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
- 1980-03-17 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 | $32.97 | $45.61 | 110,700 | — | — |
| 2016-12-29 | $33.06 | $45.73 | 72,000 | — | — |
| 2016-12-28 | $33.11 | $45.80 | 79,200 | — | — |
| 2016-12-27 | $33.36 | $46.15 | 83,700 | — | — |
| 2016-12-23 | $33.22 | $45.95 | 57,600 | — | — |
| 2016-12-22 | $33.39 | $46.18 | 106,200 | — | — |
| 2016-12-21 | $33.34 | $46.11 | 126,000 | — | — |
| 2016-12-20 | $33.35 | $46.14 | 135,000 | — | — |
| 2016-12-19 | $33.10 | $45.79 | 146,700 | — | — |
| 2016-12-16 | $33.24 | $45.97 | 112,500 | — | — |
| 2016-12-15 | $33.22 | $45.95 | 115,200 | — | — |
| 2016-12-14 | $33.13 | $45.83 | 68,400 | — | — |
| 2016-12-13 | $33.67 | $46.57 | 59,400 | — | — |
| 2016-12-12 | $33.07 | $45.74 | 121,500 | — | — |
| 2016-12-09 | $33.82 | $46.78 | 201,600 | — | — |
| 2016-12-08 | $33.73 | $46.66 | 142,200 | — | — |
| 2016-12-07 | $33.41 | $46.21 | 52,200 | — | — |
| 2016-12-06 | $32.87 | $45.47 | 129,600 | — | — |
| 2016-12-05 | $33.02 | $45.67 | 78,300 | — | — |
| 2016-12-02 | $33.55 | $46.41 | 195,300 | — | — |
| 2016-12-01 | $32.61 | $45.11 | 134,100 | — | — |
| 2016-11-30 | $33.03 | $45.69 | 372,600 | — | — |
| 2016-11-29 | $32.21 | $44.55 | 81,900 | — | — |
| 2016-11-28 | $32.13 | $44.45 | 111,600 | — | — |
| 2016-11-25 | $32.38 | $44.78 | 30,600 | — | — |
| 2016-11-23 | $32.44 | $44.87 | 48,600 | — | — |
| 2016-11-22 | $32.00 | $44.26 | 68,400 | — | — |
| 2016-11-21 | $32.67 | $45.18 | 78,300 | — | — |
| 2016-11-18 | $32.29 | $44.66 | 257,400 | — | — |
| 2016-11-17 | $32.00 | $44.26 | 144,900 | — | — |
| 2016-11-16 | $31.16 | $43.11 | 90,900 | — | — |
| 2016-11-15 | $31.76 | $43.93 | 164,700 | — | — |
| 2016-11-14 | $31.27 | $43.25 | 141,300 | — | — |
| 2016-11-11 | $31.59 | $43.69 | 201,600 | — | — |
| 2016-11-10 | $31.22 | $43.19 | 233,100 | — | — |
| 2016-11-09 | $29.52 | $40.83 | 165,600 | — | — |
| 2016-11-08 | $28.05 | $38.80 | 137,700 | — | — |
| 2016-11-07 | $28.17 | $38.96 | 117,000 | — | — |
| 2016-11-04 | $27.89 | $38.58 | 231,300 | — | — |
| 2016-11-03 | $28.28 | $39.12 | 169,200 | — | — |
| 2016-11-02 | $29.30 | $40.53 | 204,300 | — | — |
| 2016-11-01 | $29.58 | $40.92 | 63,900 | — | — |
| 2016-10-31 | $29.48 | $40.77 | 159,300 | — | — |
| 2016-10-28 | $29.94 | $41.41 | 234,000 | — | — |
| 2016-10-27 | $28.89 | $39.96 | 630,000 | — | — |
| 2016-10-26 | $32.00 | $44.26 | 332,100 | — | — |
| 2016-10-25 | $33.83 | $46.80 | 494,100 | — | — |
| 2016-10-24 | $33.00 | $45.65 | 400,500 | — | — |
| 2016-10-21 | $31.67 | $43.80 | 208,800 | — | — |
| 2016-10-20 | $30.89 | $42.72 | 185,400 | — | — |
| 2016-10-19 | $31.16 | $43.11 | 174,600 | — | — |
| 2016-10-18 | $30.41 | $42.06 | 205,200 | — | — |
| 2016-10-17 | $30.31 | $41.93 | 162,900 | — | — |
| 2016-10-14 | $30.53 | $42.23 | 386,100 | — | — |
| 2016-10-13 | $30.17 | $41.73 | 247,500 | — | — |
| 2016-10-12 | $29.90 | $41.36 | 344,700 | — | — |
| 2016-10-11 | $28.74 | $39.75 | 113,400 | — | — |
| 2016-10-10 | $28.73 | $39.74 | 225,000 | — | — |
| 2016-10-07 | $28.56 | $39.50 | 346,500 | — | — |
| 2016-10-06 | $27.97 | $38.69 | 223,200 | — | — |
| 2016-10-05 | $27.41 | $37.91 | 222,300 | — | — |
| 2016-10-04 | $26.57 | $36.76 | 225,900 | — | — |
| 2016-10-03 | $26.60 | $36.80 | 331,200 | — | — |
| 2016-09-30 | $26.59 | $36.78 | 214,200 | — | — |
| 2016-09-29 | $26.04 | $36.02 | 258,300 | — | — |
| 2016-09-28 | $25.89 | $35.81 | 258,300 | — | — |
| 2016-09-27 | $25.22 | $34.89 | 102,600 | — | — |
| 2016-09-26 | $24.81 | $34.31 | 126,000 | — | — |
| 2016-09-23 | $24.23 | $33.51 | 69,300 | — | — |
| 2016-09-22 | $24.39 | $33.74 | 245,700 | — | — |
| 2016-09-21 | $24.39 | $33.73 | 134,100 | — | — |
| 2016-09-20 | $24.33 | $33.66 | 114,300 | — | — |
| 2016-09-19 | $23.99 | $33.19 | 267,300 | — | — |
| 2016-09-16 | $24.44 | $33.81 | 270,000 | — | — |
| 2016-09-15 | $24.00 | $33.20 | 234,900 | — | — |
| 2016-09-14 | $23.10 | $31.95 | 389,700 | — | — |
| 2016-09-13 | $22.12 | $30.60 | 349,200 | — | — |
| 2016-09-12 | $22.11 | $30.58 | 383,400 | — | — |
| 2016-09-09 | $21.89 | $30.28 | 1,196,100 | — | — |
| 2016-09-08 | $24.52 | $33.92 | 3,198,600 | — | — |
| 2016-09-07 | $20.56 | $28.44 | 316,800 | — | — |
| 2016-09-06 | $19.78 | $27.36 | 226,800 | — | — |
| 2016-09-02 | $19.64 | $27.17 | 132,300 | — | — |
| 2016-09-01 | $19.62 | $27.13 | 75,600 | — | — |
| 2016-08-31 | $19.63 | $27.16 | 92,700 | — | — |
| 2016-08-30 | $19.72 | $27.28 | 64,800 | — | — |
| 2016-08-29 | $19.46 | $26.92 | 98,100 | — | — |
| 2016-08-26 | $19.29 | $26.68 | 48,600 | — | — |
| 2016-08-25 | $19.19 | $26.55 | 121,500 | — | — |
| 2016-08-24 | $19.58 | $27.09 | 134,100 | — | — |
| 2016-08-23 | $19.58 | $27.08 | 129,600 | — | — |
| 2016-08-22 | $19.93 | $27.56 | 57,600 | — | — |
| 2016-08-19 | $19.84 | $27.44 | 62,100 | — | — |
| 2016-08-18 | $19.99 | $27.65 | 185,400 | — | — |
| 2016-08-17 | $19.72 | $27.28 | 97,200 | — | — |
| 2016-08-16 | $19.53 | $27.01 | 63,000 | — | — |
| 2016-08-15 | $19.64 | $27.16 | 120,600 | — | — |
| 2016-08-12 | $19.50 | $26.98 | 112,500 | — | — |
| 2016-08-11 | $19.37 | $26.79 | 108,900 | — | — |
| 2016-08-10 | $19.50 | $26.97 | 68,400 | — | — |
| 2016-08-09 | $19.66 | $27.19 | 91,800 | — | — |
| 2016-08-08 | $19.78 | $27.37 | 202,500 | — | — |
| 2016-08-05 | $19.44 | $26.89 | 97,200 | — | — |
| 2016-08-04 | $19.19 | $26.55 | 118,800 | — | — |
| 2016-08-03 | $18.67 | $25.82 | 58,500 | — | — |
| 2016-08-02 | $18.02 | $24.93 | 121,500 | — | — |
| 2016-08-01 | $17.40 | $24.07 | 99,900 | — | — |
| 2016-07-29 | $17.78 | $24.59 | 125,100 | — | — |
| 2016-07-28 | $17.85 | $24.69 | 47,700 | — | — |
| 2016-07-27 | $18.14 | $25.09 | 101,700 | — | — |
| 2016-07-26 | $18.39 | $25.44 | 82,800 | — | — |
| 2016-07-25 | $18.83 | $26.05 | 60,300 | — | — |
| 2016-07-22 | $18.89 | $26.13 | 37,800 | — | — |
| 2016-07-21 | $18.67 | $25.82 | 36,000 | — | — |
| 2016-07-20 | $18.78 | $25.97 | 67,500 | — | — |
| 2016-07-19 | $18.89 | $26.12 | 35,100 | — | — |
| 2016-07-18 | $18.78 | $25.97 | 35,100 | — | — |
| 2016-07-15 | $18.89 | $26.12 | 27,900 | — | — |
| 2016-07-14 | $18.76 | $25.95 | 63,000 | — | — |
| 2016-07-13 | $18.83 | $26.04 | 79,200 | — | — |
| 2016-07-12 | $18.98 | $26.25 | 118,800 | — | — |
| 2016-07-11 | $18.89 | $26.13 | 74,700 | — | — |
| 2016-07-08 | $19.07 | $26.37 | 54,000 | — | — |
| 2016-07-07 | $19.01 | $26.29 | 70,200 | — | — |
| 2016-07-06 | $18.89 | $26.13 | 48,600 | — | — |
| 2016-07-05 | $18.80 | $26.00 | 20,700 | — | — |
| 2016-07-01 | $19.06 | $26.36 | 56,700 | — | — |
| 2016-06-30 | $18.74 | $25.92 | 26,100 | — | — |
| 2016-06-29 | $18.67 | $25.82 | 92,700 | — | — |
| 2016-06-28 | $18.22 | $25.20 | 65,700 | — | — |
| 2016-06-27 | $18.14 | $25.09 | 97,200 | — | — |
| 2016-06-24 | $18.33 | $25.36 | 149,400 | — | — |
| 2016-06-23 | $18.70 | $25.86 | 111,600 | — | — |
| 2016-06-22 | $19.16 | $26.50 | 108,000 | — | — |
| 2016-06-21 | $19.07 | $26.37 | 112,500 | — | — |
| 2016-06-20 | $18.94 | $26.20 | 99,900 | — | — |
| 2016-06-17 | $18.88 | $26.12 | 49,500 | — | — |
| 2016-06-16 | $18.77 | $25.96 | 55,800 | — | — |
| 2016-06-15 | $18.78 | $25.97 | 77,400 | — | — |
| 2016-06-14 | $18.56 | $25.67 | 68,400 | — | — |
| 2016-06-13 | $18.47 | $25.54 | 45,000 | — | — |
| 2016-06-10 | $18.48 | $25.56 | 85,500 | — | — |
| 2016-06-09 | $18.84 | $26.06 | 94,500 | — | — |
| 2016-06-08 | $19.01 | $26.29 | 85,500 | — | — |
| 2016-06-07 | $18.99 | $26.26 | 90,900 | — | — |
| 2016-06-06 | $19.07 | $26.38 | 143,100 | — | — |
| 2016-06-03 | $19.06 | $26.37 | 83,700 | — | — |
| 2016-06-02 | $18.74 | $25.93 | 99,900 | — | — |
| 2016-06-01 | $19.33 | $26.74 | 157,500 | — | — |
| 2016-05-31 | $18.89 | $26.13 | 75,600 | — | — |
| 2016-05-27 | $18.44 | $25.50 | 112,500 | — | — |
| 2016-05-26 | $18.00 | $24.90 | 84,600 | — | — |
| 2016-05-25 | $18.07 | $24.99 | 81,900 | — | — |
| 2016-05-24 | $18.22 | $25.20 | 99,000 | — | — |
| 2016-05-23 | $18.00 | $24.90 | 83,700 | — | — |
| 2016-05-20 | $17.78 | $24.59 | 68,400 | — | — |
| 2016-05-19 | $17.67 | $24.44 | 75,600 | — | — |
| 2016-05-18 | $17.87 | $24.71 | 91,800 | — | — |
| 2016-05-17 | $17.72 | $24.51 | 91,800 | — | — |
| 2016-05-16 | $18.12 | $25.06 | 90,000 | — | — |
| 2016-05-13 | $18.22 | $25.20 | 75,600 | — | — |
| 2016-05-12 | $18.01 | $24.91 | 56,700 | — | — |
| 2016-05-11 | $17.89 | $24.75 | 129,600 | — | — |
| 2016-05-10 | $17.50 | $24.21 | 117,900 | — | — |
| 2016-05-09 | $16.61 | $22.98 | 172,800 | — | — |
| 2016-05-06 | $16.83 | $23.28 | 43,200 | — | — |
| 2016-05-05 | $16.87 | $23.33 | 59,400 | — | — |
| 2016-05-04 | $16.81 | $23.26 | 201,600 | — | — |
| 2016-05-03 | $17.03 | $23.56 | 41,400 | — | — |
| 2016-05-02 | $17.00 | $23.51 | 63,900 | — | — |
| 2016-04-29 | $16.83 | $23.28 | 65,700 | — | — |
| 2016-04-28 | $17.17 | $23.74 | 60,300 | — | — |
| 2016-04-27 | $17.38 | $24.04 | 75,600 | — | — |
| 2016-04-26 | $17.00 | $23.51 | 45,900 | — | — |
| 2016-04-25 | $17.00 | $23.51 | 211,500 | — | — |
| 2016-04-22 | $16.51 | $22.84 | 23,400 | — | — |
| 2016-04-21 | $16.49 | $22.81 | 30,600 | — | — |
| 2016-04-20 | $16.67 | $23.05 | 86,400 | — | — |
| 2016-04-19 | $16.58 | $22.94 | 39,600 | — | — |
| 2016-04-18 | $16.55 | $22.89 | 35,100 | — | — |
| 2016-04-15 | $16.69 | $23.08 | 65,700 | — | — |
| 2016-04-14 | $16.67 | $23.05 | 49,500 | — | — |
| 2016-04-13 | $16.72 | $23.13 | 29,700 | — | — |
| 2016-04-12 | $16.69 | $23.09 | 94,500 | — | — |
| 2016-04-11 | $16.52 | $22.84 | 59,400 | — | — |
| 2016-04-08 | $16.64 | $23.01 | 92,700 | — | — |
| 2016-04-07 | $16.48 | $22.79 | 60,300 | — | — |
| 2016-04-06 | $16.28 | $22.52 | 37,800 | — | — |
| 2016-04-05 | $16.26 | $22.48 | 27,000 | — | — |
| 2016-04-04 | $16.58 | $22.94 | 22,500 | — | — |
| 2016-04-01 | $16.14 | $22.33 | 62,100 | — | — |
| 2016-03-31 | $16.17 | $22.36 | 71,100 | — | — |
| 2016-03-30 | $16.61 | $22.98 | 35,100 | — | — |
| 2016-03-29 | $16.40 | $22.69 | 38,700 | — | — |
| 2016-03-28 | $16.54 | $22.87 | 26,100 | — | — |
| 2016-03-24 | $16.28 | $22.52 | 65,700 | — | — |
| 2016-03-23 | $16.56 | $22.90 | 55,800 | — | — |
| 2016-03-22 | $16.64 | $23.01 | 81,900 | — | — |
| 2016-03-21 | $16.86 | $23.32 | 107,100 | — | — |
| 2016-03-18 | $16.29 | $22.53 | 81,000 | — | — |
| 2016-03-17 | $16.72 | $23.12 | 57,600 | — | — |
| 2016-03-16 | $16.76 | $23.18 | 74,700 | — | — |
| 2016-03-15 | $16.19 | $22.40 | 21,600 | — | — |
| 2016-03-14 | $16.37 | $22.64 | 22,500 | — | — |
| 2016-03-11 | $16.47 | $22.78 | 81,000 | — | — |
| 2016-03-10 | $16.22 | $22.44 | 84,600 | — | — |
| 2016-03-09 | $16.26 | $22.49 | 85,500 | — | — |
| 2016-03-08 | $16.23 | $22.45 | 62,100 | — | — |
| 2016-03-07 | $16.74 | $23.16 | 79,200 | — | — |
| 2016-03-04 | $16.67 | $23.01 | 425,700 | — | — |
| 2016-03-03 | $15.72 | $21.70 | 71,100 | — | — |
| 2016-03-02 | $15.65 | $21.60 | 152,100 | — | — |
| 2016-03-01 | $15.25 | $21.04 | 79,200 | — | — |
| 2016-02-29 | $15.11 | $20.86 | 108,000 | — | — |
| 2016-02-26 | $14.81 | $20.44 | 63,000 | — | — |
| 2016-02-25 | $14.60 | $20.16 | 118,800 | — | — |
| 2016-02-24 | $14.64 | $20.21 | 76,500 | — | — |
| 2016-02-23 | $14.65 | $20.22 | 80,100 | — | — |
| 2016-02-22 | $14.11 | $19.47 | 101,700 | — | — |
| 2016-02-19 | $14.56 | $20.10 | 90,900 | — | — |
| 2016-02-18 | $14.33 | $19.78 | 90,000 | — | — |
| 2016-02-17 | $13.87 | $19.14 | 21,600 | — | — |
| 2016-02-16 | $13.67 | $18.87 | 44,100 | — | — |
| 2016-02-12 | $13.11 | $18.10 | 124,200 | — | — |
| 2016-02-11 | $12.90 | $17.81 | 69,300 | — | — |
| 2016-02-10 | $13.34 | $18.41 | 72,000 | — | — |
| 2016-02-09 | $13.05 | $18.02 | 85,500 | — | — |
| 2016-02-08 | $13.34 | $18.41 | 92,700 | — | — |
| 2016-02-05 | $13.34 | $18.41 | 452,700 | — | — |
| 2016-02-04 | $14.06 | $19.40 | 69,300 | — | — |
| 2016-02-03 | $14.19 | $19.58 | 59,400 | — | — |
| 2016-02-02 | $14.39 | $19.86 | 121,500 | — | — |
| 2016-02-01 | $14.00 | $19.32 | 20,700 | — | — |
| 2016-01-29 | $13.55 | $18.70 | 156,600 | — | — |
| 2016-01-28 | $13.78 | $19.02 | 75,600 | — | — |
| 2016-01-27 | $13.45 | $18.56 | 64,800 | — | — |
| 2016-01-26 | $13.68 | $18.88 | 45,900 | — | — |
| 2016-01-25 | $13.71 | $18.92 | 86,400 | — | — |
| 2016-01-22 | $14.05 | $19.39 | 101,700 | — | — |
| 2016-01-21 | $13.79 | $19.04 | 203,400 | — | — |
| 2016-01-20 | $12.86 | $17.75 | 394,200 | — | — |
| 2016-01-19 | $12.26 | $16.93 | 118,800 | — | — |
| 2016-01-15 | $12.52 | $17.29 | 124,200 | — | — |
| 2016-01-14 | $12.93 | $17.85 | 133,200 | — | — |
| 2016-01-13 | $12.61 | $17.40 | 211,500 | — | — |
| 2016-01-12 | $13.15 | $18.15 | 169,200 | — | — |
| 2016-01-11 | $13.58 | $18.75 | 114,300 | — | — |
| 2016-01-08 | $13.61 | $18.79 | 204,300 | — | — |
| 2016-01-07 | $14.18 | $19.58 | 57,600 | — | — |
| 2016-01-06 | $13.80 | $19.04 | 63,900 | — | — |
| 2016-01-05 | $14.00 | $19.33 | 48,600 | — | — |
| 2016-01-04 | $13.86 | $19.13 | 99,000 | — | — |