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 2026-09-04
- 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 | $28.40 | $44.49 | 1,233,500 | — | — |
| 2016-12-29 | $28.56 | $44.74 | 809,800 | — | — |
| 2016-12-28 | $28.51 | $44.66 | 842,000 | — | — |
| 2016-12-27 | $28.62 | $44.83 | 891,500 | — | — |
| 2016-12-23 | $28.48 | $44.61 | 570,600 | — | — |
| 2016-12-22 | $28.46 | $44.58 | 972,800 | — | — |
| 2016-12-21 | $28.48 | $44.61 | 950,500 | — | — |
| 2016-12-20 | $28.28 | $44.30 | 1,728,800 | — | — |
| 2016-12-19 | $27.90 | $43.70 | 1,357,300 | — | — |
| 2016-12-16 | $27.72 | $43.42 | 4,132,900 | — | — |
| 2016-12-15 | $27.04 | $42.36 | 713,700 | — | — |
| 2016-12-14 | $26.83 | $42.03 | 922,800 | — | — |
| 2016-12-13 | $27.29 | $42.75 | 1,192,700 | — | — |
| 2016-12-12 | $26.81 | $41.79 | 741,800 | — | — |
| 2016-12-09 | $27.20 | $42.40 | 730,500 | — | — |
| 2016-12-08 | $27.09 | $42.23 | 1,075,900 | — | — |
| 2016-12-07 | $26.90 | $41.93 | 840,500 | — | — |
| 2016-12-06 | $26.60 | $41.47 | 1,435,600 | — | — |
| 2016-12-05 | $26.63 | $41.51 | 1,181,300 | — | — |
| 2016-12-02 | $27.05 | $42.17 | 1,045,000 | — | — |
| 2016-12-01 | $27.04 | $42.15 | 998,800 | — | — |
| 2016-11-30 | $26.99 | $42.07 | 1,575,500 | — | — |
| 2016-11-29 | $27.08 | $42.21 | 1,148,200 | — | — |
| 2016-11-28 | $27.24 | $42.46 | 887,000 | — | — |
| 2016-11-25 | $27.27 | $42.51 | 190,300 | — | — |
| 2016-11-23 | $27.20 | $42.40 | 515,100 | — | — |
| 2016-11-22 | $27.07 | $42.20 | 982,400 | — | — |
| 2016-11-21 | $27.03 | $42.14 | 1,400,100 | — | — |
| 2016-11-18 | $26.40 | $41.15 | 986,600 | — | — |
| 2016-11-17 | $26.28 | $40.97 | 1,041,100 | — | — |
| 2016-11-16 | $25.95 | $40.45 | 1,156,600 | — | — |
| 2016-11-15 | $25.91 | $40.39 | 880,200 | — | — |
| 2016-11-14 | $25.76 | $40.16 | 1,971,300 | — | — |
| 2016-11-11 | $25.56 | $39.85 | 1,111,900 | — | — |
| 2016-11-10 | $25.43 | $39.64 | 1,440,300 | — | — |
| 2016-11-09 | $25.79 | $40.20 | 1,474,700 | — | — |
| 2016-11-08 | $25.61 | $39.92 | 1,185,600 | — | — |
| 2016-11-07 | $25.24 | $39.35 | 941,800 | — | — |
| 2016-11-04 | $24.90 | $38.82 | 689,500 | — | — |
| 2016-11-03 | $25.06 | $39.07 | 760,300 | — | — |
| 2016-11-02 | $25.09 | $39.11 | 978,300 | — | — |
| 2016-11-01 | $25.24 | $39.35 | 1,433,600 | — | — |
| 2016-10-31 | $25.60 | $39.91 | 1,510,300 | — | — |
| 2016-10-28 | $25.61 | $39.92 | 1,891,500 | — | — |
| 2016-10-27 | $25.56 | $39.85 | 2,895,300 | — | — |
| 2016-10-26 | $26.01 | $40.55 | 1,880,100 | — | — |
| 2016-10-25 | $26.16 | $40.78 | 597,700 | — | — |
| 2016-10-24 | $26.32 | $41.03 | 1,533,900 | — | — |
| 2016-10-21 | $26.18 | $40.81 | 744,400 | — | — |
| 2016-10-20 | $26.11 | $40.70 | 1,106,000 | — | — |
| 2016-10-19 | $26.49 | $41.29 | 588,100 | — | — |
| 2016-10-18 | $26.53 | $41.36 | 571,800 | — | — |
| 2016-10-17 | $26.50 | $41.31 | 827,500 | — | — |
| 2016-10-14 | $26.47 | $41.26 | 664,900 | — | — |
| 2016-10-13 | $26.63 | $41.51 | 834,500 | — | — |
| 2016-10-12 | $26.47 | $41.26 | 817,900 | — | — |
| 2016-10-11 | $26.44 | $41.22 | 968,400 | — | — |
| 2016-10-10 | $26.66 | $41.56 | 928,200 | — | — |
| 2016-10-07 | $26.51 | $41.33 | 2,144,900 | — | — |
| 2016-10-06 | $26.30 | $41.00 | 916,100 | — | — |
| 2016-10-05 | $26.28 | $40.97 | 834,900 | — | — |
| 2016-10-04 | $26.28 | $40.97 | 481,000 | — | — |
| 2016-10-03 | $26.44 | $41.22 | 1,198,100 | — | — |
| 2016-09-30 | $26.54 | $41.37 | 1,046,900 | — | — |
| 2016-09-29 | $26.31 | $41.01 | 630,200 | — | — |
| 2016-09-28 | $26.86 | $41.87 | 1,074,500 | — | — |
| 2016-09-27 | $26.73 | $41.67 | 1,111,800 | — | — |
| 2016-09-26 | $26.56 | $41.40 | 1,016,400 | — | — |
| 2016-09-23 | $26.45 | $41.23 | 2,170,900 | — | — |
| 2016-09-22 | $26.81 | $41.79 | 1,243,900 | — | — |
| 2016-09-21 | $26.44 | $41.22 | 1,210,800 | — | — |
| 2016-09-20 | $26.30 | $41.00 | 1,235,200 | — | — |
| 2016-09-19 | $26.45 | $41.23 | 1,320,100 | — | — |
| 2016-09-16 | $26.29 | $40.98 | 2,430,900 | — | — |
| 2016-09-15 | $26.11 | $40.70 | 6,416,600 | — | — |
| 2016-09-14 | $25.99 | $40.52 | 1,322,200 | — | — |
| 2016-09-13 | $26.02 | $40.56 | 1,042,300 | — | — |
| 2016-09-12 | $26.30 | $40.80 | 620,100 | — | — |
| 2016-09-09 | $26.16 | $40.58 | 978,900 | — | — |
| 2016-09-08 | $26.51 | $41.12 | 566,200 | — | — |
| 2016-09-07 | $26.67 | $41.37 | 713,000 | — | — |
| 2016-09-06 | $26.85 | $41.65 | 704,600 | — | — |
| 2016-09-02 | $26.92 | $41.76 | 784,900 | — | — |
| 2016-09-01 | $26.20 | $40.64 | 1,207,100 | — | — |
| 2016-08-31 | $26.44 | $41.01 | 956,300 | — | — |
| 2016-08-30 | $26.51 | $41.12 | 594,400 | — | — |
| 2016-08-29 | $26.62 | $41.29 | 690,700 | — | — |
| 2016-08-26 | $26.70 | $41.42 | 684,100 | — | — |
| 2016-08-25 | $26.69 | $41.40 | 615,100 | — | — |
| 2016-08-24 | $26.61 | $41.28 | 734,900 | — | — |
| 2016-08-23 | $27.06 | $41.97 | 623,500 | — | — |
| 2016-08-22 | $26.87 | $41.68 | 810,100 | — | — |
| 2016-08-19 | $26.89 | $41.71 | 922,200 | — | — |
| 2016-08-18 | $26.82 | $41.60 | 895,800 | — | — |
| 2016-08-17 | $26.68 | $41.39 | 849,200 | — | — |
| 2016-08-16 | $26.98 | $41.85 | 629,400 | — | — |
| 2016-08-15 | $27.41 | $42.52 | 935,200 | — | — |
| 2016-08-12 | $27.37 | $42.46 | 1,296,400 | — | — |
| 2016-08-11 | $26.90 | $41.73 | 1,037,300 | — | — |
| 2016-08-10 | $26.65 | $41.34 | 710,600 | — | — |
| 2016-08-09 | $26.90 | $41.73 | 1,040,100 | — | — |
| 2016-08-08 | $27.07 | $41.99 | 1,636,400 | — | — |
| 2016-08-05 | $26.96 | $41.82 | 814,000 | — | — |
| 2016-08-04 | $26.68 | $41.39 | 671,500 | — | — |
| 2016-08-03 | $26.83 | $41.62 | 516,500 | — | — |
| 2016-08-02 | $26.86 | $41.66 | 985,500 | — | — |
| 2016-08-01 | $27.16 | $42.13 | 1,675,000 | — | — |
| 2016-07-29 | $27.72 | $43.00 | 1,140,300 | — | — |
| 2016-07-28 | $27.95 | $43.36 | 2,367,800 | — | — |
| 2016-07-27 | $28.25 | $43.82 | 1,177,700 | — | — |
| 2016-07-26 | $28.40 | $44.05 | 758,700 | — | — |
| 2016-07-25 | $28.57 | $44.32 | 729,500 | — | — |
| 2016-07-22 | $28.67 | $44.47 | 395,100 | — | — |
| 2016-07-21 | $28.41 | $44.07 | 598,600 | — | — |
| 2016-07-20 | $28.60 | $44.36 | 680,700 | — | — |
| 2016-07-19 | $28.61 | $44.38 | 1,010,000 | — | — |
| 2016-07-18 | $28.64 | $44.43 | 728,300 | — | — |
| 2016-07-15 | $28.46 | $44.15 | 526,200 | — | — |
| 2016-07-14 | $28.47 | $44.16 | 983,100 | — | — |
| 2016-07-13 | $28.22 | $43.77 | 1,132,700 | — | — |
| 2016-07-12 | $27.99 | $43.42 | 601,800 | — | — |
| 2016-07-11 | $27.81 | $43.14 | 826,400 | — | — |
| 2016-07-08 | $27.76 | $43.06 | 728,100 | — | — |
| 2016-07-07 | $27.22 | $42.22 | 676,200 | — | — |
| 2016-07-06 | $26.97 | $41.84 | 1,298,800 | — | — |
| 2016-07-05 | $26.55 | $41.18 | 916,700 | — | — |
| 2016-07-01 | $26.89 | $41.71 | 1,187,700 | — | — |
| 2016-06-30 | $27.04 | $41.94 | 1,201,800 | — | — |
| 2016-06-29 | $26.53 | $41.15 | 1,258,500 | — | — |
| 2016-06-28 | $26.05 | $40.41 | 1,265,200 | — | — |
| 2016-06-27 | $25.87 | $40.13 | 1,375,200 | — | — |
| 2016-06-24 | $26.17 | $40.59 | 1,398,200 | — | — |
| 2016-06-23 | $27.23 | $42.24 | 1,135,300 | — | — |
| 2016-06-22 | $26.77 | $41.53 | 735,600 | — | — |
| 2016-06-21 | $26.71 | $41.43 | 1,722,900 | — | — |
| 2016-06-20 | $26.34 | $40.86 | 878,800 | — | — |
| 2016-06-17 | $26.06 | $40.42 | 1,504,300 | — | — |
| 2016-06-16 | $26.10 | $40.49 | 1,497,600 | — | — |
| 2016-06-15 | $26.32 | $40.83 | 956,600 | — | — |
| 2016-06-14 | $26.46 | $41.04 | 686,800 | — | — |
| 2016-06-13 | $26.38 | $40.92 | 1,205,500 | — | — |
| 2016-06-10 | $26.75 | $41.29 | 661,200 | — | — |
| 2016-06-09 | $27.33 | $42.19 | 772,300 | — | — |
| 2016-06-08 | $27.44 | $42.36 | 651,800 | — | — |
| 2016-06-07 | $27.49 | $42.43 | 486,400 | — | — |
| 2016-06-06 | $27.47 | $42.40 | 993,800 | — | — |
| 2016-06-03 | $27.33 | $42.19 | 1,238,300 | — | — |
| 2016-06-02 | $28.01 | $43.24 | 860,000 | — | — |
| 2016-06-01 | $27.67 | $42.71 | 962,500 | — | — |
| 2016-05-31 | $27.40 | $42.30 | 1,561,600 | — | — |
| 2016-05-27 | $27.32 | $42.17 | 812,600 | — | — |
| 2016-05-26 | $27.23 | $42.03 | 763,900 | — | — |
| 2016-05-25 | $27.32 | $42.17 | 600,900 | — | — |
| 2016-05-24 | $27.12 | $41.86 | 988,900 | — | — |
| 2016-05-23 | $26.71 | $41.23 | 626,100 | — | — |
| 2016-05-20 | $26.99 | $41.66 | 710,200 | — | — |
| 2016-05-19 | $26.56 | $41.00 | 950,300 | — | — |
| 2016-05-18 | $26.73 | $41.26 | 703,700 | — | — |
| 2016-05-17 | $26.63 | $41.11 | 666,900 | — | — |
| 2016-05-16 | $26.96 | $41.62 | 669,600 | — | — |
| 2016-05-13 | $26.86 | $41.46 | 665,600 | — | — |
| 2016-05-12 | $27.04 | $41.74 | 993,000 | — | — |
| 2016-05-11 | $26.95 | $41.60 | 639,800 | — | — |
| 2016-05-10 | $27.19 | $41.97 | 482,800 | — | — |
| 2016-05-09 | $26.87 | $41.48 | 435,900 | — | — |
| 2016-05-06 | $26.76 | $41.31 | 720,200 | — | — |
| 2016-05-05 | $26.66 | $41.15 | 1,096,900 | — | — |
| 2016-05-04 | $26.71 | $41.23 | 790,900 | — | — |
| 2016-05-03 | $26.92 | $41.55 | 779,000 | — | — |
| 2016-05-02 | $27.14 | $41.89 | 1,450,900 | — | — |
| 2016-04-29 | $26.67 | $41.17 | 1,520,400 | — | — |
| 2016-04-28 | $27.10 | $41.83 | 2,165,200 | — | — |
| 2016-04-27 | $26.25 | $40.52 | 1,551,500 | — | — |
| 2016-04-26 | $26.03 | $40.18 | 1,667,100 | — | — |
| 2016-04-25 | $25.66 | $39.61 | 903,300 | — | — |
| 2016-04-22 | $25.57 | $39.47 | 676,700 | — | — |
| 2016-04-21 | $25.41 | $39.22 | 824,400 | — | — |
| 2016-04-20 | $25.37 | $39.16 | 613,500 | — | — |
| 2016-04-19 | $25.50 | $39.36 | 686,800 | — | — |
| 2016-04-18 | $25.37 | $39.16 | 571,400 | — | — |
| 2016-04-15 | $25.31 | $39.07 | 796,100 | — | — |
| 2016-04-14 | $25.31 | $39.07 | 749,600 | — | — |
| 2016-04-13 | $25.36 | $39.15 | 871,800 | — | — |
| 2016-04-12 | $24.91 | $38.45 | 696,000 | — | — |
| 2016-04-11 | $24.75 | $38.21 | 1,865,300 | — | — |
| 2016-04-08 | $24.80 | $38.28 | 942,700 | — | — |
| 2016-04-07 | $24.54 | $37.88 | 1,546,800 | — | — |
| 2016-04-06 | $24.67 | $38.08 | 845,500 | — | — |
| 2016-04-05 | $24.49 | $37.80 | 1,141,700 | — | — |
| 2016-04-04 | $24.74 | $38.19 | 1,040,500 | — | — |
| 2016-04-01 | $24.68 | $38.10 | 814,700 | — | — |
| 2016-03-31 | $24.68 | $38.10 | 2,318,700 | — | — |
| 2016-03-30 | $24.35 | $37.59 | 1,616,800 | — | — |
| 2016-03-29 | $23.67 | $36.54 | 1,145,800 | — | — |
| 2016-03-28 | $23.02 | $35.53 | 1,388,600 | — | — |
| 2016-03-24 | $23.59 | $36.41 | 1,405,500 | — | — |
| 2016-03-23 | $23.88 | $36.86 | 1,138,600 | — | — |
| 2016-03-22 | $23.94 | $36.95 | 1,135,000 | — | — |
| 2016-03-21 | $23.75 | $36.66 | 914,500 | — | — |
| 2016-03-18 | $23.71 | $36.60 | 1,890,600 | — | — |
| 2016-03-17 | $23.47 | $36.23 | 905,900 | — | — |
| 2016-03-16 | $23.48 | $36.24 | 1,151,100 | — | — |
| 2016-03-15 | $23.62 | $36.46 | 693,100 | — | — |
| 2016-03-14 | $23.79 | $36.72 | 1,068,100 | — | — |
| 2016-03-11 | $24.01 | $37.06 | 1,186,400 | — | — |
| 2016-03-10 | $23.70 | $36.40 | 1,070,000 | — | — |
| 2016-03-09 | $23.88 | $36.68 | 870,300 | — | — |
| 2016-03-08 | $23.91 | $36.72 | 1,340,300 | — | — |
| 2016-03-07 | $24.80 | $38.09 | 1,069,000 | — | — |
| 2016-03-04 | $24.79 | $38.07 | 1,043,400 | — | — |
| 2016-03-03 | $24.47 | $37.58 | 739,000 | — | — |
| 2016-03-02 | $24.14 | $37.07 | 697,500 | — | — |
| 2016-03-01 | $24.18 | $37.14 | 1,270,400 | — | — |
| 2016-02-29 | $23.52 | $36.12 | 1,166,500 | — | — |
| 2016-02-26 | $23.76 | $36.49 | 1,226,700 | — | — |
| 2016-02-25 | $23.60 | $36.25 | 1,430,200 | — | — |
| 2016-02-24 | $22.61 | $34.73 | 2,433,700 | — | — |
| 2016-02-23 | $22.99 | $35.31 | 1,331,800 | — | — |
| 2016-02-22 | $23.43 | $35.98 | 1,217,600 | — | — |
| 2016-02-19 | $23.05 | $35.40 | 1,316,400 | — | — |
| 2016-02-18 | $22.74 | $34.92 | 2,182,500 | — | — |
| 2016-02-17 | $23.42 | $35.97 | 1,606,400 | — | — |
| 2016-02-16 | $23.09 | $35.46 | 1,874,600 | — | — |
| 2016-02-12 | $22.08 | $33.91 | 2,015,400 | — | — |
| 2016-02-11 | $21.65 | $33.25 | 2,885,600 | — | — |
| 2016-02-10 | $22.11 | $33.96 | 2,087,400 | — | — |
| 2016-02-09 | $22.13 | $33.99 | 1,321,600 | — | — |
| 2016-02-08 | $22.29 | $34.23 | 2,936,600 | — | — |
| 2016-02-05 | $22.61 | $34.73 | 1,964,900 | — | — |
| 2016-02-04 | $22.80 | $35.02 | 4,405,600 | — | — |
| 2016-02-03 | $22.69 | $34.85 | 6,318,500 | — | — |
| 2016-02-02 | $23.35 | $35.86 | 1,252,700 | — | — |
| 2016-02-01 | $23.99 | $36.84 | 1,261,900 | — | — |
| 2016-01-29 | $24.19 | $37.15 | 1,954,300 | — | — |
| 2016-01-28 | $23.48 | $36.06 | 1,024,500 | — | — |
| 2016-01-27 | $23.67 | $36.35 | 853,900 | — | — |
| 2016-01-26 | $23.91 | $36.72 | 1,418,300 | — | — |
| 2016-01-25 | $23.25 | $35.71 | 2,742,400 | — | — |
| 2016-01-22 | $23.99 | $36.84 | 2,508,300 | — | — |
| 2016-01-21 | $23.14 | $35.54 | 2,246,900 | — | — |
| 2016-01-20 | $23.49 | $36.08 | 1,648,300 | — | — |
| 2016-01-19 | $23.79 | $36.54 | 1,417,100 | — | — |
| 2016-01-15 | $23.50 | $36.09 | 3,504,100 | — | — |
| 2016-01-14 | $24.03 | $36.91 | 1,313,800 | — | — |
| 2016-01-13 | $23.93 | $36.75 | 1,588,000 | — | — |
| 2016-01-12 | $24.73 | $37.98 | 1,291,300 | — | — |
| 2016-01-11 | $24.68 | $37.90 | 1,476,300 | — | — |
| 2016-01-08 | $24.69 | $37.92 | 1,246,300 | — | — |
| 2016-01-07 | $25.01 | $38.41 | 1,321,300 | — | — |
| 2016-01-06 | $25.47 | $39.12 | 1,821,100 | — | — |
| 2016-01-05 | $25.66 | $39.41 | 1,116,300 | — | — |
| 2016-01-04 | $25.44 | $39.07 | 1,794,100 | — | — |