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 | $22.05 | $391.04 | 113,600 | — | — |
| 2016-12-29 | $22.09 | $391.75 | 108,400 | — | — |
| 2016-12-28 | $22.04 | $390.87 | 85,500 | — | — |
| 2016-12-27 | $22.17 | $393.17 | 131,500 | — | — |
| 2016-12-23 | $22.14 | $392.64 | 57,300 | — | — |
| 2016-12-22 | $22.07 | $391.40 | 63,200 | — | — |
| 2016-12-21 | $22.10 | $391.93 | 140,900 | — | — |
| 2016-12-20 | $22.11 | $392.11 | 59,400 | — | — |
| 2016-12-19 | $22.01 | $390.33 | 112,400 | — | — |
| 2016-12-16 | $21.99 | $389.98 | 90,000 | — | — |
| 2016-12-15 | $21.92 | $388.74 | 116,100 | — | — |
| 2016-12-14 | $22.15 | $388.56 | 102,900 | — | — |
| 2016-12-13 | $22.20 | $389.44 | 113,600 | — | — |
| 2016-12-12 | $22.09 | $387.51 | 51,600 | — | — |
| 2016-12-09 | $22.13 | $388.21 | 97,200 | — | — |
| 2016-12-08 | $22.08 | $387.33 | 115,600 | — | — |
| 2016-12-07 | $22.02 | $386.28 | 154,900 | — | — |
| 2016-12-06 | $21.82 | $382.77 | 96,200 | — | — |
| 2016-12-05 | $21.74 | $381.37 | 154,300 | — | — |
| 2016-12-02 | $21.63 | $379.44 | 56,900 | — | — |
| 2016-12-01 | $21.61 | $379.09 | 88,900 | — | — |
| 2016-11-30 | $21.67 | $380.14 | 116,000 | — | — |
| 2016-11-29 | $21.71 | $380.84 | 103,800 | — | — |
| 2016-11-28 | $21.78 | $382.07 | 64,100 | — | — |
| 2016-11-25 | $21.90 | $384.17 | 43,800 | — | — |
| 2016-11-23 | $21.73 | $381.19 | 63,400 | — | — |
| 2016-11-22 | $21.58 | $378.56 | 172,300 | — | — |
| 2016-11-21 | $21.49 | $376.98 | 149,200 | — | — |
| 2016-11-18 | $21.41 | $375.58 | 62,700 | — | — |
| 2016-11-17 | $21.35 | $374.53 | 109,100 | — | — |
| 2016-11-16 | $21.26 | $372.95 | 101,100 | — | — |
| 2016-11-15 | $21.30 | $373.65 | 104,600 | — | — |
| 2016-11-14 | $21.21 | $372.07 | 46,300 | — | — |
| 2016-11-11 | $21.16 | $371.19 | 76,000 | — | — |
| 2016-11-10 | $21.21 | $372.07 | 99,100 | — | — |
| 2016-11-09 | $21.13 | $370.67 | 191,500 | — | — |
| 2016-11-08 | $20.98 | $368.04 | 73,300 | — | — |
| 2016-11-07 | $20.93 | $367.16 | 69,700 | — | — |
| 2016-11-04 | $20.63 | $361.90 | 201,500 | — | — |
| 2016-11-03 | $20.62 | $361.72 | 41,900 | — | — |
| 2016-11-02 | $20.81 | $365.05 | 71,700 | — | — |
| 2016-11-01 | $20.85 | $365.76 | 30,000 | — | — |
| 2016-10-31 | $20.92 | $366.98 | 45,500 | — | — |
| 2016-10-28 | $20.93 | $367.16 | 41,000 | — | — |
| 2016-10-27 | $20.95 | $367.51 | 50,700 | — | — |
| 2016-10-26 | $21.00 | $368.39 | 31,900 | — | — |
| 2016-10-25 | $21.06 | $369.44 | 73,600 | — | — |
| 2016-10-24 | $21.09 | $369.97 | 53,600 | — | — |
| 2016-10-21 | $21.00 | $368.39 | 56,200 | — | — |
| 2016-10-20 | $20.92 | $366.98 | 40,100 | — | — |
| 2016-10-19 | $20.96 | $367.69 | 60,900 | — | — |
| 2016-10-18 | $20.93 | $367.16 | 73,600 | — | — |
| 2016-10-17 | $20.87 | $366.11 | 35,600 | — | — |
| 2016-10-14 | $21.03 | $368.91 | 43,900 | — | — |
| 2016-10-13 | $21.04 | $369.09 | 41,500 | — | — |
| 2016-10-12 | $21.16 | $371.19 | 32,900 | — | — |
| 2016-10-11 | $21.07 | $369.61 | 46,400 | — | — |
| 2016-10-10 | $21.33 | $374.18 | 61,700 | — | — |
| 2016-10-07 | $21.21 | $372.07 | 33,400 | — | — |
| 2016-10-06 | $21.32 | $374.00 | 24,300 | — | — |
| 2016-10-05 | $21.32 | $374.00 | 33,100 | — | — |
| 2016-10-04 | $21.19 | $371.72 | 36,100 | — | — |
| 2016-10-03 | $21.33 | $374.18 | 52,800 | — | — |
| 2016-09-30 | $21.38 | $375.05 | 57,500 | — | — |
| 2016-09-29 | $21.19 | $371.72 | 57,200 | — | — |
| 2016-09-28 | $21.35 | $374.53 | 47,000 | — | — |
| 2016-09-27 | $21.24 | $372.60 | 66,600 | — | — |
| 2016-09-26 | $21.10 | $370.14 | 85,300 | — | — |
| 2016-09-23 | $21.23 | $372.42 | 56,300 | — | — |
| 2016-09-22 | $21.29 | $373.47 | 75,700 | — | — |
| 2016-09-21 | $21.16 | $371.19 | 37,000 | — | — |
| 2016-09-20 | $21.02 | $368.74 | 14,300 | — | — |
| 2016-09-19 | $21.00 | $368.39 | 41,900 | — | — |
| 2016-09-16 | $21.08 | $369.79 | 27,500 | — | — |
| 2016-09-15 | $21.10 | $370.14 | 54,600 | — | — |
| 2016-09-14 | $21.14 | $366.74 | 49,700 | — | — |
| 2016-09-13 | $21.16 | $367.08 | 34,100 | — | — |
| 2016-09-12 | $21.43 | $371.77 | 110,900 | — | — |
| 2016-09-09 | $21.22 | $368.13 | 49,300 | — | — |
| 2016-09-08 | $21.63 | $375.24 | 33,000 | — | — |
| 2016-09-07 | $21.67 | $375.93 | 57,200 | — | — |
| 2016-09-06 | $21.60 | $374.72 | 32,000 | — | — |
| 2016-09-02 | $21.57 | $374.20 | 76,200 | — | — |
| 2016-09-01 | $21.49 | $372.81 | 40,600 | — | — |
| 2016-08-31 | $21.48 | $372.64 | 37,100 | — | — |
| 2016-08-30 | $21.52 | $373.33 | 35,300 | — | — |
| 2016-08-29 | $21.56 | $374.02 | 51,900 | — | — |
| 2016-08-26 | $21.52 | $373.33 | 48,200 | — | — |
| 2016-08-25 | $21.52 | $373.33 | 38,100 | — | — |
| 2016-08-24 | $21.56 | $374.02 | 30,700 | — | — |
| 2016-08-23 | $21.65 | $375.59 | 30,700 | — | — |
| 2016-08-22 | $21.48 | $372.64 | 47,000 | — | — |
| 2016-08-19 | $21.50 | $372.98 | 16,900 | — | — |
| 2016-08-18 | $21.50 | $372.98 | 32,300 | — | — |
| 2016-08-17 | $21.46 | $372.29 | 45,600 | — | — |
| 2016-08-16 | $21.46 | $372.29 | 40,500 | — | — |
| 2016-08-15 | $21.54 | $373.68 | 30,600 | — | — |
| 2016-08-12 | $21.48 | $372.64 | 33,900 | — | — |
| 2016-08-11 | $21.43 | $371.77 | 25,100 | — | — |
| 2016-08-10 | $21.35 | $370.38 | 27,400 | — | — |
| 2016-08-09 | $21.39 | $371.07 | 52,700 | — | — |
| 2016-08-08 | $21.38 | $370.90 | 39,100 | — | — |
| 2016-08-05 | $21.32 | $369.86 | 59,600 | — | — |
| 2016-08-04 | $21.24 | $368.47 | 14,600 | — | — |
| 2016-08-03 | $21.23 | $368.30 | 25,200 | — | — |
| 2016-08-02 | $21.12 | $366.39 | 29,600 | — | — |
| 2016-08-01 | $21.31 | $369.69 | 48,200 | — | — |
| 2016-07-29 | $21.40 | $371.25 | 49,200 | — | — |
| 2016-07-28 | $21.37 | $370.73 | 24,200 | — | — |
| 2016-07-27 | $21.33 | $370.03 | 33,500 | — | — |
| 2016-07-26 | $21.29 | $369.34 | 53,900 | — | — |
| 2016-07-25 | $21.31 | $369.69 | 50,900 | — | — |
| 2016-07-22 | $21.26 | $368.82 | 29,400 | — | — |
| 2016-07-21 | $21.17 | $367.26 | 42,400 | — | — |
| 2016-07-20 | $21.18 | $367.43 | 44,700 | — | — |
| 2016-07-19 | $21.10 | $366.04 | 38,500 | — | — |
| 2016-07-18 | $21.13 | $366.56 | 26,400 | — | — |
| 2016-07-15 | $21.03 | $364.83 | 33,000 | — | — |
| 2016-07-14 | $20.99 | $364.14 | 62,200 | — | — |
| 2016-07-13 | $20.97 | $363.79 | 34,600 | — | — |
| 2016-07-12 | $20.93 | $363.09 | 33,300 | — | — |
| 2016-07-11 | $20.83 | $361.36 | 27,900 | — | — |
| 2016-07-08 | $20.68 | $358.76 | 63,600 | — | — |
| 2016-07-07 | $20.45 | $354.77 | 37,400 | — | — |
| 2016-07-06 | $20.48 | $355.29 | 33,700 | — | — |
| 2016-07-05 | $20.46 | $354.94 | 24,200 | — | — |
| 2016-07-01 | $20.62 | $357.72 | 39,400 | — | — |
| 2016-06-30 | $20.54 | $356.33 | 68,900 | — | — |
| 2016-06-29 | $20.37 | $353.38 | 103,800 | — | — |
| 2016-06-28 | $20.03 | $347.48 | 82,200 | — | — |
| 2016-06-27 | $19.68 | $341.41 | 57,700 | — | — |
| 2016-06-24 | $19.92 | $345.57 | 113,000 | — | — |
| 2016-06-23 | $20.48 | $355.29 | 60,500 | — | — |
| 2016-06-22 | $20.29 | $351.99 | 21,100 | — | — |
| 2016-06-21 | $20.30 | $352.17 | 60,800 | — | — |
| 2016-06-20 | $20.28 | $351.82 | 43,300 | — | — |
| 2016-06-17 | $20.16 | $349.74 | 28,300 | — | — |
| 2016-06-16 | $20.16 | $349.74 | 251,500 | — | — |
| 2016-06-15 | $20.37 | $349.56 | 20,800 | — | — |
| 2016-06-14 | $20.44 | $350.76 | 31,200 | — | — |
| 2016-06-13 | $20.50 | $351.79 | 23,900 | — | — |
| 2016-06-10 | $20.66 | $354.54 | 28,800 | — | — |
| 2016-06-09 | $20.79 | $356.77 | 63,100 | — | — |
| 2016-06-08 | $20.84 | $357.63 | 38,500 | — | — |
| 2016-06-07 | $20.72 | $355.57 | 100,500 | — | — |
| 2016-06-06 | $20.74 | $355.91 | 34,300 | — | — |
| 2016-06-03 | $20.60 | $353.51 | 30,300 | — | — |
| 2016-06-02 | $20.59 | $353.34 | 44,600 | — | — |
| 2016-06-01 | $20.58 | $353.17 | 46,400 | — | — |
| 2016-05-31 | $20.58 | $353.17 | 54,000 | — | — |
| 2016-05-27 | $20.50 | $351.79 | 24,100 | — | — |
| 2016-05-26 | $20.44 | $350.76 | 60,600 | — | — |
| 2016-05-25 | $20.38 | $349.73 | 55,300 | — | — |
| 2016-05-24 | $20.30 | $348.36 | 51,800 | — | — |
| 2016-05-23 | $20.13 | $345.44 | 50,000 | — | — |
| 2016-05-20 | $20.07 | $344.42 | 41,700 | — | — |
| 2016-05-19 | $19.97 | $342.70 | 28,900 | — | — |
| 2016-05-18 | $20.04 | $343.90 | 39,300 | — | — |
| 2016-05-17 | $20.04 | $343.90 | 99,100 | — | — |
| 2016-05-16 | $20.15 | $345.79 | 120,700 | — | — |
| 2016-05-13 | $19.94 | $342.18 | 148,600 | — | — |
| 2016-05-12 | $20.07 | $344.42 | 53,500 | — | — |
| 2016-05-11 | $20.04 | $343.90 | 37,800 | — | — |
| 2016-05-10 | $20.25 | $347.50 | 62,400 | — | — |
| 2016-05-09 | $20.07 | $344.42 | 71,900 | — | — |
| 2016-05-06 | $20.00 | $343.21 | 103,700 | — | — |
| 2016-05-05 | $20.05 | $344.07 | 75,100 | — | — |
| 2016-05-04 | $20.12 | $345.27 | 59,800 | — | — |
| 2016-05-03 | $20.23 | $347.16 | 38,800 | — | — |
| 2016-05-02 | $20.37 | $349.56 | 62,500 | — | — |
| 2016-04-29 | $20.25 | $347.50 | 66,600 | — | — |
| 2016-04-28 | $20.35 | $349.22 | 94,000 | — | — |
| 2016-04-27 | $20.42 | $350.42 | 51,400 | — | — |
| 2016-04-26 | $20.34 | $349.05 | 58,600 | — | — |
| 2016-04-25 | $20.24 | $347.33 | 72,700 | — | — |
| 2016-04-22 | $20.27 | $347.85 | 42,500 | — | — |
| 2016-04-21 | $20.27 | $347.85 | 33,700 | — | — |
| 2016-04-20 | $20.35 | $349.22 | 82,500 | — | — |
| 2016-04-19 | $20.31 | $348.53 | 31,700 | — | — |
| 2016-04-18 | $20.22 | $346.99 | 61,000 | — | — |
| 2016-04-15 | $20.16 | $345.96 | 33,100 | — | — |
| 2016-04-14 | $20.20 | $346.65 | 14,600 | — | — |
| 2016-04-13 | $20.16 | $345.96 | 33,300 | — | — |
| 2016-04-12 | $20.00 | $343.21 | 25,900 | — | — |
| 2016-04-11 | $19.86 | $340.81 | 57,800 | — | — |
| 2016-04-08 | $19.83 | $340.30 | 30,000 | — | — |
| 2016-04-07 | $19.77 | $339.27 | 53,000 | — | — |
| 2016-04-06 | $19.96 | $342.53 | 70,500 | — | — |
| 2016-04-05 | $19.73 | $338.58 | 65,200 | — | — |
| 2016-04-04 | $19.89 | $341.33 | 46,100 | — | — |
| 2016-04-01 | $19.99 | $343.04 | 117,900 | — | — |
| 2016-03-31 | $19.96 | $342.53 | 74,800 | — | — |
| 2016-03-30 | $20.03 | $343.73 | 48,700 | — | — |
| 2016-03-29 | $19.88 | $341.15 | 34,300 | — | — |
| 2016-03-28 | $19.66 | $337.38 | 46,300 | — | — |
| 2016-03-24 | $19.66 | $337.38 | 55,700 | — | — |
| 2016-03-23 | $19.75 | $338.92 | 56,000 | — | — |
| 2016-03-22 | $19.83 | $340.30 | 86,200 | — | — |
| 2016-03-21 | $19.79 | $339.61 | 30,000 | — | — |
| 2016-03-18 | $19.72 | $338.41 | 56,400 | — | — |
| 2016-03-17 | $19.66 | $337.38 | 92,200 | — | — |
| 2016-03-16 | $19.62 | $336.69 | 39,700 | — | — |
| 2016-03-15 | $19.50 | $334.63 | 34,500 | — | — |
| 2016-03-14 | $19.58 | $336.01 | 52,600 | — | — |
| 2016-03-11 | $19.61 | $336.52 | 57,900 | — | — |
| 2016-03-10 | $19.25 | $330.34 | 77,300 | — | — |
| 2016-03-09 | $19.47 | $330.41 | 105,300 | — | — |
| 2016-03-08 | $19.47 | $330.41 | 124,600 | — | — |
| 2016-03-07 | $19.55 | $331.77 | 63,600 | — | — |
| 2016-03-04 | $19.43 | $329.73 | 47,500 | — | — |
| 2016-03-03 | $19.26 | $326.85 | 55,300 | — | — |
| 2016-03-02 | $19.17 | $325.32 | 28,000 | — | — |
| 2016-03-01 | $19.09 | $323.96 | 84,900 | — | — |
| 2016-02-29 | $18.77 | $318.53 | 43,700 | — | — |
| 2016-02-26 | $18.79 | $318.87 | 46,900 | — | — |
| 2016-02-25 | $18.74 | $318.02 | 77,300 | — | — |
| 2016-02-24 | $18.52 | $314.29 | 39,500 | — | — |
| 2016-02-23 | $18.46 | $313.27 | 54,400 | — | — |
| 2016-02-22 | $18.63 | $316.16 | 58,100 | — | — |
| 2016-02-19 | $18.45 | $313.10 | 56,500 | — | — |
| 2016-02-18 | $18.42 | $312.59 | 72,900 | — | — |
| 2016-02-17 | $18.43 | $312.76 | 57,700 | — | — |
| 2016-02-16 | $18.19 | $308.69 | 81,000 | — | — |
| 2016-02-12 | $17.91 | $303.94 | 146,400 | — | — |
| 2016-02-11 | $17.63 | $299.19 | 79,100 | — | — |
| 2016-02-10 | $17.89 | $303.60 | 57,800 | — | — |
| 2016-02-09 | $17.86 | $303.09 | 108,800 | — | — |
| 2016-02-08 | $17.95 | $304.62 | 82,500 | — | — |
| 2016-02-05 | $18.21 | $309.03 | 77,200 | — | — |
| 2016-02-04 | $18.51 | $314.12 | 72,400 | — | — |
| 2016-02-03 | $18.44 | $312.93 | 79,500 | — | — |
| 2016-02-02 | $18.37 | $311.74 | 65,400 | — | — |
| 2016-02-01 | $18.70 | $317.34 | 101,600 | — | — |
| 2016-01-29 | $18.69 | $317.18 | 80,300 | — | — |
| 2016-01-28 | $18.34 | $311.24 | 52,700 | — | — |
| 2016-01-27 | $18.16 | $308.18 | 33,400 | — | — |
| 2016-01-26 | $18.32 | $310.90 | 81,500 | — | — |
| 2016-01-25 | $18.09 | $306.99 | 63,100 | — | — |
| 2016-01-22 | $18.39 | $312.08 | 74,300 | — | — |
| 2016-01-21 | $17.83 | $302.58 | 92,500 | — | — |
| 2016-01-20 | $17.65 | $299.53 | 245,600 | — | — |
| 2016-01-19 | $18.20 | $308.86 | 78,400 | — | — |
| 2016-01-15 | $18.35 | $311.41 | 85,300 | — | — |
| 2016-01-14 | $18.87 | $320.23 | 125,100 | — | — |
| 2016-01-13 | $18.71 | $317.51 | 162,800 | — | — |
| 2016-01-12 | $19.05 | $323.28 | 88,400 | — | — |
| 2016-01-11 | $18.99 | $322.27 | 158,100 | — | — |
| 2016-01-08 | $19.07 | $323.62 | 67,300 | — | — |
| 2016-01-07 | $19.25 | $326.68 | 87,700 | — | — |
| 2016-01-06 | $19.62 | $332.96 | 51,500 | — | — |
| 2016-01-05 | $19.83 | $336.52 | 50,100 | — | — |
| 2016-01-04 | $19.74 | $334.99 | 55,100 | — | — |