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 2026-09-02
- 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 | $28.44 | $28.44 | 89 | — | — |
| 2016-12-29 | $28.71 | $28.71 | 9,722 | — | — |
| 2016-12-28 | $28.71 | $28.71 | 1,678 | — | — |
| 2016-12-27 | $28.35 | $28.35 | 2,956 | — | — |
| 2016-12-23 | $28.35 | $28.35 | 1,844 | — | — |
| 2016-12-22 | $28.35 | $28.35 | 2,033 | — | — |
| 2016-12-21 | $28.08 | $28.08 | 1,156 | — | — |
| 2016-12-20 | $28.44 | $28.44 | 856 | — | — |
| 2016-12-19 | $28.62 | $28.62 | 778 | — | — |
| 2016-12-16 | $28.71 | $28.71 | 367 | — | — |
| 2016-12-15 | $28.35 | $28.35 | 9,022 | — | — |
| 2016-12-14 | $28.80 | $28.80 | 567 | — | — |
| 2016-12-13 | $29.25 | $29.25 | 889 | — | — |
| 2016-12-12 | $29.52 | $29.52 | 33 | — | — |
| 2016-12-09 | $28.80 | $28.80 | 644 | — | — |
| 2016-12-08 | $29.70 | $29.70 | 33 | — | — |
| 2016-12-07 | $29.70 | $29.70 | 1,289 | — | — |
| 2016-12-06 | $29.70 | $29.70 | 2,689 | — | — |
| 2016-12-05 | $30.06 | $30.06 | 3,633 | — | — |
| 2016-12-02 | $30.06 | $30.06 | 978 | — | — |
| 2016-12-01 | $30.24 | $30.24 | 6,156 | — | — |
| 2016-11-30 | $29.25 | $29.25 | 0 | — | — |
| 2016-11-29 | $29.25 | $29.25 | 0 | — | — |
| 2016-11-28 | $29.25 | $29.25 | 0 | — | — |
| 2016-11-25 | $29.25 | $29.25 | 56 | — | — |
| 2016-11-23 | $28.35 | $28.35 | 44 | — | — |
| 2016-11-22 | $28.35 | $28.35 | 489 | — | — |
| 2016-11-21 | $28.35 | $28.35 | 167 | — | — |
| 2016-11-18 | $28.08 | $28.08 | 1,067 | — | — |
| 2016-11-17 | $29.25 | $29.25 | 1,344 | — | — |
| 2016-11-16 | $30.78 | $30.78 | 33 | — | — |
| 2016-11-15 | $30.24 | $30.24 | 567 | — | — |
| 2016-11-14 | $30.15 | $30.15 | 100 | — | — |
| 2016-11-11 | $30.15 | $30.15 | 467 | — | — |
| 2016-11-10 | $28.98 | $28.98 | 156 | — | — |
| 2016-11-09 | $29.70 | $29.70 | 1,044 | — | — |
| 2016-11-08 | $30.33 | $30.33 | 0 | — | — |
| 2016-11-07 | $30.33 | $30.33 | 400 | — | — |
| 2016-11-04 | $30.60 | $30.60 | 478 | — | — |
| 2016-11-03 | $30.42 | $30.42 | 156 | — | — |
| 2016-11-02 | $31.68 | $31.68 | 289 | — | — |
| 2016-11-01 | $30.15 | $30.15 | 0 | — | — |
| 2016-10-31 | $30.15 | $30.15 | 22 | — | — |
| 2016-10-28 | $30.60 | $30.60 | 0 | — | — |
| 2016-10-27 | $30.60 | $30.60 | 0 | — | — |
| 2016-10-26 | $30.60 | $30.60 | 0 | — | — |
| 2016-10-25 | $30.60 | $30.60 | 0 | — | — |
| 2016-10-24 | $30.60 | $30.60 | 0 | — | — |
| 2016-10-21 | $30.60 | $30.60 | 0 | — | — |
| 2016-10-20 | $30.60 | $30.60 | 256 | — | — |
| 2016-10-19 | $30.69 | $30.69 | 0 | — | — |
| 2016-10-18 | $30.69 | $30.69 | 0 | — | — |
| 2016-10-17 | $30.69 | $30.69 | 0 | — | — |
| 2016-10-14 | $30.69 | $30.69 | 11 | — | — |
| 2016-10-13 | $31.68 | $31.68 | 0 | — | — |
| 2016-10-12 | $31.68 | $31.68 | 0 | — | — |
| 2016-10-11 | $31.68 | $31.68 | 0 | — | — |
| 2016-10-10 | $31.68 | $31.68 | 78 | — | — |
| 2016-10-07 | $32.49 | $32.49 | 0 | — | — |
| 2016-10-06 | $32.49 | $32.49 | 0 | — | — |
| 2016-10-05 | $32.49 | $32.49 | 0 | — | — |
| 2016-10-04 | $32.49 | $32.49 | 589 | — | — |
| 2016-10-03 | $32.40 | $32.40 | 489 | — | — |
| 2016-09-30 | $32.76 | $32.76 | 467 | — | — |
| 2016-09-29 | $31.77 | $31.77 | 0 | — | — |
| 2016-09-28 | $31.77 | $31.77 | 56 | — | — |
| 2016-09-27 | $32.31 | $32.31 | 6,133 | — | — |
| 2016-09-26 | $31.59 | $31.59 | 2,467 | — | — |
| 2016-09-23 | $30.96 | $30.96 | 1,044 | — | — |
| 2016-09-22 | $30.87 | $30.87 | 1,256 | — | — |
| 2016-09-21 | $30.69 | $30.69 | 1,067 | — | — |
| 2016-09-20 | $31.50 | $31.50 | 22 | — | — |
| 2016-09-19 | $30.69 | $30.69 | 11 | — | — |
| 2016-09-16 | $30.87 | $30.87 | 622 | — | — |
| 2016-09-15 | $30.96 | $30.96 | 78 | — | — |
| 2016-09-14 | $30.96 | $30.96 | 178 | — | — |
| 2016-09-13 | $31.14 | $31.14 | 644 | — | — |
| 2016-09-12 | $32.40 | $32.40 | 1,144 | — | — |
| 2016-09-09 | $30.96 | $30.96 | 611 | — | — |
| 2016-09-08 | $31.50 | $31.50 | 278 | — | — |
| 2016-09-07 | $31.68 | $31.68 | 978 | — | — |
| 2016-09-06 | $31.77 | $31.77 | 944 | — | — |
| 2016-09-02 | $32.04 | $32.04 | 5,489 | — | — |
| 2016-09-01 | $34.02 | $34.02 | 6,944 | — | — |
| 2016-08-31 | $32.40 | $32.40 | 1,967 | — | — |
| 2016-08-30 | $32.40 | $32.40 | 178 | — | — |
| 2016-08-29 | $32.76 | $32.76 | 944 | — | — |
| 2016-08-26 | $32.49 | $32.49 | 1,178 | — | — |
| 2016-08-25 | $33.75 | $33.75 | 4,467 | — | — |
| 2016-08-24 | $31.77 | $31.77 | 956 | — | — |
| 2016-08-23 | $32.04 | $32.04 | 744 | — | — |
| 2016-08-22 | $30.42 | $30.42 | 567 | — | — |
| 2016-08-19 | $30.60 | $30.60 | 11 | — | — |
| 2016-08-18 | $31.50 | $31.50 | 244 | — | — |
| 2016-08-17 | $30.78 | $30.78 | 644 | — | — |
| 2016-08-16 | $30.69 | $30.69 | 6,322 | — | — |
| 2016-08-15 | $29.25 | $29.25 | 1,556 | — | — |
| 2016-08-12 | $29.25 | $29.25 | 1,089 | — | — |
| 2016-08-11 | $29.61 | $29.61 | 6,389 | — | — |
| 2016-08-10 | $29.25 | $29.25 | 233 | — | — |
| 2016-08-09 | $28.98 | $28.98 | 278 | — | — |
| 2016-08-08 | $29.25 | $29.25 | 4,522 | — | — |
| 2016-08-05 | $28.89 | $28.89 | 1,733 | — | — |
| 2016-08-04 | $29.07 | $29.07 | 2,189 | — | — |
| 2016-08-03 | $31.50 | $31.50 | 0 | — | — |
| 2016-08-02 | $31.50 | $31.50 | 10,578 | — | — |
| 2016-08-01 | $32.04 | $32.04 | 5,489 | — | — |
| 2016-07-29 | $31.95 | $31.95 | 56 | — | — |
| 2016-07-28 | $32.13 | $32.13 | 6,356 | — | — |
| 2016-07-27 | $31.05 | $31.05 | 167 | — | — |
| 2016-07-26 | $30.60 | $30.60 | 178 | — | — |
| 2016-07-25 | $30.42 | $30.42 | 922 | — | — |
| 2016-07-22 | $30.87 | $30.87 | 222 | — | — |
| 2016-07-21 | $30.33 | $30.33 | 589 | — | — |
| 2016-07-20 | $31.32 | $31.32 | 244 | — | — |
| 2016-07-19 | $31.32 | $31.32 | 0 | — | — |
| 2016-07-18 | $31.32 | $31.32 | 22 | — | — |
| 2016-07-15 | $31.23 | $31.23 | 11 | — | — |
| 2016-07-14 | $30.96 | $30.96 | 789 | — | — |
| 2016-07-13 | $32.85 | $32.85 | 344 | — | — |
| 2016-07-12 | $33.03 | $33.03 | 67 | — | — |
| 2016-07-11 | $32.40 | $32.40 | 389 | — | — |
| 2016-07-08 | $31.77 | $31.77 | 522 | — | — |
| 2016-07-07 | $30.69 | $30.69 | 6,133 | — | — |
| 2016-07-06 | $33.21 | $33.21 | 1,400 | — | — |
| 2016-07-05 | $33.21 | $33.21 | 1,844 | — | — |
| 2016-07-01 | $32.67 | $32.67 | 78 | — | — |
| 2016-06-30 | $33.93 | $33.93 | 0 | — | — |
| 2016-06-29 | $33.93 | $33.93 | 300 | — | — |
| 2016-06-28 | $34.65 | $34.65 | 78 | — | — |
| 2016-06-27 | $33.48 | $33.48 | 1,244 | — | — |
| 2016-06-24 | $33.12 | $33.12 | 700 | — | — |
| 2016-06-23 | $34.65 | $34.65 | 111 | — | — |
| 2016-06-22 | $34.56 | $34.56 | 11 | — | — |
| 2016-06-21 | $32.85 | $32.85 | 233 | — | — |
| 2016-06-20 | $33.30 | $33.30 | 144 | — | — |
| 2016-06-17 | $34.65 | $34.65 | 211 | — | — |
| 2016-06-16 | $34.74 | $34.74 | 1,867 | — | — |
| 2016-06-15 | $36.36 | $36.36 | 356 | — | — |
| 2016-06-14 | $35.37 | $35.37 | 867 | — | — |
| 2016-06-13 | $35.55 | $35.55 | 833 | — | — |
| 2016-06-10 | $36.90 | $36.90 | 22 | — | — |
| 2016-06-09 | $35.91 | $35.91 | 0 | — | — |
| 2016-06-08 | $35.91 | $35.91 | 222 | — | — |
| 2016-06-07 | $36.45 | $36.45 | 0 | — | — |
| 2016-06-06 | $36.45 | $36.45 | 0 | — | — |
| 2016-06-03 | $36.45 | $36.45 | 256 | — | — |
| 2016-06-02 | $36.36 | $36.36 | 0 | — | — |
| 2016-06-01 | $36.36 | $36.36 | 233 | — | — |
| 2016-05-31 | $37.08 | $37.08 | 0 | — | — |
| 2016-05-27 | $37.08 | $37.08 | 78 | — | — |
| 2016-05-26 | $37.35 | $37.35 | 0 | — | — |
| 2016-05-25 | $37.35 | $37.35 | 111 | — | — |
| 2016-05-24 | $37.17 | $37.17 | 0 | — | — |
| 2016-05-23 | $37.17 | $37.17 | 22 | — | — |
| 2016-05-20 | $36.09 | $36.09 | 422 | — | — |
| 2016-05-19 | $35.55 | $35.55 | 344 | — | — |
| 2016-05-18 | $37.08 | $37.08 | 22 | — | — |
| 2016-05-17 | $36.00 | $36.00 | 3,033 | — | — |
| 2016-05-16 | $37.62 | $37.62 | 244 | — | — |
| 2016-05-13 | $36.90 | $36.90 | 11 | — | — |
| 2016-05-12 | $38.34 | $38.34 | 167 | — | — |
| 2016-05-11 | $37.26 | $37.26 | 1,022 | — | — |
| 2016-05-10 | $36.00 | $36.00 | 122 | — | — |
| 2016-05-09 | $36.18 | $36.18 | 133 | — | — |
| 2016-05-06 | $36.09 | $36.09 | 11 | — | — |
| 2016-05-05 | $36.09 | $36.09 | 111 | — | — |
| 2016-05-04 | $36.09 | $36.09 | 1,144 | — | — |
| 2016-05-03 | $38.61 | $38.61 | 56 | — | — |
| 2016-05-02 | $38.34 | $38.34 | 733 | — | — |
| 2016-04-29 | $38.70 | $38.70 | 156 | — | — |
| 2016-04-28 | $38.70 | $38.70 | 122 | — | — |
| 2016-04-27 | $38.07 | $38.07 | 44 | — | — |
| 2016-04-26 | $38.52 | $38.52 | 0 | — | — |
| 2016-04-25 | $38.52 | $38.52 | 0 | — | — |
| 2016-04-22 | $38.52 | $38.52 | 44 | — | — |
| 2016-04-21 | $38.61 | $38.61 | 0 | — | — |
| 2016-04-20 | $38.61 | $38.61 | 33 | — | — |
| 2016-04-19 | $38.43 | $38.43 | 44 | — | — |
| 2016-04-18 | $38.52 | $38.52 | 67 | — | — |
| 2016-04-15 | $37.98 | $37.98 | 1,044 | — | — |
| 2016-04-14 | $40.05 | $40.05 | 233 | — | — |
| 2016-04-13 | $40.50 | $40.50 | 89 | — | — |
| 2016-04-12 | $39.15 | $39.15 | 11 | — | — |
| 2016-04-11 | $40.50 | $40.50 | 0 | — | — |
| 2016-04-08 | $40.50 | $40.50 | 22 | — | — |
| 2016-04-07 | $37.35 | $37.35 | 33 | — | — |
| 2016-04-06 | $37.53 | $37.53 | 0 | — | — |
| 2016-04-05 | $37.53 | $37.53 | 0 | — | — |
| 2016-04-04 | $37.53 | $37.53 | 856 | — | — |
| 2016-04-01 | $39.42 | $39.42 | 111 | — | — |
| 2016-03-31 | $40.86 | $40.86 | 33 | — | — |
| 2016-03-30 | $41.76 | $41.76 | 100 | — | — |
| 2016-03-29 | $40.50 | $40.50 | 22 | — | — |
| 2016-03-28 | $41.76 | $41.76 | 0 | — | — |
| 2016-03-24 | $41.76 | $41.76 | 22 | — | — |
| 2016-03-23 | $38.07 | $38.07 | 0 | — | — |
| 2016-03-22 | $38.07 | $38.07 | 78 | — | — |
| 2016-03-21 | $39.06 | $39.06 | 0 | — | — |
| 2016-03-18 | $39.06 | $39.06 | 0 | — | — |
| 2016-03-17 | $39.06 | $39.06 | 233 | — | — |
| 2016-03-16 | $39.60 | $39.60 | 811 | — | — |
| 2016-03-15 | $39.51 | $39.51 | 211 | — | — |
| 2016-03-14 | $38.07 | $38.07 | 333 | — | — |
| 2016-03-11 | $37.62 | $37.62 | 444 | — | — |
| 2016-03-10 | $37.53 | $37.53 | 133 | — | — |
| 2016-03-09 | $37.71 | $37.71 | 122 | — | — |
| 2016-03-08 | $36.81 | $36.81 | 789 | — | — |
| 2016-03-07 | $41.31 | $41.31 | 56 | — | — |
| 2016-03-04 | $40.41 | $40.41 | 0 | — | — |
| 2016-03-03 | $40.41 | $40.41 | 0 | — | — |
| 2016-03-02 | $40.41 | $40.41 | 0 | — | — |
| 2016-03-01 | $40.41 | $40.41 | 256 | — | — |
| 2016-02-29 | $40.41 | $40.41 | 2,756 | — | — |
| 2016-02-26 | $40.95 | $40.95 | 0 | — | — |
| 2016-02-25 | $40.95 | $40.95 | 378 | — | — |
| 2016-02-24 | $40.95 | $40.95 | 0 | — | — |
| 2016-02-23 | $40.95 | $40.95 | 789 | — | — |
| 2016-02-22 | $40.50 | $40.50 | 144 | — | — |
| 2016-02-19 | $39.42 | $39.42 | 178 | — | — |
| 2016-02-18 | $40.05 | $40.05 | 33 | — | — |
| 2016-02-17 | $41.22 | $41.22 | 722 | — | — |
| 2016-02-16 | $42.03 | $42.03 | 311 | — | — |
| 2016-02-12 | $41.49 | $41.49 | 278 | — | — |
| 2016-02-11 | $42.21 | $42.21 | 11,089 | — | — |
| 2016-02-10 | $33.75 | $33.75 | 22 | — | — |
| 2016-02-09 | $33.75 | $33.75 | 111 | — | — |
| 2016-02-08 | $33.30 | $33.30 | 344 | — | — |
| 2016-02-05 | $33.30 | $33.30 | 0 | — | — |
| 2016-02-04 | $33.30 | $33.30 | 56 | — | — |
| 2016-02-03 | $31.32 | $31.32 | 489 | — | — |
| 2016-02-02 | $33.30 | $33.30 | 78 | — | — |
| 2016-02-01 | $33.30 | $33.30 | 44 | — | — |
| 2016-01-29 | $33.30 | $33.30 | 244 | — | — |
| 2016-01-28 | $31.68 | $31.68 | 11 | — | — |
| 2016-01-27 | $33.03 | $33.03 | 0 | — | — |
| 2016-01-26 | $33.03 | $33.03 | 100 | — | — |
| 2016-01-25 | $32.22 | $32.22 | 11 | — | — |
| 2016-01-22 | $32.85 | $32.85 | 222 | — | — |
| 2016-01-21 | $34.11 | $34.11 | 33 | — | — |
| 2016-01-20 | $32.85 | $32.85 | 478 | — | — |
| 2016-01-19 | $32.85 | $32.85 | 644 | — | — |
| 2016-01-15 | $33.03 | $33.03 | 178 | — | — |
| 2016-01-14 | $33.12 | $33.12 | 256 | — | — |
| 2016-01-13 | $32.85 | $32.85 | 278 | — | — |
| 2016-01-12 | $33.30 | $33.30 | 233 | — | — |
| 2016-01-11 | $33.03 | $33.03 | 11 | — | — |
| 2016-01-08 | $33.03 | $33.03 | 200 | — | — |
| 2016-01-07 | $33.93 | $33.93 | 89 | — | — |
| 2016-01-06 | $35.37 | $35.37 | 522 | — | — |
| 2016-01-05 | $35.91 | $35.91 | 7,556 | — | — |
| 2016-01-04 | $33.30 | $33.30 | 111 | — | — |