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
- 1985-03-14 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 | $31.08 | $68.00 | 226,800 | — | — |
| 2016-12-29 | $31.33 | $68.55 | 199,000 | — | — |
| 2016-12-28 | $31.40 | $68.71 | 297,400 | — | — |
| 2016-12-27 | $31.48 | $68.88 | 170,400 | — | — |
| 2016-12-23 | $31.35 | $68.60 | 143,600 | — | — |
| 2016-12-22 | $31.40 | $68.71 | 361,000 | — | — |
| 2016-12-21 | $31.30 | $68.49 | 378,600 | — | — |
| 2016-12-20 | $31.58 | $69.10 | 344,000 | — | — |
| 2016-12-19 | $31.00 | $67.84 | 354,400 | — | — |
| 2016-12-16 | $30.88 | $67.56 | 2,496,000 | — | — |
| 2016-12-15 | $30.92 | $67.67 | 1,876,800 | — | — |
| 2016-12-14 | $32.38 | $70.85 | 244,800 | — | — |
| 2016-12-13 | $32.38 | $70.85 | 268,800 | — | — |
| 2016-12-12 | $32.10 | $69.98 | 252,400 | — | — |
| 2016-12-09 | $33.20 | $72.38 | 315,600 | — | — |
| 2016-12-08 | $32.75 | $71.40 | 347,400 | — | — |
| 2016-12-07 | $32.25 | $70.31 | 255,000 | — | — |
| 2016-12-06 | $31.73 | $69.16 | 301,400 | — | — |
| 2016-12-05 | $31.15 | $67.91 | 337,000 | — | — |
| 2016-12-02 | $30.28 | $66.00 | 223,800 | — | — |
| 2016-12-01 | $30.50 | $66.49 | 330,200 | — | — |
| 2016-11-30 | $30.23 | $65.89 | 346,800 | — | — |
| 2016-11-29 | $30.05 | $65.51 | 348,400 | — | — |
| 2016-11-28 | $29.65 | $64.64 | 280,800 | — | — |
| 2016-11-25 | $30.00 | $65.40 | 130,400 | — | — |
| 2016-11-23 | $30.00 | $65.40 | 291,000 | — | — |
| 2016-11-22 | $30.00 | $65.40 | 339,200 | — | — |
| 2016-11-21 | $30.00 | $65.40 | 158,200 | — | — |
| 2016-11-18 | $30.00 | $65.40 | 403,200 | — | — |
| 2016-11-17 | $29.08 | $63.39 | 266,400 | — | — |
| 2016-11-16 | $28.90 | $63.01 | 388,200 | — | — |
| 2016-11-15 | $29.50 | $64.31 | 251,000 | — | — |
| 2016-11-14 | $28.90 | $63.01 | 599,600 | — | — |
| 2016-11-11 | $28.35 | $61.81 | 452,600 | — | — |
| 2016-11-10 | $26.98 | $58.81 | 416,200 | — | — |
| 2016-11-09 | $26.50 | $57.77 | 302,600 | — | — |
| 2016-11-08 | $25.05 | $54.61 | 96,000 | — | — |
| 2016-11-07 | $25.17 | $54.88 | 146,400 | — | — |
| 2016-11-04 | $24.33 | $53.03 | 134,200 | — | — |
| 2016-11-03 | $24.48 | $53.36 | 125,600 | — | — |
| 2016-11-02 | $24.23 | $52.81 | 100,200 | — | — |
| 2016-11-01 | $24.53 | $53.47 | 129,400 | — | — |
| 2016-10-31 | $24.67 | $53.79 | 158,800 | — | — |
| 2016-10-28 | $24.48 | $53.36 | 125,600 | — | — |
| 2016-10-27 | $24.60 | $53.63 | 121,600 | — | — |
| 2016-10-26 | $24.48 | $53.36 | 276,400 | — | — |
| 2016-10-25 | $24.67 | $53.79 | 95,200 | — | — |
| 2016-10-24 | $24.90 | $54.28 | 136,600 | — | — |
| 2016-10-21 | $24.83 | $54.12 | 132,800 | — | — |
| 2016-10-20 | $24.55 | $53.52 | 212,200 | — | — |
| 2016-10-19 | $24.80 | $54.07 | 195,600 | — | — |
| 2016-10-18 | $24.67 | $53.79 | 162,800 | — | — |
| 2016-10-17 | $24.63 | $53.69 | 95,200 | — | — |
| 2016-10-14 | $24.90 | $54.28 | 124,600 | — | — |
| 2016-10-13 | $24.80 | $54.07 | 122,400 | — | — |
| 2016-10-12 | $25.45 | $55.47 | 65,000 | — | — |
| 2016-10-11 | $25.43 | $55.44 | 101,800 | — | — |
| 2016-10-10 | $25.72 | $56.07 | 117,600 | — | — |
| 2016-10-07 | $25.36 | $55.28 | 125,200 | — | — |
| 2016-10-06 | $25.50 | $55.58 | 81,600 | — | — |
| 2016-10-05 | $25.36 | $55.29 | 99,200 | — | — |
| 2016-10-04 | $24.96 | $54.42 | 128,400 | — | — |
| 2016-10-03 | $24.76 | $53.98 | 135,800 | — | — |
| 2016-09-30 | $24.95 | $54.39 | 165,600 | — | — |
| 2016-09-29 | $24.51 | $53.45 | 111,600 | — | — |
| 2016-09-28 | $24.93 | $54.35 | 109,600 | — | — |
| 2016-09-27 | $24.65 | $53.74 | 147,400 | — | — |
| 2016-09-26 | $24.36 | $53.11 | 172,200 | — | — |
| 2016-09-23 | $24.79 | $54.04 | 110,000 | — | — |
| 2016-09-22 | $25.00 | $54.49 | 157,400 | — | — |
| 2016-09-21 | $24.67 | $53.79 | 163,000 | — | — |
| 2016-09-20 | $24.50 | $53.41 | 123,400 | — | — |
| 2016-09-19 | $24.57 | $53.55 | 94,800 | — | — |
| 2016-09-16 | $24.54 | $53.49 | 383,600 | — | — |
| 2016-09-15 | $24.62 | $53.67 | 106,200 | — | — |
| 2016-09-14 | $24.46 | $53.33 | 173,600 | — | — |
| 2016-09-13 | $24.61 | $53.65 | 162,400 | — | — |
| 2016-09-12 | $24.84 | $53.90 | 142,600 | — | — |
| 2016-09-09 | $24.68 | $53.55 | 111,000 | — | — |
| 2016-09-08 | $24.93 | $54.10 | 117,400 | — | — |
| 2016-09-07 | $25.00 | $54.24 | 136,800 | — | — |
| 2016-09-06 | $24.71 | $53.61 | 95,200 | — | — |
| 2016-09-02 | $25.00 | $54.24 | 172,800 | — | — |
| 2016-09-01 | $24.89 | $54.00 | 130,600 | — | — |
| 2016-08-31 | $25.09 | $54.45 | 205,400 | — | — |
| 2016-08-30 | $25.00 | $54.24 | 181,200 | — | — |
| 2016-08-29 | $24.83 | $53.86 | 119,600 | — | — |
| 2016-08-26 | $24.72 | $53.63 | 160,000 | — | — |
| 2016-08-25 | $24.53 | $53.21 | 183,800 | — | — |
| 2016-08-24 | $24.21 | $52.51 | 119,400 | — | — |
| 2016-08-23 | $24.07 | $52.21 | 114,400 | — | — |
| 2016-08-22 | $24.08 | $52.24 | 124,200 | — | — |
| 2016-08-19 | $23.96 | $51.97 | 117,400 | — | — |
| 2016-08-18 | $23.98 | $52.02 | 111,800 | — | — |
| 2016-08-17 | $23.83 | $51.71 | 112,400 | — | — |
| 2016-08-16 | $23.80 | $51.64 | 95,200 | — | — |
| 2016-08-15 | $23.79 | $51.60 | 69,200 | — | — |
| 2016-08-12 | $23.53 | $51.04 | 98,600 | — | — |
| 2016-08-11 | $23.50 | $50.97 | 102,400 | — | — |
| 2016-08-10 | $23.40 | $50.76 | 133,200 | — | — |
| 2016-08-09 | $23.64 | $51.29 | 128,800 | — | — |
| 2016-08-08 | $23.57 | $51.13 | 79,600 | — | — |
| 2016-08-05 | $23.66 | $51.32 | 213,800 | — | — |
| 2016-08-04 | $22.78 | $49.42 | 133,000 | — | — |
| 2016-08-03 | $22.82 | $49.51 | 96,600 | — | — |
| 2016-08-02 | $22.58 | $48.98 | 117,000 | — | — |
| 2016-08-01 | $22.72 | $49.29 | 86,200 | — | — |
| 2016-07-29 | $22.98 | $49.85 | 175,400 | — | — |
| 2016-07-28 | $23.13 | $50.18 | 131,400 | — | — |
| 2016-07-27 | $23.33 | $50.61 | 116,600 | — | — |
| 2016-07-26 | $23.29 | $50.53 | 131,000 | — | — |
| 2016-07-25 | $23.10 | $50.12 | 128,200 | — | — |
| 2016-07-22 | $23.43 | $50.83 | 201,000 | — | — |
| 2016-07-21 | $23.65 | $51.31 | 228,400 | — | — |
| 2016-07-20 | $24.09 | $52.27 | 69,800 | — | — |
| 2016-07-19 | $24.11 | $52.30 | 146,400 | — | — |
| 2016-07-18 | $24.16 | $52.42 | 124,000 | — | — |
| 2016-07-15 | $24.35 | $52.83 | 135,800 | — | — |
| 2016-07-14 | $24.29 | $52.69 | 116,200 | — | — |
| 2016-07-13 | $24.00 | $52.07 | 376,800 | — | — |
| 2016-07-12 | $24.26 | $52.63 | 269,800 | — | — |
| 2016-07-11 | $23.75 | $51.53 | 109,800 | — | — |
| 2016-07-08 | $23.30 | $50.54 | 185,200 | — | — |
| 2016-07-07 | $22.75 | $49.35 | 131,200 | — | — |
| 2016-07-06 | $22.68 | $49.22 | 122,600 | — | — |
| 2016-07-05 | $22.48 | $48.76 | 150,600 | — | — |
| 2016-07-01 | $22.77 | $49.40 | 105,000 | — | — |
| 2016-06-30 | $23.09 | $50.11 | 215,400 | — | — |
| 2016-06-29 | $22.46 | $48.73 | 123,000 | — | — |
| 2016-06-28 | $21.86 | $47.42 | 169,800 | — | — |
| 2016-06-27 | $21.42 | $46.47 | 202,800 | — | — |
| 2016-06-24 | $22.36 | $48.50 | 301,400 | — | — |
| 2016-06-23 | $24.06 | $52.19 | 158,400 | — | — |
| 2016-06-22 | $23.29 | $50.52 | 125,000 | — | — |
| 2016-06-21 | $23.28 | $50.50 | 95,400 | — | — |
| 2016-06-20 | $23.17 | $50.27 | 160,000 | — | — |
| 2016-06-17 | $22.62 | $49.08 | 338,000 | — | — |
| 2016-06-16 | $22.74 | $49.34 | 160,800 | — | — |
| 2016-06-15 | $22.95 | $49.79 | 85,800 | — | — |
| 2016-06-14 | $23.06 | $50.03 | 106,000 | — | — |
| 2016-06-13 | $23.34 | $50.65 | 182,200 | — | — |
| 2016-06-10 | $23.58 | $50.90 | 112,800 | — | — |
| 2016-06-09 | $23.83 | $51.43 | 118,400 | — | — |
| 2016-06-08 | $24.03 | $51.87 | 151,600 | — | — |
| 2016-06-07 | $23.83 | $51.43 | 131,000 | — | — |
| 2016-06-06 | $23.90 | $51.59 | 202,400 | — | — |
| 2016-06-03 | $23.61 | $50.96 | 189,200 | — | — |
| 2016-06-02 | $23.96 | $51.71 | 143,800 | — | — |
| 2016-06-01 | $23.99 | $51.78 | 125,200 | — | — |
| 2016-05-31 | $23.74 | $51.24 | 173,400 | — | — |
| 2016-05-27 | $23.80 | $51.37 | 206,800 | — | — |
| 2016-05-26 | $23.58 | $50.91 | 138,400 | — | — |
| 2016-05-25 | $23.78 | $51.33 | 182,800 | — | — |
| 2016-05-24 | $23.67 | $51.10 | 200,400 | — | — |
| 2016-05-23 | $23.14 | $49.95 | 159,600 | — | — |
| 2016-05-20 | $23.08 | $49.81 | 147,200 | — | — |
| 2016-05-19 | $22.66 | $48.91 | 147,800 | — | — |
| 2016-05-18 | $22.90 | $49.42 | 105,800 | — | — |
| 2016-05-17 | $21.95 | $47.38 | 147,000 | — | — |
| 2016-05-16 | $22.38 | $48.31 | 118,800 | — | — |
| 2016-05-13 | $22.16 | $47.82 | 116,800 | — | — |
| 2016-05-12 | $22.64 | $48.87 | 93,400 | — | — |
| 2016-05-11 | $22.63 | $48.84 | 87,600 | — | — |
| 2016-05-10 | $22.87 | $49.35 | 126,000 | — | — |
| 2016-05-09 | $22.63 | $48.85 | 150,000 | — | — |
| 2016-05-06 | $22.59 | $48.76 | 208,800 | — | — |
| 2016-05-05 | $22.47 | $48.49 | 115,200 | — | — |
| 2016-05-04 | $22.67 | $48.92 | 157,000 | — | — |
| 2016-05-03 | $22.86 | $49.34 | 130,600 | — | — |
| 2016-05-02 | $23.48 | $50.68 | 142,200 | — | — |
| 2016-04-29 | $23.35 | $50.40 | 106,600 | — | — |
| 2016-04-28 | $23.36 | $50.42 | 110,400 | — | — |
| 2016-04-27 | $23.72 | $51.19 | 215,800 | — | — |
| 2016-04-26 | $23.62 | $50.97 | 170,800 | — | — |
| 2016-04-25 | $23.24 | $50.16 | 148,600 | — | — |
| 2016-04-22 | $23.44 | $50.60 | 281,600 | — | — |
| 2016-04-21 | $23.30 | $50.28 | 287,000 | — | — |
| 2016-04-20 | $23.68 | $51.11 | 139,200 | — | — |
| 2016-04-19 | $23.40 | $50.51 | 149,000 | — | — |
| 2016-04-18 | $23.16 | $49.98 | 156,200 | — | — |
| 2016-04-15 | $22.79 | $49.19 | 143,800 | — | — |
| 2016-04-14 | $22.81 | $49.23 | 137,000 | — | — |
| 2016-04-13 | $22.75 | $49.11 | 217,800 | — | — |
| 2016-04-12 | $21.95 | $47.37 | 163,800 | — | — |
| 2016-04-11 | $21.60 | $46.62 | 97,000 | — | — |
| 2016-04-08 | $21.42 | $46.24 | 165,600 | — | — |
| 2016-04-07 | $21.11 | $45.57 | 313,800 | — | — |
| 2016-04-06 | $21.74 | $46.93 | 202,600 | — | — |
| 2016-04-05 | $21.63 | $46.69 | 219,600 | — | — |
| 2016-04-04 | $22.27 | $48.07 | 156,600 | — | — |
| 2016-04-01 | $22.39 | $48.33 | 163,200 | — | — |
| 2016-03-31 | $22.54 | $48.64 | 164,800 | — | — |
| 2016-03-30 | $22.56 | $48.70 | 203,400 | — | — |
| 2016-03-29 | $22.63 | $48.85 | 214,600 | — | — |
| 2016-03-28 | $22.30 | $48.12 | 230,800 | — | — |
| 2016-03-24 | $22.02 | $47.53 | 122,800 | — | — |
| 2016-03-23 | $22.07 | $47.63 | 199,600 | — | — |
| 2016-03-22 | $22.36 | $48.26 | 134,600 | — | — |
| 2016-03-21 | $22.61 | $48.79 | 269,400 | — | — |
| 2016-03-18 | $22.75 | $49.12 | 449,800 | — | — |
| 2016-03-17 | $22.56 | $48.70 | 265,200 | — | — |
| 2016-03-16 | $21.81 | $47.08 | 131,400 | — | — |
| 2016-03-15 | $22.16 | $47.83 | 242,400 | — | — |
| 2016-03-14 | $22.50 | $48.58 | 173,600 | — | — |
| 2016-03-11 | $22.37 | $48.29 | 170,200 | — | — |
| 2016-03-10 | $22.07 | $47.37 | 160,800 | — | — |
| 2016-03-09 | $21.89 | $46.99 | 146,600 | — | — |
| 2016-03-08 | $22.23 | $47.71 | 177,200 | — | — |
| 2016-03-07 | $22.52 | $48.35 | 240,000 | — | — |
| 2016-03-04 | $22.23 | $47.72 | 169,000 | — | — |
| 2016-03-03 | $22.11 | $47.47 | 140,000 | — | — |
| 2016-03-02 | $21.79 | $46.78 | 198,000 | — | — |
| 2016-03-01 | $21.64 | $46.45 | 197,600 | — | — |
| 2016-02-29 | $20.59 | $44.21 | 493,800 | — | — |
| 2016-02-26 | $21.61 | $46.39 | 308,000 | — | — |
| 2016-02-25 | $20.83 | $44.71 | 93,400 | — | — |
| 2016-02-24 | $20.59 | $44.20 | 129,600 | — | — |
| 2016-02-23 | $20.54 | $44.08 | 167,400 | — | — |
| 2016-02-22 | $20.77 | $44.59 | 143,200 | — | — |
| 2016-02-19 | $20.83 | $44.71 | 149,400 | — | — |
| 2016-02-18 | $20.53 | $44.07 | 147,800 | — | — |
| 2016-02-17 | $20.89 | $44.84 | 232,200 | — | — |
| 2016-02-16 | $20.89 | $44.85 | 207,400 | — | — |
| 2016-02-12 | $20.53 | $44.07 | 198,200 | — | — |
| 2016-02-11 | $19.78 | $42.45 | 189,000 | — | — |
| 2016-02-10 | $20.11 | $43.17 | 125,800 | — | — |
| 2016-02-09 | $20.48 | $43.97 | 224,000 | — | — |
| 2016-02-08 | $20.28 | $43.54 | 276,200 | — | — |
| 2016-02-05 | $20.46 | $43.92 | 306,200 | — | — |
| 2016-02-04 | $21.10 | $45.30 | 112,200 | — | — |
| 2016-02-03 | $21.21 | $45.52 | 219,800 | — | — |
| 2016-02-02 | $21.41 | $45.96 | 165,800 | — | — |
| 2016-02-01 | $21.83 | $46.88 | 194,600 | — | — |
| 2016-01-29 | $22.16 | $47.56 | 462,400 | — | — |
| 2016-01-28 | $21.49 | $46.12 | 265,200 | — | — |
| 2016-01-27 | $21.14 | $45.37 | 409,600 | — | — |
| 2016-01-26 | $20.74 | $44.51 | 457,000 | — | — |
| 2016-01-25 | $20.03 | $43.00 | 523,000 | — | — |
| 2016-01-22 | $21.11 | $45.31 | 628,800 | — | — |
| 2016-01-21 | $22.06 | $47.36 | 324,600 | — | — |
| 2016-01-20 | $23.44 | $50.32 | 254,400 | — | — |
| 2016-01-19 | $23.51 | $50.47 | 229,800 | — | — |
| 2016-01-15 | $23.58 | $50.62 | 263,600 | — | — |
| 2016-01-14 | $23.92 | $51.35 | 221,000 | — | — |
| 2016-01-13 | $23.68 | $50.85 | 191,200 | — | — |
| 2016-01-12 | $24.50 | $52.60 | 245,600 | — | — |
| 2016-01-11 | $24.66 | $52.93 | 237,400 | — | — |
| 2016-01-08 | $24.68 | $52.98 | 247,400 | — | — |
| 2016-01-07 | $25.25 | $54.22 | 324,600 | — | — |
| 2016-01-06 | $25.61 | $54.98 | 270,200 | — | — |
| 2016-01-05 | $25.37 | $54.46 | 198,400 | — | — |
| 2016-01-04 | $25.04 | $53.75 | 347,200 | — | — |