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
- 1993-04-20 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 | $34.18 | $64.95 | 32,400 | — | — |
| 2016-12-29 | $34.27 | $65.12 | 21,500 | — | — |
| 2016-12-28 | $34.28 | $65.14 | 40,400 | — | — |
| 2016-12-27 | $34.44 | $65.45 | 39,400 | — | — |
| 2016-12-23 | $33.92 | $64.46 | 36,300 | — | — |
| 2016-12-22 | $33.91 | $64.44 | 49,200 | — | — |
| 2016-12-21 | $34.18 | $64.95 | 39,500 | — | — |
| 2016-12-20 | $34.46 | $65.49 | 53,600 | — | — |
| 2016-12-19 | $33.83 | $64.29 | 61,300 | — | — |
| 2016-12-16 | $33.58 | $63.81 | 104,700 | — | — |
| 2016-12-15 | $33.43 | $63.53 | 91,700 | — | — |
| 2016-12-14 | $32.90 | $62.52 | 32,100 | — | — |
| 2016-12-13 | $33.08 | $62.86 | 31,400 | — | — |
| 2016-12-12 | $33.28 | $62.96 | 74,100 | — | — |
| 2016-12-09 | $34.16 | $64.62 | 66,000 | — | — |
| 2016-12-08 | $33.57 | $63.51 | 60,000 | — | — |
| 2016-12-07 | $32.68 | $61.82 | 44,400 | — | — |
| 2016-12-06 | $32.36 | $61.22 | 37,900 | — | — |
| 2016-12-05 | $31.89 | $60.33 | 47,000 | — | — |
| 2016-12-02 | $31.27 | $59.16 | 38,800 | — | — |
| 2016-12-01 | $31.65 | $59.87 | 77,500 | — | — |
| 2016-11-30 | $31.26 | $59.14 | 48,800 | — | — |
| 2016-11-29 | $31.31 | $59.23 | 35,500 | — | — |
| 2016-11-28 | $31.34 | $59.29 | 36,300 | — | — |
| 2016-11-25 | $32.04 | $60.61 | 17,600 | — | — |
| 2016-11-23 | $32.13 | $60.78 | 39,600 | — | — |
| 2016-11-22 | $31.94 | $60.42 | 56,200 | — | — |
| 2016-11-21 | $30.87 | $58.40 | 50,600 | — | — |
| 2016-11-18 | $31.00 | $58.65 | 74,500 | — | — |
| 2016-11-17 | $30.58 | $57.85 | 86,900 | — | — |
| 2016-11-16 | $30.61 | $57.91 | 57,800 | — | — |
| 2016-11-15 | $30.67 | $58.02 | 46,600 | — | — |
| 2016-11-14 | $30.33 | $57.38 | 88,000 | — | — |
| 2016-11-11 | $29.98 | $56.72 | 127,500 | — | — |
| 2016-11-10 | $29.17 | $55.18 | 83,400 | — | — |
| 2016-11-09 | $27.90 | $52.78 | 75,200 | — | — |
| 2016-11-08 | $26.43 | $50.00 | 30,000 | — | — |
| 2016-11-07 | $26.49 | $50.11 | 47,800 | — | — |
| 2016-11-04 | $25.66 | $48.54 | 33,700 | — | — |
| 2016-11-03 | $25.81 | $48.83 | 31,000 | — | — |
| 2016-11-02 | $25.49 | $48.22 | 50,900 | — | — |
| 2016-11-01 | $25.76 | $48.73 | 40,800 | — | — |
| 2016-10-31 | $26.32 | $49.79 | 79,100 | — | — |
| 2016-10-28 | $26.23 | $49.62 | 27,000 | — | — |
| 2016-10-27 | $26.41 | $49.96 | 54,300 | — | — |
| 2016-10-26 | $26.37 | $49.89 | 22,700 | — | — |
| 2016-10-25 | $26.51 | $50.15 | 41,700 | — | — |
| 2016-10-24 | $26.57 | $50.26 | 30,600 | — | — |
| 2016-10-21 | $26.21 | $49.58 | 37,800 | — | — |
| 2016-10-20 | $26.43 | $50.00 | 23,900 | — | — |
| 2016-10-19 | $26.47 | $50.08 | 43,000 | — | — |
| 2016-10-18 | $26.18 | $49.53 | 30,800 | — | — |
| 2016-10-17 | $25.98 | $49.15 | 22,800 | — | — |
| 2016-10-14 | $26.02 | $49.22 | 50,100 | — | — |
| 2016-10-13 | $26.00 | $49.19 | 31,600 | — | — |
| 2016-10-12 | $26.43 | $50.00 | 46,400 | — | — |
| 2016-10-11 | $26.54 | $50.21 | 51,600 | — | — |
| 2016-10-10 | $26.85 | $50.79 | 20,800 | — | — |
| 2016-10-07 | $26.60 | $50.32 | 28,900 | — | — |
| 2016-10-06 | $26.56 | $50.25 | 30,400 | — | — |
| 2016-10-05 | $26.54 | $50.21 | 33,900 | — | — |
| 2016-10-04 | $26.45 | $50.04 | 26,900 | — | — |
| 2016-10-03 | $26.40 | $49.94 | 33,700 | — | — |
| 2016-09-30 | $26.77 | $50.64 | 43,200 | — | — |
| 2016-09-29 | $26.25 | $49.66 | 44,700 | — | — |
| 2016-09-28 | $26.49 | $50.11 | 45,900 | — | — |
| 2016-09-27 | $26.39 | $49.92 | 31,400 | — | — |
| 2016-09-26 | $26.20 | $49.56 | 34,000 | — | — |
| 2016-09-23 | $26.91 | $50.91 | 91,700 | — | — |
| 2016-09-22 | $26.96 | $51.00 | 54,600 | — | — |
| 2016-09-21 | $26.64 | $50.40 | 56,700 | — | — |
| 2016-09-20 | $26.58 | $50.28 | 43,400 | — | — |
| 2016-09-19 | $26.75 | $50.61 | 34,400 | — | — |
| 2016-09-16 | $26.61 | $50.34 | 78,900 | — | — |
| 2016-09-15 | $26.58 | $50.28 | 29,700 | — | — |
| 2016-09-14 | $26.50 | $50.13 | 44,300 | — | — |
| 2016-09-13 | $26.52 | $50.17 | 56,600 | — | — |
| 2016-09-12 | $27.06 | $51.19 | 61,300 | — | — |
| 2016-09-09 | $27.00 | $50.79 | 66,300 | — | — |
| 2016-09-08 | $27.04 | $50.87 | 32,100 | — | — |
| 2016-09-07 | $27.30 | $51.36 | 113,000 | — | — |
| 2016-09-06 | $26.79 | $50.40 | 57,400 | — | — |
| 2016-09-02 | $27.13 | $51.04 | 25,500 | — | — |
| 2016-09-01 | $26.83 | $50.47 | 62,400 | — | — |
| 2016-08-31 | $27.04 | $50.87 | 54,200 | — | — |
| 2016-08-30 | $27.05 | $50.89 | 42,600 | — | — |
| 2016-08-29 | $26.71 | $50.25 | 61,800 | — | — |
| 2016-08-26 | $26.75 | $50.32 | 51,200 | — | — |
| 2016-08-25 | $26.78 | $50.38 | 62,000 | — | — |
| 2016-08-24 | $26.63 | $50.10 | 35,200 | — | — |
| 2016-08-23 | $26.52 | $49.89 | 21,800 | — | — |
| 2016-08-22 | $26.49 | $49.83 | 32,900 | — | — |
| 2016-08-19 | $26.62 | $50.08 | 64,500 | — | — |
| 2016-08-18 | $26.34 | $49.55 | 35,500 | — | — |
| 2016-08-17 | $26.23 | $49.35 | 57,100 | — | — |
| 2016-08-16 | $25.94 | $48.80 | 36,600 | — | — |
| 2016-08-15 | $26.04 | $48.99 | 50,100 | — | — |
| 2016-08-12 | $25.75 | $48.44 | 38,700 | — | — |
| 2016-08-11 | $25.71 | $48.37 | 42,600 | — | — |
| 2016-08-10 | $25.75 | $48.44 | 51,900 | — | — |
| 2016-08-09 | $26.00 | $48.91 | 58,900 | — | — |
| 2016-08-08 | $25.89 | $48.71 | 60,300 | — | — |
| 2016-08-05 | $26.31 | $49.50 | 87,300 | — | — |
| 2016-08-04 | $25.50 | $47.97 | 116,400 | — | — |
| 2016-08-03 | $25.72 | $48.39 | 147,100 | — | — |
| 2016-08-02 | $25.40 | $47.78 | 208,900 | — | — |
| 2016-08-01 | $25.75 | $48.44 | 133,400 | — | — |
| 2016-07-29 | $26.02 | $48.95 | 202,200 | — | — |
| 2016-07-28 | $27.84 | $52.37 | 22,900 | — | — |
| 2016-07-27 | $27.98 | $52.64 | 29,800 | — | — |
| 2016-07-26 | $27.97 | $52.62 | 32,800 | — | — |
| 2016-07-25 | $27.87 | $52.43 | 31,400 | — | — |
| 2016-07-22 | $28.08 | $52.83 | 35,100 | — | — |
| 2016-07-21 | $27.68 | $52.07 | 38,700 | — | — |
| 2016-07-20 | $28.20 | $53.05 | 35,500 | — | — |
| 2016-07-19 | $28.22 | $53.09 | 68,100 | — | — |
| 2016-07-18 | $28.36 | $53.35 | 45,600 | — | — |
| 2016-07-15 | $28.40 | $53.43 | 42,300 | — | — |
| 2016-07-14 | $28.35 | $53.33 | 75,200 | — | — |
| 2016-07-13 | $28.21 | $53.07 | 47,600 | — | — |
| 2016-07-12 | $28.25 | $53.15 | 73,000 | — | — |
| 2016-07-11 | $27.74 | $52.19 | 55,300 | — | — |
| 2016-07-08 | $27.44 | $51.62 | 107,000 | — | — |
| 2016-07-07 | $26.86 | $50.53 | 60,700 | — | — |
| 2016-07-06 | $26.96 | $50.72 | 42,600 | — | — |
| 2016-07-05 | $27.03 | $50.85 | 56,600 | — | — |
| 2016-07-01 | $27.29 | $51.34 | 93,500 | — | — |
| 2016-06-30 | $27.60 | $51.92 | 74,900 | — | — |
| 2016-06-29 | $27.12 | $51.02 | 52,800 | — | — |
| 2016-06-28 | $26.74 | $50.31 | 101,700 | — | — |
| 2016-06-27 | $26.41 | $49.68 | 61,600 | — | — |
| 2016-06-24 | $27.25 | $51.26 | 309,000 | — | — |
| 2016-06-23 | $28.57 | $53.75 | 97,400 | — | — |
| 2016-06-22 | $27.93 | $52.54 | 77,400 | — | — |
| 2016-06-21 | $27.92 | $52.53 | 62,600 | — | — |
| 2016-06-20 | $27.85 | $52.39 | 46,500 | — | — |
| 2016-06-17 | $27.47 | $51.68 | 142,100 | — | — |
| 2016-06-16 | $27.83 | $52.36 | 48,100 | — | — |
| 2016-06-15 | $27.93 | $52.54 | 56,200 | — | — |
| 2016-06-14 | $28.21 | $52.79 | 128,500 | — | — |
| 2016-06-13 | $28.27 | $52.90 | 82,700 | — | — |
| 2016-06-10 | $28.45 | $53.24 | 69,800 | — | — |
| 2016-06-09 | $28.52 | $53.37 | 45,900 | — | — |
| 2016-06-08 | $28.90 | $54.08 | 44,900 | — | — |
| 2016-06-07 | $28.59 | $53.50 | 44,100 | — | — |
| 2016-06-06 | $28.63 | $53.57 | 107,600 | — | — |
| 2016-06-03 | $28.46 | $53.26 | 68,200 | — | — |
| 2016-06-02 | $28.45 | $53.24 | 38,300 | — | — |
| 2016-06-01 | $28.33 | $53.01 | 35,700 | — | — |
| 2016-05-31 | $28.16 | $52.69 | 52,100 | — | — |
| 2016-05-27 | $28.05 | $52.49 | 32,900 | — | — |
| 2016-05-26 | $27.77 | $51.97 | 36,300 | — | — |
| 2016-05-25 | $27.94 | $52.28 | 62,200 | — | — |
| 2016-05-24 | $27.78 | $51.98 | 58,700 | — | — |
| 2016-05-23 | $26.98 | $50.49 | 46,400 | — | — |
| 2016-05-20 | $27.01 | $50.54 | 63,500 | — | — |
| 2016-05-19 | $26.64 | $49.85 | 54,100 | — | — |
| 2016-05-18 | $27.16 | $50.82 | 53,000 | — | — |
| 2016-05-17 | $26.21 | $49.05 | 92,000 | — | — |
| 2016-05-16 | $26.79 | $50.13 | 147,200 | — | — |
| 2016-05-13 | $26.20 | $49.03 | 40,300 | — | — |
| 2016-05-12 | $26.56 | $49.70 | 38,000 | — | — |
| 2016-05-11 | $26.42 | $49.44 | 34,600 | — | — |
| 2016-05-10 | $26.67 | $49.91 | 32,500 | — | — |
| 2016-05-09 | $26.46 | $49.51 | 38,100 | — | — |
| 2016-05-06 | $26.44 | $49.48 | 42,200 | — | — |
| 2016-05-05 | $26.36 | $49.33 | 52,500 | — | — |
| 2016-05-04 | $26.28 | $49.18 | 25,400 | — | — |
| 2016-05-03 | $26.44 | $49.48 | 56,500 | — | — |
| 2016-05-02 | $27.09 | $50.69 | 48,700 | — | — |
| 2016-04-29 | $26.92 | $50.37 | 103,000 | — | — |
| 2016-04-28 | $26.48 | $49.55 | 42,300 | — | — |
| 2016-04-27 | $26.80 | $50.15 | 37,900 | — | — |
| 2016-04-26 | $26.94 | $50.41 | 35,600 | — | — |
| 2016-04-25 | $26.40 | $49.40 | 36,400 | — | — |
| 2016-04-22 | $26.64 | $49.85 | 31,200 | — | — |
| 2016-04-21 | $26.54 | $49.66 | 39,200 | — | — |
| 2016-04-20 | $26.73 | $50.02 | 62,700 | — | — |
| 2016-04-19 | $26.44 | $49.48 | 31,300 | — | — |
| 2016-04-18 | $26.16 | $48.95 | 31,100 | — | — |
| 2016-04-15 | $26.03 | $48.71 | 30,300 | — | — |
| 2016-04-14 | $26.24 | $49.10 | 38,800 | — | — |
| 2016-04-13 | $26.15 | $48.93 | 57,400 | — | — |
| 2016-04-12 | $25.19 | $47.14 | 29,500 | — | — |
| 2016-04-11 | $24.85 | $46.50 | 61,800 | — | — |
| 2016-04-08 | $24.82 | $46.44 | 39,500 | — | — |
| 2016-04-07 | $24.60 | $46.03 | 53,300 | — | — |
| 2016-04-06 | $25.06 | $46.89 | 38,300 | — | — |
| 2016-04-05 | $24.91 | $46.61 | 59,000 | — | — |
| 2016-04-04 | $25.26 | $47.27 | 44,000 | — | — |
| 2016-04-01 | $25.32 | $47.38 | 34,500 | — | — |
| 2016-03-31 | $25.32 | $47.38 | 61,600 | — | — |
| 2016-03-30 | $25.65 | $48.00 | 45,800 | — | — |
| 2016-03-29 | $25.60 | $47.90 | 55,500 | — | — |
| 2016-03-28 | $25.25 | $47.25 | 35,800 | — | — |
| 2016-03-24 | $25.26 | $47.27 | 44,100 | — | — |
| 2016-03-23 | $25.34 | $47.42 | 51,000 | — | — |
| 2016-03-22 | $25.65 | $48.00 | 47,800 | — | — |
| 2016-03-21 | $25.81 | $48.30 | 34,300 | — | — |
| 2016-03-18 | $25.89 | $48.45 | 103,000 | — | — |
| 2016-03-17 | $25.63 | $47.96 | 36,700 | — | — |
| 2016-03-16 | $25.26 | $47.27 | 31,400 | — | — |
| 2016-03-15 | $25.40 | $47.53 | 88,400 | — | — |
| 2016-03-14 | $26.00 | $48.65 | 60,500 | — | — |
| 2016-03-11 | $26.01 | $48.39 | 48,200 | — | — |
| 2016-03-10 | $25.57 | $47.57 | 38,700 | — | — |
| 2016-03-09 | $25.46 | $47.37 | 75,000 | — | — |
| 2016-03-08 | $25.55 | $47.54 | 42,700 | — | — |
| 2016-03-07 | $25.58 | $47.59 | 53,400 | — | — |
| 2016-03-04 | $25.30 | $47.07 | 137,100 | — | — |
| 2016-03-03 | $25.57 | $47.57 | 63,200 | — | — |
| 2016-03-02 | $25.30 | $47.07 | 62,000 | — | — |
| 2016-03-01 | $25.31 | $47.09 | 70,800 | — | — |
| 2016-02-29 | $24.80 | $46.14 | 104,600 | — | — |
| 2016-02-26 | $25.18 | $46.85 | 94,100 | — | — |
| 2016-02-25 | $24.77 | $46.08 | 26,400 | — | — |
| 2016-02-24 | $24.60 | $45.77 | 39,700 | — | — |
| 2016-02-23 | $24.42 | $45.43 | 50,800 | — | — |
| 2016-02-22 | $24.62 | $45.80 | 79,000 | — | — |
| 2016-02-19 | $24.55 | $45.67 | 71,400 | — | — |
| 2016-02-18 | $24.51 | $45.60 | 81,500 | — | — |
| 2016-02-17 | $24.53 | $45.64 | 72,500 | — | — |
| 2016-02-16 | $24.65 | $45.86 | 59,900 | — | — |
| 2016-02-12 | $24.52 | $45.62 | 103,900 | — | — |
| 2016-02-11 | $23.80 | $44.28 | 71,900 | — | — |
| 2016-02-10 | $24.40 | $45.40 | 60,300 | — | — |
| 2016-02-09 | $24.77 | $46.08 | 53,200 | — | — |
| 2016-02-08 | $24.77 | $46.08 | 66,400 | — | — |
| 2016-02-05 | $24.61 | $45.79 | 71,900 | — | — |
| 2016-02-04 | $24.86 | $46.25 | 56,900 | — | — |
| 2016-02-03 | $25.31 | $47.09 | 146,700 | — | — |
| 2016-02-02 | $25.50 | $47.44 | 52,100 | — | — |
| 2016-02-01 | $25.77 | $47.94 | 130,500 | — | — |
| 2016-01-29 | $25.51 | $47.46 | 139,000 | — | — |
| 2016-01-28 | $25.23 | $46.94 | 72,700 | — | — |
| 2016-01-27 | $24.71 | $45.97 | 75,900 | — | — |
| 2016-01-26 | $24.96 | $46.44 | 70,100 | — | — |
| 2016-01-25 | $24.61 | $45.79 | 44,500 | — | — |
| 2016-01-22 | $25.15 | $46.79 | 125,300 | — | — |
| 2016-01-21 | $24.81 | $46.16 | 80,000 | — | — |
| 2016-01-20 | $25.49 | $47.42 | 96,500 | — | — |
| 2016-01-19 | $25.54 | $47.52 | 68,700 | — | — |
| 2016-01-15 | $25.53 | $47.50 | 110,000 | — | — |
| 2016-01-14 | $25.72 | $47.85 | 77,800 | — | — |
| 2016-01-13 | $25.33 | $47.13 | 79,600 | — | — |
| 2016-01-12 | $26.37 | $49.06 | 61,100 | — | — |
| 2016-01-11 | $26.51 | $49.32 | 61,900 | — | — |
| 2016-01-08 | $25.71 | $47.83 | 62,000 | — | — |
| 2016-01-07 | $26.64 | $49.56 | 54,900 | — | — |
| 2016-01-06 | $27.03 | $50.29 | 70,600 | — | — |
| 2016-01-05 | $26.87 | $49.99 | 41,900 | — | — |
| 2016-01-04 | $26.64 | $49.56 | 84,500 | — | — |