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
- 1994-04-12 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 | $35.38 | $64.91 | 32,000 | — | — |
| 2016-12-29 | $36.34 | $66.67 | 22,900 | — | — |
| 2016-12-28 | $35.61 | $65.33 | 14,900 | — | — |
| 2016-12-27 | $35.99 | $66.03 | 11,400 | — | — |
| 2016-12-23 | $36.30 | $66.59 | 3,800 | — | — |
| 2016-12-22 | $36.56 | $67.07 | 14,500 | — | — |
| 2016-12-21 | $36.59 | $67.13 | 28,000 | — | — |
| 2016-12-20 | $35.94 | $65.93 | 12,600 | — | — |
| 2016-12-19 | $34.07 | $62.50 | 26,700 | — | — |
| 2016-12-16 | $33.94 | $62.26 | 120,400 | — | — |
| 2016-12-15 | $32.97 | $60.48 | 25,300 | — | — |
| 2016-12-14 | $32.33 | $59.31 | 8,500 | — | — |
| 2016-12-13 | $31.88 | $58.49 | 18,700 | — | — |
| 2016-12-12 | $32.12 | $58.93 | 42,200 | — | — |
| 2016-12-09 | $32.55 | $59.71 | 31,900 | — | — |
| 2016-12-08 | $32.29 | $59.24 | 26,400 | — | — |
| 2016-12-07 | $31.43 | $57.66 | 17,300 | — | — |
| 2016-12-06 | $31.88 | $58.49 | 25,200 | — | — |
| 2016-12-05 | $30.79 | $56.49 | 41,700 | — | — |
| 2016-12-02 | $29.17 | $53.51 | 13,400 | — | — |
| 2016-12-01 | $29.13 | $53.44 | 8,900 | — | — |
| 2016-11-30 | $28.90 | $53.02 | 16,700 | — | — |
| 2016-11-29 | $28.58 | $52.43 | 10,300 | — | — |
| 2016-11-28 | $28.70 | $52.65 | 10,100 | — | — |
| 2016-11-25 | $29.27 | $53.70 | 2,300 | — | — |
| 2016-11-23 | $29.30 | $53.75 | 12,900 | — | — |
| 2016-11-22 | $29.56 | $54.23 | 18,600 | — | — |
| 2016-11-21 | $28.73 | $52.71 | 18,300 | — | — |
| 2016-11-18 | $28.59 | $52.45 | 7,600 | — | — |
| 2016-11-17 | $27.91 | $51.20 | 14,800 | — | — |
| 2016-11-16 | $27.53 | $50.50 | 11,400 | — | — |
| 2016-11-15 | $27.19 | $49.88 | 11,500 | — | — |
| 2016-11-14 | $27.95 | $51.28 | 21,700 | — | — |
| 2016-11-11 | $27.25 | $49.99 | 30,300 | — | — |
| 2016-11-10 | $25.70 | $47.15 | 12,800 | — | — |
| 2016-11-09 | $25.97 | $47.46 | 10,000 | — | — |
| 2016-11-08 | $24.86 | $45.43 | 4,500 | — | — |
| 2016-11-07 | $24.93 | $45.56 | 3,100 | — | — |
| 2016-11-04 | $24.45 | $44.68 | 4,700 | — | — |
| 2016-11-03 | $24.70 | $45.14 | 3,900 | — | — |
| 2016-11-02 | $24.30 | $44.41 | 6,700 | — | — |
| 2016-11-01 | $24.71 | $45.16 | 2,900 | — | — |
| 2016-10-31 | $24.59 | $44.94 | 10,000 | — | — |
| 2016-10-28 | $24.65 | $45.05 | 600 | — | — |
| 2016-10-27 | $24.67 | $45.08 | 5,300 | — | — |
| 2016-10-26 | $24.34 | $44.48 | 4,800 | — | — |
| 2016-10-25 | $25.03 | $45.74 | 8,600 | — | — |
| 2016-10-24 | $24.89 | $45.49 | 1,500 | — | — |
| 2016-10-21 | $24.70 | $45.14 | 2,500 | — | — |
| 2016-10-20 | $24.66 | $45.07 | 1,900 | — | — |
| 2016-10-19 | $24.59 | $44.94 | 54,900 | — | — |
| 2016-10-18 | $24.57 | $44.90 | 2,500 | — | — |
| 2016-10-17 | $24.75 | $45.23 | 3,800 | — | — |
| 2016-10-14 | $24.61 | $44.97 | 1,600 | — | — |
| 2016-10-13 | $24.70 | $45.14 | 5,900 | — | — |
| 2016-10-12 | $24.80 | $45.32 | 1,000 | — | — |
| 2016-10-11 | $24.67 | $45.08 | 2,800 | — | — |
| 2016-10-10 | $24.79 | $45.30 | 3,200 | — | — |
| 2016-10-07 | $24.50 | $44.77 | 1,500 | — | — |
| 2016-10-06 | $24.41 | $44.61 | 2,100 | — | — |
| 2016-10-05 | $24.74 | $45.21 | 1,400 | — | — |
| 2016-10-04 | $24.70 | $45.14 | 3,700 | — | — |
| 2016-10-03 | $24.52 | $44.81 | 2,800 | — | — |
| 2016-09-30 | $24.90 | $45.50 | 4,300 | — | — |
| 2016-09-29 | $24.81 | $45.34 | 12,400 | — | — |
| 2016-09-28 | $25.00 | $45.69 | 4,900 | — | — |
| 2016-09-27 | $25.05 | $45.78 | 9,600 | — | — |
| 2016-09-26 | $24.84 | $45.39 | 3,700 | — | — |
| 2016-09-23 | $24.80 | $45.32 | 2,500 | — | — |
| 2016-09-22 | $25.17 | $46.00 | 3,800 | — | — |
| 2016-09-21 | $24.58 | $44.92 | 1,900 | — | — |
| 2016-09-20 | $24.71 | $45.16 | 30,400 | — | — |
| 2016-09-19 | $24.42 | $44.63 | 2,200 | — | — |
| 2016-09-16 | $24.63 | $45.01 | 13,700 | — | — |
| 2016-09-15 | $24.69 | $45.12 | 3,900 | — | — |
| 2016-09-14 | $24.62 | $44.99 | 2,700 | — | — |
| 2016-09-13 | $24.57 | $44.90 | 5,800 | — | — |
| 2016-09-12 | $24.80 | $45.32 | 6,600 | — | — |
| 2016-09-09 | $24.57 | $44.90 | 3,600 | — | — |
| 2016-09-08 | $25.15 | $45.96 | 5,600 | — | — |
| 2016-09-07 | $25.00 | $45.69 | 14,600 | — | — |
| 2016-09-06 | $24.86 | $45.43 | 4,400 | — | — |
| 2016-09-02 | $24.90 | $45.50 | 4,600 | — | — |
| 2016-09-01 | $24.39 | $44.57 | 2,800 | — | — |
| 2016-08-31 | $24.52 | $44.81 | 8,000 | — | — |
| 2016-08-30 | $24.67 | $45.08 | 4,000 | — | — |
| 2016-08-29 | $24.70 | $45.14 | 11,600 | — | — |
| 2016-08-26 | $24.13 | $44.10 | 5,100 | — | — |
| 2016-08-25 | $24.25 | $44.32 | 5,900 | — | — |
| 2016-08-24 | $24.13 | $44.10 | 9,500 | — | — |
| 2016-08-23 | $24.50 | $44.77 | 6,200 | — | — |
| 2016-08-22 | $24.64 | $45.03 | 16,800 | — | — |
| 2016-08-19 | $24.56 | $44.88 | 15,500 | — | — |
| 2016-08-18 | $24.39 | $44.57 | 5,500 | — | — |
| 2016-08-17 | $24.30 | $44.41 | 3,300 | — | — |
| 2016-08-16 | $24.48 | $44.74 | 6,000 | — | — |
| 2016-08-15 | $24.72 | $45.18 | 9,400 | — | — |
| 2016-08-12 | $24.77 | $45.27 | 12,400 | — | — |
| 2016-08-11 | $24.73 | $45.19 | 12,800 | — | — |
| 2016-08-10 | $24.42 | $44.44 | 10,600 | — | — |
| 2016-08-09 | $24.39 | $44.39 | 12,400 | — | — |
| 2016-08-08 | $24.20 | $44.04 | 3,000 | — | — |
| 2016-08-05 | $24.25 | $44.13 | 12,000 | — | — |
| 2016-08-04 | $24.19 | $44.03 | 4,500 | — | — |
| 2016-08-03 | $24.39 | $44.39 | 9,100 | — | — |
| 2016-08-02 | $23.84 | $43.39 | 10,200 | — | — |
| 2016-08-01 | $23.99 | $43.66 | 15,400 | — | — |
| 2016-07-29 | $24.41 | $44.43 | 10,200 | — | — |
| 2016-07-28 | $24.61 | $44.79 | 6,200 | — | — |
| 2016-07-27 | $24.86 | $45.25 | 14,700 | — | — |
| 2016-07-26 | $25.10 | $45.68 | 11,200 | — | — |
| 2016-07-25 | $24.66 | $44.88 | 6,700 | — | — |
| 2016-07-22 | $25.20 | $45.86 | 19,600 | — | — |
| 2016-07-21 | $25.09 | $45.66 | 19,500 | — | — |
| 2016-07-20 | $25.04 | $45.57 | 16,100 | — | — |
| 2016-07-19 | $24.95 | $45.41 | 15,500 | — | — |
| 2016-07-18 | $25.10 | $45.68 | 17,100 | — | — |
| 2016-07-15 | $25.12 | $45.72 | 14,900 | — | — |
| 2016-07-14 | $24.96 | $45.43 | 13,600 | — | — |
| 2016-07-13 | $25.02 | $45.54 | 30,300 | — | — |
| 2016-07-12 | $24.88 | $45.28 | 20,100 | — | — |
| 2016-07-11 | $24.85 | $45.23 | 31,400 | — | — |
| 2016-07-08 | $24.84 | $45.21 | 15,000 | — | — |
| 2016-07-07 | $24.33 | $44.28 | 11,700 | — | — |
| 2016-07-06 | $24.39 | $44.39 | 22,600 | — | — |
| 2016-07-05 | $24.38 | $44.37 | 11,000 | — | — |
| 2016-07-01 | $24.37 | $44.35 | 23,700 | — | — |
| 2016-06-30 | $23.53 | $42.82 | 38,400 | — | — |
| 2016-06-29 | $24.40 | $44.41 | 12,400 | — | — |
| 2016-06-28 | $24.24 | $44.12 | 27,800 | — | — |
| 2016-06-27 | $23.94 | $43.57 | 27,600 | — | — |
| 2016-06-24 | $23.24 | $42.30 | 546,000 | — | — |
| 2016-06-23 | $24.60 | $44.77 | 42,100 | — | — |
| 2016-06-22 | $24.05 | $43.77 | 35,600 | — | — |
| 2016-06-21 | $23.60 | $42.95 | 77,300 | — | — |
| 2016-06-20 | $23.04 | $41.93 | 13,700 | — | — |
| 2016-06-17 | $22.98 | $41.82 | 67,100 | — | — |
| 2016-06-16 | $22.96 | $41.79 | 20,900 | — | — |
| 2016-06-15 | $23.00 | $41.86 | 22,700 | — | — |
| 2016-06-14 | $22.79 | $41.48 | 17,100 | — | — |
| 2016-06-13 | $23.08 | $42.01 | 11,000 | — | — |
| 2016-06-10 | $23.42 | $42.62 | 7,200 | — | — |
| 2016-06-09 | $23.43 | $42.64 | 2,100 | — | — |
| 2016-06-08 | $23.36 | $42.52 | 11,500 | — | — |
| 2016-06-07 | $23.25 | $42.31 | 8,000 | — | — |
| 2016-06-06 | $23.36 | $42.52 | 6,100 | — | — |
| 2016-06-03 | $23.30 | $42.41 | 12,300 | — | — |
| 2016-06-02 | $23.89 | $43.48 | 4,600 | — | — |
| 2016-06-01 | $23.99 | $43.66 | 3,800 | — | — |
| 2016-05-31 | $24.13 | $43.92 | 8,500 | — | — |
| 2016-05-27 | $24.45 | $44.50 | 4,400 | — | — |
| 2016-05-26 | $24.37 | $44.35 | 5,000 | — | — |
| 2016-05-25 | $24.44 | $44.48 | 10,900 | — | — |
| 2016-05-24 | $24.65 | $44.86 | 8,700 | — | — |
| 2016-05-23 | $24.65 | $44.86 | 6,600 | — | — |
| 2016-05-20 | $24.60 | $44.77 | 10,000 | — | — |
| 2016-05-19 | $24.21 | $44.06 | 7,400 | — | — |
| 2016-05-18 | $24.47 | $44.54 | 14,700 | — | — |
| 2016-05-17 | $24.32 | $44.26 | 9,900 | — | — |
| 2016-05-16 | $24.65 | $44.86 | 6,300 | — | — |
| 2016-05-13 | $24.71 | $44.97 | 11,900 | — | — |
| 2016-05-12 | $24.63 | $44.83 | 5,300 | — | — |
| 2016-05-11 | $24.75 | $45.04 | 6,400 | — | — |
| 2016-05-10 | $24.70 | $44.79 | 9,900 | — | — |
| 2016-05-09 | $24.72 | $44.83 | 8,200 | — | — |
| 2016-05-06 | $24.72 | $44.83 | 11,000 | — | — |
| 2016-05-05 | $24.66 | $44.72 | 16,800 | — | — |
| 2016-05-04 | $24.69 | $44.77 | 8,800 | — | — |
| 2016-05-03 | $24.75 | $44.88 | 10,600 | — | — |
| 2016-05-02 | $24.68 | $44.75 | 7,700 | — | — |
| 2016-04-29 | $24.77 | $44.92 | 7,500 | — | — |
| 2016-04-28 | $24.71 | $44.81 | 17,700 | — | — |
| 2016-04-27 | $24.75 | $44.88 | 12,100 | — | — |
| 2016-04-26 | $24.75 | $44.88 | 12,400 | — | — |
| 2016-04-25 | $24.86 | $45.08 | 19,300 | — | — |
| 2016-04-22 | $24.37 | $44.19 | 7,100 | — | — |
| 2016-04-21 | $24.50 | $44.43 | 181,400 | — | — |
| 2016-04-20 | $24.48 | $44.39 | 14,300 | — | — |
| 2016-04-19 | $24.43 | $44.30 | 4,100 | — | — |
| 2016-04-18 | $24.30 | $44.06 | 11,300 | — | — |
| 2016-04-15 | $24.31 | $44.08 | 69,200 | — | — |
| 2016-04-14 | $24.24 | $43.96 | 4,700 | — | — |
| 2016-04-13 | $24.25 | $43.97 | 9,400 | — | — |
| 2016-04-12 | $24.17 | $43.83 | 9,900 | — | — |
| 2016-04-11 | $24.06 | $43.63 | 8,400 | — | — |
| 2016-04-08 | $24.20 | $43.88 | 8,600 | — | — |
| 2016-04-07 | $23.97 | $43.47 | 5,100 | — | — |
| 2016-04-06 | $23.86 | $43.27 | 56,200 | — | — |
| 2016-04-05 | $24.05 | $43.61 | 71,300 | — | — |
| 2016-04-04 | $23.98 | $43.48 | 7,600 | — | — |
| 2016-04-01 | $23.81 | $43.18 | 8,800 | — | — |
| 2016-03-31 | $24.02 | $43.56 | 44,400 | — | — |
| 2016-03-30 | $24.00 | $43.52 | 32,200 | — | — |
| 2016-03-29 | $23.29 | $42.23 | 17,800 | — | — |
| 2016-03-28 | $23.32 | $42.29 | 4,000 | — | — |
| 2016-03-24 | $23.49 | $42.60 | 4,900 | — | — |
| 2016-03-23 | $23.43 | $42.49 | 13,500 | — | — |
| 2016-03-22 | $23.71 | $42.99 | 4,200 | — | — |
| 2016-03-21 | $23.79 | $43.14 | 5,400 | — | — |
| 2016-03-18 | $23.43 | $42.49 | 7,700 | — | — |
| 2016-03-17 | $23.53 | $42.67 | 5,800 | — | — |
| 2016-03-16 | $23.46 | $42.54 | 4,300 | — | — |
| 2016-03-15 | $23.45 | $42.52 | 4,800 | — | — |
| 2016-03-14 | $23.55 | $42.70 | 9,100 | — | — |
| 2016-03-11 | $23.50 | $42.61 | 5,000 | — | — |
| 2016-03-10 | $23.45 | $42.52 | 9,000 | — | — |
| 2016-03-09 | $23.34 | $42.32 | 11,300 | — | — |
| 2016-03-08 | $23.55 | $42.70 | 14,000 | — | — |
| 2016-03-07 | $23.93 | $43.39 | 22,200 | — | — |
| 2016-03-04 | $23.81 | $43.18 | 23,600 | — | — |
| 2016-03-03 | $23.80 | $43.16 | 11,700 | — | — |
| 2016-03-02 | $23.74 | $43.05 | 11,500 | — | — |
| 2016-03-01 | $23.80 | $43.16 | 36,600 | — | — |
| 2016-02-29 | $23.54 | $42.69 | 13,900 | — | — |
| 2016-02-26 | $23.67 | $42.92 | 9,300 | — | — |
| 2016-02-25 | $23.53 | $42.67 | 7,300 | — | — |
| 2016-02-24 | $23.77 | $43.10 | 8,500 | — | — |
| 2016-02-23 | $23.71 | $42.99 | 10,700 | — | — |
| 2016-02-22 | $23.63 | $42.85 | 5,800 | — | — |
| 2016-02-19 | $23.50 | $42.61 | 3,400 | — | — |
| 2016-02-18 | $23.53 | $42.67 | 1,900 | — | — |
| 2016-02-17 | $23.40 | $42.43 | 3,700 | — | — |
| 2016-02-16 | $23.61 | $42.81 | 5,700 | — | — |
| 2016-02-12 | $23.50 | $42.61 | 7,300 | — | — |
| 2016-02-11 | $23.10 | $41.89 | 24,300 | — | — |
| 2016-02-10 | $23.23 | $42.12 | 10,100 | — | — |
| 2016-02-09 | $23.06 | $41.65 | 5,000 | — | — |
| 2016-02-08 | $23.73 | $42.86 | 7,500 | — | — |
| 2016-02-05 | $23.73 | $42.86 | 1,900 | — | — |
| 2016-02-04 | $23.50 | $42.45 | 10,000 | — | — |
| 2016-02-03 | $23.68 | $42.77 | 1,200 | — | — |
| 2016-02-02 | $22.95 | $41.45 | 800 | — | — |
| 2016-02-01 | $23.50 | $42.45 | 22,700 | — | — |
| 2016-01-29 | $23.75 | $42.90 | 10,900 | — | — |
| 2016-01-28 | $23.75 | $42.90 | 7,300 | — | — |
| 2016-01-27 | $23.55 | $42.54 | 21,700 | — | — |
| 2016-01-26 | $23.75 | $42.90 | 15,100 | — | — |
| 2016-01-25 | $23.75 | $42.90 | 4,200 | — | — |
| 2016-01-22 | $23.75 | $42.90 | 1,900 | — | — |
| 2016-01-21 | $23.47 | $42.39 | 2,700 | — | — |
| 2016-01-20 | $23.66 | $42.74 | 700 | — | — |
| 2016-01-19 | $23.47 | $42.39 | 4,800 | — | — |
| 2016-01-15 | $23.05 | $41.63 | 3,400 | — | — |
| 2016-01-14 | $23.50 | $42.45 | 39,900 | — | — |
| 2016-01-13 | $23.36 | $42.19 | 4,400 | — | — |
| 2016-01-12 | $23.40 | $42.27 | 7,300 | — | — |
| 2016-01-11 | $23.38 | $42.23 | 16,400 | — | — |
| 2016-01-08 | $23.41 | $42.29 | 21,100 | — | — |
| 2016-01-07 | $23.25 | $42.00 | 26,500 | — | — |
| 2016-01-06 | $23.66 | $42.74 | 78,300 | — | — |
| 2016-01-05 | $23.36 | $42.19 | 14,800 | — | — |
| 2016-01-04 | $23.30 | $42.09 | 15,100 | — | — |