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
- 1989-02-09 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 | $25.71 | $29.18 | 337,200 | — | — |
| 2016-12-29 | $25.87 | $29.35 | 418,400 | — | — |
| 2016-12-28 | $25.83 | $29.31 | 425,600 | — | — |
| 2016-12-27 | $26.01 | $29.52 | 398,400 | — | — |
| 2016-12-23 | $25.81 | $29.29 | 331,600 | — | — |
| 2016-12-22 | $25.56 | $29.01 | 420,400 | — | — |
| 2016-12-21 | $25.63 | $29.09 | 390,800 | — | — |
| 2016-12-20 | $26.18 | $29.71 | 334,800 | — | — |
| 2016-12-19 | $26.06 | $29.57 | 304,000 | — | — |
| 2016-12-16 | $26.21 | $29.74 | 1,217,600 | — | — |
| 2016-12-15 | $26.33 | $29.89 | 362,800 | — | — |
| 2016-12-14 | $26.27 | $29.81 | 484,400 | — | — |
| 2016-12-13 | $26.35 | $29.90 | 648,000 | — | — |
| 2016-12-12 | $26.28 | $29.82 | 1,343,200 | — | — |
| 2016-12-09 | $26.88 | $30.50 | 690,000 | — | — |
| 2016-12-08 | $27.01 | $30.65 | 571,200 | — | — |
| 2016-12-07 | $26.65 | $30.24 | 840,800 | — | — |
| 2016-12-06 | $27.06 | $30.71 | 553,200 | — | — |
| 2016-12-05 | $26.59 | $30.18 | 522,800 | — | — |
| 2016-12-02 | $26.35 | $29.91 | 579,600 | — | — |
| 2016-12-01 | $26.47 | $30.04 | 1,060,800 | — | — |
| 2016-11-30 | $26.34 | $29.89 | 523,600 | — | — |
| 2016-11-29 | $26.72 | $30.33 | 486,000 | — | — |
| 2016-11-28 | $26.49 | $30.06 | 513,200 | — | — |
| 2016-11-25 | $26.79 | $30.40 | 317,200 | — | — |
| 2016-11-23 | $26.57 | $30.15 | 351,600 | — | — |
| 2016-11-22 | $26.32 | $29.87 | 424,000 | — | — |
| 2016-11-21 | $26.16 | $29.68 | 482,400 | — | — |
| 2016-11-18 | $26.20 | $29.73 | 327,200 | — | — |
| 2016-11-17 | $26.36 | $29.92 | 336,000 | — | — |
| 2016-11-16 | $26.27 | $29.81 | 386,800 | — | — |
| 2016-11-15 | $26.53 | $30.11 | 530,000 | — | — |
| 2016-11-14 | $26.64 | $30.23 | 646,800 | — | — |
| 2016-11-11 | $26.62 | $30.21 | 922,000 | — | — |
| 2016-11-10 | $26.33 | $29.88 | 1,026,800 | — | — |
| 2016-11-09 | $25.96 | $29.46 | 943,200 | — | — |
| 2016-11-08 | $25.19 | $28.50 | 564,000 | — | — |
| 2016-11-07 | $25.20 | $28.51 | 707,200 | — | — |
| 2016-11-04 | $24.86 | $28.12 | 672,400 | — | — |
| 2016-11-03 | $24.82 | $28.08 | 502,800 | — | — |
| 2016-11-02 | $25.07 | $28.36 | 706,000 | — | — |
| 2016-11-01 | $25.33 | $28.66 | 1,323,200 | — | — |
| 2016-10-31 | $26.00 | $29.41 | 1,520,800 | — | — |
| 2016-10-28 | $25.25 | $28.57 | 461,200 | — | — |
| 2016-10-27 | $25.30 | $28.62 | 357,600 | — | — |
| 2016-10-26 | $25.38 | $28.71 | 496,800 | — | — |
| 2016-10-25 | $25.71 | $29.09 | 438,000 | — | — |
| 2016-10-24 | $26.38 | $29.84 | 200,000 | — | — |
| 2016-10-21 | $26.24 | $29.68 | 388,800 | — | — |
| 2016-10-20 | $26.49 | $29.96 | 421,200 | — | — |
| 2016-10-19 | $26.18 | $29.62 | 428,800 | — | — |
| 2016-10-18 | $26.31 | $29.76 | 369,600 | — | — |
| 2016-10-17 | $26.27 | $29.72 | 382,400 | — | — |
| 2016-10-14 | $26.42 | $29.90 | 436,800 | — | — |
| 2016-10-13 | $26.42 | $29.90 | 491,600 | — | — |
| 2016-10-12 | $26.29 | $29.75 | 604,000 | — | — |
| 2016-10-11 | $26.68 | $30.18 | 1,222,800 | — | — |
| 2016-10-10 | $27.75 | $31.39 | 459,200 | — | — |
| 2016-10-07 | $27.74 | $31.38 | 915,200 | — | — |
| 2016-10-06 | $27.79 | $31.44 | 722,400 | — | — |
| 2016-10-05 | $27.72 | $31.36 | 1,510,400 | — | — |
| 2016-10-04 | $27.59 | $31.21 | 871,600 | — | — |
| 2016-10-03 | $27.42 | $31.02 | 1,071,200 | — | — |
| 2016-09-30 | $27.38 | $30.97 | 640,000 | — | — |
| 2016-09-29 | $27.07 | $30.62 | 817,600 | — | — |
| 2016-09-28 | $27.18 | $30.75 | 510,000 | — | — |
| 2016-09-27 | $27.34 | $30.93 | 759,600 | — | — |
| 2016-09-26 | $27.06 | $30.62 | 568,800 | — | — |
| 2016-09-23 | $27.08 | $30.64 | 631,200 | — | — |
| 2016-09-22 | $27.38 | $30.97 | 631,200 | — | — |
| 2016-09-21 | $26.87 | $30.40 | 1,022,400 | — | — |
| 2016-09-20 | $27.16 | $30.72 | 698,400 | — | — |
| 2016-09-19 | $27.33 | $30.92 | 787,200 | — | — |
| 2016-09-16 | $26.87 | $30.40 | 1,044,800 | — | — |
| 2016-09-15 | $27.42 | $31.02 | 849,200 | — | — |
| 2016-09-14 | $26.75 | $30.27 | 819,200 | — | — |
| 2016-09-13 | $26.40 | $29.86 | 590,800 | — | — |
| 2016-09-12 | $26.97 | $30.51 | 670,000 | — | — |
| 2016-09-09 | $26.53 | $30.01 | 792,800 | — | — |
| 2016-09-08 | $27.63 | $31.26 | 934,800 | — | — |
| 2016-09-07 | $27.48 | $31.08 | 961,200 | — | — |
| 2016-09-06 | $26.83 | $30.35 | 542,800 | — | — |
| 2016-09-02 | $26.72 | $30.23 | 664,800 | — | — |
| 2016-09-01 | $26.63 | $30.13 | 917,200 | — | — |
| 2016-08-31 | $26.34 | $29.80 | 680,800 | — | — |
| 2016-08-30 | $26.13 | $29.56 | 639,200 | — | — |
| 2016-08-29 | $26.51 | $29.99 | 503,600 | — | — |
| 2016-08-26 | $26.42 | $29.89 | 375,600 | — | — |
| 2016-08-25 | $26.27 | $29.72 | 585,600 | — | — |
| 2016-08-24 | $26.24 | $29.59 | 620,000 | — | — |
| 2016-08-23 | $26.66 | $30.07 | 530,400 | — | — |
| 2016-08-22 | $26.80 | $30.22 | 629,600 | — | — |
| 2016-08-19 | $26.79 | $30.21 | 638,800 | — | — |
| 2016-08-18 | $26.65 | $30.05 | 944,400 | — | — |
| 2016-08-17 | $28.04 | $31.62 | 1,110,000 | — | — |
| 2016-08-16 | $27.58 | $31.11 | 710,400 | — | — |
| 2016-08-15 | $27.87 | $31.43 | 306,400 | — | — |
| 2016-08-12 | $27.72 | $31.27 | 296,800 | — | — |
| 2016-08-11 | $27.91 | $31.47 | 304,400 | — | — |
| 2016-08-10 | $27.76 | $31.31 | 449,600 | — | — |
| 2016-08-09 | $27.82 | $31.37 | 317,200 | — | — |
| 2016-08-08 | $27.90 | $31.46 | 419,200 | — | — |
| 2016-08-05 | $28.16 | $31.76 | 513,200 | — | — |
| 2016-08-04 | $28.12 | $31.71 | 408,400 | — | — |
| 2016-08-03 | $28.16 | $31.76 | 804,000 | — | — |
| 2016-08-02 | $28.17 | $31.78 | 722,800 | — | — |
| 2016-08-01 | $28.45 | $32.08 | 756,800 | — | — |
| 2016-07-29 | $28.11 | $31.70 | 882,800 | — | — |
| 2016-07-28 | $27.70 | $31.24 | 568,400 | — | — |
| 2016-07-27 | $27.68 | $31.22 | 913,200 | — | — |
| 2016-07-26 | $27.60 | $31.13 | 685,200 | — | — |
| 2016-07-25 | $27.61 | $31.13 | 370,800 | — | — |
| 2016-07-22 | $27.69 | $31.23 | 519,200 | — | — |
| 2016-07-21 | $27.72 | $31.27 | 502,000 | — | — |
| 2016-07-20 | $27.87 | $31.43 | 503,200 | — | — |
| 2016-07-19 | $27.72 | $31.26 | 508,000 | — | — |
| 2016-07-18 | $27.91 | $31.48 | 712,800 | — | — |
| 2016-07-15 | $27.73 | $31.28 | 1,055,600 | — | — |
| 2016-07-14 | $27.97 | $31.55 | 1,044,400 | — | — |
| 2016-07-13 | $28.58 | $32.24 | 631,200 | — | — |
| 2016-07-12 | $28.66 | $32.32 | 599,200 | — | — |
| 2016-07-11 | $28.61 | $32.26 | 644,800 | — | — |
| 2016-07-08 | $28.79 | $32.47 | 839,200 | — | — |
| 2016-07-07 | $28.79 | $32.47 | 1,112,800 | — | — |
| 2016-07-06 | $28.24 | $31.85 | 1,147,200 | — | — |
| 2016-07-05 | $28.12 | $31.71 | 916,000 | — | — |
| 2016-07-01 | $28.06 | $31.65 | 665,600 | — | — |
| 2016-06-30 | $28.19 | $31.80 | 1,242,800 | — | — |
| 2016-06-29 | $27.25 | $30.73 | 1,878,000 | — | — |
| 2016-06-28 | $27.28 | $30.77 | 642,400 | — | — |
| 2016-06-27 | $26.92 | $30.36 | 895,600 | — | — |
| 2016-06-24 | $27.87 | $31.43 | 2,942,400 | — | — |
| 2016-06-23 | $28.18 | $31.79 | 701,200 | — | — |
| 2016-06-22 | $27.80 | $31.35 | 800,000 | — | — |
| 2016-06-21 | $27.70 | $31.24 | 649,200 | — | — |
| 2016-06-20 | $27.74 | $31.28 | 771,600 | — | — |
| 2016-06-17 | $27.54 | $31.06 | 1,282,400 | — | — |
| 2016-06-16 | $28.18 | $31.79 | 391,200 | — | — |
| 2016-06-15 | $28.16 | $31.76 | 648,800 | — | — |
| 2016-06-14 | $28.13 | $31.73 | 782,800 | — | — |
| 2016-06-13 | $28.08 | $31.68 | 600,400 | — | — |
| 2016-06-10 | $28.27 | $31.88 | 550,800 | — | — |
| 2016-06-09 | $28.46 | $32.09 | 535,200 | — | — |
| 2016-06-08 | $28.55 | $32.19 | 646,800 | — | — |
| 2016-06-07 | $28.23 | $31.84 | 863,200 | — | — |
| 2016-06-06 | $28.03 | $31.61 | 586,400 | — | — |
| 2016-06-03 | $27.65 | $31.19 | 684,400 | — | — |
| 2016-06-02 | $27.92 | $31.50 | 832,000 | — | — |
| 2016-06-01 | $27.84 | $31.40 | 1,016,400 | — | — |
| 2016-05-31 | $27.47 | $30.98 | 841,200 | — | — |
| 2016-05-27 | $27.40 | $30.91 | 971,200 | — | — |
| 2016-05-26 | $26.79 | $30.22 | 622,000 | — | — |
| 2016-05-25 | $26.78 | $30.20 | 605,200 | — | — |
| 2016-05-24 | $26.70 | $30.12 | 903,600 | — | — |
| 2016-05-23 | $26.28 | $29.63 | 696,400 | — | — |
| 2016-05-20 | $26.11 | $29.44 | 691,600 | — | — |
| 2016-05-19 | $25.75 | $29.04 | 695,200 | — | — |
| 2016-05-18 | $25.65 | $28.93 | 697,600 | — | — |
| 2016-05-17 | $25.63 | $28.90 | 627,200 | — | — |
| 2016-05-16 | $25.78 | $29.07 | 782,800 | — | — |
| 2016-05-13 | $25.48 | $28.73 | 660,800 | — | — |
| 2016-05-12 | $25.30 | $28.53 | 835,200 | — | — |
| 2016-05-11 | $25.32 | $28.56 | 746,000 | — | — |
| 2016-05-10 | $25.49 | $28.66 | 720,000 | — | — |
| 2016-05-09 | $25.46 | $28.63 | 664,400 | — | — |
| 2016-05-06 | $25.23 | $28.36 | 671,200 | — | — |
| 2016-05-05 | $25.10 | $28.22 | 726,000 | — | — |
| 2016-05-04 | $24.99 | $28.09 | 1,327,600 | — | — |
| 2016-05-03 | $25.14 | $28.26 | 2,389,600 | — | — |
| 2016-05-02 | $23.33 | $26.22 | 842,000 | — | — |
| 2016-04-29 | $23.30 | $26.19 | 988,000 | — | — |
| 2016-04-28 | $23.14 | $26.02 | 527,600 | — | — |
| 2016-04-27 | $23.50 | $26.42 | 485,200 | — | — |
| 2016-04-26 | $23.42 | $26.33 | 693,200 | — | — |
| 2016-04-25 | $23.27 | $26.17 | 872,000 | — | — |
| 2016-04-22 | $23.71 | $26.65 | 845,200 | — | — |
| 2016-04-21 | $23.48 | $26.40 | 868,400 | — | — |
| 2016-04-20 | $23.15 | $26.02 | 1,019,600 | — | — |
| 2016-04-19 | $23.16 | $26.04 | 805,200 | — | — |
| 2016-04-18 | $23.49 | $26.41 | 797,200 | — | — |
| 2016-04-15 | $23.23 | $26.12 | 1,079,600 | — | — |
| 2016-04-14 | $22.96 | $25.81 | 884,000 | — | — |
| 2016-04-13 | $23.16 | $26.04 | 1,880,400 | — | — |
| 2016-04-12 | $23.00 | $25.85 | 1,238,000 | — | — |
| 2016-04-11 | $23.01 | $25.87 | 750,400 | — | — |
| 2016-04-08 | $23.27 | $26.16 | 636,000 | — | — |
| 2016-04-07 | $23.47 | $26.39 | 748,000 | — | — |
| 2016-04-06 | $23.70 | $26.65 | 1,079,600 | — | — |
| 2016-04-05 | $23.04 | $25.90 | 1,644,800 | — | — |
| 2016-04-04 | $23.66 | $26.60 | 1,268,800 | — | — |
| 2016-04-01 | $23.88 | $26.84 | 1,229,600 | — | — |
| 2016-03-31 | $23.63 | $26.57 | 1,096,800 | — | — |
| 2016-03-30 | $23.89 | $26.86 | 682,000 | — | — |
| 2016-03-29 | $23.50 | $26.42 | 1,124,400 | — | — |
| 2016-03-28 | $23.25 | $26.13 | 634,800 | — | — |
| 2016-03-24 | $23.47 | $26.39 | 523,200 | — | — |
| 2016-03-23 | $23.20 | $26.09 | 655,200 | — | — |
| 2016-03-22 | $23.71 | $26.65 | 633,600 | — | — |
| 2016-03-21 | $23.70 | $26.64 | 758,000 | — | — |
| 2016-03-18 | $23.68 | $26.63 | 1,287,600 | — | — |
| 2016-03-17 | $23.36 | $26.26 | 916,800 | — | — |
| 2016-03-16 | $23.35 | $26.26 | 821,600 | — | — |
| 2016-03-15 | $23.03 | $25.89 | 780,800 | — | — |
| 2016-03-14 | $23.57 | $26.50 | 850,000 | — | — |
| 2016-03-11 | $23.56 | $26.49 | 702,400 | — | — |
| 2016-03-10 | $23.08 | $25.95 | 888,000 | — | — |
| 2016-03-09 | $23.08 | $25.95 | 829,200 | — | — |
| 2016-03-08 | $23.07 | $25.93 | 807,600 | — | — |
| 2016-03-07 | $23.32 | $26.22 | 869,200 | — | — |
| 2016-03-04 | $23.14 | $26.02 | 929,200 | — | — |
| 2016-03-03 | $22.75 | $25.58 | 746,000 | — | — |
| 2016-03-02 | $22.61 | $25.42 | 906,400 | — | — |
| 2016-03-01 | $22.50 | $25.29 | 1,105,600 | — | — |
| 2016-02-29 | $21.46 | $24.13 | 804,800 | — | — |
| 2016-02-26 | $21.74 | $24.44 | 469,200 | — | — |
| 2016-02-25 | $21.76 | $24.47 | 510,800 | — | — |
| 2016-02-24 | $21.70 | $24.40 | 732,000 | — | — |
| 2016-02-23 | $21.64 | $24.33 | 765,600 | — | — |
| 2016-02-22 | $22.12 | $24.87 | 775,600 | — | — |
| 2016-02-19 | $22.11 | $24.86 | 932,800 | — | — |
| 2016-02-18 | $21.78 | $24.49 | 902,400 | — | — |
| 2016-02-17 | $21.94 | $24.67 | 650,800 | — | — |
| 2016-02-16 | $21.87 | $24.58 | 709,600 | — | — |
| 2016-02-12 | $21.15 | $23.77 | 614,800 | — | — |
| 2016-02-11 | $20.84 | $23.44 | 894,400 | — | — |
| 2016-02-10 | $21.23 | $23.86 | 640,400 | — | — |
| 2016-02-09 | $21.17 | $23.71 | 1,127,600 | — | — |
| 2016-02-08 | $21.25 | $23.80 | 1,306,800 | — | — |
| 2016-02-05 | $21.88 | $24.51 | 3,520,800 | — | — |
| 2016-02-04 | $21.20 | $23.75 | 1,399,200 | — | — |
| 2016-02-03 | $21.46 | $24.03 | 1,962,800 | — | — |
| 2016-02-02 | $21.56 | $24.15 | 2,634,400 | — | — |
| 2016-02-01 | $20.45 | $22.91 | 1,357,600 | — | — |
| 2016-01-29 | $20.67 | $23.15 | 1,203,600 | — | — |
| 2016-01-28 | $20.31 | $22.74 | 865,200 | — | — |
| 2016-01-27 | $20.83 | $23.33 | 625,600 | — | — |
| 2016-01-26 | $21.00 | $23.52 | 701,200 | — | — |
| 2016-01-25 | $20.67 | $23.15 | 1,075,200 | — | — |
| 2016-01-22 | $21.47 | $24.05 | 1,025,600 | — | — |
| 2016-01-21 | $20.66 | $23.14 | 902,800 | — | — |
| 2016-01-20 | $20.60 | $23.07 | 887,600 | — | — |
| 2016-01-19 | $20.54 | $23.00 | 1,137,600 | — | — |
| 2016-01-15 | $20.83 | $23.33 | 1,968,000 | — | — |
| 2016-01-14 | $20.88 | $23.39 | 657,200 | — | — |
| 2016-01-13 | $20.61 | $23.08 | 964,000 | — | — |
| 2016-01-12 | $21.31 | $23.87 | 754,000 | — | — |
| 2016-01-11 | $21.07 | $23.59 | 928,800 | — | — |
| 2016-01-08 | $21.44 | $24.01 | 1,058,400 | — | — |
| 2016-01-07 | $21.79 | $24.40 | 1,138,800 | — | — |
| 2016-01-06 | $21.92 | $24.56 | 2,526,400 | — | — |
| 2016-01-05 | $21.99 | $24.63 | 1,076,000 | — | — |
| 2016-01-04 | $22.06 | $24.71 | 1,495,600 | — | — |