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 | $31.38 | $46.77 | 186,089 | — | — |
| 2016-12-29 | $31.97 | $47.66 | 77,780 | — | — |
| 2016-12-28 | $31.89 | $47.54 | 86,140 | — | — |
| 2016-12-27 | $32.25 | $48.07 | 72,586 | — | — |
| 2016-12-23 | $32.33 | $48.19 | 45,224 | — | — |
| 2016-12-22 | $32.09 | $47.83 | 48,011 | — | — |
| 2016-12-21 | $32.25 | $48.07 | 97,921 | — | — |
| 2016-12-20 | $32.80 | $48.89 | 119,456 | — | — |
| 2016-12-19 | $32.13 | $47.89 | 99,188 | — | — |
| 2016-12-16 | $32.17 | $47.95 | 394,219 | — | — |
| 2016-12-15 | $31.85 | $47.48 | 155,053 | — | — |
| 2016-12-14 | $31.50 | $46.84 | 94,754 | — | — |
| 2016-12-13 | $32.25 | $47.96 | 75,753 | — | — |
| 2016-12-12 | $32.44 | $48.25 | 189,889 | — | — |
| 2016-12-09 | $32.25 | $47.96 | 110,336 | — | — |
| 2016-12-08 | $31.50 | $46.84 | 138,838 | — | — |
| 2016-12-07 | $30.71 | $45.67 | 136,558 | — | — |
| 2016-12-06 | $30.59 | $45.49 | 196,729 | — | — |
| 2016-12-05 | $30.04 | $44.67 | 183,555 | — | — |
| 2016-12-02 | $29.84 | $44.38 | 74,233 | — | — |
| 2016-12-01 | $30.16 | $44.85 | 124,650 | — | — |
| 2016-11-30 | $29.80 | $44.32 | 73,219 | — | — |
| 2016-11-29 | $30.43 | $45.26 | 185,075 | — | — |
| 2016-11-28 | $30.08 | $44.73 | 83,227 | — | — |
| 2016-11-25 | $30.04 | $44.67 | 67,392 | — | — |
| 2016-11-23 | $30.00 | $44.61 | 80,313 | — | — |
| 2016-11-22 | $30.27 | $45.02 | 119,203 | — | — |
| 2016-11-21 | $30.12 | $44.79 | 134,784 | — | — |
| 2016-11-18 | $30.94 | $46.02 | 204,583 | — | — |
| 2016-11-17 | $30.94 | $46.02 | 73,473 | — | — |
| 2016-11-16 | $30.79 | $45.79 | 81,960 | — | — |
| 2016-11-15 | $30.63 | $45.55 | 89,561 | — | — |
| 2016-11-14 | $30.04 | $44.67 | 86,014 | — | — |
| 2016-11-11 | $29.41 | $43.73 | 138,078 | — | — |
| 2016-11-10 | $28.26 | $42.03 | 163,033 | — | — |
| 2016-11-09 | $29.09 | $43.26 | 122,117 | — | — |
| 2016-11-08 | $28.10 | $41.80 | 71,953 | — | — |
| 2016-11-07 | $27.63 | $41.09 | 81,200 | — | — |
| 2016-11-04 | $27.12 | $40.33 | 65,872 | — | — |
| 2016-11-03 | $27.35 | $40.68 | 48,391 | — | — |
| 2016-11-02 | $27.63 | $41.09 | 44,590 | — | — |
| 2016-11-01 | $28.14 | $41.85 | 95,894 | — | — |
| 2016-10-31 | $27.98 | $41.62 | 95,388 | — | — |
| 2016-10-28 | $27.69 | $41.19 | 62,452 | — | — |
| 2016-10-27 | $27.40 | $40.75 | 71,066 | — | — |
| 2016-10-26 | $27.78 | $41.31 | 147,452 | — | — |
| 2016-10-25 | $27.27 | $40.55 | 57,385 | — | — |
| 2016-10-24 | $27.31 | $40.61 | 54,471 | — | — |
| 2016-10-21 | $27.20 | $40.45 | 55,104 | — | — |
| 2016-10-20 | $27.22 | $40.48 | 73,219 | — | — |
| 2016-10-19 | $27.77 | $41.30 | 79,173 | — | — |
| 2016-10-18 | $28.21 | $41.95 | 134,278 | — | — |
| 2016-10-17 | $27.65 | $41.12 | 123,383 | — | — |
| 2016-10-14 | $27.20 | $40.45 | 106,789 | — | — |
| 2016-10-13 | $27.14 | $40.36 | 82,213 | — | — |
| 2016-10-12 | $27.38 | $40.73 | 100,708 | — | — |
| 2016-10-11 | $27.38 | $40.72 | 107,929 | — | — |
| 2016-10-10 | $27.91 | $41.51 | 89,941 | — | — |
| 2016-10-07 | $27.72 | $41.22 | 151,886 | — | — |
| 2016-10-06 | $27.98 | $41.62 | 108,055 | — | — |
| 2016-10-05 | $28.06 | $41.74 | 162,020 | — | — |
| 2016-10-04 | $28.16 | $41.77 | 130,984 | — | — |
| 2016-10-03 | $28.96 | $42.97 | 134,911 | — | — |
| 2016-09-30 | $29.07 | $43.13 | 174,181 | — | — |
| 2016-09-29 | $28.93 | $42.92 | 104,382 | — | — |
| 2016-09-28 | $29.05 | $43.10 | 66,125 | — | — |
| 2016-09-27 | $28.84 | $42.78 | 84,747 | — | — |
| 2016-09-26 | $28.93 | $42.92 | 98,808 | — | — |
| 2016-09-23 | $29.09 | $43.15 | 125,030 | — | — |
| 2016-09-22 | $29.71 | $44.07 | 128,070 | — | — |
| 2016-09-21 | $29.71 | $44.07 | 119,203 | — | — |
| 2016-09-20 | $29.70 | $44.06 | 84,620 | — | — |
| 2016-09-19 | $29.74 | $44.13 | 116,543 | — | — |
| 2016-09-16 | $29.24 | $43.38 | 354,822 | — | — |
| 2016-09-15 | $29.12 | $43.20 | 72,839 | — | — |
| 2016-09-14 | $28.80 | $42.72 | 82,847 | — | — |
| 2016-09-13 | $28.81 | $42.74 | 148,719 | — | — |
| 2016-09-12 | $28.98 | $42.99 | 142,132 | — | — |
| 2016-09-09 | $28.92 | $42.91 | 112,489 | — | — |
| 2016-09-08 | $30.13 | $44.70 | 68,532 | — | — |
| 2016-09-07 | $30.33 | $44.99 | 99,315 | — | — |
| 2016-09-06 | $30.34 | $45.02 | 97,795 | — | — |
| 2016-09-02 | $30.22 | $44.83 | 157,840 | — | — |
| 2016-09-01 | $30.11 | $44.67 | 73,093 | — | — |
| 2016-08-31 | $30.07 | $44.61 | 93,488 | — | — |
| 2016-08-30 | $30.04 | $44.56 | 86,774 | — | — |
| 2016-08-29 | $30.25 | $44.88 | 82,973 | — | — |
| 2016-08-26 | $29.81 | $44.22 | 71,699 | — | — |
| 2016-08-25 | $30.00 | $44.50 | 94,754 | — | — |
| 2016-08-24 | $29.99 | $44.49 | 91,461 | — | — |
| 2016-08-23 | $30.12 | $44.69 | 87,660 | — | — |
| 2016-08-22 | $30.16 | $44.75 | 72,966 | — | — |
| 2016-08-19 | $30.11 | $44.67 | 158,346 | — | — |
| 2016-08-18 | $30.01 | $44.52 | 86,014 | — | — |
| 2016-08-17 | $29.29 | $43.46 | 101,595 | — | — |
| 2016-08-16 | $29.16 | $43.26 | 129,591 | — | — |
| 2016-08-15 | $29.38 | $43.59 | 100,075 | — | — |
| 2016-08-12 | $29.23 | $43.37 | 91,587 | — | — |
| 2016-08-11 | $29.34 | $43.53 | 139,978 | — | — |
| 2016-08-10 | $29.18 | $43.28 | 88,294 | — | — |
| 2016-08-09 | $29.10 | $43.17 | 104,129 | — | — |
| 2016-08-08 | $29.08 | $43.14 | 68,152 | — | — |
| 2016-08-05 | $29.22 | $43.35 | 129,844 | — | — |
| 2016-08-04 | $29.13 | $43.21 | 58,905 | — | — |
| 2016-08-03 | $28.96 | $42.97 | 93,994 | — | — |
| 2016-08-02 | $29.01 | $43.04 | 210,411 | — | — |
| 2016-08-01 | $29.15 | $43.25 | 198,376 | — | — |
| 2016-07-29 | $29.31 | $43.48 | 229,285 | — | — |
| 2016-07-28 | $29.66 | $44.00 | 116,289 | — | — |
| 2016-07-27 | $29.85 | $44.28 | 74,613 | — | — |
| 2016-07-26 | $29.85 | $44.28 | 99,188 | — | — |
| 2016-07-25 | $29.92 | $44.38 | 57,891 | — | — |
| 2016-07-22 | $29.97 | $44.45 | 78,413 | — | — |
| 2016-07-21 | $29.99 | $44.49 | 71,826 | — | — |
| 2016-07-20 | $29.97 | $44.45 | 60,552 | — | — |
| 2016-07-19 | $30.01 | $44.51 | 82,720 | — | — |
| 2016-07-18 | $30.01 | $44.51 | 71,192 | — | — |
| 2016-07-15 | $30.10 | $44.65 | 69,926 | — | — |
| 2016-07-14 | $29.92 | $44.38 | 125,664 | — | — |
| 2016-07-13 | $30.00 | $44.50 | 86,267 | — | — |
| 2016-07-12 | $29.68 | $44.03 | 141,118 | — | — |
| 2016-07-11 | $29.72 | $44.09 | 156,699 | — | — |
| 2016-07-08 | $30.04 | $44.56 | 165,567 | — | — |
| 2016-07-07 | $29.84 | $44.27 | 124,904 | — | — |
| 2016-07-06 | $29.86 | $44.30 | 115,529 | — | — |
| 2016-07-05 | $29.78 | $44.17 | 120,850 | — | — |
| 2016-07-01 | $29.98 | $44.48 | 119,456 | — | — |
| 2016-06-30 | $30.42 | $45.12 | 274,762 | — | — |
| 2016-06-29 | $28.70 | $42.58 | 120,090 | — | — |
| 2016-06-28 | $28.46 | $42.22 | 105,269 | — | — |
| 2016-06-27 | $28.51 | $42.30 | 208,510 | — | — |
| 2016-06-24 | $28.86 | $42.81 | 768,296 | — | — |
| 2016-06-23 | $29.03 | $43.07 | 162,273 | — | — |
| 2016-06-22 | $28.85 | $42.79 | 102,482 | — | — |
| 2016-06-21 | $29.04 | $43.08 | 103,875 | — | — |
| 2016-06-20 | $29.02 | $43.05 | 123,257 | — | — |
| 2016-06-17 | $28.86 | $42.81 | 201,036 | — | — |
| 2016-06-16 | $29.22 | $43.34 | 102,862 | — | — |
| 2016-06-15 | $29.15 | $43.14 | 90,067 | — | — |
| 2016-06-14 | $29.56 | $43.74 | 152,519 | — | — |
| 2016-06-13 | $29.15 | $43.14 | 244,233 | — | — |
| 2016-06-10 | $30.46 | $45.07 | 173,928 | — | — |
| 2016-06-09 | $31.21 | $46.19 | 177,855 | — | — |
| 2016-06-08 | $30.66 | $45.37 | 124,143 | — | — |
| 2016-06-07 | $30.18 | $44.66 | 142,512 | — | — |
| 2016-06-06 | $29.80 | $44.10 | 211,804 | — | — |
| 2016-06-03 | $29.40 | $43.50 | 157,586 | — | — |
| 2016-06-02 | $29.12 | $43.10 | 122,623 | — | — |
| 2016-06-01 | $28.71 | $42.49 | 847,596 | — | — |
| 2016-05-31 | $28.25 | $41.81 | 152,899 | — | — |
| 2016-05-27 | $28.08 | $41.55 | 81,833 | — | — |
| 2016-05-26 | $28.10 | $41.58 | 72,079 | — | — |
| 2016-05-25 | $27.91 | $41.31 | 77,906 | — | — |
| 2016-05-24 | $28.17 | $41.68 | 127,310 | — | — |
| 2016-05-23 | $27.50 | $40.70 | 90,447 | — | — |
| 2016-05-20 | $27.37 | $40.50 | 109,196 | — | — |
| 2016-05-19 | $27.12 | $40.13 | 55,358 | — | — |
| 2016-05-18 | $26.90 | $39.81 | 86,140 | — | — |
| 2016-05-17 | $27.02 | $39.99 | 99,188 | — | — |
| 2016-05-16 | $27.91 | $41.30 | 56,751 | — | — |
| 2016-05-13 | $27.75 | $41.06 | 52,444 | — | — |
| 2016-05-12 | $27.99 | $41.43 | 71,953 | — | — |
| 2016-05-11 | $27.77 | $41.10 | 58,905 | — | — |
| 2016-05-10 | $28.21 | $41.74 | 71,826 | — | — |
| 2016-05-09 | $28.06 | $41.52 | 56,625 | — | — |
| 2016-05-06 | $27.93 | $41.33 | 61,692 | — | — |
| 2016-05-05 | $27.64 | $40.90 | 43,450 | — | — |
| 2016-05-04 | $27.68 | $40.96 | 120,597 | — | — |
| 2016-05-03 | $27.61 | $40.86 | 83,860 | — | — |
| 2016-05-02 | $28.13 | $41.62 | 97,795 | — | — |
| 2016-04-29 | $28.13 | $41.64 | 88,421 | — | — |
| 2016-04-28 | $28.58 | $42.30 | 110,969 | — | — |
| 2016-04-27 | $28.40 | $42.02 | 85,380 | — | — |
| 2016-04-26 | $28.11 | $41.60 | 78,160 | — | — |
| 2016-04-25 | $28.02 | $41.46 | 81,073 | — | — |
| 2016-04-22 | $27.91 | $41.31 | 111,982 | — | — |
| 2016-04-21 | $27.12 | $40.13 | 76,513 | — | — |
| 2016-04-20 | $27.60 | $40.84 | 53,458 | — | — |
| 2016-04-19 | $27.91 | $41.30 | 89,687 | — | — |
| 2016-04-18 | $27.82 | $41.17 | 60,298 | — | — |
| 2016-04-15 | $27.62 | $40.88 | 69,419 | — | — |
| 2016-04-14 | $27.35 | $40.47 | 50,164 | — | — |
| 2016-04-13 | $27.63 | $40.89 | 77,780 | — | — |
| 2016-04-12 | $27.35 | $40.47 | 51,684 | — | — |
| 2016-04-11 | $27.08 | $40.07 | 71,066 | — | — |
| 2016-04-08 | $27.27 | $40.36 | 70,812 | — | — |
| 2016-04-07 | $27.12 | $40.14 | 143,398 | — | — |
| 2016-04-06 | $27.45 | $40.62 | 61,692 | — | — |
| 2016-04-05 | $27.28 | $40.37 | 77,906 | — | — |
| 2016-04-04 | $27.69 | $40.98 | 48,264 | — | — |
| 2016-04-01 | $28.04 | $41.50 | 75,626 | — | — |
| 2016-03-31 | $27.58 | $40.82 | 121,103 | — | — |
| 2016-03-30 | $27.26 | $40.34 | 118,316 | — | — |
| 2016-03-29 | $27.61 | $40.86 | 118,443 | — | — |
| 2016-03-28 | $26.74 | $39.57 | 56,878 | — | — |
| 2016-03-24 | $26.56 | $39.30 | 53,838 | — | — |
| 2016-03-23 | $26.56 | $39.31 | 57,511 | — | — |
| 2016-03-22 | $26.48 | $39.18 | 74,106 | — | — |
| 2016-03-21 | $26.75 | $39.58 | 53,331 | — | — |
| 2016-03-18 | $27.16 | $40.19 | 270,455 | — | — |
| 2016-03-17 | $27.15 | $40.18 | 86,774 | — | — |
| 2016-03-16 | $26.75 | $39.58 | 53,838 | — | — |
| 2016-03-15 | $26.46 | $39.16 | 67,012 | — | — |
| 2016-03-14 | $26.65 | $39.44 | 82,847 | — | — |
| 2016-03-11 | $26.26 | $38.86 | 102,102 | — | — |
| 2016-03-10 | $26.22 | $38.80 | 90,067 | — | — |
| 2016-03-09 | $26.36 | $39.01 | 139,471 | — | — |
| 2016-03-08 | $26.79 | $39.65 | 134,658 | — | — |
| 2016-03-07 | $25.92 | $38.35 | 121,103 | — | — |
| 2016-03-04 | $26.41 | $39.08 | 120,343 | — | — |
| 2016-03-03 | $26.06 | $38.46 | 111,819 | — | — |
| 2016-03-02 | $25.66 | $37.87 | 74,111 | — | — |
| 2016-03-01 | $25.65 | $37.86 | 114,951 | — | — |
| 2016-02-29 | $25.54 | $37.69 | 76,199 | — | — |
| 2016-02-26 | $25.67 | $37.88 | 92,378 | — | — |
| 2016-02-25 | $25.76 | $38.02 | 90,812 | — | — |
| 2016-02-24 | $25.72 | $37.96 | 124,867 | — | — |
| 2016-02-23 | $25.58 | $37.75 | 93,944 | — | — |
| 2016-02-22 | $25.45 | $37.56 | 129,955 | — | — |
| 2016-02-19 | $25.76 | $38.02 | 317,060 | — | — |
| 2016-02-18 | $24.99 | $36.88 | 81,287 | — | — |
| 2016-02-17 | $24.75 | $36.53 | 87,681 | — | — |
| 2016-02-16 | $24.70 | $36.46 | 66,674 | — | — |
| 2016-02-12 | $24.72 | $36.49 | 76,590 | — | — |
| 2016-02-11 | $24.40 | $36.01 | 81,940 | — | — |
| 2016-02-10 | $24.48 | $36.13 | 59,498 | — | — |
| 2016-02-09 | $24.39 | $36.00 | 58,193 | — | — |
| 2016-02-08 | $24.34 | $35.93 | 91,334 | — | — |
| 2016-02-05 | $23.82 | $35.16 | 108,557 | — | — |
| 2016-02-04 | $23.84 | $35.19 | 96,162 | — | — |
| 2016-02-03 | $24.23 | $35.77 | 89,246 | — | — |
| 2016-02-02 | $24.44 | $36.07 | 82,070 | — | — |
| 2016-02-01 | $24.76 | $36.55 | 98,510 | — | — |
| 2016-01-29 | $25.15 | $37.13 | 146,396 | — | — |
| 2016-01-28 | $24.42 | $36.04 | 77,373 | — | — |
| 2016-01-27 | $24.25 | $35.79 | 99,815 | — | — |
| 2016-01-26 | $24.40 | $36.01 | 136,871 | — | — |
| 2016-01-25 | $23.71 | $35.00 | 86,506 | — | — |
| 2016-01-22 | $23.86 | $35.21 | 81,940 | — | — |
| 2016-01-21 | $23.55 | $34.76 | 114,298 | — | — |
| 2016-01-20 | $23.60 | $34.83 | 161,139 | — | — |
| 2016-01-19 | $23.61 | $34.85 | 103,469 | — | — |
| 2016-01-15 | $23.46 | $34.63 | 151,745 | — | — |
| 2016-01-14 | $23.48 | $34.65 | 106,991 | — | — |
| 2016-01-13 | $23.32 | $34.42 | 104,251 | — | — |
| 2016-01-12 | $23.66 | $34.92 | 124,475 | — | — |
| 2016-01-11 | $23.55 | $34.76 | 93,161 | — | — |
| 2016-01-08 | $23.31 | $34.40 | 75,155 | — | — |
| 2016-01-07 | $23.32 | $34.42 | 119,778 | — | — |
| 2016-01-06 | $23.61 | $34.85 | 97,597 | — | — |
| 2016-01-05 | $23.54 | $34.75 | 92,247 | — | — |
| 2016-01-04 | $23.70 | $34.98 | 184,103 | — | — |