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
- 1995-11-14 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 | $29.16 | $57.13 | 734,600 | — | — |
| 2016-12-29 | $28.89 | $56.60 | 850,400 | — | — |
| 2016-12-28 | $28.10 | $55.05 | 225,100 | — | — |
| 2016-12-27 | $27.92 | $54.70 | 179,200 | — | — |
| 2016-12-23 | $27.81 | $54.48 | 149,500 | — | — |
| 2016-12-22 | $27.61 | $54.09 | 283,000 | — | — |
| 2016-12-21 | $27.94 | $54.74 | 321,700 | — | — |
| 2016-12-20 | $27.64 | $54.15 | 450,700 | — | — |
| 2016-12-19 | $28.26 | $55.36 | 490,900 | — | — |
| 2016-12-16 | $28.47 | $55.77 | 262,900 | — | — |
| 2016-12-15 | $28.92 | $56.66 | 291,700 | — | — |
| 2016-12-14 | $28.85 | $56.23 | 228,600 | — | — |
| 2016-12-13 | $29.71 | $57.91 | 598,200 | — | — |
| 2016-12-12 | $29.16 | $56.84 | 221,500 | — | — |
| 2016-12-09 | $29.26 | $57.03 | 923,700 | — | — |
| 2016-12-08 | $29.28 | $57.07 | 664,200 | — | — |
| 2016-12-07 | $28.84 | $56.21 | 715,600 | — | — |
| 2016-12-06 | $28.82 | $56.18 | 750,500 | — | — |
| 2016-12-05 | $28.78 | $56.10 | 884,600 | — | — |
| 2016-12-02 | $28.59 | $55.73 | 535,000 | — | — |
| 2016-12-01 | $27.91 | $54.40 | 269,800 | — | — |
| 2016-11-30 | $28.10 | $54.77 | 303,900 | — | — |
| 2016-11-29 | $28.37 | $55.30 | 143,700 | — | — |
| 2016-11-28 | $28.35 | $55.26 | 218,000 | — | — |
| 2016-11-25 | $28.28 | $55.12 | 529,700 | — | — |
| 2016-11-23 | $28.77 | $56.08 | 472,200 | — | — |
| 2016-11-22 | $29.25 | $57.01 | 285,100 | — | — |
| 2016-11-21 | $29.20 | $56.92 | 190,400 | — | — |
| 2016-11-18 | $29.37 | $57.25 | 250,100 | — | — |
| 2016-11-17 | $29.86 | $58.20 | 543,900 | — | — |
| 2016-11-16 | $29.39 | $57.29 | 1,215,100 | — | — |
| 2016-11-15 | $29.15 | $56.82 | 482,300 | — | — |
| 2016-11-14 | $28.30 | $55.16 | 301,600 | — | — |
| 2016-11-11 | $28.59 | $55.73 | 670,700 | — | — |
| 2016-11-10 | $30.25 | $58.96 | 1,553,600 | — | — |
| 2016-11-09 | $31.19 | $60.80 | 314,400 | — | — |
| 2016-11-08 | $32.69 | $63.72 | 288,500 | — | — |
| 2016-11-07 | $32.20 | $62.76 | 107,200 | — | — |
| 2016-11-04 | $31.41 | $61.22 | 369,300 | — | — |
| 2016-11-03 | $31.33 | $61.07 | 345,400 | — | — |
| 2016-11-02 | $31.81 | $62.00 | 408,300 | — | — |
| 2016-11-01 | $31.78 | $61.95 | 248,300 | — | — |
| 2016-10-31 | $32.49 | $63.33 | 240,700 | — | — |
| 2016-10-28 | $32.04 | $62.45 | 260,000 | — | — |
| 2016-10-27 | $32.50 | $63.35 | 354,300 | — | — |
| 2016-10-26 | $32.10 | $62.57 | 367,100 | — | — |
| 2016-10-25 | $31.83 | $62.04 | 280,200 | — | — |
| 2016-10-24 | $32.42 | $63.19 | 262,600 | — | — |
| 2016-10-21 | $32.22 | $62.81 | 255,000 | — | — |
| 2016-10-20 | $32.19 | $62.74 | 317,800 | — | — |
| 2016-10-19 | $32.24 | $62.85 | 253,800 | — | — |
| 2016-10-18 | $32.37 | $63.10 | 244,400 | — | — |
| 2016-10-17 | $32.46 | $63.27 | 343,200 | — | — |
| 2016-10-14 | $32.38 | $63.11 | 860,600 | — | — |
| 2016-10-13 | $32.10 | $62.57 | 650,600 | — | — |
| 2016-10-12 | $31.91 | $62.19 | 593,000 | — | — |
| 2016-10-11 | $31.80 | $61.97 | 510,800 | — | — |
| 2016-10-10 | $32.07 | $62.51 | 197,200 | — | — |
| 2016-10-07 | $32.12 | $62.60 | 378,200 | — | — |
| 2016-10-06 | $32.42 | $63.18 | 363,000 | — | — |
| 2016-10-05 | $32.73 | $63.80 | 390,200 | — | — |
| 2016-10-04 | $32.79 | $63.91 | 527,800 | — | — |
| 2016-10-03 | $33.49 | $65.29 | 595,000 | — | — |
| 2016-09-30 | $33.04 | $64.40 | 410,000 | — | — |
| 2016-09-29 | $32.85 | $64.03 | 584,200 | — | — |
| 2016-09-28 | $32.71 | $63.75 | 375,800 | — | — |
| 2016-09-27 | $32.65 | $63.63 | 484,000 | — | — |
| 2016-09-26 | $32.04 | $62.45 | 451,200 | — | — |
| 2016-09-23 | $32.03 | $62.42 | 362,000 | — | — |
| 2016-09-22 | $32.27 | $62.90 | 239,000 | — | — |
| 2016-09-21 | $32.27 | $62.90 | 755,200 | — | — |
| 2016-09-20 | $31.23 | $60.86 | 320,000 | — | — |
| 2016-09-19 | $31.77 | $61.93 | 584,400 | — | — |
| 2016-09-16 | $31.19 | $60.80 | 669,600 | — | — |
| 2016-09-15 | $31.24 | $60.89 | 695,800 | — | — |
| 2016-09-14 | $30.18 | $58.83 | 251,000 | — | — |
| 2016-09-13 | $30.16 | $58.78 | 297,600 | — | — |
| 2016-09-12 | $30.74 | $59.92 | 346,000 | — | — |
| 2016-09-09 | $30.29 | $59.03 | 413,400 | — | — |
| 2016-09-08 | $31.83 | $62.03 | 283,000 | — | — |
| 2016-09-07 | $31.88 | $62.13 | 261,000 | — | — |
| 2016-09-06 | $32.08 | $62.52 | 279,400 | — | — |
| 2016-09-02 | $31.70 | $61.79 | 293,400 | — | — |
| 2016-09-01 | $31.05 | $60.52 | 316,200 | — | — |
| 2016-08-31 | $31.15 | $60.71 | 330,800 | — | — |
| 2016-08-30 | $31.01 | $60.45 | 141,800 | — | — |
| 2016-08-29 | $31.19 | $60.80 | 346,800 | — | — |
| 2016-08-26 | $31.37 | $61.14 | 559,800 | — | — |
| 2016-08-25 | $31.70 | $61.79 | 352,000 | — | — |
| 2016-08-24 | $31.50 | $61.40 | 546,200 | — | — |
| 2016-08-23 | $31.50 | $61.41 | 164,800 | — | — |
| 2016-08-22 | $31.44 | $61.28 | 265,000 | — | — |
| 2016-08-19 | $31.44 | $61.28 | 265,000 | — | — |
| 2016-08-18 | $32.10 | $62.57 | 1,516,200 | — | — |
| 2016-08-17 | $31.70 | $61.78 | 893,000 | — | — |
| 2016-08-16 | $31.48 | $61.35 | 416,800 | — | — |
| 2016-08-15 | $31.43 | $61.27 | 520,800 | — | — |
| 2016-08-12 | $32.40 | $63.15 | 677,800 | — | — |
| 2016-08-11 | $32.79 | $63.90 | 918,000 | — | — |
| 2016-08-10 | $33.48 | $65.26 | 417,800 | — | — |
| 2016-08-09 | $33.63 | $65.55 | 170,000 | — | — |
| 2016-08-08 | $33.22 | $64.74 | 226,800 | — | — |
| 2016-08-05 | $33.06 | $64.43 | 166,800 | — | — |
| 2016-08-04 | $33.35 | $65.01 | 186,200 | — | — |
| 2016-08-03 | $33.14 | $64.60 | 340,200 | — | — |
| 2016-08-02 | $33.65 | $65.58 | 348,600 | — | — |
| 2016-08-01 | $34.43 | $67.11 | 522,600 | — | — |
| 2016-07-29 | $33.00 | $64.32 | 339,200 | — | — |
| 2016-07-28 | $32.79 | $63.90 | 210,400 | — | — |
| 2016-07-27 | $32.93 | $64.19 | 360,600 | — | — |
| 2016-07-26 | $32.55 | $63.45 | 587,800 | — | — |
| 2016-07-25 | $31.92 | $62.22 | 587,600 | — | — |
| 2016-07-22 | $31.64 | $61.66 | 518,000 | — | — |
| 2016-07-21 | $31.37 | $61.14 | 630,600 | — | — |
| 2016-07-20 | $31.90 | $62.17 | 356,600 | — | — |
| 2016-07-19 | $31.84 | $62.07 | 189,400 | — | — |
| 2016-07-18 | $31.90 | $62.17 | 216,200 | — | — |
| 2016-07-15 | $32.04 | $62.45 | 381,000 | — | — |
| 2016-07-14 | $31.78 | $61.94 | 243,000 | — | — |
| 2016-07-13 | $31.96 | $62.30 | 428,200 | — | — |
| 2016-07-12 | $31.52 | $61.44 | 184,000 | — | — |
| 2016-07-11 | $31.28 | $60.97 | 309,200 | — | — |
| 2016-07-08 | $31.20 | $60.82 | 438,000 | — | — |
| 2016-07-07 | $31.00 | $60.43 | 662,200 | — | — |
| 2016-07-06 | $31.19 | $60.80 | 424,800 | — | — |
| 2016-07-05 | $31.13 | $60.68 | 321,400 | — | — |
| 2016-07-01 | $31.25 | $60.91 | 786,200 | — | — |
| 2016-06-30 | $30.73 | $59.90 | 560,600 | — | — |
| 2016-06-29 | $30.50 | $59.45 | 562,400 | — | — |
| 2016-06-28 | $29.61 | $57.71 | 552,400 | — | — |
| 2016-06-27 | $29.07 | $56.66 | 673,000 | — | — |
| 2016-06-24 | $28.54 | $55.63 | 414,800 | — | — |
| 2016-06-23 | $29.83 | $58.13 | 252,400 | — | — |
| 2016-06-22 | $29.23 | $56.98 | 400,800 | — | — |
| 2016-06-21 | $29.48 | $57.45 | 451,600 | — | — |
| 2016-06-20 | $29.22 | $56.95 | 460,200 | — | — |
| 2016-06-17 | $29.22 | $56.95 | 436,800 | — | — |
| 2016-06-16 | $29.36 | $57.23 | 512,200 | — | — |
| 2016-06-15 | $28.91 | $56.34 | 541,000 | — | — |
| 2016-06-14 | $28.14 | $54.85 | 343,800 | — | — |
| 2016-06-13 | $28.13 | $54.82 | 267,600 | — | — |
| 2016-06-10 | $28.29 | $55.14 | 369,400 | — | — |
| 2016-06-09 | $28.67 | $55.87 | 438,200 | — | — |
| 2016-06-08 | $28.76 | $56.06 | 323,600 | — | — |
| 2016-06-07 | $29.58 | $57.65 | 369,600 | — | — |
| 2016-06-06 | $28.83 | $56.19 | 282,800 | — | — |
| 2016-06-03 | $28.45 | $55.45 | 385,400 | — | — |
| 2016-06-02 | $28.13 | $54.83 | 473,800 | — | — |
| 2016-06-01 | $27.35 | $53.31 | 368,600 | — | — |
| 2016-05-31 | $27.48 | $53.55 | 661,600 | — | — |
| 2016-05-27 | $27.92 | $54.43 | 360,600 | — | — |
| 2016-05-26 | $27.97 | $54.51 | 207,000 | — | — |
| 2016-05-25 | $27.91 | $54.39 | 305,200 | — | — |
| 2016-05-24 | $27.74 | $54.07 | 418,800 | — | — |
| 2016-05-23 | $27.36 | $53.33 | 293,400 | — | — |
| 2016-05-20 | $27.27 | $53.15 | 809,600 | — | — |
| 2016-05-19 | $27.02 | $52.67 | 828,200 | — | — |
| 2016-05-18 | $27.75 | $54.10 | 613,000 | — | — |
| 2016-05-17 | $27.83 | $54.25 | 419,000 | — | — |
| 2016-05-16 | $28.20 | $54.97 | 519,600 | — | — |
| 2016-05-13 | $27.96 | $54.49 | 370,800 | — | — |
| 2016-05-12 | $28.29 | $55.13 | 158,600 | — | — |
| 2016-05-11 | $28.03 | $54.63 | 889,800 | — | — |
| 2016-05-10 | $27.81 | $54.21 | 707,000 | — | — |
| 2016-05-09 | $27.20 | $53.02 | 624,200 | — | — |
| 2016-05-06 | $26.20 | $51.07 | 755,400 | — | — |
| 2016-05-05 | $26.29 | $51.23 | 612,800 | — | — |
| 2016-05-04 | $26.14 | $50.95 | 529,200 | — | — |
| 2016-05-03 | $26.48 | $50.21 | 731,000 | — | — |
| 2016-05-02 | $26.68 | $50.60 | 2,180,000 | — | — |
| 2016-04-29 | $26.68 | $50.61 | 2,436,800 | — | — |
| 2016-04-28 | $26.85 | $50.92 | 473,000 | — | — |
| 2016-04-27 | $28.44 | $53.94 | 367,800 | — | — |
| 2016-04-26 | $27.74 | $52.61 | 331,400 | — | — |
| 2016-04-25 | $28.22 | $53.51 | 354,200 | — | — |
| 2016-04-22 | $28.11 | $53.31 | 359,600 | — | — |
| 2016-04-21 | $27.42 | $52.00 | 245,400 | — | — |
| 2016-04-20 | $27.29 | $51.75 | 176,600 | — | — |
| 2016-04-19 | $27.97 | $53.03 | 752,200 | — | — |
| 2016-04-18 | $27.40 | $51.96 | 335,800 | — | — |
| 2016-04-15 | $26.72 | $50.67 | 347,400 | — | — |
| 2016-04-14 | $26.05 | $49.39 | 304,200 | — | — |
| 2016-04-13 | $25.91 | $49.14 | 397,800 | — | — |
| 2016-04-12 | $26.07 | $49.44 | 196,000 | — | — |
| 2016-04-11 | $25.76 | $48.85 | 210,200 | — | — |
| 2016-04-08 | $26.05 | $49.40 | 204,800 | — | — |
| 2016-04-07 | $25.64 | $48.62 | 164,000 | — | — |
| 2016-04-06 | $25.90 | $49.11 | 193,400 | — | — |
| 2016-04-05 | $25.48 | $48.32 | 238,000 | — | — |
| 2016-04-04 | $25.61 | $48.57 | 167,400 | — | — |
| 2016-04-01 | $25.52 | $48.40 | 318,200 | — | — |
| 2016-03-31 | $25.42 | $48.22 | 526,400 | — | — |
| 2016-03-30 | $25.39 | $48.14 | 432,200 | — | — |
| 2016-03-29 | $25.38 | $48.12 | 580,600 | — | — |
| 2016-03-28 | $25.02 | $47.45 | 409,400 | — | — |
| 2016-03-24 | $25.58 | $48.51 | 435,800 | — | — |
| 2016-03-23 | $25.29 | $47.96 | 563,600 | — | — |
| 2016-03-22 | $25.98 | $49.27 | 273,400 | — | — |
| 2016-03-21 | $26.31 | $49.89 | 294,600 | — | — |
| 2016-03-18 | $26.59 | $50.43 | 320,400 | — | — |
| 2016-03-17 | $26.80 | $50.82 | 330,400 | — | — |
| 2016-03-16 | $26.57 | $50.39 | 191,600 | — | — |
| 2016-03-15 | $25.89 | $49.09 | 262,200 | — | — |
| 2016-03-14 | $26.53 | $50.30 | 251,200 | — | — |
| 2016-03-11 | $26.32 | $49.91 | 237,600 | — | — |
| 2016-03-10 | $25.58 | $48.50 | 389,200 | — | — |
| 2016-03-09 | $25.97 | $49.24 | 222,400 | — | — |
| 2016-03-08 | $25.75 | $48.82 | 192,000 | — | — |
| 2016-03-07 | $26.07 | $49.43 | 206,600 | — | — |
| 2016-03-04 | $26.21 | $49.70 | 625,000 | — | — |
| 2016-03-03 | $25.67 | $48.68 | 289,200 | — | — |
| 2016-03-02 | $25.37 | $48.10 | 305,000 | — | — |
| 2016-03-01 | $25.40 | $48.17 | 502,800 | — | — |
| 2016-02-29 | $24.53 | $46.51 | 492,600 | — | — |
| 2016-02-26 | $24.68 | $46.81 | 234,400 | — | — |
| 2016-02-25 | $24.77 | $46.98 | 389,200 | — | — |
| 2016-02-24 | $23.91 | $45.34 | 378,600 | — | — |
| 2016-02-23 | $23.84 | $45.22 | 268,800 | — | — |
| 2016-02-22 | $23.97 | $45.46 | 350,000 | — | — |
| 2016-02-19 | $23.86 | $45.25 | 675,800 | — | — |
| 2016-02-18 | $24.88 | $47.17 | 361,600 | — | — |
| 2016-02-17 | $25.17 | $47.72 | 460,000 | — | — |
| 2016-02-16 | $24.77 | $46.98 | 751,200 | — | — |
| 2016-02-12 | $24.83 | $47.08 | 530,600 | — | — |
| 2016-02-11 | $25.46 | $48.28 | 281,400 | — | — |
| 2016-02-10 | $25.32 | $48.01 | 476,200 | — | — |
| 2016-02-09 | $24.68 | $46.80 | 339,800 | — | — |
| 2016-02-08 | $25.07 | $47.53 | 240,800 | — | — |
| 2016-02-05 | $25.14 | $47.67 | 246,600 | — | — |
| 2016-02-04 | $24.88 | $47.17 | 371,800 | — | — |
| 2016-02-03 | $24.26 | $46.02 | 342,000 | — | — |
| 2016-02-02 | $23.83 | $45.18 | 391,400 | — | — |
| 2016-02-01 | $24.68 | $46.80 | 318,800 | — | — |
| 2016-01-29 | $24.50 | $46.46 | 379,400 | — | — |
| 2016-01-28 | $23.43 | $44.43 | 515,600 | — | — |
| 2016-01-27 | $23.41 | $44.39 | 195,800 | — | — |
| 2016-01-26 | $23.62 | $44.79 | 244,400 | — | — |
| 2016-01-25 | $23.03 | $43.68 | 201,000 | — | — |
| 2016-01-22 | $23.40 | $44.38 | 286,200 | — | — |
| 2016-01-21 | $22.42 | $42.53 | 323,800 | — | — |
| 2016-01-20 | $22.33 | $42.36 | 426,200 | — | — |
| 2016-01-19 | $22.31 | $42.31 | 982,800 | — | — |
| 2016-01-15 | $21.55 | $40.87 | 418,800 | — | — |
| 2016-01-14 | $22.35 | $42.39 | 555,400 | — | — |
| 2016-01-13 | $22.73 | $43.11 | 647,600 | — | — |
| 2016-01-12 | $22.75 | $43.15 | 602,800 | — | — |
| 2016-01-11 | $22.00 | $41.71 | 835,600 | — | — |
| 2016-01-08 | $22.16 | $42.03 | 488,200 | — | — |
| 2016-01-07 | $22.52 | $42.71 | 619,400 | — | — |
| 2016-01-06 | $22.95 | $43.51 | 555,800 | — | — |
| 2016-01-05 | $23.08 | $43.77 | 432,000 | — | — |
| 2016-01-04 | $22.32 | $42.32 | 391,000 | — | — |