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
- 1982-04-26 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 | $28.59 | $80.24 | 267,900 | — | — |
| 2016-12-29 | $28.97 | $81.30 | 498,200 | — | — |
| 2016-12-28 | $28.53 | $80.07 | 361,900 | — | — |
| 2016-12-27 | $28.22 | $79.20 | 249,600 | — | — |
| 2016-12-23 | $28.13 | $78.94 | 84,500 | — | — |
| 2016-12-22 | $28.16 | $79.03 | 163,300 | — | — |
| 2016-12-21 | $28.26 | $79.31 | 166,600 | — | — |
| 2016-12-20 | $28.58 | $80.21 | 203,500 | — | — |
| 2016-12-19 | $28.19 | $79.11 | 287,400 | — | — |
| 2016-12-16 | $28.65 | $80.40 | 235,100 | — | — |
| 2016-12-15 | $28.62 | $80.32 | 246,200 | — | — |
| 2016-12-14 | $28.67 | $80.46 | 293,400 | — | — |
| 2016-12-13 | $29.76 | $83.52 | 834,400 | — | — |
| 2016-12-12 | $28.70 | $80.54 | 684,300 | — | — |
| 2016-12-09 | $27.65 | $77.60 | 438,800 | — | — |
| 2016-12-08 | $27.70 | $77.74 | 645,600 | — | — |
| 2016-12-07 | $27.45 | $77.04 | 633,000 | — | — |
| 2016-12-06 | $26.90 | $75.49 | 487,600 | — | — |
| 2016-12-05 | $26.71 | $74.96 | 684,200 | — | — |
| 2016-12-02 | $25.87 | $72.60 | 2,570,300 | — | — |
| 2016-12-01 | $25.98 | $72.91 | 1,183,700 | — | — |
| 2016-11-30 | $26.66 | $74.82 | 1,678,400 | — | — |
| 2016-11-29 | $25.83 | $72.49 | 315,200 | — | — |
| 2016-11-28 | $26.29 | $73.78 | 317,700 | — | — |
| 2016-11-25 | $26.32 | $73.86 | 147,800 | — | — |
| 2016-11-23 | $26.60 | $74.65 | 289,700 | — | — |
| 2016-11-22 | $27.11 | $76.08 | 542,900 | — | — |
| 2016-11-21 | $26.36 | $73.98 | 230,600 | — | — |
| 2016-11-18 | $25.50 | $71.56 | 244,400 | — | — |
| 2016-11-17 | $25.33 | $71.09 | 299,300 | — | — |
| 2016-11-16 | $25.12 | $70.50 | 455,700 | — | — |
| 2016-11-15 | $25.71 | $72.15 | 419,700 | — | — |
| 2016-11-14 | $25.28 | $70.95 | 515,600 | — | — |
| 2016-11-11 | $25.63 | $71.93 | 325,700 | — | — |
| 2016-11-10 | $26.53 | $74.45 | 306,400 | — | — |
| 2016-11-09 | $27.54 | $77.29 | 293,100 | — | — |
| 2016-11-08 | $27.88 | $78.24 | 383,600 | — | — |
| 2016-11-07 | $27.32 | $76.67 | 176,200 | — | — |
| 2016-11-04 | $26.47 | $74.29 | 276,100 | — | — |
| 2016-11-03 | $27.45 | $77.04 | 191,700 | — | — |
| 2016-11-02 | $27.62 | $77.51 | 632,900 | — | — |
| 2016-11-01 | $27.52 | $77.23 | 352,700 | — | — |
| 2016-10-31 | $27.51 | $77.20 | 366,800 | — | — |
| 2016-10-28 | $27.28 | $76.56 | 183,500 | — | — |
| 2016-10-27 | $27.57 | $77.37 | 182,300 | — | — |
| 2016-10-26 | $27.67 | $77.65 | 436,400 | — | — |
| 2016-10-25 | $28.44 | $79.81 | 268,000 | — | — |
| 2016-10-24 | $28.40 | $79.70 | 172,800 | — | — |
| 2016-10-21 | $28.41 | $79.73 | 157,600 | — | — |
| 2016-10-20 | $28.30 | $79.42 | 155,300 | — | — |
| 2016-10-19 | $28.20 | $79.14 | 186,400 | — | — |
| 2016-10-18 | $28.02 | $78.64 | 555,600 | — | — |
| 2016-10-17 | $27.69 | $77.71 | 510,300 | — | — |
| 2016-10-14 | $27.65 | $77.60 | 355,600 | — | — |
| 2016-10-13 | $27.95 | $78.44 | 490,100 | — | — |
| 2016-10-12 | $28.53 | $80.07 | 319,900 | — | — |
| 2016-10-11 | $28.63 | $80.35 | 464,400 | — | — |
| 2016-10-10 | $28.96 | $81.27 | 321,900 | — | — |
| 2016-10-07 | $28.20 | $79.14 | 476,900 | — | — |
| 2016-10-06 | $27.81 | $78.05 | 260,400 | — | — |
| 2016-10-05 | $27.64 | $77.57 | 362,300 | — | — |
| 2016-10-04 | $27.11 | $76.08 | 296,000 | — | — |
| 2016-10-03 | $27.49 | $77.15 | 282,400 | — | — |
| 2016-09-30 | $27.32 | $76.67 | 241,800 | — | — |
| 2016-09-29 | $27.04 | $75.89 | 417,400 | — | — |
| 2016-09-28 | $27.22 | $76.39 | 364,000 | — | — |
| 2016-09-27 | $26.82 | $73.48 | 341,100 | — | — |
| 2016-09-26 | $26.86 | $73.59 | 315,100 | — | — |
| 2016-09-23 | $26.69 | $73.13 | 414,800 | — | — |
| 2016-09-22 | $27.28 | $74.74 | 661,100 | — | — |
| 2016-09-21 | $26.79 | $73.40 | 400,700 | — | — |
| 2016-09-20 | $26.17 | $71.70 | 379,500 | — | — |
| 2016-09-19 | $26.73 | $73.24 | 283,600 | — | — |
| 2016-09-16 | $26.31 | $72.09 | 299,000 | — | — |
| 2016-09-15 | $26.67 | $73.07 | 532,300 | — | — |
| 2016-09-14 | $26.72 | $73.21 | 602,100 | — | — |
| 2016-09-13 | $25.63 | $70.22 | 489,100 | — | — |
| 2016-09-12 | $25.86 | $70.85 | 526,400 | — | — |
| 2016-09-09 | $25.31 | $69.35 | 336,800 | — | — |
| 2016-09-08 | $26.24 | $71.89 | 330,700 | — | — |
| 2016-09-07 | $26.19 | $71.76 | 271,300 | — | — |
| 2016-09-06 | $26.38 | $72.28 | 434,400 | — | — |
| 2016-09-02 | $25.77 | $70.61 | 198,400 | — | — |
| 2016-09-01 | $25.15 | $68.91 | 269,100 | — | — |
| 2016-08-31 | $25.26 | $69.21 | 489,000 | — | — |
| 2016-08-30 | $26.19 | $71.76 | 250,900 | — | — |
| 2016-08-29 | $26.39 | $72.31 | 347,000 | — | — |
| 2016-08-26 | $26.45 | $72.47 | 366,900 | — | — |
| 2016-08-25 | $26.54 | $72.72 | 316,000 | — | — |
| 2016-08-24 | $27.12 | $74.31 | 211,900 | — | — |
| 2016-08-23 | $27.21 | $74.55 | 232,900 | — | — |
| 2016-08-22 | $27.35 | $74.94 | 217,200 | — | — |
| 2016-08-19 | $28.26 | $77.43 | 212,200 | — | — |
| 2016-08-18 | $28.35 | $77.68 | 257,100 | — | — |
| 2016-08-17 | $27.71 | $75.92 | 335,300 | — | — |
| 2016-08-16 | $28.30 | $77.54 | 302,500 | — | — |
| 2016-08-15 | $28.42 | $77.87 | 165,500 | — | — |
| 2016-08-12 | $28.38 | $77.76 | 191,600 | — | — |
| 2016-08-11 | $28.48 | $78.03 | 446,300 | — | — |
| 2016-08-10 | $27.54 | $75.46 | 584,800 | — | — |
| 2016-08-09 | $27.40 | $75.07 | 169,400 | — | — |
| 2016-08-08 | $27.32 | $74.85 | 200,600 | — | — |
| 2016-08-05 | $27.07 | $74.17 | 581,300 | — | — |
| 2016-08-04 | $27.09 | $74.22 | 180,200 | — | — |
| 2016-08-03 | $26.88 | $73.65 | 161,400 | — | — |
| 2016-08-02 | $26.38 | $72.28 | 337,300 | — | — |
| 2016-08-01 | $25.97 | $71.15 | 223,200 | — | — |
| 2016-07-29 | $26.69 | $73.13 | 466,200 | — | — |
| 2016-07-28 | $27.18 | $74.47 | 130,200 | — | — |
| 2016-07-27 | $27.40 | $75.07 | 152,100 | — | — |
| 2016-07-26 | $27.45 | $75.21 | 91,900 | — | — |
| 2016-07-25 | $27.32 | $74.85 | 212,200 | — | — |
| 2016-07-22 | $27.77 | $76.09 | 159,000 | — | — |
| 2016-07-21 | $27.78 | $76.11 | 391,900 | — | — |
| 2016-07-20 | $27.68 | $75.84 | 202,800 | — | — |
| 2016-07-19 | $27.79 | $76.14 | 349,600 | — | — |
| 2016-07-18 | $28.08 | $76.94 | 402,900 | — | — |
| 2016-07-15 | $27.39 | $75.04 | 158,200 | — | — |
| 2016-07-14 | $27.58 | $75.57 | 215,400 | — | — |
| 2016-07-13 | $27.17 | $74.44 | 248,600 | — | — |
| 2016-07-12 | $27.76 | $76.06 | 182,300 | — | — |
| 2016-07-11 | $27.18 | $74.47 | 328,100 | — | — |
| 2016-07-08 | $26.55 | $72.74 | 181,900 | — | — |
| 2016-07-07 | $25.90 | $70.96 | 283,700 | — | — |
| 2016-07-06 | $26.49 | $72.58 | 238,400 | — | — |
| 2016-07-05 | $26.32 | $72.11 | 286,300 | — | — |
| 2016-07-01 | $27.43 | $75.15 | 229,600 | — | — |
| 2016-06-30 | $27.12 | $74.31 | 430,300 | — | — |
| 2016-06-29 | $26.72 | $73.21 | 329,600 | — | — |
| 2016-06-28 | $26.25 | $71.92 | 366,200 | — | — |
| 2016-06-27 | $25.29 | $69.29 | 314,300 | — | — |
| 2016-06-24 | $26.12 | $71.57 | 382,100 | — | — |
| 2016-06-23 | $28.19 | $77.24 | 437,500 | — | — |
| 2016-06-22 | $27.42 | $75.13 | 326,300 | — | — |
| 2016-06-21 | $27.88 | $76.39 | 303,500 | — | — |
| 2016-06-20 | $27.44 | $75.18 | 339,300 | — | — |
| 2016-06-17 | $26.48 | $72.55 | 573,300 | — | — |
| 2016-06-16 | $26.60 | $72.88 | 332,500 | — | — |
| 2016-06-15 | $26.68 | $73.10 | 421,300 | — | — |
| 2016-06-14 | $26.79 | $73.40 | 281,500 | — | — |
| 2016-06-13 | $27.39 | $75.04 | 357,200 | — | — |
| 2016-06-10 | $27.51 | $75.37 | 337,300 | — | — |
| 2016-06-09 | $29.03 | $79.54 | 475,100 | — | — |
| 2016-06-08 | $30.01 | $82.22 | 511,400 | — | — |
| 2016-06-07 | $29.43 | $80.63 | 712,200 | — | — |
| 2016-06-06 | $28.60 | $78.36 | 1,274,600 | — | — |
| 2016-06-03 | $32.13 | $88.03 | 546,200 | — | — |
| 2016-06-02 | $30.48 | $83.51 | 141,100 | — | — |
| 2016-06-01 | $30.59 | $83.81 | 169,400 | — | — |
| 2016-05-31 | $30.21 | $82.77 | 232,000 | — | — |
| 2016-05-27 | $30.58 | $83.79 | 364,700 | — | — |
| 2016-05-26 | $30.72 | $84.17 | 390,400 | — | — |
| 2016-05-25 | $30.58 | $83.79 | 326,300 | — | — |
| 2016-05-24 | $29.40 | $80.55 | 302,900 | — | — |
| 2016-05-23 | $29.11 | $79.76 | 175,300 | — | — |
| 2016-05-20 | $29.44 | $80.66 | 169,100 | — | — |
| 2016-05-19 | $29.13 | $79.81 | 299,100 | — | — |
| 2016-05-18 | $29.24 | $80.11 | 388,400 | — | — |
| 2016-05-17 | $29.42 | $80.61 | 283,100 | — | — |
| 2016-05-16 | $29.44 | $80.66 | 306,400 | — | — |
| 2016-05-13 | $28.65 | $78.50 | 221,700 | — | — |
| 2016-05-12 | $29.64 | $81.21 | 254,300 | — | — |
| 2016-05-11 | $29.84 | $81.76 | 183,600 | — | — |
| 2016-05-10 | $29.66 | $81.26 | 184,700 | — | — |
| 2016-05-09 | $28.86 | $79.07 | 284,700 | — | — |
| 2016-05-06 | $29.82 | $81.70 | 307,200 | — | — |
| 2016-05-05 | $30.24 | $82.85 | 393,900 | — | — |
| 2016-05-04 | $29.34 | $80.39 | 357,800 | — | — |
| 2016-05-03 | $29.96 | $82.09 | 523,300 | — | — |
| 2016-05-02 | $32.13 | $88.03 | 225,000 | — | — |
| 2016-04-29 | $32.79 | $89.84 | 316,900 | — | — |
| 2016-04-28 | $32.96 | $90.31 | 580,600 | — | — |
| 2016-04-27 | $32.85 | $90.00 | 447,300 | — | — |
| 2016-04-26 | $32.14 | $88.06 | 168,700 | — | — |
| 2016-04-25 | $31.50 | $86.31 | 291,600 | — | — |
| 2016-04-22 | $32.43 | $88.85 | 619,500 | — | — |
| 2016-04-21 | $32.07 | $87.87 | 518,000 | — | — |
| 2016-04-20 | $32.23 | $88.31 | 237,200 | — | — |
| 2016-04-19 | $31.54 | $86.42 | 261,800 | — | — |
| 2016-04-18 | $30.89 | $84.63 | 207,400 | — | — |
| 2016-04-15 | $30.70 | $84.11 | 234,600 | — | — |
| 2016-04-14 | $31.34 | $85.87 | 315,700 | — | — |
| 2016-04-13 | $31.34 | $85.87 | 666,300 | — | — |
| 2016-04-12 | $30.35 | $83.15 | 450,700 | — | — |
| 2016-04-11 | $28.38 | $77.76 | 222,700 | — | — |
| 2016-04-08 | $27.83 | $76.25 | 327,300 | — | — |
| 2016-04-07 | $27.40 | $75.07 | 470,000 | — | — |
| 2016-04-06 | $27.43 | $75.15 | 591,700 | — | — |
| 2016-04-05 | $27.27 | $73.70 | 765,700 | — | — |
| 2016-04-04 | $29.00 | $78.38 | 329,900 | — | — |
| 2016-04-01 | $29.45 | $79.59 | 259,300 | — | — |
| 2016-03-31 | $29.54 | $79.84 | 382,200 | — | — |
| 2016-03-30 | $29.68 | $80.22 | 284,800 | — | — |
| 2016-03-29 | $29.56 | $79.89 | 338,300 | — | — |
| 2016-03-28 | $29.44 | $79.57 | 182,700 | — | — |
| 2016-03-24 | $29.52 | $79.78 | 307,300 | — | — |
| 2016-03-23 | $29.50 | $79.73 | 256,700 | — | — |
| 2016-03-22 | $31.14 | $84.16 | 251,600 | — | — |
| 2016-03-21 | $31.01 | $83.81 | 222,700 | — | — |
| 2016-03-18 | $31.06 | $83.95 | 1,154,800 | — | — |
| 2016-03-17 | $30.70 | $82.97 | 479,300 | — | — |
| 2016-03-16 | $30.26 | $81.78 | 450,700 | — | — |
| 2016-03-15 | $29.11 | $78.68 | 315,500 | — | — |
| 2016-03-14 | $29.57 | $79.92 | 498,300 | — | — |
| 2016-03-11 | $31.16 | $84.22 | 374,800 | — | — |
| 2016-03-10 | $30.42 | $82.22 | 435,200 | — | — |
| 2016-03-09 | $31.16 | $84.22 | 495,000 | — | — |
| 2016-03-08 | $31.50 | $85.13 | 740,000 | — | — |
| 2016-03-07 | $31.62 | $85.46 | 509,600 | — | — |
| 2016-03-04 | $31.33 | $84.68 | 400,400 | — | — |
| 2016-03-03 | $30.36 | $82.05 | 457,900 | — | — |
| 2016-03-02 | $29.30 | $79.19 | 679,200 | — | — |
| 2016-03-01 | $28.00 | $75.68 | 339,300 | — | — |
| 2016-02-29 | $27.11 | $73.27 | 370,700 | — | — |
| 2016-02-26 | $26.94 | $72.81 | 316,900 | — | — |
| 2016-02-25 | $27.15 | $73.38 | 369,600 | — | — |
| 2016-02-24 | $26.99 | $72.95 | 424,100 | — | — |
| 2016-02-23 | $27.19 | $73.49 | 550,300 | — | — |
| 2016-02-22 | $28.97 | $78.30 | 181,800 | — | — |
| 2016-02-19 | $28.30 | $76.49 | 176,300 | — | — |
| 2016-02-18 | $28.54 | $77.13 | 372,800 | — | — |
| 2016-02-17 | $28.37 | $76.68 | 468,300 | — | — |
| 2016-02-16 | $27.15 | $73.38 | 598,700 | — | — |
| 2016-02-12 | $26.27 | $71.00 | 242,800 | — | — |
| 2016-02-11 | $25.31 | $68.41 | 480,200 | — | — |
| 2016-02-10 | $24.56 | $66.38 | 325,900 | — | — |
| 2016-02-09 | $25.46 | $68.81 | 518,100 | — | — |
| 2016-02-08 | $25.46 | $68.81 | 276,800 | — | — |
| 2016-02-05 | $25.64 | $69.30 | 350,300 | — | — |
| 2016-02-04 | $26.35 | $71.22 | 334,300 | — | — |
| 2016-02-03 | $25.56 | $69.08 | 429,000 | — | — |
| 2016-02-02 | $24.17 | $65.32 | 233,500 | — | — |
| 2016-02-01 | $25.82 | $69.78 | 351,700 | — | — |
| 2016-01-29 | $26.00 | $70.27 | 697,800 | — | — |
| 2016-01-28 | $26.01 | $70.30 | 409,900 | — | — |
| 2016-01-27 | $24.85 | $67.16 | 291,100 | — | — |
| 2016-01-26 | $24.91 | $67.32 | 361,100 | — | — |
| 2016-01-25 | $23.14 | $62.54 | 437,100 | — | — |
| 2016-01-22 | $23.97 | $64.78 | 311,100 | — | — |
| 2016-01-21 | $22.78 | $61.57 | 503,400 | — | — |
| 2016-01-20 | $21.88 | $59.13 | 412,000 | — | — |
| 2016-01-19 | $22.12 | $59.78 | 962,300 | — | — |
| 2016-01-15 | $22.82 | $61.68 | 429,700 | — | — |
| 2016-01-14 | $24.09 | $65.11 | 540,800 | — | — |
| 2016-01-13 | $23.26 | $62.86 | 269,000 | — | — |
| 2016-01-12 | $23.66 | $63.95 | 351,000 | — | — |
| 2016-01-11 | $23.57 | $63.70 | 557,600 | — | — |
| 2016-01-08 | $23.76 | $64.22 | 357,800 | — | — |
| 2016-01-07 | $24.11 | $65.16 | 469,500 | — | — |
| 2016-01-06 | $25.58 | $69.13 | 224,800 | — | — |
| 2016-01-05 | $26.63 | $71.97 | 241,300 | — | — |
| 2016-01-04 | $26.97 | $72.89 | 661,500 | — | — |