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
- 1983-12-14 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 | $26.80 | $28.06 | 206,100 | — | — |
| 2016-12-29 | $26.92 | $28.18 | 101,800 | — | — |
| 2016-12-28 | $26.86 | $28.12 | 204,100 | — | — |
| 2016-12-27 | $27.11 | $28.38 | 160,700 | — | — |
| 2016-12-23 | $26.94 | $28.20 | 258,200 | — | — |
| 2016-12-22 | $26.67 | $27.92 | 269,100 | — | — |
| 2016-12-21 | $26.39 | $27.63 | 258,500 | — | — |
| 2016-12-20 | $26.76 | $28.02 | 538,000 | — | — |
| 2016-12-19 | $26.95 | $28.21 | 728,000 | — | — |
| 2016-12-16 | $26.81 | $28.07 | 859,100 | — | — |
| 2016-12-15 | $27.19 | $28.47 | 328,400 | — | — |
| 2016-12-14 | $27.15 | $28.42 | 224,000 | — | — |
| 2016-12-13 | $27.36 | $28.64 | 240,300 | — | — |
| 2016-12-12 | $27.07 | $28.34 | 223,000 | — | — |
| 2016-12-09 | $27.30 | $28.58 | 277,000 | — | — |
| 2016-12-08 | $27.17 | $28.44 | 350,700 | — | — |
| 2016-12-07 | $26.50 | $27.74 | 328,200 | — | — |
| 2016-12-06 | $25.56 | $26.76 | 442,700 | — | — |
| 2016-12-05 | $25.73 | $26.94 | 338,800 | — | — |
| 2016-12-02 | $25.43 | $26.62 | 326,200 | — | — |
| 2016-12-01 | $25.91 | $27.13 | 226,400 | — | — |
| 2016-11-30 | $26.53 | $27.77 | 225,100 | — | — |
| 2016-11-29 | $27.02 | $28.29 | 245,900 | — | — |
| 2016-11-28 | $27.15 | $28.42 | 224,100 | — | — |
| 2016-11-25 | $27.58 | $28.87 | 95,400 | — | — |
| 2016-11-23 | $27.32 | $28.60 | 235,900 | — | — |
| 2016-11-22 | $27.02 | $28.29 | 352,900 | — | — |
| 2016-11-21 | $26.81 | $28.07 | 319,800 | — | — |
| 2016-11-18 | $26.87 | $28.13 | 366,600 | — | — |
| 2016-11-17 | $27.11 | $28.38 | 311,300 | — | — |
| 2016-11-16 | $26.90 | $28.16 | 307,100 | — | — |
| 2016-11-15 | $26.76 | $28.02 | 273,000 | — | — |
| 2016-11-14 | $26.98 | $28.25 | 394,000 | — | — |
| 2016-11-11 | $26.97 | $28.24 | 663,300 | — | — |
| 2016-11-10 | $26.62 | $27.87 | 483,900 | — | — |
| 2016-11-09 | $26.32 | $27.55 | 768,900 | — | — |
| 2016-11-08 | $25.70 | $26.91 | 1,367,400 | — | — |
| 2016-11-07 | $24.49 | $25.64 | 580,300 | — | — |
| 2016-11-04 | $22.72 | $23.79 | 266,600 | — | — |
| 2016-11-03 | $23.11 | $24.19 | 168,300 | — | — |
| 2016-11-02 | $23.10 | $24.18 | 346,600 | — | — |
| 2016-11-01 | $23.57 | $24.68 | 348,800 | — | — |
| 2016-10-31 | $23.56 | $24.67 | 316,500 | — | — |
| 2016-10-28 | $23.77 | $24.89 | 163,300 | — | — |
| 2016-10-27 | $23.99 | $25.12 | 393,900 | — | — |
| 2016-10-26 | $24.67 | $25.83 | 260,900 | — | — |
| 2016-10-25 | $24.79 | $25.95 | 217,100 | — | — |
| 2016-10-24 | $25.12 | $26.30 | 456,900 | — | — |
| 2016-10-21 | $24.98 | $26.15 | 182,500 | — | — |
| 2016-10-20 | $24.88 | $26.05 | 128,100 | — | — |
| 2016-10-19 | $25.05 | $26.23 | 175,800 | — | — |
| 2016-10-18 | $24.96 | $26.13 | 258,600 | — | — |
| 2016-10-17 | $25.21 | $26.39 | 304,100 | — | — |
| 2016-10-14 | $25.07 | $26.25 | 261,100 | — | — |
| 2016-10-13 | $24.83 | $26.00 | 463,900 | — | — |
| 2016-10-12 | $25.25 | $26.43 | 336,100 | — | — |
| 2016-10-11 | $25.13 | $26.31 | 264,700 | — | — |
| 2016-10-10 | $25.78 | $26.99 | 229,700 | — | — |
| 2016-10-07 | $25.65 | $26.85 | 275,700 | — | — |
| 2016-10-06 | $26.18 | $27.41 | 171,700 | — | — |
| 2016-10-05 | $26.27 | $27.50 | 225,200 | — | — |
| 2016-10-04 | $26.23 | $27.46 | 335,000 | — | — |
| 2016-10-03 | $26.54 | $27.79 | 190,300 | — | — |
| 2016-09-30 | $26.65 | $27.90 | 358,600 | — | — |
| 2016-09-29 | $26.60 | $27.85 | 219,900 | — | — |
| 2016-09-28 | $26.97 | $28.24 | 237,900 | — | — |
| 2016-09-27 | $26.69 | $27.94 | 262,100 | — | — |
| 2016-09-26 | $26.58 | $27.83 | 316,800 | — | — |
| 2016-09-23 | $26.82 | $28.08 | 242,100 | — | — |
| 2016-09-22 | $27.08 | $28.35 | 441,400 | — | — |
| 2016-09-21 | $26.94 | $28.20 | 228,100 | — | — |
| 2016-09-20 | $26.76 | $28.02 | 338,600 | — | — |
| 2016-09-19 | $26.68 | $27.93 | 490,300 | — | — |
| 2016-09-16 | $26.49 | $27.73 | 590,800 | — | — |
| 2016-09-15 | $26.49 | $27.73 | 444,400 | — | — |
| 2016-09-14 | $25.74 | $26.95 | 287,800 | — | — |
| 2016-09-13 | $25.79 | $27.00 | 335,300 | — | — |
| 2016-09-12 | $26.05 | $27.27 | 298,300 | — | — |
| 2016-09-09 | $25.50 | $26.70 | 448,000 | — | — |
| 2016-09-08 | $26.11 | $27.34 | 297,400 | — | — |
| 2016-09-07 | $26.39 | $27.63 | 209,200 | — | — |
| 2016-09-06 | $26.25 | $27.48 | 183,800 | — | — |
| 2016-09-02 | $26.41 | $27.65 | 283,500 | — | — |
| 2016-09-01 | $26.21 | $27.44 | 266,700 | — | — |
| 2016-08-31 | $25.99 | $27.21 | 403,700 | — | — |
| 2016-08-30 | $25.83 | $27.04 | 248,700 | — | — |
| 2016-08-29 | $25.83 | $27.04 | 240,100 | — | — |
| 2016-08-26 | $25.75 | $26.96 | 300,100 | — | — |
| 2016-08-25 | $25.73 | $26.94 | 318,900 | — | — |
| 2016-08-24 | $25.58 | $26.78 | 435,100 | — | — |
| 2016-08-23 | $25.62 | $26.82 | 665,400 | — | — |
| 2016-08-22 | $25.53 | $26.73 | 247,500 | — | — |
| 2016-08-19 | $25.47 | $26.67 | 350,500 | — | — |
| 2016-08-18 | $25.24 | $26.42 | 231,400 | — | — |
| 2016-08-17 | $25.24 | $26.42 | 253,900 | — | — |
| 2016-08-16 | $25.15 | $26.33 | 475,600 | — | — |
| 2016-08-15 | $25.33 | $26.52 | 250,900 | — | — |
| 2016-08-12 | $25.20 | $26.38 | 219,400 | — | — |
| 2016-08-11 | $25.03 | $26.20 | 231,300 | — | — |
| 2016-08-10 | $25.01 | $26.18 | 289,400 | — | — |
| 2016-08-09 | $25.06 | $26.24 | 347,900 | — | — |
| 2016-08-08 | $25.00 | $26.17 | 488,700 | — | — |
| 2016-08-05 | $25.12 | $26.30 | 2,060,600 | — | — |
| 2016-08-04 | $23.10 | $24.18 | 350,500 | — | — |
| 2016-08-03 | $23.00 | $24.08 | 941,000 | — | — |
| 2016-08-02 | $22.98 | $24.06 | 306,300 | — | — |
| 2016-08-01 | $23.20 | $24.29 | 362,900 | — | — |
| 2016-07-29 | $22.95 | $24.03 | 636,000 | — | — |
| 2016-07-28 | $22.95 | $24.03 | 153,200 | — | — |
| 2016-07-27 | $23.08 | $24.16 | 576,700 | — | — |
| 2016-07-26 | $23.08 | $24.16 | 388,400 | — | — |
| 2016-07-25 | $23.11 | $24.19 | 445,300 | — | — |
| 2016-07-22 | $23.04 | $24.12 | 254,500 | — | — |
| 2016-07-21 | $22.65 | $23.71 | 424,100 | — | — |
| 2016-07-20 | $23.11 | $24.19 | 945,600 | — | — |
| 2016-07-19 | $22.74 | $23.81 | 173,600 | — | — |
| 2016-07-18 | $22.74 | $23.81 | 148,500 | — | — |
| 2016-07-15 | $22.66 | $23.72 | 230,900 | — | — |
| 2016-07-14 | $22.77 | $23.84 | 176,800 | — | — |
| 2016-07-13 | $22.64 | $23.70 | 210,800 | — | — |
| 2016-07-12 | $22.75 | $23.82 | 320,300 | — | — |
| 2016-07-11 | $22.17 | $23.21 | 381,300 | — | — |
| 2016-07-08 | $22.07 | $23.11 | 399,900 | — | — |
| 2016-07-07 | $21.70 | $22.72 | 266,100 | — | — |
| 2016-07-06 | $21.70 | $22.72 | 391,300 | — | — |
| 2016-07-05 | $21.90 | $22.93 | 182,300 | — | — |
| 2016-07-01 | $22.11 | $23.15 | 332,400 | — | — |
| 2016-06-30 | $21.99 | $23.02 | 406,100 | — | — |
| 2016-06-29 | $21.32 | $22.32 | 308,400 | — | — |
| 2016-06-28 | $20.70 | $21.67 | 322,900 | — | — |
| 2016-06-27 | $20.57 | $21.54 | 368,000 | — | — |
| 2016-06-24 | $21.58 | $22.59 | 1,513,600 | — | — |
| 2016-06-23 | $22.75 | $23.82 | 388,700 | — | — |
| 2016-06-22 | $22.07 | $23.11 | 287,300 | — | — |
| 2016-06-21 | $21.93 | $22.96 | 335,100 | — | — |
| 2016-06-20 | $21.98 | $23.01 | 281,200 | — | — |
| 2016-06-17 | $21.61 | $22.62 | 613,800 | — | — |
| 2016-06-16 | $21.65 | $22.67 | 218,700 | — | — |
| 2016-06-15 | $21.54 | $22.55 | 212,300 | — | — |
| 2016-06-14 | $21.49 | $22.50 | 228,600 | — | — |
| 2016-06-13 | $21.39 | $22.39 | 369,400 | — | — |
| 2016-06-10 | $21.88 | $22.91 | 450,100 | — | — |
| 2016-06-09 | $22.15 | $23.19 | 270,300 | — | — |
| 2016-06-08 | $22.16 | $23.20 | 267,700 | — | — |
| 2016-06-07 | $21.96 | $22.99 | 217,900 | — | — |
| 2016-06-06 | $21.94 | $22.97 | 381,500 | — | — |
| 2016-06-03 | $21.58 | $22.59 | 346,300 | — | — |
| 2016-06-02 | $21.77 | $22.79 | 395,700 | — | — |
| 2016-06-01 | $21.52 | $22.53 | 662,700 | — | — |
| 2016-05-31 | $21.18 | $22.17 | 589,600 | — | — |
| 2016-05-27 | $21.38 | $22.38 | 537,300 | — | — |
| 2016-05-26 | $21.13 | $22.12 | 362,400 | — | — |
| 2016-05-25 | $21.18 | $22.17 | 372,500 | — | — |
| 2016-05-24 | $21.24 | $22.24 | 856,800 | — | — |
| 2016-05-23 | $19.74 | $20.67 | 968,500 | — | — |
| 2016-05-20 | $19.99 | $20.93 | 927,700 | — | — |
| 2016-05-19 | $19.18 | $20.08 | 1,432,100 | — | — |
| 2016-05-18 | $19.67 | $20.59 | 3,078,800 | — | — |
| 2016-05-17 | $22.38 | $23.43 | 875,600 | — | — |
| 2016-05-16 | $22.82 | $23.89 | 477,500 | — | — |
| 2016-05-13 | $22.85 | $23.92 | 528,000 | — | — |
| 2016-05-12 | $23.23 | $24.32 | 318,500 | — | — |
| 2016-05-11 | $23.03 | $24.11 | 262,100 | — | — |
| 2016-05-10 | $23.09 | $24.17 | 551,200 | — | — |
| 2016-05-09 | $22.91 | $23.98 | 438,900 | — | — |
| 2016-05-06 | $22.84 | $23.91 | 391,300 | — | — |
| 2016-05-05 | $22.34 | $23.39 | 282,800 | — | — |
| 2016-05-04 | $22.33 | $23.38 | 501,300 | — | — |
| 2016-05-03 | $22.48 | $23.53 | 437,800 | — | — |
| 2016-05-02 | $21.93 | $22.96 | 346,900 | — | — |
| 2016-04-29 | $21.97 | $23.00 | 403,700 | — | — |
| 2016-04-28 | $22.50 | $23.56 | 478,300 | — | — |
| 2016-04-27 | $22.33 | $23.38 | 397,700 | — | — |
| 2016-04-26 | $21.86 | $22.89 | 176,100 | — | — |
| 2016-04-25 | $21.62 | $22.63 | 280,300 | — | — |
| 2016-04-22 | $21.83 | $22.85 | 277,200 | — | — |
| 2016-04-21 | $21.71 | $22.73 | 213,500 | — | — |
| 2016-04-20 | $21.75 | $22.77 | 277,400 | — | — |
| 2016-04-19 | $21.63 | $22.64 | 211,200 | — | — |
| 2016-04-18 | $21.58 | $22.59 | 190,000 | — | — |
| 2016-04-15 | $21.06 | $22.05 | 431,200 | — | — |
| 2016-04-14 | $21.46 | $22.47 | 212,400 | — | — |
| 2016-04-13 | $21.78 | $22.80 | 381,400 | — | — |
| 2016-04-12 | $21.36 | $22.36 | 310,200 | — | — |
| 2016-04-11 | $21.40 | $22.40 | 205,800 | — | — |
| 2016-04-08 | $21.42 | $22.43 | 166,300 | — | — |
| 2016-04-07 | $21.43 | $22.44 | 335,900 | — | — |
| 2016-04-06 | $21.63 | $22.64 | 171,300 | — | — |
| 2016-04-05 | $21.52 | $22.53 | 235,000 | — | — |
| 2016-04-04 | $21.86 | $22.89 | 297,100 | — | — |
| 2016-04-01 | $21.89 | $22.92 | 380,800 | — | — |
| 2016-03-31 | $21.44 | $22.45 | 290,100 | — | — |
| 2016-03-30 | $21.87 | $22.90 | 507,600 | — | — |
| 2016-03-29 | $21.52 | $22.53 | 676,700 | — | — |
| 2016-03-28 | $20.92 | $21.90 | 420,900 | — | — |
| 2016-03-24 | $21.33 | $22.33 | 413,700 | — | — |
| 2016-03-23 | $20.71 | $21.68 | 480,300 | — | — |
| 2016-03-22 | $21.26 | $22.26 | 647,000 | — | — |
| 2016-03-21 | $21.50 | $22.51 | 443,900 | — | — |
| 2016-03-18 | $21.78 | $22.80 | 760,800 | — | — |
| 2016-03-17 | $21.17 | $22.16 | 161,100 | — | — |
| 2016-03-16 | $20.91 | $21.89 | 224,100 | — | — |
| 2016-03-15 | $20.56 | $21.52 | 345,700 | — | — |
| 2016-03-14 | $20.87 | $21.85 | 228,400 | — | — |
| 2016-03-11 | $20.98 | $21.96 | 245,000 | — | — |
| 2016-03-10 | $20.67 | $21.64 | 236,700 | — | — |
| 2016-03-09 | $21.04 | $22.03 | 380,000 | — | — |
| 2016-03-08 | $20.93 | $21.91 | 368,600 | — | — |
| 2016-03-07 | $21.61 | $22.62 | 397,000 | — | — |
| 2016-03-04 | $21.46 | $22.47 | 340,000 | — | — |
| 2016-03-03 | $21.20 | $22.19 | 384,600 | — | — |
| 2016-03-02 | $21.30 | $22.30 | 232,500 | — | — |
| 2016-03-01 | $21.33 | $22.33 | 295,300 | — | — |
| 2016-02-29 | $20.74 | $21.71 | 627,100 | — | — |
| 2016-02-26 | $20.78 | $21.76 | 431,400 | — | — |
| 2016-02-25 | $20.29 | $21.24 | 182,800 | — | — |
| 2016-02-24 | $20.12 | $21.06 | 223,300 | — | — |
| 2016-02-23 | $19.98 | $20.92 | 296,600 | — | — |
| 2016-02-22 | $20.23 | $21.18 | 268,200 | — | — |
| 2016-02-19 | $20.24 | $21.19 | 347,200 | — | — |
| 2016-02-18 | $19.92 | $20.85 | 387,400 | — | — |
| 2016-02-17 | $20.00 | $20.94 | 562,400 | — | — |
| 2016-02-16 | $19.63 | $20.55 | 574,100 | — | — |
| 2016-02-12 | $19.56 | $20.48 | 322,900 | — | — |
| 2016-02-11 | $19.07 | $19.96 | 570,800 | — | — |
| 2016-02-10 | $19.52 | $20.44 | 803,300 | — | — |
| 2016-02-09 | $19.52 | $20.44 | 539,200 | — | — |
| 2016-02-08 | $19.76 | $20.69 | 938,000 | — | — |
| 2016-02-05 | $19.83 | $20.76 | 1,693,400 | — | — |
| 2016-02-04 | $18.20 | $19.05 | 307,800 | — | — |
| 2016-02-03 | $18.31 | $19.17 | 546,700 | — | — |
| 2016-02-02 | $18.01 | $18.86 | 470,400 | — | — |
| 2016-02-01 | $18.50 | $19.37 | 379,200 | — | — |
| 2016-01-29 | $18.70 | $19.58 | 619,400 | — | — |
| 2016-01-28 | $17.96 | $18.80 | 238,800 | — | — |
| 2016-01-27 | $17.99 | $18.83 | 270,200 | — | — |
| 2016-01-26 | $18.58 | $19.45 | 446,400 | — | — |
| 2016-01-25 | $18.28 | $19.14 | 479,100 | — | — |
| 2016-01-22 | $18.58 | $19.45 | 255,800 | — | — |
| 2016-01-21 | $18.11 | $18.96 | 312,300 | — | — |
| 2016-01-20 | $18.08 | $18.93 | 433,700 | — | — |
| 2016-01-19 | $18.19 | $19.04 | 359,500 | — | — |
| 2016-01-15 | $18.38 | $19.24 | 559,600 | — | — |
| 2016-01-14 | $18.85 | $19.73 | 550,800 | — | — |
| 2016-01-13 | $18.35 | $19.21 | 550,700 | — | — |
| 2016-01-12 | $19.11 | $20.01 | 502,500 | — | — |
| 2016-01-11 | $18.86 | $19.74 | 454,100 | — | — |
| 2016-01-08 | $18.89 | $19.78 | 894,100 | — | — |
| 2016-01-07 | $18.99 | $19.88 | 587,300 | — | — |
| 2016-01-06 | $19.68 | $20.60 | 384,700 | — | — |
| 2016-01-05 | $19.98 | $20.92 | 377,200 | — | — |
| 2016-01-04 | $20.10 | $21.04 | 441,400 | — | — |