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
- 1986-06-26 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 | $36.45 | $45.71 | 307,100 | — | — |
| 2016-12-29 | $37.45 | $46.96 | 325,800 | — | — |
| 2016-12-28 | $37.70 | $47.27 | 340,100 | — | — |
| 2016-12-27 | $39.05 | $48.90 | 265,900 | — | — |
| 2016-12-23 | $39.00 | $48.84 | 146,700 | — | — |
| 2016-12-22 | $38.45 | $48.15 | 429,200 | — | — |
| 2016-12-21 | $39.00 | $48.84 | 242,100 | — | — |
| 2016-12-20 | $39.30 | $49.22 | 278,200 | — | — |
| 2016-12-19 | $37.60 | $47.09 | 294,400 | — | — |
| 2016-12-16 | $37.40 | $46.84 | 869,700 | — | — |
| 2016-12-15 | $38.85 | $48.65 | 679,200 | — | — |
| 2016-12-14 | $36.65 | $45.90 | 393,300 | — | — |
| 2016-12-13 | $36.30 | $45.46 | 352,400 | — | — |
| 2016-12-12 | $36.20 | $45.33 | 608,200 | — | — |
| 2016-12-09 | $38.95 | $48.78 | 342,800 | — | — |
| 2016-12-08 | $37.60 | $47.09 | 388,400 | — | — |
| 2016-12-07 | $37.30 | $46.71 | 316,000 | — | — |
| 2016-12-06 | $36.35 | $45.52 | 513,800 | — | — |
| 2016-12-05 | $35.85 | $44.90 | 426,600 | — | — |
| 2016-12-02 | $36.55 | $45.77 | 275,200 | — | — |
| 2016-12-01 | $36.45 | $45.65 | 408,600 | — | — |
| 2016-11-30 | $36.85 | $46.15 | 485,200 | — | — |
| 2016-11-29 | $37.60 | $47.09 | 383,100 | — | — |
| 2016-11-28 | $37.00 | $46.34 | 320,800 | — | — |
| 2016-11-25 | $37.20 | $46.59 | 123,900 | — | — |
| 2016-11-23 | $37.20 | $46.59 | 209,800 | — | — |
| 2016-11-22 | $36.75 | $46.02 | 317,900 | — | — |
| 2016-11-21 | $36.35 | $45.52 | 305,100 | — | — |
| 2016-11-18 | $35.85 | $44.90 | 478,400 | — | — |
| 2016-11-17 | $36.20 | $45.33 | 302,400 | — | — |
| 2016-11-16 | $35.15 | $44.02 | 606,100 | — | — |
| 2016-11-15 | $35.75 | $44.77 | 622,300 | — | — |
| 2016-11-14 | $34.90 | $43.71 | 490,500 | — | — |
| 2016-11-11 | $34.05 | $42.64 | 418,600 | — | — |
| 2016-11-10 | $33.15 | $41.51 | 667,300 | — | — |
| 2016-11-09 | $31.75 | $39.76 | 517,200 | — | — |
| 2016-11-08 | $30.20 | $37.82 | 265,200 | — | — |
| 2016-11-07 | $30.25 | $37.88 | 441,900 | — | — |
| 2016-11-04 | $29.55 | $37.01 | 281,100 | — | — |
| 2016-11-03 | $28.90 | $36.19 | 269,000 | — | — |
| 2016-11-02 | $29.45 | $36.88 | 350,100 | — | — |
| 2016-11-01 | $29.30 | $36.69 | 296,800 | — | — |
| 2016-10-31 | $30.15 | $37.76 | 519,900 | — | — |
| 2016-10-28 | $29.40 | $36.82 | 380,200 | — | — |
| 2016-10-27 | $29.25 | $36.63 | 306,800 | — | — |
| 2016-10-26 | $29.25 | $36.63 | 281,800 | — | — |
| 2016-10-25 | $29.95 | $37.51 | 293,900 | — | — |
| 2016-10-24 | $29.95 | $37.51 | 346,000 | — | — |
| 2016-10-21 | $30.10 | $37.69 | 295,100 | — | — |
| 2016-10-20 | $30.20 | $37.82 | 402,000 | — | — |
| 2016-10-19 | $29.50 | $36.94 | 255,100 | — | — |
| 2016-10-18 | $28.65 | $35.88 | 174,500 | — | — |
| 2016-10-17 | $28.15 | $35.25 | 163,300 | — | — |
| 2016-10-14 | $28.25 | $35.38 | 234,900 | — | — |
| 2016-10-13 | $28.90 | $36.19 | 290,600 | — | — |
| 2016-10-12 | $28.50 | $35.69 | 181,600 | — | — |
| 2016-10-11 | $28.35 | $35.50 | 389,300 | — | — |
| 2016-10-10 | $29.00 | $36.32 | 306,800 | — | — |
| 2016-10-07 | $28.50 | $35.69 | 424,400 | — | — |
| 2016-10-06 | $28.52 | $35.72 | 334,400 | — | — |
| 2016-10-05 | $28.06 | $35.14 | 302,500 | — | — |
| 2016-10-04 | $27.89 | $34.93 | 333,000 | — | — |
| 2016-10-03 | $27.70 | $34.69 | 368,300 | — | — |
| 2016-09-30 | $26.41 | $33.07 | 474,500 | — | — |
| 2016-09-29 | $26.67 | $33.40 | 256,900 | — | — |
| 2016-09-28 | $27.11 | $33.95 | 637,700 | — | — |
| 2016-09-27 | $26.44 | $33.05 | 284,300 | — | — |
| 2016-09-26 | $26.01 | $32.51 | 355,100 | — | — |
| 2016-09-23 | $26.38 | $32.97 | 287,400 | — | — |
| 2016-09-22 | $26.22 | $32.77 | 626,700 | — | — |
| 2016-09-21 | $25.69 | $32.11 | 502,400 | — | — |
| 2016-09-20 | $25.36 | $31.70 | 272,300 | — | — |
| 2016-09-19 | $25.51 | $31.89 | 600,700 | — | — |
| 2016-09-16 | $25.46 | $31.82 | 596,800 | — | — |
| 2016-09-15 | $27.41 | $34.26 | 272,600 | — | — |
| 2016-09-14 | $27.34 | $34.17 | 359,500 | — | — |
| 2016-09-13 | $28.08 | $35.10 | 402,200 | — | — |
| 2016-09-12 | $29.65 | $37.06 | 325,500 | — | — |
| 2016-09-09 | $28.81 | $36.01 | 232,000 | — | — |
| 2016-09-08 | $29.78 | $37.22 | 215,200 | — | — |
| 2016-09-07 | $29.63 | $37.04 | 336,700 | — | — |
| 2016-09-06 | $28.77 | $35.96 | 227,200 | — | — |
| 2016-09-02 | $28.68 | $35.85 | 192,400 | — | — |
| 2016-09-01 | $28.30 | $35.37 | 266,400 | — | — |
| 2016-08-31 | $28.23 | $35.29 | 439,800 | — | — |
| 2016-08-30 | $28.27 | $35.34 | 511,200 | — | — |
| 2016-08-29 | $27.34 | $34.17 | 513,500 | — | — |
| 2016-08-26 | $27.30 | $34.12 | 294,100 | — | — |
| 2016-08-25 | $27.98 | $34.97 | 296,300 | — | — |
| 2016-08-24 | $27.85 | $34.81 | 249,800 | — | — |
| 2016-08-23 | $27.92 | $34.90 | 215,200 | — | — |
| 2016-08-22 | $27.59 | $34.49 | 254,800 | — | — |
| 2016-08-19 | $27.78 | $34.72 | 154,700 | — | — |
| 2016-08-18 | $28.18 | $35.22 | 259,900 | — | — |
| 2016-08-17 | $28.22 | $35.27 | 283,000 | — | — |
| 2016-08-16 | $27.79 | $34.74 | 298,500 | — | — |
| 2016-08-15 | $28.24 | $35.30 | 386,700 | — | — |
| 2016-08-12 | $28.61 | $35.76 | 416,400 | — | — |
| 2016-08-11 | $28.60 | $35.75 | 530,100 | — | — |
| 2016-08-10 | $27.76 | $34.70 | 305,600 | — | — |
| 2016-08-09 | $27.82 | $34.77 | 189,600 | — | — |
| 2016-08-08 | $27.99 | $34.99 | 263,600 | — | — |
| 2016-08-05 | $28.10 | $35.12 | 347,400 | — | — |
| 2016-08-04 | $27.18 | $33.97 | 325,600 | — | — |
| 2016-08-03 | $26.89 | $33.61 | 508,000 | — | — |
| 2016-08-02 | $27.27 | $34.09 | 359,400 | — | — |
| 2016-08-01 | $28.48 | $35.60 | 725,700 | — | — |
| 2016-07-29 | $28.77 | $35.96 | 504,500 | — | — |
| 2016-07-28 | $29.11 | $36.39 | 311,400 | — | — |
| 2016-07-27 | $29.09 | $36.36 | 255,000 | — | — |
| 2016-07-26 | $29.23 | $36.54 | 395,200 | — | — |
| 2016-07-25 | $28.58 | $35.72 | 328,900 | — | — |
| 2016-07-22 | $29.02 | $36.27 | 364,600 | — | — |
| 2016-07-21 | $28.27 | $35.34 | 512,000 | — | — |
| 2016-07-20 | $28.42 | $35.52 | 622,200 | — | — |
| 2016-07-19 | $28.29 | $35.36 | 341,500 | — | — |
| 2016-07-18 | $28.28 | $35.35 | 282,700 | — | — |
| 2016-07-15 | $28.19 | $35.24 | 371,900 | — | — |
| 2016-07-14 | $28.33 | $35.41 | 300,100 | — | — |
| 2016-07-13 | $27.91 | $34.89 | 337,900 | — | — |
| 2016-07-12 | $28.20 | $35.25 | 406,300 | — | — |
| 2016-07-11 | $27.48 | $34.35 | 458,300 | — | — |
| 2016-07-08 | $27.17 | $33.96 | 469,900 | — | — |
| 2016-07-07 | $26.71 | $33.39 | 414,600 | — | — |
| 2016-07-06 | $27.08 | $33.85 | 618,700 | — | — |
| 2016-07-05 | $26.93 | $33.66 | 509,400 | — | — |
| 2016-07-01 | $27.15 | $33.94 | 413,800 | — | — |
| 2016-06-30 | $26.46 | $33.07 | 786,800 | — | — |
| 2016-06-29 | $25.76 | $32.20 | 464,800 | — | — |
| 2016-06-28 | $25.28 | $31.60 | 446,000 | — | — |
| 2016-06-27 | $24.43 | $30.47 | 881,000 | — | — |
| 2016-06-24 | $24.56 | $30.64 | 514,300 | — | — |
| 2016-06-23 | $25.64 | $31.98 | 275,600 | — | — |
| 2016-06-22 | $25.32 | $31.58 | 244,900 | — | — |
| 2016-06-21 | $25.33 | $31.60 | 357,200 | — | — |
| 2016-06-20 | $25.30 | $31.56 | 411,300 | — | — |
| 2016-06-17 | $24.78 | $30.91 | 650,600 | — | — |
| 2016-06-16 | $24.21 | $30.20 | 343,400 | — | — |
| 2016-06-15 | $24.18 | $30.16 | 394,900 | — | — |
| 2016-06-14 | $24.00 | $29.94 | 450,400 | — | — |
| 2016-06-13 | $24.40 | $30.44 | 357,900 | — | — |
| 2016-06-10 | $25.04 | $31.23 | 252,400 | — | — |
| 2016-06-09 | $25.27 | $31.52 | 431,300 | — | — |
| 2016-06-08 | $25.08 | $31.28 | 481,700 | — | — |
| 2016-06-07 | $24.97 | $31.15 | 732,600 | — | — |
| 2016-06-06 | $23.74 | $29.61 | 312,800 | — | — |
| 2016-06-03 | $23.78 | $29.66 | 303,000 | — | — |
| 2016-06-02 | $24.32 | $30.34 | 374,400 | — | — |
| 2016-06-01 | $23.92 | $29.84 | 471,000 | — | — |
| 2016-05-31 | $23.60 | $29.44 | 614,300 | — | — |
| 2016-05-27 | $23.73 | $29.60 | 393,300 | — | — |
| 2016-05-26 | $23.58 | $29.41 | 570,200 | — | — |
| 2016-05-25 | $24.32 | $30.34 | 326,400 | — | — |
| 2016-05-24 | $24.22 | $30.21 | 437,900 | — | — |
| 2016-05-23 | $23.73 | $29.60 | 427,900 | — | — |
| 2016-05-20 | $23.70 | $29.56 | 322,500 | — | — |
| 2016-05-19 | $23.25 | $29.00 | 355,800 | — | — |
| 2016-05-18 | $23.51 | $29.33 | 476,000 | — | — |
| 2016-05-17 | $23.28 | $29.04 | 519,300 | — | — |
| 2016-05-16 | $23.29 | $29.05 | 490,200 | — | — |
| 2016-05-13 | $22.73 | $28.35 | 450,100 | — | — |
| 2016-05-12 | $22.65 | $28.25 | 533,800 | — | — |
| 2016-05-11 | $24.12 | $30.09 | 639,200 | — | — |
| 2016-05-10 | $23.42 | $29.21 | 640,400 | — | — |
| 2016-05-09 | $23.34 | $29.11 | 636,600 | — | — |
| 2016-05-06 | $23.14 | $28.86 | 496,400 | — | — |
| 2016-05-05 | $22.98 | $28.66 | 384,300 | — | — |
| 2016-05-04 | $23.09 | $28.80 | 419,300 | — | — |
| 2016-05-03 | $23.51 | $29.33 | 515,400 | — | — |
| 2016-05-02 | $23.72 | $29.59 | 994,200 | — | — |
| 2016-04-29 | $23.50 | $29.31 | 2,367,900 | — | — |
| 2016-04-28 | $20.10 | $25.07 | 432,500 | — | — |
| 2016-04-27 | $20.58 | $25.67 | 413,900 | — | — |
| 2016-04-26 | $20.64 | $25.75 | 481,400 | — | — |
| 2016-04-25 | $20.24 | $25.25 | 434,200 | — | — |
| 2016-04-22 | $20.13 | $25.11 | 413,700 | — | — |
| 2016-04-21 | $19.99 | $24.94 | 428,800 | — | — |
| 2016-04-20 | $20.61 | $25.71 | 205,900 | — | — |
| 2016-04-19 | $20.65 | $25.76 | 314,500 | — | — |
| 2016-04-18 | $20.73 | $25.86 | 332,100 | — | — |
| 2016-04-15 | $20.62 | $25.72 | 312,700 | — | — |
| 2016-04-14 | $20.33 | $25.36 | 378,900 | — | — |
| 2016-04-13 | $20.43 | $25.48 | 604,200 | — | — |
| 2016-04-12 | $19.22 | $23.97 | 548,400 | — | — |
| 2016-04-11 | $19.14 | $23.87 | 419,100 | — | — |
| 2016-04-08 | $18.89 | $23.56 | 357,500 | — | — |
| 2016-04-07 | $18.77 | $23.41 | 401,200 | — | — |
| 2016-04-06 | $19.48 | $24.30 | 214,000 | — | — |
| 2016-04-05 | $19.64 | $24.50 | 273,200 | — | — |
| 2016-04-04 | $19.84 | $24.75 | 517,600 | — | — |
| 2016-04-01 | $19.78 | $24.67 | 441,100 | — | — |
| 2016-03-31 | $19.99 | $24.94 | 248,600 | — | — |
| 2016-03-30 | $20.08 | $25.05 | 508,300 | — | — |
| 2016-03-29 | $19.81 | $24.71 | 348,000 | — | — |
| 2016-03-28 | $19.27 | $23.99 | 216,400 | — | — |
| 2016-03-24 | $19.14 | $23.83 | 438,000 | — | — |
| 2016-03-23 | $19.03 | $23.69 | 410,100 | — | — |
| 2016-03-22 | $19.37 | $24.11 | 388,900 | — | — |
| 2016-03-21 | $19.23 | $23.94 | 465,900 | — | — |
| 2016-03-18 | $19.33 | $24.06 | 893,600 | — | — |
| 2016-03-17 | $19.26 | $23.97 | 505,100 | — | — |
| 2016-03-16 | $19.30 | $24.02 | 395,700 | — | — |
| 2016-03-15 | $18.99 | $23.64 | 388,400 | — | — |
| 2016-03-14 | $19.34 | $24.07 | 342,700 | — | — |
| 2016-03-11 | $19.73 | $24.56 | 365,400 | — | — |
| 2016-03-10 | $19.30 | $24.02 | 332,400 | — | — |
| 2016-03-09 | $19.18 | $23.88 | 418,500 | — | — |
| 2016-03-08 | $18.85 | $23.46 | 713,800 | — | — |
| 2016-03-07 | $19.67 | $24.49 | 421,300 | — | — |
| 2016-03-04 | $19.47 | $24.24 | 577,200 | — | — |
| 2016-03-03 | $19.70 | $24.52 | 446,500 | — | — |
| 2016-03-02 | $19.21 | $23.91 | 630,900 | — | — |
| 2016-03-01 | $18.91 | $23.54 | 791,600 | — | — |
| 2016-02-29 | $18.05 | $22.47 | 819,400 | — | — |
| 2016-02-26 | $17.66 | $21.98 | 771,900 | — | — |
| 2016-02-25 | $17.30 | $21.53 | 377,400 | — | — |
| 2016-02-24 | $17.02 | $21.19 | 553,400 | — | — |
| 2016-02-23 | $16.56 | $20.61 | 553,100 | — | — |
| 2016-02-22 | $16.12 | $20.07 | 458,200 | — | — |
| 2016-02-19 | $15.78 | $19.64 | 558,400 | — | — |
| 2016-02-18 | $15.88 | $19.77 | 578,700 | — | — |
| 2016-02-17 | $15.92 | $19.82 | 433,600 | — | — |
| 2016-02-16 | $15.73 | $19.58 | 530,700 | — | — |
| 2016-02-12 | $15.36 | $19.12 | 460,200 | — | — |
| 2016-02-11 | $14.94 | $18.60 | 476,000 | — | — |
| 2016-02-10 | $14.78 | $18.40 | 639,800 | — | — |
| 2016-02-09 | $14.61 | $18.19 | 561,600 | — | — |
| 2016-02-08 | $14.25 | $17.74 | 786,800 | — | — |
| 2016-02-05 | $14.66 | $18.25 | 1,106,900 | — | — |
| 2016-02-04 | $15.04 | $18.72 | 593,400 | — | — |
| 2016-02-03 | $14.61 | $18.19 | 538,500 | — | — |
| 2016-02-02 | $14.42 | $17.95 | 1,208,600 | — | — |
| 2016-02-01 | $15.46 | $19.24 | 690,400 | — | — |
| 2016-01-29 | $15.02 | $18.70 | 622,400 | — | — |
| 2016-01-28 | $14.28 | $17.78 | 568,700 | — | — |
| 2016-01-27 | $14.56 | $18.12 | 547,900 | — | — |
| 2016-01-26 | $14.81 | $18.44 | 398,100 | — | — |
| 2016-01-25 | $14.38 | $17.90 | 320,600 | — | — |
| 2016-01-22 | $14.86 | $18.50 | 541,300 | — | — |
| 2016-01-21 | $14.71 | $18.31 | 788,300 | — | — |
| 2016-01-20 | $14.27 | $17.76 | 740,600 | — | — |
| 2016-01-19 | $14.19 | $17.66 | 690,300 | — | — |
| 2016-01-15 | $14.54 | $18.10 | 654,000 | — | — |
| 2016-01-14 | $14.94 | $18.60 | 587,000 | — | — |
| 2016-01-13 | $14.47 | $18.01 | 547,700 | — | — |
| 2016-01-12 | $15.45 | $19.23 | 665,600 | — | — |
| 2016-01-11 | $15.36 | $19.12 | 795,500 | — | — |
| 2016-01-08 | $15.70 | $19.54 | 507,700 | — | — |
| 2016-01-07 | $16.36 | $20.36 | 919,300 | — | — |
| 2016-01-06 | $17.86 | $22.23 | 952,700 | — | — |
| 2016-01-05 | $17.03 | $21.20 | 745,600 | — | — |
| 2016-01-04 | $17.93 | $22.32 | 973,700 | — | — |