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
- 1973-05-03 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 | $28.00 | $30.93 | 370,800 | — | — |
| 2016-12-29 | $28.35 | $31.32 | 414,000 | — | — |
| 2016-12-28 | $28.50 | $31.48 | 280,400 | — | — |
| 2016-12-27 | $29.25 | $32.31 | 226,400 | — | — |
| 2016-12-23 | $28.80 | $31.81 | 223,800 | — | — |
| 2016-12-22 | $28.15 | $31.10 | 217,800 | — | — |
| 2016-12-21 | $28.70 | $31.70 | 254,300 | — | — |
| 2016-12-20 | $28.75 | $31.76 | 275,500 | — | — |
| 2016-12-19 | $28.40 | $31.37 | 366,100 | — | — |
| 2016-12-16 | $28.25 | $31.21 | 535,600 | — | — |
| 2016-12-15 | $28.50 | $31.48 | 475,300 | — | — |
| 2016-12-14 | $27.95 | $30.87 | 433,300 | — | — |
| 2016-12-13 | $27.65 | $30.54 | 624,800 | — | — |
| 2016-12-12 | $28.30 | $31.26 | 338,300 | — | — |
| 2016-12-09 | $28.60 | $31.59 | 323,900 | — | — |
| 2016-12-08 | $28.45 | $31.43 | 556,300 | — | — |
| 2016-12-07 | $27.80 | $30.71 | 521,500 | — | — |
| 2016-12-06 | $27.55 | $30.43 | 492,800 | — | — |
| 2016-12-05 | $26.70 | $29.49 | 668,000 | — | — |
| 2016-12-02 | $25.85 | $28.55 | 502,700 | — | — |
| 2016-12-01 | $26.20 | $28.94 | 440,300 | — | — |
| 2016-11-30 | $26.10 | $28.83 | 572,100 | — | — |
| 2016-11-29 | $27.10 | $29.94 | 840,400 | — | — |
| 2016-11-28 | $27.05 | $29.88 | 776,700 | — | — |
| 2016-11-25 | $27.20 | $30.05 | 399,300 | — | — |
| 2016-11-23 | $26.95 | $29.77 | 813,100 | — | — |
| 2016-11-22 | $26.35 | $29.11 | 578,800 | — | — |
| 2016-11-21 | $26.00 | $28.72 | 763,000 | — | — |
| 2016-11-18 | $26.30 | $29.05 | 520,600 | — | — |
| 2016-11-17 | $26.40 | $29.16 | 1,449,700 | — | — |
| 2016-11-16 | $25.95 | $28.67 | 2,655,000 | — | — |
| 2016-11-15 | $28.80 | $31.81 | 4,501,400 | — | — |
| 2016-11-14 | $29.20 | $32.26 | 1,984,300 | — | — |
| 2016-11-11 | $26.25 | $29.00 | 1,567,300 | — | — |
| 2016-11-10 | $24.90 | $27.51 | 1,906,400 | — | — |
| 2016-11-09 | $22.45 | $24.80 | 1,309,900 | — | — |
| 2016-11-08 | $19.90 | $21.98 | 270,700 | — | — |
| 2016-11-07 | $19.70 | $21.76 | 524,400 | — | — |
| 2016-11-04 | $18.80 | $20.77 | 755,500 | — | — |
| 2016-11-03 | $19.20 | $21.21 | 1,153,000 | — | — |
| 2016-11-02 | $20.60 | $22.76 | 1,349,700 | — | — |
| 2016-11-01 | $18.65 | $20.60 | 950,800 | — | — |
| 2016-10-31 | $19.05 | $21.04 | 655,400 | — | — |
| 2016-10-28 | $19.35 | $21.37 | 546,000 | — | — |
| 2016-10-27 | $19.60 | $21.65 | 348,300 | — | — |
| 2016-10-26 | $19.40 | $21.43 | 341,100 | — | — |
| 2016-10-25 | $19.50 | $21.54 | 766,300 | — | — |
| 2016-10-24 | $19.25 | $21.26 | 866,000 | — | — |
| 2016-10-21 | $19.15 | $21.15 | 249,700 | — | — |
| 2016-10-20 | $19.10 | $21.10 | 461,200 | — | — |
| 2016-10-19 | $19.05 | $21.04 | 963,400 | — | — |
| 2016-10-18 | $19.05 | $21.04 | 838,700 | — | — |
| 2016-10-17 | $19.85 | $21.93 | 614,300 | — | — |
| 2016-10-14 | $20.03 | $22.13 | 422,300 | — | — |
| 2016-10-13 | $20.57 | $22.72 | 294,300 | — | — |
| 2016-10-12 | $20.93 | $23.12 | 281,100 | — | — |
| 2016-10-11 | $20.88 | $23.06 | 358,700 | — | — |
| 2016-10-10 | $21.42 | $23.66 | 851,300 | — | — |
| 2016-10-07 | $21.16 | $23.37 | 1,599,200 | — | — |
| 2016-10-06 | $20.75 | $22.92 | 1,511,700 | — | — |
| 2016-10-05 | $22.20 | $24.52 | 994,100 | — | — |
| 2016-10-04 | $21.31 | $23.54 | 991,900 | — | — |
| 2016-10-03 | $21.91 | $24.20 | 889,200 | — | — |
| 2016-09-30 | $21.47 | $23.72 | 329,500 | — | — |
| 2016-09-29 | $21.28 | $23.51 | 355,400 | — | — |
| 2016-09-28 | $21.84 | $24.13 | 506,900 | — | — |
| 2016-09-27 | $21.04 | $23.24 | 422,500 | — | — |
| 2016-09-26 | $21.01 | $23.21 | 235,100 | — | — |
| 2016-09-23 | $21.19 | $23.41 | 524,200 | — | — |
| 2016-09-22 | $21.68 | $23.95 | 255,700 | — | — |
| 2016-09-21 | $21.16 | $23.37 | 218,200 | — | — |
| 2016-09-20 | $20.35 | $22.48 | 270,700 | — | — |
| 2016-09-19 | $20.42 | $22.56 | 284,500 | — | — |
| 2016-09-16 | $20.29 | $22.41 | 547,000 | — | — |
| 2016-09-15 | $20.42 | $22.56 | 569,900 | — | — |
| 2016-09-14 | $20.78 | $22.95 | 418,300 | — | — |
| 2016-09-13 | $21.05 | $23.25 | 433,900 | — | — |
| 2016-09-12 | $21.55 | $23.81 | 336,900 | — | — |
| 2016-09-09 | $21.77 | $24.05 | 335,500 | — | — |
| 2016-09-08 | $23.19 | $25.62 | 169,500 | — | — |
| 2016-09-07 | $23.72 | $26.20 | 350,100 | — | — |
| 2016-09-06 | $23.69 | $26.17 | 286,600 | — | — |
| 2016-09-02 | $23.67 | $26.15 | 155,200 | — | — |
| 2016-09-01 | $23.19 | $25.62 | 330,300 | — | — |
| 2016-08-31 | $23.19 | $25.62 | 399,900 | — | — |
| 2016-08-30 | $23.80 | $26.29 | 292,800 | — | — |
| 2016-08-29 | $23.62 | $26.09 | 276,700 | — | — |
| 2016-08-26 | $23.52 | $25.98 | 341,200 | — | — |
| 2016-08-25 | $23.39 | $25.84 | 335,500 | — | — |
| 2016-08-24 | $23.75 | $26.24 | 1,178,100 | — | — |
| 2016-08-23 | $22.75 | $25.13 | 174,600 | — | — |
| 2016-08-22 | $22.58 | $24.94 | 232,100 | — | — |
| 2016-08-19 | $22.51 | $24.87 | 242,800 | — | — |
| 2016-08-18 | $23.09 | $25.51 | 377,500 | — | — |
| 2016-08-17 | $22.76 | $25.14 | 188,100 | — | — |
| 2016-08-16 | $23.20 | $25.63 | 182,100 | — | — |
| 2016-08-15 | $23.78 | $26.27 | 302,500 | — | — |
| 2016-08-12 | $23.58 | $26.05 | 193,500 | — | — |
| 2016-08-11 | $23.68 | $26.16 | 211,800 | — | — |
| 2016-08-10 | $23.70 | $26.18 | 168,700 | — | — |
| 2016-08-09 | $24.01 | $26.52 | 459,100 | — | — |
| 2016-08-08 | $23.68 | $26.16 | 520,700 | — | — |
| 2016-08-05 | $24.59 | $27.16 | 523,100 | — | — |
| 2016-08-04 | $23.93 | $26.43 | 455,800 | — | — |
| 2016-08-03 | $23.73 | $26.21 | 1,070,100 | — | — |
| 2016-08-02 | $24.71 | $27.30 | 507,500 | — | — |
| 2016-08-01 | $24.92 | $27.53 | 252,600 | — | — |
| 2016-07-29 | $25.12 | $27.75 | 417,900 | — | — |
| 2016-07-28 | $25.61 | $28.29 | 378,400 | — | — |
| 2016-07-27 | $25.65 | $28.33 | 677,100 | — | — |
| 2016-07-26 | $25.07 | $27.69 | 229,200 | — | — |
| 2016-07-25 | $24.52 | $27.09 | 137,900 | — | — |
| 2016-07-22 | $24.56 | $27.13 | 126,600 | — | — |
| 2016-07-21 | $24.73 | $27.32 | 257,700 | — | — |
| 2016-07-20 | $24.91 | $27.52 | 373,700 | — | — |
| 2016-07-19 | $24.35 | $26.90 | 303,600 | — | — |
| 2016-07-18 | $25.02 | $27.64 | 193,900 | — | — |
| 2016-07-15 | $25.04 | $27.66 | 327,200 | — | — |
| 2016-07-14 | $25.49 | $28.16 | 436,500 | — | — |
| 2016-07-13 | $24.93 | $27.54 | 234,800 | — | — |
| 2016-07-12 | $25.12 | $27.75 | 432,600 | — | — |
| 2016-07-11 | $24.71 | $27.30 | 314,700 | — | — |
| 2016-07-08 | $24.31 | $26.85 | 259,400 | — | — |
| 2016-07-07 | $23.59 | $26.06 | 277,000 | — | — |
| 2016-07-06 | $23.68 | $26.16 | 247,500 | — | — |
| 2016-07-05 | $23.84 | $26.33 | 485,900 | — | — |
| 2016-07-01 | $24.10 | $26.62 | 463,500 | — | — |
| 2016-06-30 | $23.55 | $26.01 | 375,800 | — | — |
| 2016-06-29 | $22.92 | $25.32 | 417,600 | — | — |
| 2016-06-28 | $22.09 | $24.40 | 413,400 | — | — |
| 2016-06-27 | $21.83 | $24.11 | 654,700 | — | — |
| 2016-06-24 | $22.84 | $25.23 | 587,900 | — | — |
| 2016-06-23 | $24.16 | $26.69 | 440,300 | — | — |
| 2016-06-22 | $23.53 | $25.99 | 367,200 | — | — |
| 2016-06-21 | $23.55 | $26.01 | 423,200 | — | — |
| 2016-06-20 | $23.14 | $25.56 | 299,200 | — | — |
| 2016-06-17 | $22.90 | $25.30 | 419,900 | — | — |
| 2016-06-16 | $22.86 | $25.25 | 440,000 | — | — |
| 2016-06-15 | $22.76 | $25.14 | 494,900 | — | — |
| 2016-06-14 | $22.83 | $25.22 | 714,200 | — | — |
| 2016-06-13 | $22.66 | $25.03 | 811,300 | — | — |
| 2016-06-10 | $23.12 | $25.54 | 2,660,800 | — | — |
| 2016-06-09 | $22.00 | $24.30 | 3,041,200 | — | — |
| 2016-06-08 | $23.21 | $25.64 | 516,500 | — | — |
| 2016-06-07 | $23.04 | $25.45 | 372,100 | — | — |
| 2016-06-06 | $23.19 | $25.62 | 640,100 | — | — |
| 2016-06-03 | $22.78 | $25.16 | 602,300 | — | — |
| 2016-06-02 | $22.45 | $24.80 | 284,700 | — | — |
| 2016-06-01 | $22.49 | $24.84 | 314,800 | — | — |
| 2016-05-31 | $22.62 | $24.99 | 681,400 | — | — |
| 2016-05-27 | $21.49 | $23.74 | 261,800 | — | — |
| 2016-05-26 | $21.48 | $23.73 | 444,700 | — | — |
| 2016-05-25 | $21.67 | $23.94 | 245,000 | — | — |
| 2016-05-24 | $21.39 | $23.63 | 346,900 | — | — |
| 2016-05-23 | $21.24 | $23.46 | 321,500 | — | — |
| 2016-05-20 | $21.19 | $23.41 | 254,700 | — | — |
| 2016-05-19 | $20.98 | $23.18 | 353,800 | — | — |
| 2016-05-18 | $21.04 | $23.24 | 175,300 | — | — |
| 2016-05-17 | $20.90 | $23.09 | 285,300 | — | — |
| 2016-05-16 | $21.20 | $23.42 | 402,900 | — | — |
| 2016-05-13 | $20.47 | $22.61 | 906,300 | — | — |
| 2016-05-12 | $20.45 | $22.59 | 389,600 | — | — |
| 2016-05-11 | $20.41 | $22.55 | 458,300 | — | — |
| 2016-05-10 | $20.38 | $22.51 | 287,200 | — | — |
| 2016-05-09 | $19.42 | $21.45 | 264,400 | — | — |
| 2016-05-06 | $19.44 | $21.47 | 628,200 | — | — |
| 2016-05-05 | $18.90 | $20.88 | 1,635,600 | — | — |
| 2016-05-04 | $14.99 | $16.56 | 329,700 | — | — |
| 2016-05-03 | $15.53 | $17.16 | 275,000 | — | — |
| 2016-05-02 | $15.76 | $17.41 | 179,000 | — | — |
| 2016-04-29 | $15.82 | $17.48 | 195,100 | — | — |
| 2016-04-28 | $15.78 | $17.43 | 152,300 | — | — |
| 2016-04-27 | $16.26 | $17.96 | 137,000 | — | — |
| 2016-04-26 | $16.00 | $17.67 | 171,700 | — | — |
| 2016-04-25 | $15.32 | $16.92 | 223,400 | — | — |
| 2016-04-22 | $15.91 | $17.57 | 294,000 | — | — |
| 2016-04-21 | $15.90 | $17.56 | 192,700 | — | — |
| 2016-04-20 | $16.11 | $17.80 | 177,400 | — | — |
| 2016-04-19 | $15.76 | $17.41 | 168,800 | — | — |
| 2016-04-18 | $15.63 | $17.27 | 179,100 | — | — |
| 2016-04-15 | $15.29 | $16.89 | 258,000 | — | — |
| 2016-04-14 | $15.49 | $17.11 | 152,800 | — | — |
| 2016-04-13 | $15.62 | $17.25 | 289,200 | — | — |
| 2016-04-12 | $15.36 | $16.97 | 328,300 | — | — |
| 2016-04-11 | $14.69 | $16.23 | 320,900 | — | — |
| 2016-04-08 | $14.68 | $16.22 | 145,800 | — | — |
| 2016-04-07 | $14.54 | $16.06 | 172,600 | — | — |
| 2016-04-06 | $14.73 | $16.27 | 150,900 | — | — |
| 2016-04-05 | $14.70 | $16.24 | 157,200 | — | — |
| 2016-04-04 | $14.76 | $16.30 | 178,000 | — | — |
| 2016-04-01 | $15.18 | $16.77 | 198,100 | — | — |
| 2016-03-31 | $15.54 | $17.17 | 461,100 | — | — |
| 2016-03-30 | $15.30 | $16.90 | 325,000 | — | — |
| 2016-03-29 | $15.24 | $16.83 | 331,400 | — | — |
| 2016-03-28 | $15.02 | $16.59 | 143,300 | — | — |
| 2016-03-24 | $15.20 | $16.79 | 187,400 | — | — |
| 2016-03-23 | $15.05 | $16.62 | 239,900 | — | — |
| 2016-03-22 | $15.81 | $17.46 | 204,700 | — | — |
| 2016-03-21 | $15.53 | $17.16 | 108,600 | — | — |
| 2016-03-18 | $15.59 | $17.22 | 480,100 | — | — |
| 2016-03-17 | $15.60 | $17.23 | 501,800 | — | — |
| 2016-03-16 | $15.21 | $16.80 | 282,400 | — | — |
| 2016-03-15 | $14.84 | $16.39 | 202,000 | — | — |
| 2016-03-14 | $15.33 | $16.93 | 145,300 | — | — |
| 2016-03-11 | $15.43 | $17.04 | 145,800 | — | — |
| 2016-03-10 | $14.96 | $16.53 | 377,800 | — | — |
| 2016-03-09 | $15.10 | $16.68 | 157,900 | — | — |
| 2016-03-08 | $14.87 | $16.43 | 254,800 | — | — |
| 2016-03-07 | $15.62 | $17.25 | 176,300 | — | — |
| 2016-03-04 | $15.14 | $16.72 | 421,000 | — | — |
| 2016-03-03 | $15.35 | $16.96 | 405,300 | — | — |
| 2016-03-02 | $14.62 | $16.15 | 341,900 | — | — |
| 2016-03-01 | $14.69 | $16.23 | 699,800 | — | — |
| 2016-02-29 | $13.36 | $14.76 | 283,800 | — | — |
| 2016-02-26 | $13.45 | $14.86 | 227,000 | — | — |
| 2016-02-25 | $13.21 | $14.59 | 252,000 | — | — |
| 2016-02-24 | $12.90 | $14.25 | 222,100 | — | — |
| 2016-02-23 | $12.53 | $13.84 | 336,500 | — | — |
| 2016-02-22 | $13.04 | $14.40 | 358,800 | — | — |
| 2016-02-19 | $12.44 | $13.74 | 160,700 | — | — |
| 2016-02-18 | $12.61 | $13.93 | 159,300 | — | — |
| 2016-02-17 | $12.73 | $14.06 | 194,100 | — | — |
| 2016-02-16 | $12.53 | $13.84 | 275,600 | — | — |
| 2016-02-12 | $11.87 | $13.11 | 211,500 | — | — |
| 2016-02-11 | $11.38 | $12.57 | 220,800 | — | — |
| 2016-02-10 | $11.76 | $12.99 | 229,400 | — | — |
| 2016-02-09 | $11.54 | $12.75 | 291,300 | — | — |
| 2016-02-08 | $11.93 | $13.18 | 321,700 | — | — |
| 2016-02-05 | $12.92 | $14.27 | 196,900 | — | — |
| 2016-02-04 | $13.04 | $14.40 | 192,200 | — | — |
| 2016-02-03 | $12.78 | $14.12 | 263,100 | — | — |
| 2016-02-02 | $12.95 | $14.31 | 330,000 | — | — |
| 2016-02-01 | $13.42 | $14.82 | 409,600 | — | — |
| 2016-01-29 | $13.21 | $14.59 | 697,600 | — | — |
| 2016-01-28 | $12.58 | $13.90 | 418,900 | — | — |
| 2016-01-27 | $11.55 | $12.76 | 480,900 | — | — |
| 2016-01-26 | $11.87 | $13.11 | 609,200 | — | — |
| 2016-01-25 | $10.98 | $12.13 | 1,216,600 | — | — |
| 2016-01-22 | $10.68 | $11.80 | 2,266,200 | — | — |
| 2016-01-21 | $12.82 | $14.16 | 284,100 | — | — |
| 2016-01-20 | $12.68 | $14.01 | 399,200 | — | — |
| 2016-01-19 | $12.27 | $13.55 | 936,600 | — | — |
| 2016-01-15 | $13.70 | $15.13 | 312,400 | — | — |
| 2016-01-14 | $13.91 | $15.37 | 351,600 | — | — |
| 2016-01-13 | $13.80 | $15.24 | 363,500 | — | — |
| 2016-01-12 | $14.35 | $15.85 | 289,000 | — | — |
| 2016-01-11 | $14.64 | $16.17 | 312,200 | — | — |
| 2016-01-08 | $14.99 | $16.56 | 393,100 | — | — |
| 2016-01-07 | $15.02 | $16.59 | 338,500 | — | — |
| 2016-01-06 | $16.17 | $17.86 | 281,400 | — | — |
| 2016-01-05 | $16.23 | $17.93 | 404,000 | — | — |
| 2016-01-04 | $16.38 | $18.09 | 302,400 | — | — |