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
- 1994-02-17 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 | $26.60 | $64.27 | 381,700 | — | — |
| 2016-12-29 | $26.88 | $64.95 | 350,700 | — | — |
| 2016-12-28 | $26.24 | $63.40 | 284,600 | — | — |
| 2016-12-27 | $26.70 | $64.51 | 344,300 | — | — |
| 2016-12-23 | $26.61 | $64.29 | 335,200 | — | — |
| 2016-12-22 | $26.64 | $64.37 | 352,700 | — | — |
| 2016-12-21 | $26.85 | $64.87 | 286,300 | — | — |
| 2016-12-20 | $27.12 | $65.53 | 384,000 | — | — |
| 2016-12-19 | $27.07 | $65.40 | 405,200 | — | — |
| 2016-12-16 | $27.08 | $65.43 | 1,908,500 | — | — |
| 2016-12-15 | $26.58 | $64.22 | 636,000 | — | — |
| 2016-12-14 | $26.81 | $64.78 | 430,500 | — | — |
| 2016-12-13 | $27.85 | $66.68 | 407,200 | — | — |
| 2016-12-12 | $27.83 | $66.64 | 343,000 | — | — |
| 2016-12-09 | $28.23 | $67.59 | 339,700 | — | — |
| 2016-12-08 | $28.25 | $67.64 | 361,200 | — | — |
| 2016-12-07 | $28.09 | $67.26 | 488,500 | — | — |
| 2016-12-06 | $27.42 | $65.66 | 243,100 | — | — |
| 2016-12-05 | $27.36 | $65.51 | 542,500 | — | — |
| 2016-12-02 | $26.72 | $63.98 | 417,100 | — | — |
| 2016-12-01 | $26.18 | $62.69 | 343,600 | — | — |
| 2016-11-30 | $26.51 | $63.48 | 537,600 | — | — |
| 2016-11-29 | $27.37 | $65.54 | 369,500 | — | — |
| 2016-11-28 | $27.20 | $65.13 | 272,800 | — | — |
| 2016-11-25 | $27.24 | $65.22 | 145,500 | — | — |
| 2016-11-23 | $27.09 | $64.87 | 345,400 | — | — |
| 2016-11-22 | $27.54 | $65.94 | 322,300 | — | — |
| 2016-11-21 | $27.14 | $64.98 | 380,100 | — | — |
| 2016-11-18 | $26.90 | $64.41 | 440,500 | — | — |
| 2016-11-17 | $26.98 | $64.60 | 444,000 | — | — |
| 2016-11-16 | $27.03 | $64.72 | 382,400 | — | — |
| 2016-11-15 | $27.57 | $66.01 | 326,400 | — | — |
| 2016-11-14 | $27.59 | $66.06 | 388,900 | — | — |
| 2016-11-11 | $26.92 | $64.46 | 256,800 | — | — |
| 2016-11-10 | $26.27 | $62.90 | 553,700 | — | — |
| 2016-11-09 | $26.86 | $64.31 | 362,500 | — | — |
| 2016-11-08 | $26.61 | $63.72 | 262,500 | — | — |
| 2016-11-07 | $26.70 | $63.93 | 408,900 | — | — |
| 2016-11-04 | $25.99 | $62.23 | 988,200 | — | — |
| 2016-11-03 | $26.56 | $63.60 | 613,600 | — | — |
| 2016-11-02 | $25.96 | $62.16 | 367,000 | — | — |
| 2016-11-01 | $26.40 | $63.21 | 317,900 | — | — |
| 2016-10-31 | $26.82 | $64.22 | 396,000 | — | — |
| 2016-10-28 | $26.50 | $63.45 | 358,300 | — | — |
| 2016-10-27 | $26.78 | $64.12 | 1,130,800 | — | — |
| 2016-10-26 | $26.55 | $63.57 | 352,400 | — | — |
| 2016-10-25 | $26.69 | $63.91 | 269,200 | — | — |
| 2016-10-24 | $26.58 | $63.64 | 329,600 | — | — |
| 2016-10-21 | $26.17 | $62.66 | 340,400 | — | — |
| 2016-10-20 | $26.08 | $62.45 | 238,300 | — | — |
| 2016-10-19 | $26.10 | $62.49 | 191,700 | — | — |
| 2016-10-18 | $26.04 | $62.35 | 145,000 | — | — |
| 2016-10-17 | $25.74 | $61.63 | 338,100 | — | — |
| 2016-10-14 | $25.69 | $61.51 | 248,200 | — | — |
| 2016-10-13 | $25.58 | $61.25 | 345,700 | — | — |
| 2016-10-12 | $25.67 | $61.46 | 278,600 | — | — |
| 2016-10-11 | $25.46 | $60.96 | 199,100 | — | — |
| 2016-10-10 | $25.76 | $61.68 | 265,300 | — | — |
| 2016-10-07 | $25.51 | $61.08 | 417,400 | — | — |
| 2016-10-06 | $25.76 | $61.68 | 358,100 | — | — |
| 2016-10-05 | $25.60 | $61.30 | 514,600 | — | — |
| 2016-10-04 | $25.67 | $61.46 | 339,300 | — | — |
| 2016-10-03 | $26.32 | $63.02 | 462,500 | — | — |
| 2016-09-30 | $26.54 | $63.55 | 492,800 | — | — |
| 2016-09-29 | $26.46 | $63.36 | 306,900 | — | — |
| 2016-09-28 | $27.04 | $64.75 | 296,400 | — | — |
| 2016-09-27 | $26.79 | $64.15 | 253,600 | — | — |
| 2016-09-26 | $26.79 | $64.15 | 307,900 | — | — |
| 2016-09-23 | $26.92 | $64.46 | 467,000 | — | — |
| 2016-09-22 | $27.11 | $64.91 | 384,000 | — | — |
| 2016-09-21 | $26.69 | $63.91 | 286,700 | — | — |
| 2016-09-20 | $26.29 | $62.95 | 233,500 | — | — |
| 2016-09-19 | $26.41 | $63.24 | 326,500 | — | — |
| 2016-09-16 | $25.90 | $62.02 | 761,200 | — | — |
| 2016-09-15 | $26.05 | $62.37 | 340,900 | — | — |
| 2016-09-14 | $25.78 | $61.73 | 255,000 | — | — |
| 2016-09-13 | $25.94 | $61.51 | 467,000 | — | — |
| 2016-09-12 | $26.88 | $63.74 | 425,500 | — | — |
| 2016-09-09 | $26.31 | $62.39 | 748,900 | — | — |
| 2016-09-08 | $27.57 | $65.38 | 208,500 | — | — |
| 2016-09-07 | $27.80 | $65.92 | 432,200 | — | — |
| 2016-09-06 | $28.01 | $66.42 | 252,900 | — | — |
| 2016-09-02 | $27.90 | $66.16 | 404,700 | — | — |
| 2016-09-01 | $27.64 | $65.54 | 293,500 | — | — |
| 2016-08-31 | $27.53 | $65.28 | 644,600 | — | — |
| 2016-08-30 | $27.45 | $65.09 | 253,200 | — | — |
| 2016-08-29 | $27.35 | $64.86 | 279,900 | — | — |
| 2016-08-26 | $27.06 | $64.17 | 294,000 | — | — |
| 2016-08-25 | $27.41 | $65.00 | 207,000 | — | — |
| 2016-08-24 | $27.40 | $64.97 | 323,500 | — | — |
| 2016-08-23 | $27.44 | $65.07 | 241,700 | — | — |
| 2016-08-22 | $27.12 | $64.31 | 251,700 | — | — |
| 2016-08-19 | $26.91 | $63.81 | 439,200 | — | — |
| 2016-08-18 | $26.99 | $64.00 | 471,600 | — | — |
| 2016-08-17 | $27.05 | $64.15 | 441,900 | — | — |
| 2016-08-16 | $26.89 | $63.77 | 599,800 | — | — |
| 2016-08-15 | $27.35 | $64.86 | 283,900 | — | — |
| 2016-08-12 | $27.37 | $64.90 | 420,800 | — | — |
| 2016-08-11 | $27.40 | $64.97 | 1,043,700 | — | — |
| 2016-08-10 | $27.25 | $64.62 | 374,500 | — | — |
| 2016-08-09 | $27.30 | $64.74 | 311,000 | — | — |
| 2016-08-08 | $27.09 | $64.24 | 388,000 | — | — |
| 2016-08-05 | $27.04 | $64.12 | 421,400 | — | — |
| 2016-08-04 | $26.90 | $63.79 | 257,300 | — | — |
| 2016-08-03 | $26.89 | $63.77 | 196,600 | — | — |
| 2016-08-02 | $27.07 | $64.19 | 186,800 | — | — |
| 2016-08-01 | $27.45 | $65.09 | 239,300 | — | — |
| 2016-07-29 | $27.22 | $64.55 | 238,300 | — | — |
| 2016-07-28 | $27.16 | $64.41 | 203,500 | — | — |
| 2016-07-27 | $26.92 | $63.84 | 200,700 | — | — |
| 2016-07-26 | $26.86 | $63.69 | 209,300 | — | — |
| 2016-07-25 | $26.92 | $63.84 | 204,000 | — | — |
| 2016-07-22 | $27.12 | $64.31 | 170,700 | — | — |
| 2016-07-21 | $26.96 | $63.93 | 192,800 | — | — |
| 2016-07-20 | $26.89 | $63.77 | 170,200 | — | — |
| 2016-07-19 | $26.76 | $63.46 | 204,500 | — | — |
| 2016-07-18 | $26.72 | $63.36 | 188,800 | — | — |
| 2016-07-15 | $26.78 | $63.50 | 217,900 | — | — |
| 2016-07-14 | $26.72 | $63.36 | 319,500 | — | — |
| 2016-07-13 | $26.78 | $63.50 | 269,100 | — | — |
| 2016-07-12 | $26.74 | $63.41 | 265,300 | — | — |
| 2016-07-11 | $26.48 | $62.79 | 270,600 | — | — |
| 2016-07-08 | $26.26 | $62.27 | 289,100 | — | — |
| 2016-07-07 | $25.74 | $61.04 | 300,000 | — | — |
| 2016-07-06 | $26.04 | $61.75 | 495,400 | — | — |
| 2016-07-05 | $25.87 | $61.35 | 367,700 | — | — |
| 2016-07-01 | $26.27 | $62.30 | 510,100 | — | — |
| 2016-06-30 | $26.24 | $62.22 | 881,200 | — | — |
| 2016-06-29 | $25.58 | $60.66 | 461,900 | — | — |
| 2016-06-28 | $25.10 | $59.52 | 650,500 | — | — |
| 2016-06-27 | $24.80 | $58.81 | 481,400 | — | — |
| 2016-06-24 | $25.28 | $59.95 | 721,100 | — | — |
| 2016-06-23 | $26.21 | $62.15 | 382,800 | — | — |
| 2016-06-22 | $25.79 | $61.16 | 349,000 | — | — |
| 2016-06-21 | $25.82 | $61.23 | 255,300 | — | — |
| 2016-06-20 | $25.95 | $61.54 | 332,500 | — | — |
| 2016-06-17 | $25.75 | $61.06 | 696,200 | — | — |
| 2016-06-16 | $25.32 | $60.04 | 226,900 | — | — |
| 2016-06-15 | $25.25 | $59.88 | 332,700 | — | — |
| 2016-06-14 | $25.23 | $59.83 | 313,900 | — | — |
| 2016-06-13 | $25.69 | $60.33 | 297,900 | — | — |
| 2016-06-10 | $26.15 | $61.41 | 273,200 | — | — |
| 2016-06-09 | $26.25 | $61.64 | 322,800 | — | — |
| 2016-06-08 | $26.27 | $61.69 | 222,600 | — | — |
| 2016-06-07 | $26.13 | $61.36 | 278,100 | — | — |
| 2016-06-06 | $26.05 | $61.17 | 319,900 | — | — |
| 2016-06-03 | $25.93 | $60.89 | 398,700 | — | — |
| 2016-06-02 | $26.00 | $61.06 | 356,600 | — | — |
| 2016-06-01 | $25.87 | $60.75 | 434,500 | — | — |
| 2016-05-31 | $25.93 | $60.89 | 492,300 | — | — |
| 2016-05-27 | $25.82 | $60.63 | 429,600 | — | — |
| 2016-05-26 | $25.79 | $60.56 | 409,800 | — | — |
| 2016-05-25 | $25.96 | $60.96 | 321,900 | — | — |
| 2016-05-24 | $25.64 | $60.21 | 513,600 | — | — |
| 2016-05-23 | $25.34 | $59.51 | 388,400 | — | — |
| 2016-05-20 | $25.45 | $59.76 | 463,900 | — | — |
| 2016-05-19 | $24.81 | $58.26 | 589,300 | — | — |
| 2016-05-18 | $24.98 | $58.66 | 463,800 | — | — |
| 2016-05-17 | $25.27 | $59.34 | 420,200 | — | — |
| 2016-05-16 | $25.72 | $60.40 | 375,200 | — | — |
| 2016-05-13 | $25.34 | $59.51 | 280,300 | — | — |
| 2016-05-12 | $25.38 | $59.60 | 371,000 | — | — |
| 2016-05-11 | $25.24 | $59.27 | 370,800 | — | — |
| 2016-05-10 | $25.41 | $59.67 | 477,800 | — | — |
| 2016-05-09 | $25.28 | $59.36 | 385,900 | — | — |
| 2016-05-06 | $25.32 | $59.46 | 399,700 | — | — |
| 2016-05-05 | $25.33 | $59.48 | 459,100 | — | — |
| 2016-05-04 | $24.71 | $58.03 | 561,100 | — | — |
| 2016-05-03 | $24.72 | $58.05 | 297,900 | — | — |
| 2016-05-02 | $25.08 | $58.89 | 348,700 | — | — |
| 2016-04-29 | $24.68 | $57.96 | 318,400 | — | — |
| 2016-04-28 | $24.82 | $58.28 | 229,800 | — | — |
| 2016-04-27 | $25.03 | $58.78 | 479,100 | — | — |
| 2016-04-26 | $25.13 | $59.01 | 255,000 | — | — |
| 2016-04-25 | $24.79 | $58.21 | 352,900 | — | — |
| 2016-04-22 | $24.77 | $58.17 | 368,500 | — | — |
| 2016-04-21 | $24.60 | $57.77 | 310,600 | — | — |
| 2016-04-20 | $24.70 | $58.00 | 439,800 | — | — |
| 2016-04-19 | $24.98 | $58.66 | 732,400 | — | — |
| 2016-04-18 | $25.15 | $59.06 | 328,500 | — | — |
| 2016-04-15 | $25.26 | $59.32 | 515,100 | — | — |
| 2016-04-14 | $25.04 | $58.80 | 489,400 | — | — |
| 2016-04-13 | $24.83 | $58.31 | 356,000 | — | — |
| 2016-04-12 | $24.80 | $58.24 | 249,400 | — | — |
| 2016-04-11 | $24.43 | $57.37 | 301,300 | — | — |
| 2016-04-08 | $24.45 | $57.42 | 222,300 | — | — |
| 2016-04-07 | $24.18 | $56.78 | 414,400 | — | — |
| 2016-04-06 | $24.59 | $57.74 | 490,800 | — | — |
| 2016-04-05 | $24.37 | $57.23 | 306,200 | — | — |
| 2016-04-04 | $24.59 | $57.74 | 463,900 | — | — |
| 2016-04-01 | $24.86 | $58.38 | 493,900 | — | — |
| 2016-03-31 | $24.68 | $57.96 | 1,071,100 | — | — |
| 2016-03-30 | $24.56 | $57.67 | 449,600 | — | — |
| 2016-03-29 | $24.63 | $57.84 | 640,800 | — | — |
| 2016-03-28 | $23.90 | $56.12 | 299,600 | — | — |
| 2016-03-24 | $23.67 | $55.58 | 493,400 | — | — |
| 2016-03-23 | $23.72 | $55.70 | 383,100 | — | — |
| 2016-03-22 | $24.11 | $56.62 | 559,700 | — | — |
| 2016-03-21 | $23.95 | $56.24 | 1,132,000 | — | — |
| 2016-03-18 | $23.37 | $54.88 | 2,336,800 | — | — |
| 2016-03-17 | $23.20 | $54.48 | 702,600 | — | — |
| 2016-03-16 | $22.80 | $53.54 | 479,500 | — | — |
| 2016-03-15 | $22.49 | $52.81 | 696,300 | — | — |
| 2016-03-14 | $22.83 | $53.02 | 490,100 | — | — |
| 2016-03-11 | $23.08 | $53.60 | 486,900 | — | — |
| 2016-03-10 | $22.78 | $52.91 | 478,700 | — | — |
| 2016-03-09 | $22.53 | $52.33 | 600,300 | — | — |
| 2016-03-08 | $22.55 | $52.37 | 475,700 | — | — |
| 2016-03-07 | $23.29 | $54.09 | 453,600 | — | — |
| 2016-03-04 | $23.07 | $53.58 | 501,800 | — | — |
| 2016-03-03 | $22.92 | $53.23 | 731,900 | — | — |
| 2016-03-02 | $23.03 | $53.49 | 783,300 | — | — |
| 2016-03-01 | $22.18 | $51.51 | 588,900 | — | — |
| 2016-02-29 | $21.83 | $50.70 | 470,500 | — | — |
| 2016-02-26 | $21.83 | $50.70 | 546,200 | — | — |
| 2016-02-25 | $21.82 | $50.68 | 648,000 | — | — |
| 2016-02-24 | $22.06 | $51.24 | 643,600 | — | — |
| 2016-02-23 | $21.70 | $50.40 | 634,200 | — | — |
| 2016-02-22 | $21.71 | $50.42 | 558,300 | — | — |
| 2016-02-19 | $21.10 | $49.01 | 635,400 | — | — |
| 2016-02-18 | $21.13 | $49.08 | 586,000 | — | — |
| 2016-02-17 | $21.12 | $49.05 | 1,022,900 | — | — |
| 2016-02-16 | $20.12 | $46.73 | 798,100 | — | — |
| 2016-02-12 | $19.08 | $44.31 | 1,259,000 | — | — |
| 2016-02-11 | $20.03 | $46.52 | 917,900 | — | — |
| 2016-02-10 | $19.07 | $44.29 | 751,800 | — | — |
| 2016-02-09 | $19.25 | $44.71 | 700,800 | — | — |
| 2016-02-08 | $19.77 | $45.92 | 543,300 | — | — |
| 2016-02-05 | $20.21 | $46.94 | 665,000 | — | — |
| 2016-02-04 | $20.60 | $47.84 | 642,900 | — | — |
| 2016-02-03 | $20.77 | $48.24 | 708,800 | — | — |
| 2016-02-02 | $20.53 | $47.68 | 688,000 | — | — |
| 2016-02-01 | $20.66 | $47.98 | 859,900 | — | — |
| 2016-01-29 | $21.09 | $48.98 | 1,180,600 | — | — |
| 2016-01-28 | $19.37 | $44.99 | 619,000 | — | — |
| 2016-01-27 | $19.43 | $45.13 | 480,600 | — | — |
| 2016-01-26 | $19.47 | $45.22 | 662,600 | — | — |
| 2016-01-25 | $18.80 | $43.66 | 627,300 | — | — |
| 2016-01-22 | $19.25 | $44.71 | 623,900 | — | — |
| 2016-01-21 | $18.91 | $43.92 | 706,600 | — | — |
| 2016-01-20 | $18.63 | $43.27 | 837,600 | — | — |
| 2016-01-19 | $18.98 | $44.08 | 924,600 | — | — |
| 2016-01-15 | $19.62 | $45.57 | 853,700 | — | — |
| 2016-01-14 | $19.93 | $46.29 | 536,700 | — | — |
| 2016-01-13 | $19.77 | $45.92 | 697,900 | — | — |
| 2016-01-12 | $20.13 | $46.75 | 691,700 | — | — |
| 2016-01-11 | $20.40 | $47.38 | 730,300 | — | — |
| 2016-01-08 | $20.51 | $47.64 | 764,400 | — | — |
| 2016-01-07 | $21.01 | $48.80 | 486,500 | — | — |
| 2016-01-06 | $21.84 | $50.72 | 441,300 | — | — |
| 2016-01-05 | $22.50 | $52.26 | 374,100 | — | — |
| 2016-01-04 | $22.20 | $51.56 | 729,000 | — | — |