.62 | $28.78 | 1,328,633 | — | — |
| 2016-08-25 | $28.48 | $28.64 | 1,216,958 | — | — |
| 2016-08-24 | $28.85 | $29.00 | 785,453 | — | — |
| 2016-08-23 | $29.54 | $29.71 | 604,517 | — | — |
| 2016-08-22 | $29.50 | $29.66 | 434,861 | — | — |
| 2016-08-19 | $29.53 | $29.69 | 380,888 | — | — |
| 2016-08-18 | $29.63 | $29.79 | 582,238 | — | — |
| 2016-08-17 | $29.28 | $29.44 | 1,039,658 | — | — |
| 2016-08-16 | $29.58 | $29.74 | 773,242 | — | — |
| 2016-08-15 | $29.55 | $29.72 | 592,399 | — | — |
| 2016-08-12 | $29.20 | $29.36 | 817,613 | — | — |
| 2016-08-11 | $28.70 | $28.85 | 819,384 | — | — |
| 2016-08-10 | $28.57 | $28.72 | 984,380 | — | — |
| 2016-08-09 | $28.80 | $28.96 | 570,866 | — | — |
| 2016-08-08 | $28.49 | $28.65 | 891,069 | — | — |
| 2016-08-05 | $28.91 | $29.07 | 697,642 | — | — |
| 2016-08-04 | $28.55 | $28.70 | 606,475 | — | — |
| 2016-08-03 | $28.52 | $28.68 | 1,120,292 | — | — |
| 2016-08-02 | $28.69 | $28.84 | 1,099,411 | — | — |
| 2016-08-01 | $28.75 | $28.91 | 1,242,034 | — | — |
| 2016-07-29 | $28.75 | $28.91 | 4,051,712 | — | — |
| 2016-07-28 | $25.13 | $25.27 | 1,331,430 | — | — |
| 2016-07-27 | $24.77 | $24.91 | 888,832 | — | — |
| 2016-07-26 | $24.81 | $24.95 | 912,323 | — | — |
| 2016-07-25 | $24.57 | $24.70 | 821,901 | — | — |
| 2016-07-22 | $24.75 | $24.88 | 1,120,198 | — | — |
| 2016-07-21 | $24.45 | $24.58 | 588,018 | — | — |
| 2016-07-20 | $24.46 | $24.59 | 718,896 | — | — |
| 2016-07-19 | $23.97 | $24.10 | 559,214 | — | — |
| 2016-07-18 | $24.12 | $24.25 | 1,180,976 | — | — |
| 2016-07-15 | $23.61 | $23.74 | 526,587 | — | — |
| 2016-07-14 | $23.69 | $23.82 | 695,964 | — | — |
| 2016-07-13 | $23.67 | $23.79 | 1,033,785 | — | — |
| 2016-07-12 | $23.76 | $23.89 | 1,328,447 | — | — |
| 2016-07-11 | $23.64 | $23.77 | 875,408 | — | — |
| 2016-07-08 | $23.76 | $23.89 | 666,694 | — | — |
| 2016-07-07 | $23.36 | $23.49 | 546,629 | — | — |
| 2016-07-06 | $23.24 | $23.36 | 1,154,223 | — | — |
| 2016-07-05 | $23.19 | $23.32 | 1,558,415 | — | — |
| 2016-07-01 | $23.71 | $23.84 | 792,258 | — | — |
| 2016-06-30 | $23.40 | $23.52 | 690,091 | — | — |
| 2016-06-29 | $22.97 | $23.09 | 981,304 | — | — |
| 2016-06-28 | $22.24 | $22.36 | 1,354,921 | — | — |
| 2016-06-27 | $21.66 | $21.78 | 1,872,000 | — | — |
| 2016-06-24 | $22.54 | $22.66 | 1,957,760 | — | — |
| 2016-06-23 | $24.02 | $24.15 | 1,579,669 | — | — |
| 2016-06-22 | $23.33 | $23.46 | 2,086,960 | — | — |
| 2016-06-21 | $22.95 | $23.07 | 1,604,465 | — | — |
| 2016-06-20 | $22.58 | $22.70 | 802,512 | — | — |
| 2016-06-17 | $22.11 | $22.23 | 1,193,374 | — | — |
| 2016-06-16 | $22.25 | $22.37 | 922,949 | — | — |
| 2016-06-15 | $22.31 | $22.44 | 1,122,436 | — | — |
| 2016-06-14 | $22.26 | $22.38 | 977,109 | — | — |
| 2016-06-13 | $22.99 | $23.11 | 1,416,258 | — | — |
| 2016-06-10 | $23.29 | $23.42 | 834,579 | — | — |
| 2016-06-09 | $23.82 | $23.95 | 849,121 | — | — |
| 2016-06-08 | $24.18 | $24.31 | 736,793 | — | — |
| 2016-06-07 | $23.97 | $24.10 | 763,081 | — | — |
| 2016-06-06 | $24.05 | $24.18 | 577,018 | — | — |
| 2016-06-03 | $23.86 | $23.99 | 1,052,522 | — | — |
| 2016-06-02 | $23.74 | $23.87 | 1,613,414 | — | — |
| 2016-06-01 | $23.57 | $23.70 | 1,925,507 | — | — |
| 2016-05-31 | $23.15 | $23.28 | 1,129,520 | — | — |
| 2016-05-27 | $23.11 | $23.23 | 936,000 | — | — |
| 2016-05-26 | $23.03 | $23.16 | 382,379 | — | — |
| 2016-05-25 | $23.25 | $23.37 | 974,872 | — | — |
| 2016-05-24 | $22.59 | $22.72 | 1,955,616 | — | — |
| 2016-05-23 | $23.04 | $23.17 | 957,533 | — | — |
| 2016-05-20 | $22.98 | $23.10 | 1,221,712 | — | — |
| 2016-05-19 | $22.66 | $22.78 | 633,788 | — | — |
| 2016-05-18 | $23.04 | $23.17 | 626,051 | — | — |
| 2016-05-17 | $22.99 | $23.11 | 618,407 | — | — |
| 2016-05-16 | $23.29 | $23.42 | 865,248 | — | — |
| 2016-05-13 | $22.99 | $23.11 | 637,796 | — | — |
| 2016-05-12 | $22.84 | $22.96 | 827,308 | — | — |
| 2016-05-11 | $23.18 | $23.31 | 638,169 | — | — |
| 2016-05-10 | $23.60 | $23.73 | 973,380 | — | — |
| 2016-05-09 | $23.54 | $23.66 | 633,322 | — | — |
| 2016-05-06 | $23.33 | $23.46 | 606,755 | — | — |
| 2016-05-05 | $23.26 | $23.38 | 931,153 | — | — |
| 2016-05-04 | $23.30 | $23.43 | 538,240 | — | — |
| 2016-05-03 | $23.89 | $24.02 | 776,131 | — | — |
| 2016-05-02 | $24.16 | $24.29 | 1,010,947 | — | — |
| 2016-04-29 | $24.09 | $24.23 | 736,048 | — | — |
| 2016-04-28 | $24.36 | $24.50 | 1,089,903 | — | — |
| 2016-04-27 | $25.34 | $25.48 | 594,916 | — | — |
| 2016-04-26 | $25.37 | $25.51 | 600,789 | — | — |
| 2016-04-25 | $25.59 | $25.72 | 493,775 | — | — |
| 2016-04-22 | $25.60 | $25.74 | 619,525 | — | — |
| 2016-04-21 | $25.80 | $25.94 | 580,374 | — | — |
| 2016-04-20 | $25.31 | $25.44 | 550,171 | — | — |
| 2016-04-19 | $25.26 | $25.40 | 618,220 | — | — |
| 2016-04-18 | $25.12 | $25.26 | 472,241 | — | — |
| 2016-04-15 | $24.89 | $25.02 | 675,456 | — | — |
| 2016-04-14 | $24.53 | $24.67 | 489,207 | — | — |
| 2016-04-13 | $24.57 | $24.70 | 681,142 | — | — |
| 2016-04-12 | $24.20 | $24.33 | 474,106 | — | — |
| 2016-04-11 | $24.32 | $24.45 | 632,017 | — | — |
| 2016-04-08 | $24.19 | $24.32 | 747,700 | — | — |
| 2016-04-07 | $24.12 | $24.25 | 812,952 | — | — |
| 2016-04-06 | $24.61 | $24.74 | 967,414 | — | — |
| 2016-04-05 | $23.59 | $23.72 | 2,975,512 | — | — |
| 2016-04-04 | $24.76 | $24.89 | 1,120,478 | — | — |
| 2016-04-01 | $24.64 | $24.78 | 1,747,368 | — | — |
| 2016-03-31 | $23.97 | $24.10 | 1,171,841 | — | — |
| 2016-03-30 | $23.65 | $23.78 | 663,804 | — | — |
| 2016-03-29 | $23.69 | $23.82 | 487,809 | — | — |
| 2016-03-28 | $23.23 | $23.35 | 420,412 | — | — |
| 2016-03-24 | $23.31 | $23.44 | 520,435 | — | — |
| 2016-03-23 | $23.33 | $23.46 | 706,311 | — | — |
| 2016-03-22 | $23.54 | $23.66 | 842,223 | — | — |
| 2016-03-21 | $23.56 | $23.69 | 892,840 | — | — |
| 2016-03-18 | $23.40 | $23.52 | 1,453,918 | — | — |
| 2016-03-17 | $23.02 | $23.15 | 836,070 | — | — |
| 2016-03-16 | $23.21 | $23.34 | 680,956 | — | — |
| 2016-03-15 | $23.26 | $23.38 | 1,066,971 | — | — |
| 2016-03-14 | $24.01 | $24.14 | 1,274,194 | — | — |
| 2016-03-11 | $23.42 | $23.55 | 655,414 | — | — |
| 2016-03-10 | $22.89 | $23.02 | 555,112 | — | — |
| 2016-03-09 | $23.20 | $23.33 | 581,959 | — | — |
| 2016-03-08 | $23.33 | $23.46 | 546,163 | — | — |
| 2016-03-07 | $23.83 | $23.96 | 751,708 | — | — |
| 2016-03-04 | $23.89 | $24.02 | 777,343 | — | — |
| 2016-03-03 | $23.82 | $23.95 | 808,664 | — | — |
| 2016-03-02 | $23.69 | $23.82 | 1,129,334 | — | — |
| 2016-03-01 | $23.38 | $23.50 | 951,661 | — | — |
| 2016-02-29 | $22.65 | $22.77 | 776,318 | — | — |
| 2016-02-26 | $23.11 | $23.23 | 606,289 | — | — |
| 2016-02-25 | $23.18 | $23.31 | 591,933 | — | — |
| 2016-02-24 | $22.96 | $23.08 | 787,131 | — | — |
| 2016-02-23 | $23.03 | $23.16 | 645,347 | — | — |
| 2016-02-22 | $23.30 | $23.43 | 978,694 | — | — |
| 2016-02-19 | $23.12 | $23.24 | 1,084,309 | — | — |
| 2016-02-18 | $22.90 | $23.03 | 914,001 | — | — |
| 2016-02-17 | $22.86 | $22.99 | 1,030,802 | — | — |
| 2016-02-16 | $22.27 | $22.39 | 1,460,164 | — | — |
| 2016-02-12 | $22.26 | $22.38 | 1,049,446 | — | — |
| 2016-02-11 | $21.86 | $21.98 | 945,601 | — | — |
| 2016-02-10 | $22.08 | $22.20 | 996,685 | — | — |
| 2016-02-09 | $22.02 | $22.14 | 1,121,037 | — | — |
| 2016-02-08 | $21.98 | $22.10 | 1,693,767 | — | — |
| 2016-02-05 | $22.58 | $22.70 | 4,201,326 | — | — |
| 2016-02-04 | $23.09 | $23.21 | 1,739,817 | — | — |
| 2016-02-03 | $23.71 | $23.84 | 2,424,036 | — | — |
| 2016-02-02 | $23.73 | $23.86 | 1,847,484 | — | — |
| 2016-02-01 | $24.18 | $24.31 | 1,956,455 | — | — |
| 2016-01-29 | $24.36 | $24.50 | 1,372,073 | — | — |
| 2016-01-28 | $24.02 | $24.15 | 1,720,801 | — | — |
| 2016-01-27 | $24.05 | $24.18 | 1,097,640 | — | — |
| 2016-01-26 | $24.42 | $24.55 | 918,941 | — | — |
| 2016-01-25 | $24.49 | $24.62 | 1,326,303 | — | — |
| 2016-01-22 | $24.31 | $24.44 | 953,618 | — | — |
| 2016-01-21 | $23.38 | $23.50 | 1,099,597 | — | — |
| 2016-01-20 | $23.75 | $23.88 | 1,404,979 | — | — |
| 2016-01-19 | $23.80 | $23.93 | 1,543,780 | — | — |
| 2016-01-15 | $23.51 | $23.64 | 2,236,015 | — | — |
| 2016-01-14 | $24.14 | $24.27 | 1,390,437 | — | — |
| 2016-01-13 | $24.15 | $24.28 | 1,480,205 | — | — |
| 2016-01-12 | $24.28 | $24.41 | 2,514,084 | — | — |
| 2016-01-11 | $24.83 | $24.97 | 2,552,490 | — | — |
| 2016-01-08 | $27.43 | $27.58 | 615,797 | — | — |
| 2016-01-07 | $27.77 | $27.93 | 776,131 | — | — |
| 2016-01-06 | $28.44 | $28.59 | 669,583 | — | — |
| 2016-01-05 | $28.64 | $28.80 | 682,727 | — | — |
| 2016-01-04 | $28.65 | $28.81 | 1,018,311 | — | — |