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
- 1986-04-29 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 | $30.82 | $30.82 | 221,200 | — | — |
| 2016-12-29 | $31.51 | $31.51 | 142,200 | — | — |
| 2016-12-28 | $31.53 | $31.53 | 151,900 | — | — |
| 2016-12-27 | $32.06 | $32.06 | 145,400 | — | — |
| 2016-12-23 | $32.45 | $32.45 | 115,100 | — | — |
| 2016-12-22 | $31.85 | $31.85 | 163,800 | — | — |
| 2016-12-21 | $32.52 | $32.52 | 146,400 | — | — |
| 2016-12-20 | $32.81 | $32.81 | 157,500 | — | — |
| 2016-12-19 | $32.19 | $32.19 | 201,900 | — | — |
| 2016-12-16 | $32.39 | $32.39 | 614,900 | — | — |
| 2016-12-15 | $33.53 | $33.53 | 259,900 | — | — |
| 2016-12-14 | $33.05 | $33.05 | 244,600 | — | — |
| 2016-12-13 | $32.59 | $32.59 | 200,800 | — | — |
| 2016-12-12 | $31.90 | $31.90 | 179,300 | — | — |
| 2016-12-09 | $31.54 | $31.54 | 149,600 | — | — |
| 2016-12-08 | $31.72 | $31.72 | 194,700 | — | — |
| 2016-12-07 | $31.27 | $31.27 | 238,300 | — | — |
| 2016-12-06 | $32.47 | $32.47 | 201,400 | — | — |
| 2016-12-05 | $32.25 | $32.25 | 242,000 | — | — |
| 2016-12-02 | $31.05 | $31.05 | 164,800 | — | — |
| 2016-12-01 | $30.91 | $30.91 | 261,100 | — | — |
| 2016-11-30 | $32.20 | $32.20 | 246,400 | — | — |
| 2016-11-29 | $33.42 | $33.42 | 312,000 | — | — |
| 2016-11-28 | $33.00 | $33.00 | 259,900 | — | — |
| 2016-11-25 | $33.86 | $33.86 | 170,100 | — | — |
| 2016-11-23 | $33.98 | $33.98 | 559,700 | — | — |
| 2016-11-22 | $32.15 | $32.15 | 311,200 | — | — |
| 2016-11-21 | $32.50 | $32.50 | 474,700 | — | — |
| 2016-11-18 | $32.96 | $32.96 | 204,100 | — | — |
| 2016-11-17 | $33.04 | $33.04 | 198,600 | — | — |
| 2016-11-16 | $32.03 | $32.03 | 185,700 | — | — |
| 2016-11-15 | $33.11 | $33.11 | 236,500 | — | — |
| 2016-11-14 | $33.05 | $33.05 | 326,200 | — | — |
| 2016-11-11 | $32.29 | $32.29 | 357,000 | — | — |
| 2016-11-10 | $31.41 | $31.41 | 475,700 | — | — |
| 2016-11-09 | $30.91 | $30.91 | 520,800 | — | — |
| 2016-11-08 | $27.93 | $27.93 | 161,300 | — | — |
| 2016-11-07 | $27.48 | $27.48 | 307,300 | — | — |
| 2016-11-04 | $27.07 | $27.07 | 311,400 | — | — |
| 2016-11-03 | $26.64 | $26.64 | 615,700 | — | — |
| 2016-11-02 | $28.24 | $28.24 | 227,200 | — | — |
| 2016-11-01 | $28.57 | $28.57 | 196,800 | — | — |
| 2016-10-31 | $28.57 | $28.57 | 160,600 | — | — |
| 2016-10-28 | $28.58 | $28.58 | 168,400 | — | — |
| 2016-10-27 | $28.64 | $28.64 | 135,400 | — | — |
| 2016-10-26 | $28.82 | $28.82 | 158,100 | — | — |
| 2016-10-25 | $28.73 | $28.73 | 240,400 | — | — |
| 2016-10-24 | $29.27 | $29.27 | 255,000 | — | — |
| 2016-10-21 | $29.25 | $29.25 | 157,300 | — | — |
| 2016-10-20 | $29.15 | $29.15 | 236,800 | — | — |
| 2016-10-19 | $28.40 | $28.40 | 302,100 | — | — |
| 2016-10-18 | $29.21 | $29.21 | 246,800 | — | — |
| 2016-10-17 | $28.83 | $28.83 | 201,600 | — | — |
| 2016-10-14 | $29.32 | $29.32 | 170,600 | — | — |
| 2016-10-13 | $29.69 | $29.69 | 269,900 | — | — |
| 2016-10-12 | $29.90 | $29.90 | 163,300 | — | — |
| 2016-10-11 | $30.31 | $30.31 | 241,000 | — | — |
| 2016-10-10 | $31.64 | $31.64 | 147,600 | — | — |
| 2016-10-07 | $30.98 | $30.98 | 275,000 | — | — |
| 2016-10-06 | $30.24 | $30.24 | 286,100 | — | — |
| 2016-10-05 | $30.29 | $30.29 | 149,800 | — | — |
| 2016-10-04 | $30.14 | $30.14 | 138,400 | — | — |
| 2016-10-03 | $30.30 | $30.30 | 326,900 | — | — |
| 2016-09-30 | $30.19 | $30.19 | 410,700 | — | — |
| 2016-09-29 | $29.54 | $29.54 | 374,200 | — | — |
| 2016-09-28 | $31.41 | $31.41 | 291,500 | — | — |
| 2016-09-27 | $31.71 | $31.71 | 219,000 | — | — |
| 2016-09-26 | $31.01 | $31.01 | 291,900 | — | — |
| 2016-09-23 | $32.11 | $32.11 | 351,900 | — | — |
| 2016-09-22 | $32.80 | $32.80 | 319,200 | — | — |
| 2016-09-21 | $33.42 | $33.42 | 360,800 | — | — |
| 2016-09-20 | $33.32 | $33.32 | 224,000 | — | — |
| 2016-09-19 | $33.24 | $33.24 | 216,400 | — | — |
| 2016-09-16 | $33.20 | $33.20 | 403,500 | — | — |
| 2016-09-15 | $33.06 | $33.06 | 393,100 | — | — |
| 2016-09-14 | $32.83 | $32.83 | 351,900 | — | — |
| 2016-09-13 | $32.12 | $32.12 | 281,900 | — | — |
| 2016-09-12 | $32.75 | $32.75 | 286,100 | — | — |
| 2016-09-09 | $32.19 | $32.19 | 426,900 | — | — |
| 2016-09-08 | $33.26 | $33.26 | 211,500 | — | — |
| 2016-09-07 | $33.38 | $33.38 | 308,100 | — | — |
| 2016-09-06 | $31.61 | $31.61 | 173,300 | — | — |
| 2016-09-02 | $31.41 | $31.41 | 274,600 | — | — |
| 2016-09-01 | $31.04 | $31.04 | 218,000 | — | — |
| 2016-08-31 | $30.99 | $30.99 | 191,100 | — | — |
| 2016-08-30 | $30.89 | $30.89 | 202,600 | — | — |
| 2016-08-29 | $31.14 | $31.14 | 239,700 | — | — |
| 2016-08-26 | $31.35 | $31.35 | 226,900 | — | — |
| 2016-08-25 | $31.01 | $31.01 | 264,500 | — | — |
| 2016-08-24 | $31.11 | $31.11 | 344,800 | — | — |
| 2016-08-23 | $31.68 | $31.68 | 137,300 | — | — |
| 2016-08-22 | $31.78 | $31.78 | 222,200 | — | — |
| 2016-08-19 | $31.46 | $31.46 | 154,000 | — | — |
| 2016-08-18 | $31.45 | $31.45 | 213,300 | — | — |
| 2016-08-17 | $31.59 | $31.59 | 279,400 | — | — |
| 2016-08-16 | $31.37 | $31.37 | 269,100 | — | — |
| 2016-08-15 | $31.20 | $31.20 | 181,100 | — | — |
| 2016-08-12 | $31.13 | $31.13 | 179,400 | — | — |
| 2016-08-11 | $30.63 | $30.63 | 244,400 | — | — |
| 2016-08-10 | $29.49 | $29.49 | 182,800 | — | — |
| 2016-08-09 | $29.90 | $29.90 | 131,400 | — | — |
| 2016-08-08 | $30.00 | $30.00 | 247,700 | — | — |
| 2016-08-05 | $30.07 | $30.07 | 260,300 | — | — |
| 2016-08-04 | $29.95 | $29.95 | 431,000 | — | — |
| 2016-08-03 | $30.24 | $30.24 | 310,100 | — | — |
| 2016-08-02 | $29.70 | $29.70 | 369,200 | — | — |
| 2016-08-01 | $29.87 | $29.87 | 417,300 | — | — |
| 2016-07-29 | $28.60 | $28.60 | 231,300 | — | — |
| 2016-07-28 | $27.85 | $27.85 | 199,300 | — | — |
| 2016-07-27 | $28.31 | $28.31 | 218,100 | — | — |
| 2016-07-26 | $27.48 | $27.48 | 272,800 | — | — |
| 2016-07-25 | $26.99 | $26.99 | 137,700 | — | — |
| 2016-07-22 | $27.50 | $27.50 | 150,300 | — | — |
| 2016-07-21 | $27.32 | $27.32 | 150,100 | — | — |
| 2016-07-20 | $27.02 | $27.02 | 265,600 | — | — |
| 2016-07-19 | $26.06 | $26.06 | 176,400 | — | — |
| 2016-07-18 | $26.98 | $26.98 | 115,700 | — | — |
| 2016-07-15 | $27.06 | $27.06 | 139,800 | — | — |
| 2016-07-14 | $26.66 | $26.66 | 181,800 | — | — |
| 2016-07-13 | $26.56 | $26.56 | 285,600 | — | — |
| 2016-07-12 | $27.46 | $27.46 | 317,400 | — | — |
| 2016-07-11 | $27.95 | $27.95 | 297,500 | — | — |
| 2016-07-08 | $27.75 | $27.75 | 290,400 | — | — |
| 2016-07-07 | $27.27 | $27.27 | 211,300 | — | — |
| 2016-07-06 | $27.73 | $27.73 | 166,700 | — | — |
| 2016-07-05 | $27.22 | $27.22 | 367,300 | — | — |
| 2016-07-01 | $27.97 | $27.97 | 440,500 | — | — |
| 2016-06-30 | $27.36 | $27.36 | 532,500 | — | — |
| 2016-06-29 | $26.63 | $26.63 | 672,300 | — | — |
| 2016-06-28 | $24.92 | $24.92 | 485,400 | — | — |
| 2016-06-27 | $23.46 | $23.46 | 398,300 | — | — |
| 2016-06-24 | $23.67 | $23.67 | 533,800 | — | — |
| 2016-06-23 | $23.84 | $23.84 | 227,600 | — | — |
| 2016-06-22 | $23.25 | $23.25 | 281,800 | — | — |
| 2016-06-21 | $22.52 | $22.52 | 267,200 | — | — |
| 2016-06-20 | $22.47 | $22.47 | 430,800 | — | — |
| 2016-06-17 | $21.16 | $21.16 | 566,200 | — | — |
| 2016-06-16 | $22.44 | $22.44 | 248,900 | — | — |
| 2016-06-15 | $22.35 | $22.35 | 289,100 | — | — |
| 2016-06-14 | $22.09 | $22.09 | 267,300 | — | — |
| 2016-06-13 | $22.50 | $22.50 | 241,000 | — | — |
| 2016-06-10 | $23.26 | $23.26 | 223,800 | — | — |
| 2016-06-09 | $23.75 | $23.75 | 293,000 | — | — |
| 2016-06-08 | $24.75 | $24.75 | 168,000 | — | — |
| 2016-06-07 | $24.54 | $24.54 | 257,200 | — | — |
| 2016-06-06 | $25.11 | $25.11 | 402,800 | — | — |
| 2016-06-03 | $24.82 | $24.82 | 211,400 | — | — |
| 2016-06-02 | $25.06 | $25.06 | 211,000 | — | — |
| 2016-06-01 | $24.16 | $24.16 | 269,900 | — | — |
| 2016-05-31 | $23.96 | $23.96 | 280,800 | — | — |
| 2016-05-27 | $24.24 | $24.24 | 141,400 | — | — |
| 2016-05-26 | $23.67 | $23.67 | 180,300 | — | — |
| 2016-05-25 | $24.61 | $24.61 | 533,400 | — | — |
| 2016-05-24 | $24.12 | $24.12 | 362,400 | — | — |
| 2016-05-23 | $23.50 | $23.50 | 465,300 | — | — |
| 2016-05-20 | $24.39 | $24.39 | 478,000 | — | — |
| 2016-05-19 | $23.95 | $23.95 | 1,189,900 | — | — |
| 2016-05-18 | $26.18 | $26.18 | 244,100 | — | — |
| 2016-05-17 | $25.36 | $25.36 | 235,600 | — | — |
| 2016-05-16 | $26.33 | $26.33 | 316,600 | — | — |
| 2016-05-13 | $26.19 | $26.19 | 208,600 | — | — |
| 2016-05-12 | $26.31 | $26.31 | 191,400 | — | — |
| 2016-05-11 | $26.12 | $26.12 | 278,400 | — | — |
| 2016-05-10 | $26.86 | $26.86 | 234,900 | — | — |
| 2016-05-09 | $26.95 | $26.95 | 246,300 | — | — |
| 2016-05-06 | $26.25 | $26.25 | 277,500 | — | — |
| 2016-05-05 | $25.92 | $25.92 | 423,500 | — | — |
| 2016-05-04 | $25.71 | $25.71 | 313,900 | — | — |
| 2016-05-03 | $26.74 | $26.74 | 151,400 | — | — |
| 2016-05-02 | $27.38 | $27.38 | 215,600 | — | — |
| 2016-04-29 | $26.64 | $26.64 | 163,800 | — | — |
| 2016-04-28 | $26.97 | $26.97 | 220,200 | — | — |
| 2016-04-27 | $26.99 | $26.99 | 127,900 | — | — |
| 2016-04-26 | $27.00 | $27.00 | 211,400 | — | — |
| 2016-04-25 | $27.18 | $27.18 | 199,700 | — | — |
| 2016-04-22 | $27.99 | $27.99 | 211,000 | — | — |
| 2016-04-21 | $27.83 | $27.83 | 185,900 | — | — |
| 2016-04-20 | $27.26 | $27.26 | 174,400 | — | — |
| 2016-04-19 | $27.27 | $27.27 | 172,300 | — | — |
| 2016-04-18 | $28.22 | $28.22 | 173,100 | — | — |
| 2016-04-15 | $28.01 | $28.01 | 142,400 | — | — |
| 2016-04-14 | $28.44 | $28.44 | 206,900 | — | — |
| 2016-04-13 | $28.84 | $28.84 | 266,700 | — | — |
| 2016-04-12 | $27.42 | $27.42 | 287,600 | — | — |
| 2016-04-11 | $27.20 | $27.20 | 228,900 | — | — |
| 2016-04-08 | $27.70 | $27.70 | 256,600 | — | — |
| 2016-04-07 | $27.22 | $27.22 | 319,200 | — | — |
| 2016-04-06 | $28.63 | $28.63 | 373,700 | — | — |
| 2016-04-05 | $27.03 | $27.03 | 276,900 | — | — |
| 2016-04-04 | $26.89 | $26.89 | 225,200 | — | — |
| 2016-04-01 | $26.92 | $26.92 | 236,400 | — | — |
| 2016-03-31 | $26.82 | $26.82 | 257,400 | — | — |
| 2016-03-30 | $26.77 | $26.77 | 347,700 | — | — |
| 2016-03-29 | $24.61 | $24.61 | 639,900 | — | — |
| 2016-03-28 | $24.72 | $24.72 | 257,600 | — | — |
| 2016-03-24 | $26.13 | $26.13 | 312,700 | — | — |
| 2016-03-23 | $25.29 | $25.29 | 430,600 | — | — |
| 2016-03-22 | $25.50 | $25.50 | 300,800 | — | — |
| 2016-03-21 | $24.35 | $24.35 | 313,700 | — | — |
| 2016-03-18 | $24.08 | $24.08 | 679,100 | — | — |
| 2016-03-17 | $24.55 | $24.55 | 304,600 | — | — |
| 2016-03-16 | $25.45 | $25.45 | 250,100 | — | — |
| 2016-03-15 | $25.01 | $25.01 | 366,000 | — | — |
| 2016-03-14 | $26.33 | $26.33 | 254,700 | — | — |
| 2016-03-11 | $27.37 | $27.37 | 304,600 | — | — |
| 2016-03-10 | $26.40 | $26.40 | 391,900 | — | — |
| 2016-03-09 | $26.62 | $26.62 | 316,700 | — | — |
| 2016-03-08 | $26.09 | $26.09 | 244,200 | — | — |
| 2016-03-07 | $27.19 | $27.19 | 326,200 | — | — |
| 2016-03-04 | $26.82 | $26.82 | 346,300 | — | — |
| 2016-03-03 | $27.10 | $27.10 | 310,300 | — | — |
| 2016-03-02 | $26.90 | $26.90 | 562,200 | — | — |
| 2016-03-01 | $27.24 | $27.24 | 509,000 | — | — |
| 2016-02-29 | $25.73 | $25.73 | 629,700 | — | — |
| 2016-02-26 | $26.05 | $26.05 | 468,600 | — | — |
| 2016-02-25 | $25.78 | $25.78 | 389,700 | — | — |
| 2016-02-24 | $25.44 | $25.44 | 416,200 | — | — |
| 2016-02-23 | $25.19 | $25.19 | 363,000 | — | — |
| 2016-02-22 | $26.19 | $26.19 | 405,700 | — | — |
| 2016-02-19 | $24.77 | $24.77 | 280,000 | — | — |
| 2016-02-18 | $24.30 | $24.30 | 407,600 | — | — |
| 2016-02-17 | $24.01 | $24.01 | 328,100 | — | — |
| 2016-02-16 | $23.14 | $23.14 | 353,200 | — | — |
| 2016-02-12 | $22.97 | $22.97 | 379,700 | — | — |
| 2016-02-11 | $21.73 | $21.73 | 344,800 | — | — |
| 2016-02-10 | $21.98 | $21.98 | 378,300 | — | — |
| 2016-02-09 | $21.35 | $21.35 | 201,300 | — | — |
| 2016-02-08 | $20.93 | $20.93 | 341,600 | — | — |
| 2016-02-05 | $21.04 | $21.04 | 353,100 | — | — |
| 2016-02-04 | $21.87 | $21.87 | 322,700 | — | — |
| 2016-02-03 | $22.05 | $22.05 | 233,900 | — | — |
| 2016-02-02 | $21.96 | $21.96 | 234,800 | — | — |
| 2016-02-01 | $22.45 | $22.45 | 301,400 | — | — |
| 2016-01-29 | $22.15 | $22.15 | 404,400 | — | — |
| 2016-01-28 | $21.41 | $21.41 | 368,900 | — | — |
| 2016-01-27 | $22.23 | $22.23 | 337,200 | — | — |
| 2016-01-26 | $23.69 | $23.69 | 390,100 | — | — |
| 2016-01-25 | $24.04 | $24.04 | 586,500 | — | — |
| 2016-01-22 | $23.91 | $23.91 | 316,200 | — | — |
| 2016-01-21 | $22.58 | $22.58 | 277,100 | — | — |
| 2016-01-20 | $24.06 | $24.06 | 698,800 | — | — |
| 2016-01-19 | $21.41 | $21.41 | 395,500 | — | — |
| 2016-01-15 | $22.44 | $22.44 | 427,900 | — | — |
| 2016-01-14 | $23.14 | $23.14 | 316,800 | — | — |
| 2016-01-13 | $23.02 | $23.02 | 246,600 | — | — |
| 2016-01-12 | $24.44 | $24.44 | 318,800 | — | — |
| 2016-01-11 | $23.26 | $23.26 | 374,000 | — | — |
| 2016-01-08 | $23.98 | $23.98 | 387,300 | — | — |
| 2016-01-07 | $25.54 | $25.54 | 376,200 | — | — |
| 2016-01-06 | $25.40 | $25.40 | 411,600 | — | — |
| 2016-01-05 | $27.65 | $27.65 | 336,200 | — | — |
| 2016-01-04 | $28.10 | $28.10 | 343,000 | — | — |