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 | $31.55 | $31.55 | 456,900 | — | — |
| 2016-12-29 | $32.05 | $32.05 | 330,800 | — | — |
| 2016-12-28 | $32.25 | $32.25 | 399,500 | — | — |
| 2016-12-27 | $32.50 | $32.50 | 315,200 | — | — |
| 2016-12-23 | $32.25 | $32.25 | 559,200 | — | — |
| 2016-12-22 | $31.50 | $31.50 | 778,300 | — | — |
| 2016-12-21 | $32.70 | $32.70 | 266,400 | — | — |
| 2016-12-20 | $32.75 | $32.75 | 364,500 | — | — |
| 2016-12-19 | $32.70 | $32.70 | 361,800 | — | — |
| 2016-12-16 | $32.20 | $32.20 | 852,200 | — | — |
| 2016-12-15 | $32.55 | $32.55 | 486,500 | — | — |
| 2016-12-14 | $32.15 | $32.15 | 354,700 | — | — |
| 2016-12-13 | $32.10 | $32.10 | 572,800 | — | — |
| 2016-12-12 | $31.80 | $31.80 | 391,200 | — | — |
| 2016-12-09 | $31.90 | $31.90 | 481,900 | — | — |
| 2016-12-08 | $32.55 | $32.55 | 483,900 | — | — |
| 2016-12-07 | $31.85 | $31.85 | 474,200 | — | — |
| 2016-12-06 | $31.05 | $31.05 | 718,900 | — | — |
| 2016-12-05 | $30.90 | $30.90 | 954,000 | — | — |
| 2016-12-02 | $30.30 | $30.30 | 785,700 | — | — |
| 2016-12-01 | $29.10 | $29.10 | 2,681,300 | — | — |
| 2016-11-30 | $28.10 | $28.10 | 647,700 | — | — |
| 2016-11-29 | $28.30 | $28.30 | 512,500 | — | — |
| 2016-11-28 | $28.15 | $28.15 | 329,200 | — | — |
| 2016-11-25 | $28.30 | $28.30 | 112,600 | — | — |
| 2016-11-23 | $28.20 | $28.20 | 248,900 | — | — |
| 2016-11-22 | $28.35 | $28.35 | 482,200 | — | — |
| 2016-11-21 | $27.45 | $27.45 | 334,500 | — | — |
| 2016-11-18 | $27.75 | $27.75 | 339,300 | — | — |
| 2016-11-17 | $26.90 | $26.90 | 409,200 | — | — |
| 2016-11-16 | $27.25 | $27.25 | 1,009,500 | — | — |
| 2016-11-15 | $25.95 | $25.95 | 672,400 | — | — |
| 2016-11-14 | $26.00 | $26.00 | 413,000 | — | — |
| 2016-11-11 | $26.30 | $26.30 | 751,400 | — | — |
| 2016-11-10 | $25.80 | $25.80 | 474,300 | — | — |
| 2016-11-09 | $25.80 | $25.80 | 368,400 | — | — |
| 2016-11-08 | $25.35 | $25.35 | 197,900 | — | — |
| 2016-11-07 | $25.35 | $25.35 | 324,800 | — | — |
| 2016-11-04 | $24.43 | $24.43 | 306,400 | — | — |
| 2016-11-03 | $24.45 | $24.45 | 458,000 | — | — |
| 2016-11-02 | $23.95 | $23.95 | 351,200 | — | — |
| 2016-11-01 | $24.10 | $24.10 | 445,900 | — | — |
| 2016-10-31 | $24.20 | $24.20 | 463,100 | — | — |
| 2016-10-28 | $24.20 | $24.20 | 397,100 | — | — |
| 2016-10-27 | $24.70 | $24.70 | 476,800 | — | — |
| 2016-10-26 | $24.85 | $24.85 | 369,000 | — | — |
| 2016-10-25 | $25.15 | $25.15 | 232,600 | — | — |
| 2016-10-24 | $25.20 | $25.20 | 525,100 | — | — |
| 2016-10-21 | $24.75 | $24.75 | 230,900 | — | — |
| 2016-10-20 | $25.00 | $25.00 | 358,100 | — | — |
| 2016-10-19 | $25.10 | $25.10 | 489,300 | — | — |
| 2016-10-18 | $24.85 | $24.85 | 371,200 | — | — |
| 2016-10-17 | $24.65 | $24.65 | 263,200 | — | — |
| 2016-10-14 | $25.15 | $25.15 | 539,000 | — | — |
| 2016-10-13 | $24.95 | $24.95 | 716,900 | — | — |
| 2016-10-12 | $25.48 | $25.48 | 369,000 | — | — |
| 2016-10-11 | $25.98 | $25.98 | 454,700 | — | — |
| 2016-10-10 | $26.78 | $26.78 | 381,500 | — | — |
| 2016-10-07 | $27.53 | $27.53 | 349,500 | — | — |
| 2016-10-06 | $27.66 | $27.66 | 732,900 | — | — |
| 2016-10-05 | $27.74 | $27.74 | 701,000 | — | — |
| 2016-10-04 | $27.50 | $27.50 | 381,300 | — | — |
| 2016-10-03 | $27.62 | $27.62 | 314,100 | — | — |
| 2016-09-30 | $27.73 | $27.73 | 667,700 | — | — |
| 2016-09-29 | $27.72 | $27.72 | 223,700 | — | — |
| 2016-09-28 | $27.72 | $27.72 | 202,200 | — | — |
| 2016-09-27 | $27.49 | $27.49 | 255,000 | — | — |
| 2016-09-26 | $27.26 | $27.26 | 230,000 | — | — |
| 2016-09-23 | $27.58 | $27.58 | 422,900 | — | — |
| 2016-09-22 | $27.93 | $27.93 | 399,600 | — | — |
| 2016-09-21 | $27.48 | $27.48 | 430,300 | — | — |
| 2016-09-20 | $26.98 | $26.98 | 278,400 | — | — |
| 2016-09-19 | $27.11 | $27.11 | 227,000 | — | — |
| 2016-09-16 | $27.12 | $27.12 | 690,500 | — | — |
| 2016-09-15 | $27.04 | $27.04 | 213,700 | — | — |
| 2016-09-14 | $26.62 | $26.62 | 454,900 | — | — |
| 2016-09-13 | $26.03 | $26.03 | 288,500 | — | — |
| 2016-09-12 | $26.54 | $26.54 | 367,500 | — | — |
| 2016-09-09 | $26.11 | $26.11 | 326,800 | — | — |
| 2016-09-08 | $27.24 | $27.24 | 285,000 | — | — |
| 2016-09-07 | $27.56 | $27.56 | 364,400 | — | — |
| 2016-09-06 | $27.65 | $27.65 | 379,400 | — | — |
| 2016-09-02 | $28.07 | $28.07 | 547,000 | — | — |
| 2016-09-01 | $27.49 | $27.49 | 981,800 | — | — |
| 2016-08-31 | $26.60 | $26.60 | 584,000 | — | — |
| 2016-08-30 | $26.26 | $26.26 | 697,500 | — | — |
| 2016-08-29 | $26.16 | $26.16 | 329,800 | — | — |
| 2016-08-26 | $26.21 | $26.21 | 500,100 | — | — |
| 2016-08-25 | $26.44 | $26.44 | 405,800 | — | — |
| 2016-08-24 | $26.18 | $26.18 | 359,100 | — | — |
| 2016-08-23 | $26.30 | $26.30 | 325,600 | — | — |
| 2016-08-22 | $26.42 | $26.42 | 255,300 | — | — |
| 2016-08-19 | $26.22 | $26.22 | 288,900 | — | — |
| 2016-08-18 | $25.92 | $25.92 | 287,700 | — | — |
| 2016-08-17 | $25.85 | $25.85 | 173,100 | — | — |
| 2016-08-16 | $25.85 | $25.85 | 300,800 | — | — |
| 2016-08-15 | $26.11 | $26.11 | 307,300 | — | — |
| 2016-08-12 | $25.48 | $25.48 | 234,900 | — | — |
| 2016-08-11 | $25.28 | $25.28 | 208,500 | — | — |
| 2016-08-10 | $25.12 | $25.12 | 182,800 | — | — |
| 2016-08-09 | $25.36 | $25.36 | 295,800 | — | — |
| 2016-08-08 | $25.03 | $25.03 | 319,700 | — | — |
| 2016-08-05 | $24.81 | $24.81 | 325,300 | — | — |
| 2016-08-04 | $24.25 | $24.25 | 480,000 | — | — |
| 2016-08-03 | $24.25 | $24.25 | 360,300 | — | — |
| 2016-08-02 | $24.28 | $24.28 | 450,700 | — | — |
| 2016-08-01 | $25.48 | $25.48 | 316,600 | — | — |
| 2016-07-29 | $25.42 | $25.42 | 443,600 | — | — |
| 2016-07-28 | $25.42 | $25.42 | 338,800 | — | — |
| 2016-07-27 | $25.52 | $25.52 | 536,500 | — | — |
| 2016-07-26 | $25.31 | $25.31 | 617,200 | — | — |
| 2016-07-25 | $24.19 | $24.19 | 328,200 | — | — |
| 2016-07-22 | $24.00 | $24.00 | 312,200 | — | — |
| 2016-07-21 | $24.11 | $24.11 | 193,700 | — | — |
| 2016-07-20 | $24.52 | $24.52 | 356,900 | — | — |
| 2016-07-19 | $24.41 | $24.41 | 228,500 | — | — |
| 2016-07-18 | $24.38 | $24.38 | 269,000 | — | — |
| 2016-07-15 | $24.44 | $24.44 | 295,500 | — | — |
| 2016-07-14 | $24.38 | $24.38 | 189,900 | — | — |
| 2016-07-13 | $24.49 | $24.49 | 277,300 | — | — |
| 2016-07-12 | $24.43 | $24.43 | 382,500 | — | — |
| 2016-07-11 | $24.35 | $24.35 | 261,100 | — | — |
| 2016-07-08 | $24.21 | $24.21 | 531,900 | — | — |
| 2016-07-07 | $23.38 | $23.38 | 164,200 | — | — |
| 2016-07-06 | $23.09 | $23.09 | 299,700 | — | — |
| 2016-07-05 | $23.20 | $23.20 | 233,000 | — | — |
| 2016-07-01 | $23.67 | $23.67 | 285,100 | — | — |
| 2016-06-30 | $23.86 | $23.86 | 407,300 | — | — |
| 2016-06-29 | $23.26 | $23.26 | 566,300 | — | — |
| 2016-06-28 | $22.21 | $22.21 | 481,400 | — | — |
| 2016-06-27 | $21.61 | $21.61 | 666,000 | — | — |
| 2016-06-24 | $23.16 | $23.16 | 1,704,000 | — | — |
| 2016-06-23 | $24.61 | $24.61 | 475,300 | — | — |
| 2016-06-22 | $24.03 | $24.03 | 150,500 | — | — |
| 2016-06-21 | $24.10 | $24.10 | 212,400 | — | — |
| 2016-06-20 | $24.28 | $24.28 | 201,000 | — | — |
| 2016-06-17 | $24.08 | $24.08 | 601,900 | — | — |
| 2016-06-16 | $24.05 | $24.05 | 224,600 | — | — |
| 2016-06-15 | $24.25 | $24.25 | 201,400 | — | — |
| 2016-06-14 | $24.16 | $24.16 | 195,800 | — | — |
| 2016-06-13 | $23.69 | $23.69 | 501,100 | — | — |
| 2016-06-10 | $23.80 | $23.80 | 381,700 | — | — |
| 2016-06-09 | $24.47 | $24.47 | 598,800 | — | — |
| 2016-06-08 | $24.51 | $24.51 | 765,200 | — | — |
| 2016-06-07 | $24.30 | $24.30 | 785,700 | — | — |
| 2016-06-06 | $24.16 | $24.16 | 670,600 | — | — |
| 2016-06-03 | $23.90 | $23.90 | 380,100 | — | — |
| 2016-06-02 | $24.14 | $24.14 | 812,200 | — | — |
| 2016-06-01 | $24.37 | $24.37 | 1,061,900 | — | — |
| 2016-05-31 | $23.54 | $23.54 | 495,300 | — | — |
| 2016-05-27 | $23.01 | $23.01 | 356,200 | — | — |
| 2016-05-26 | $22.49 | $22.49 | 242,100 | — | — |
| 2016-05-25 | $22.27 | $22.27 | 164,500 | — | — |
| 2016-05-24 | $22.21 | $22.21 | 265,800 | — | — |
| 2016-05-23 | $21.59 | $21.59 | 360,300 | — | — |
| 2016-05-20 | $21.23 | $21.23 | 331,500 | — | — |
| 2016-05-19 | $20.46 | $20.46 | 365,600 | — | — |
| 2016-05-18 | $21.01 | $21.01 | 549,500 | — | — |
| 2016-05-17 | $20.56 | $20.56 | 377,700 | — | — |
| 2016-05-16 | $21.26 | $21.26 | 343,600 | — | — |
| 2016-05-13 | $20.97 | $20.97 | 255,800 | — | — |
| 2016-05-12 | $21.03 | $21.03 | 327,400 | — | — |
| 2016-05-11 | $21.86 | $21.86 | 170,400 | — | — |
| 2016-05-10 | $21.86 | $21.86 | 291,200 | — | — |
| 2016-05-09 | $21.66 | $21.66 | 163,700 | — | — |
| 2016-05-06 | $21.67 | $21.67 | 299,800 | — | — |
| 2016-05-05 | $21.46 | $21.46 | 196,000 | — | — |
| 2016-05-04 | $21.52 | $21.52 | 316,900 | — | — |
| 2016-05-03 | $21.79 | $21.79 | 228,500 | — | — |
| 2016-05-02 | $21.76 | $21.76 | 390,600 | — | — |
| 2016-04-29 | $21.64 | $21.64 | 845,800 | — | — |
| 2016-04-28 | $22.31 | $22.31 | 293,200 | — | — |
| 2016-04-27 | $22.85 | $22.85 | 345,100 | — | — |
| 2016-04-26 | $22.89 | $22.89 | 415,100 | — | — |
| 2016-04-25 | $22.40 | $22.40 | 390,800 | — | — |
| 2016-04-22 | $22.75 | $22.75 | 223,500 | — | — |
| 2016-04-21 | $22.52 | $22.52 | 325,700 | — | — |
| 2016-04-20 | $22.50 | $22.50 | 339,900 | — | — |
| 2016-04-19 | $22.30 | $22.30 | 551,500 | — | — |
| 2016-04-18 | $23.40 | $23.40 | 285,000 | — | — |
| 2016-04-15 | $23.00 | $23.00 | 500,300 | — | — |
| 2016-04-14 | $23.22 | $23.22 | 322,500 | — | — |
| 2016-04-13 | $23.29 | $23.29 | 511,800 | — | — |
| 2016-04-12 | $22.23 | $22.23 | 319,400 | — | — |
| 2016-04-11 | $22.37 | $22.37 | 437,000 | — | — |
| 2016-04-08 | $21.93 | $21.93 | 194,700 | — | — |
| 2016-04-07 | $21.90 | $21.90 | 206,300 | — | — |
| 2016-04-06 | $22.37 | $22.37 | 243,900 | — | — |
| 2016-04-05 | $22.12 | $22.12 | 262,800 | — | — |
| 2016-04-04 | $22.44 | $22.44 | 306,800 | — | — |
| 2016-04-01 | $22.57 | $22.57 | 297,800 | — | — |
| 2016-03-31 | $21.99 | $21.99 | 288,000 | — | — |
| 2016-03-30 | $21.94 | $21.94 | 473,400 | — | — |
| 2016-03-29 | $21.99 | $21.99 | 550,600 | — | — |
| 2016-03-28 | $21.85 | $21.85 | 318,900 | — | — |
| 2016-03-24 | $21.45 | $21.45 | 274,700 | — | — |
| 2016-03-23 | $21.20 | $21.20 | 368,600 | — | — |
| 2016-03-22 | $21.91 | $21.91 | 448,900 | — | — |
| 2016-03-21 | $21.95 | $21.95 | 536,900 | — | — |
| 2016-03-18 | $21.92 | $21.92 | 648,100 | — | — |
| 2016-03-17 | $21.46 | $21.46 | 570,200 | — | — |
| 2016-03-16 | $20.78 | $20.78 | 304,700 | — | — |
| 2016-03-15 | $20.64 | $20.64 | 323,700 | — | — |
| 2016-03-14 | $20.76 | $20.76 | 364,700 | — | — |
| 2016-03-11 | $20.90 | $20.90 | 481,800 | — | — |
| 2016-03-10 | $20.30 | $20.30 | 373,800 | — | — |
| 2016-03-09 | $20.53 | $20.53 | 342,800 | — | — |
| 2016-03-08 | $20.12 | $20.12 | 723,800 | — | — |
| 2016-03-07 | $21.03 | $21.03 | 631,000 | — | — |
| 2016-03-04 | $21.01 | $21.01 | 1,279,100 | — | — |
| 2016-03-03 | $21.00 | $21.00 | 2,210,900 | — | — |
| 2016-03-02 | $19.33 | $19.33 | 606,900 | — | — |
| 2016-03-01 | $19.99 | $19.99 | 554,800 | — | — |
| 2016-02-29 | $19.16 | $19.16 | 473,500 | — | — |
| 2016-02-26 | $18.59 | $18.59 | 253,300 | — | — |
| 2016-02-25 | $18.50 | $18.50 | 366,500 | — | — |
| 2016-02-24 | $18.14 | $18.14 | 298,200 | — | — |
| 2016-02-23 | $17.51 | $17.51 | 187,800 | — | — |
| 2016-02-22 | $17.93 | $17.93 | 313,300 | — | — |
| 2016-02-19 | $17.63 | $17.63 | 288,900 | — | — |
| 2016-02-18 | $17.30 | $17.30 | 323,500 | — | — |
| 2016-02-17 | $17.36 | $17.36 | 416,200 | — | — |
| 2016-02-16 | $16.77 | $16.77 | 236,700 | — | — |
| 2016-02-12 | $16.25 | $16.25 | 294,200 | — | — |
| 2016-02-11 | $15.95 | $15.95 | 310,100 | — | — |
| 2016-02-10 | $16.08 | $16.08 | 392,400 | — | — |
| 2016-02-09 | $16.22 | $16.22 | 604,600 | — | — |
| 2016-02-08 | $16.82 | $16.82 | 545,800 | — | — |
| 2016-02-05 | $17.31 | $17.31 | 881,500 | — | — |
| 2016-02-04 | $19.03 | $19.03 | 563,900 | — | — |
| 2016-02-03 | $18.48 | $18.48 | 756,700 | — | — |
| 2016-02-02 | $19.36 | $19.36 | 896,700 | — | — |
| 2016-02-01 | $20.64 | $20.64 | 962,800 | — | — |
| 2016-01-29 | $20.10 | $20.10 | 1,098,000 | — | — |
| 2016-01-28 | $19.11 | $19.11 | 791,100 | — | — |
| 2016-01-27 | $18.76 | $18.76 | 847,300 | — | — |
| 2016-01-26 | $19.70 | $19.70 | 888,200 | — | — |
| 2016-01-25 | $18.82 | $18.82 | 608,800 | — | — |
| 2016-01-22 | $18.38 | $18.38 | 434,700 | — | — |
| 2016-01-21 | $18.02 | $18.02 | 906,200 | — | — |
| 2016-01-20 | $17.78 | $17.78 | 1,006,900 | — | — |
| 2016-01-19 | $17.96 | $17.96 | 605,900 | — | — |
| 2016-01-15 | $18.62 | $18.62 | 935,200 | — | — |
| 2016-01-14 | $18.69 | $18.69 | 400,100 | — | — |
| 2016-01-13 | $18.66 | $18.66 | 448,800 | — | — |
| 2016-01-12 | $18.77 | $18.77 | 433,800 | — | — |
| 2016-01-11 | $18.68 | $18.68 | 456,500 | — | — |
| 2016-01-08 | $18.25 | $18.25 | 456,600 | — | — |
| 2016-01-07 | $18.42 | $18.42 | 493,800 | — | — |
| 2016-01-06 | $18.66 | $18.66 | 463,100 | — | — |
| 2016-01-05 | $19.10 | $19.10 | 431,800 | — | — |
| 2016-01-04 | $18.91 | $18.91 | 626,700 | — | — |