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 | $32.63 | $37.51 | 41,300 | — | — |
| 2016-12-29 | $32.70 | $37.59 | 35,900 | — | — |
| 2016-12-28 | $32.80 | $37.71 | 35,700 | — | — |
| 2016-12-27 | $33.17 | $38.13 | 35,700 | — | — |
| 2016-12-23 | $32.85 | $37.76 | 30,800 | — | — |
| 2016-12-22 | $33.10 | $38.05 | 35,700 | — | — |
| 2016-12-21 | $33.63 | $38.66 | 54,700 | — | — |
| 2016-12-20 | $34.12 | $39.22 | 132,400 | — | — |
| 2016-12-19 | $33.72 | $38.76 | 71,200 | — | — |
| 2016-12-16 | $33.75 | $38.80 | 196,700 | — | — |
| 2016-12-15 | $33.90 | $38.97 | 62,900 | — | — |
| 2016-12-14 | $33.88 | $38.95 | 56,400 | — | — |
| 2016-12-13 | $33.89 | $38.96 | 47,800 | — | — |
| 2016-12-12 | $33.81 | $38.87 | 56,600 | — | — |
| 2016-12-09 | $34.67 | $39.85 | 89,600 | — | — |
| 2016-12-08 | $34.04 | $39.13 | 105,200 | — | — |
| 2016-12-07 | $33.28 | $38.26 | 196,800 | — | — |
| 2016-12-06 | $32.26 | $37.08 | 130,600 | — | — |
| 2016-12-05 | $31.51 | $36.22 | 83,900 | — | — |
| 2016-12-02 | $30.62 | $35.20 | 39,400 | — | — |
| 2016-12-01 | $30.84 | $35.45 | 76,000 | — | — |
| 2016-11-30 | $31.12 | $35.77 | 56,400 | — | — |
| 2016-11-29 | $31.66 | $36.39 | 83,300 | — | — |
| 2016-11-28 | $31.73 | $36.48 | 125,400 | — | — |
| 2016-11-25 | $32.17 | $36.98 | 20,400 | — | — |
| 2016-11-23 | $32.12 | $36.92 | 52,100 | — | — |
| 2016-11-22 | $31.59 | $36.31 | 64,700 | — | — |
| 2016-11-21 | $30.69 | $35.28 | 84,200 | — | — |
| 2016-11-18 | $30.69 | $35.28 | 209,500 | — | — |
| 2016-11-17 | $30.01 | $34.50 | 59,600 | — | — |
| 2016-11-16 | $29.74 | $34.19 | 96,100 | — | — |
| 2016-11-15 | $29.93 | $34.41 | 139,200 | — | — |
| 2016-11-14 | $30.61 | $35.19 | 90,700 | — | — |
| 2016-11-11 | $30.28 | $34.81 | 119,500 | — | — |
| 2016-11-10 | $29.08 | $33.43 | 99,400 | — | — |
| 2016-11-09 | $28.52 | $32.79 | 96,400 | — | — |
| 2016-11-08 | $27.23 | $31.30 | 89,600 | — | — |
| 2016-11-07 | $27.03 | $31.07 | 135,600 | — | — |
| 2016-11-04 | $27.21 | $31.28 | 90,400 | — | — |
| 2016-11-03 | $27.50 | $31.61 | 67,000 | — | — |
| 2016-11-02 | $27.70 | $31.84 | 115,900 | — | — |
| 2016-11-01 | $28.25 | $32.47 | 80,500 | — | — |
| 2016-10-31 | $28.75 | $33.05 | 144,200 | — | — |
| 2016-10-28 | $29.03 | $33.37 | 221,800 | — | — |
| 2016-10-27 | $30.39 | $34.93 | 416,200 | — | — |
| 2016-10-26 | $28.88 | $33.20 | 49,500 | — | — |
| 2016-10-25 | $29.12 | $33.47 | 22,700 | — | — |
| 2016-10-24 | $29.42 | $33.82 | 40,700 | — | — |
| 2016-10-21 | $29.14 | $33.50 | 24,900 | — | — |
| 2016-10-20 | $29.23 | $33.60 | 36,300 | — | — |
| 2016-10-19 | $29.25 | $33.62 | 26,200 | — | — |
| 2016-10-18 | $29.18 | $33.54 | 34,700 | — | — |
| 2016-10-17 | $29.02 | $33.36 | 69,100 | — | — |
| 2016-10-14 | $29.07 | $33.42 | 22,600 | — | — |
| 2016-10-13 | $28.98 | $33.31 | 42,000 | — | — |
| 2016-10-12 | $29.53 | $33.95 | 42,200 | — | — |
| 2016-10-11 | $29.43 | $33.83 | 30,400 | — | — |
| 2016-10-10 | $29.74 | $34.19 | 34,900 | — | — |
| 2016-10-07 | $29.35 | $33.74 | 102,100 | — | — |
| 2016-10-06 | $29.50 | $33.91 | 59,900 | — | — |
| 2016-10-05 | $29.78 | $34.23 | 78,700 | — | — |
| 2016-10-04 | $29.32 | $33.70 | 73,800 | — | — |
| 2016-10-03 | $29.10 | $33.45 | 94,300 | — | — |
| 2016-09-30 | $29.43 | $33.83 | 96,000 | — | — |
| 2016-09-29 | $28.87 | $33.19 | 60,000 | — | — |
| 2016-09-28 | $29.11 | $33.46 | 71,500 | — | — |
| 2016-09-27 | $28.95 | $33.28 | 62,300 | — | — |
| 2016-09-26 | $28.69 | $32.98 | 50,600 | — | — |
| 2016-09-23 | $29.20 | $33.57 | 64,500 | — | — |
| 2016-09-22 | $29.13 | $33.49 | 54,800 | — | — |
| 2016-09-21 | $28.51 | $32.77 | 40,400 | — | — |
| 2016-09-20 | $28.00 | $32.19 | 46,700 | — | — |
| 2016-09-19 | $28.09 | $32.29 | 66,800 | — | — |
| 2016-09-16 | $28.14 | $32.35 | 195,700 | — | — |
| 2016-09-15 | $27.52 | $31.64 | 68,700 | — | — |
| 2016-09-14 | $27.07 | $31.12 | 68,100 | — | — |
| 2016-09-13 | $26.59 | $30.57 | 81,400 | — | — |
| 2016-09-12 | $27.34 | $31.43 | 75,100 | — | — |
| 2016-09-09 | $26.61 | $30.59 | 36,200 | — | — |
| 2016-09-08 | $27.30 | $31.38 | 66,100 | — | — |
| 2016-09-07 | $27.45 | $31.56 | 80,400 | — | — |
| 2016-09-06 | $26.61 | $30.59 | 37,700 | — | — |
| 2016-09-02 | $26.58 | $30.56 | 40,200 | — | — |
| 2016-09-01 | $26.24 | $30.16 | 60,800 | — | — |
| 2016-08-31 | $26.03 | $29.92 | 51,300 | — | — |
| 2016-08-30 | $25.76 | $29.61 | 30,000 | — | — |
| 2016-08-29 | $25.41 | $29.21 | 31,400 | — | — |
| 2016-08-26 | $25.19 | $28.96 | 25,500 | — | — |
| 2016-08-25 | $25.50 | $29.31 | 38,800 | — | — |
| 2016-08-24 | $26.22 | $30.14 | 27,900 | — | — |
| 2016-08-23 | $26.33 | $30.27 | 38,000 | — | — |
| 2016-08-22 | $26.05 | $29.95 | 35,700 | — | — |
| 2016-08-19 | $26.37 | $30.31 | 42,400 | — | — |
| 2016-08-18 | $26.04 | $29.93 | 28,100 | — | — |
| 2016-08-17 | $26.03 | $29.92 | 39,800 | — | — |
| 2016-08-16 | $26.04 | $29.93 | 20,800 | — | — |
| 2016-08-15 | $26.15 | $30.06 | 27,900 | — | — |
| 2016-08-12 | $26.16 | $30.07 | 50,000 | — | — |
| 2016-08-11 | $26.10 | $30.00 | 64,500 | — | — |
| 2016-08-10 | $26.14 | $30.05 | 42,900 | — | — |
| 2016-08-09 | $26.41 | $30.36 | 29,000 | — | — |
| 2016-08-08 | $26.18 | $30.10 | 43,600 | — | — |
| 2016-08-05 | $26.42 | $30.37 | 129,200 | — | — |
| 2016-08-04 | $26.74 | $30.74 | 37,900 | — | — |
| 2016-08-03 | $26.32 | $30.26 | 40,400 | — | — |
| 2016-08-02 | $26.17 | $30.08 | 55,200 | — | — |
| 2016-08-01 | $26.88 | $30.90 | 51,300 | — | — |
| 2016-07-29 | $27.03 | $31.07 | 134,000 | — | — |
| 2016-07-28 | $26.86 | $30.88 | 104,100 | — | — |
| 2016-07-27 | $25.66 | $29.50 | 297,600 | — | — |
| 2016-07-26 | $28.98 | $33.31 | 52,800 | — | — |
| 2016-07-25 | $28.51 | $32.77 | 23,600 | — | — |
| 2016-07-22 | $28.83 | $33.14 | 21,700 | — | — |
| 2016-07-21 | $28.60 | $32.88 | 50,800 | — | — |
| 2016-07-20 | $29.59 | $34.02 | 59,900 | — | — |
| 2016-07-19 | $28.74 | $33.04 | 57,800 | — | — |
| 2016-07-18 | $28.71 | $33.00 | 30,400 | — | — |
| 2016-07-15 | $28.72 | $33.02 | 56,500 | — | — |
| 2016-07-14 | $29.11 | $33.46 | 49,300 | — | — |
| 2016-07-13 | $28.73 | $33.03 | 55,200 | — | — |
| 2016-07-12 | $28.37 | $32.61 | 48,700 | — | — |
| 2016-07-11 | $27.30 | $31.38 | 38,000 | — | — |
| 2016-07-08 | $27.13 | $31.19 | 55,800 | — | — |
| 2016-07-07 | $26.10 | $30.00 | 31,200 | — | — |
| 2016-07-06 | $26.20 | $30.12 | 41,000 | — | — |
| 2016-07-05 | $25.91 | $29.78 | 43,100 | — | — |
| 2016-07-01 | $27.05 | $31.10 | 54,400 | — | — |
| 2016-06-30 | $27.23 | $31.30 | 78,000 | — | — |
| 2016-06-29 | $26.66 | $30.65 | 53,800 | — | — |
| 2016-06-28 | $25.68 | $29.52 | 63,300 | — | — |
| 2016-06-27 | $25.48 | $29.29 | 68,900 | — | — |
| 2016-06-24 | $26.29 | $30.22 | 192,900 | — | — |
| 2016-06-23 | $27.39 | $31.49 | 44,000 | — | — |
| 2016-06-22 | $27.14 | $31.20 | 73,900 | — | — |
| 2016-06-21 | $26.95 | $30.98 | 73,300 | — | — |
| 2016-06-20 | $26.99 | $31.03 | 39,200 | — | — |
| 2016-06-17 | $26.56 | $30.53 | 115,500 | — | — |
| 2016-06-16 | $26.31 | $30.24 | 47,500 | — | — |
| 2016-06-15 | $26.39 | $30.34 | 26,200 | — | — |
| 2016-06-14 | $26.30 | $30.23 | 40,800 | — | — |
| 2016-06-13 | $26.82 | $30.83 | 77,000 | — | — |
| 2016-06-10 | $26.43 | $30.38 | 102,800 | — | — |
| 2016-06-09 | $26.87 | $30.89 | 61,500 | — | — |
| 2016-06-08 | $26.64 | $30.62 | 63,800 | — | — |
| 2016-06-07 | $25.81 | $29.67 | 33,200 | — | — |
| 2016-06-06 | $25.80 | $29.66 | 44,000 | — | — |
| 2016-06-03 | $25.53 | $29.35 | 60,000 | — | — |
| 2016-06-02 | $25.74 | $29.59 | 44,600 | — | — |
| 2016-06-01 | $25.52 | $29.34 | 50,100 | — | — |
| 2016-05-31 | $25.13 | $28.89 | 54,500 | — | — |
| 2016-05-27 | $25.34 | $29.13 | 30,300 | — | — |
| 2016-05-26 | $25.14 | $28.90 | 18,800 | — | — |
| 2016-05-25 | $25.31 | $29.10 | 57,200 | — | — |
| 2016-05-24 | $25.11 | $28.87 | 72,700 | — | — |
| 2016-05-23 | $24.62 | $28.30 | 43,200 | — | — |
| 2016-05-20 | $24.58 | $28.26 | 47,600 | — | — |
| 2016-05-19 | $24.24 | $27.87 | 107,100 | — | — |
| 2016-05-18 | $24.58 | $28.26 | 74,900 | — | — |
| 2016-05-17 | $24.42 | $28.07 | 96,200 | — | — |
| 2016-05-16 | $24.67 | $28.36 | 65,300 | — | — |
| 2016-05-13 | $24.62 | $28.30 | 47,500 | — | — |
| 2016-05-12 | $25.07 | $28.82 | 58,500 | — | — |
| 2016-05-11 | $25.30 | $29.08 | 71,500 | — | — |
| 2016-05-10 | $25.98 | $29.87 | 91,200 | — | — |
| 2016-05-09 | $25.39 | $29.19 | 46,800 | — | — |
| 2016-05-06 | $25.14 | $28.90 | 58,500 | — | — |
| 2016-05-05 | $25.20 | $28.97 | 45,700 | — | — |
| 2016-05-04 | $25.52 | $29.34 | 67,700 | — | — |
| 2016-05-03 | $25.70 | $29.54 | 63,000 | — | — |
| 2016-05-02 | $26.34 | $30.28 | 104,800 | — | — |
| 2016-04-29 | $25.76 | $29.61 | 75,300 | — | — |
| 2016-04-28 | $26.11 | $30.01 | 57,300 | — | — |
| 2016-04-27 | $27.29 | $31.37 | 39,700 | — | — |
| 2016-04-26 | $27.29 | $31.37 | 66,400 | — | — |
| 2016-04-25 | $26.99 | $31.03 | 71,500 | — | — |
| 2016-04-22 | $27.73 | $31.88 | 96,200 | — | — |
| 2016-04-21 | $27.78 | $31.93 | 247,900 | — | — |
| 2016-04-20 | $22.89 | $26.31 | 52,600 | — | — |
| 2016-04-19 | $22.62 | $26.00 | 88,900 | — | — |
| 2016-04-18 | $22.80 | $26.21 | 42,800 | — | — |
| 2016-04-15 | $22.65 | $26.04 | 28,400 | — | — |
| 2016-04-14 | $22.77 | $26.18 | 37,900 | — | — |
| 2016-04-13 | $22.66 | $26.05 | 67,000 | — | — |
| 2016-04-12 | $22.15 | $25.46 | 198,900 | — | — |
| 2016-04-11 | $21.37 | $24.57 | 73,700 | — | — |
| 2016-04-08 | $21.78 | $25.04 | 57,000 | — | — |
| 2016-04-07 | $21.34 | $24.53 | 245,800 | — | — |
| 2016-04-06 | $21.92 | $25.20 | 41,300 | — | — |
| 2016-04-05 | $21.85 | $25.12 | 80,100 | — | — |
| 2016-04-04 | $21.88 | $25.15 | 80,500 | — | — |
| 2016-04-01 | $22.84 | $26.26 | 34,600 | — | — |
| 2016-03-31 | $22.91 | $26.34 | 66,000 | — | — |
| 2016-03-30 | $22.91 | $26.34 | 41,800 | — | — |
| 2016-03-29 | $23.43 | $26.93 | 66,200 | — | — |
| 2016-03-28 | $22.91 | $26.34 | 60,900 | — | — |
| 2016-03-24 | $22.74 | $26.14 | 69,900 | — | — |
| 2016-03-23 | $22.98 | $26.42 | 119,800 | — | — |
| 2016-03-22 | $23.40 | $26.90 | 42,700 | — | — |
| 2016-03-21 | $23.54 | $27.06 | 51,600 | — | — |
| 2016-03-18 | $23.68 | $27.22 | 91,000 | — | — |
| 2016-03-17 | $24.04 | $27.64 | 89,600 | — | — |
| 2016-03-16 | $22.84 | $26.26 | 64,700 | — | — |
| 2016-03-15 | $23.22 | $26.69 | 43,500 | — | — |
| 2016-03-14 | $23.49 | $27.00 | 41,400 | — | — |
| 2016-03-11 | $23.70 | $27.24 | 47,500 | — | — |
| 2016-03-10 | $23.26 | $26.74 | 40,900 | — | — |
| 2016-03-09 | $23.37 | $26.87 | 37,600 | — | — |
| 2016-03-08 | $23.28 | $26.76 | 34,800 | — | — |
| 2016-03-07 | $23.42 | $26.92 | 62,200 | — | — |
| 2016-03-04 | $23.58 | $27.11 | 51,000 | — | — |
| 2016-03-03 | $23.76 | $27.31 | 65,500 | — | — |
| 2016-03-02 | $23.48 | $26.99 | 80,400 | — | — |
| 2016-03-01 | $23.23 | $26.70 | 54,800 | — | — |
| 2016-02-29 | $22.41 | $25.76 | 137,300 | — | — |
| 2016-02-26 | $22.76 | $26.16 | 55,800 | — | — |
| 2016-02-25 | $23.25 | $26.73 | 73,600 | — | — |
| 2016-02-24 | $22.14 | $25.45 | 73,800 | — | — |
| 2016-02-23 | $22.10 | $25.41 | 59,400 | — | — |
| 2016-02-22 | $21.91 | $25.19 | 70,300 | — | — |
| 2016-02-19 | $22.05 | $25.35 | 77,800 | — | — |
| 2016-02-18 | $22.15 | $25.46 | 110,200 | — | — |
| 2016-02-17 | $22.25 | $25.58 | 96,700 | — | — |
| 2016-02-16 | $21.68 | $24.92 | 60,100 | — | — |
| 2016-02-12 | $21.74 | $24.99 | 58,600 | — | — |
| 2016-02-11 | $21.34 | $24.53 | 76,500 | — | — |
| 2016-02-10 | $21.64 | $24.88 | 59,900 | — | — |
| 2016-02-09 | $21.33 | $24.52 | 107,500 | — | — |
| 2016-02-08 | $21.46 | $24.67 | 187,800 | — | — |
| 2016-02-05 | $21.53 | $24.75 | 190,900 | — | — |
| 2016-02-04 | $22.38 | $25.73 | 117,200 | — | — |
| 2016-02-03 | $22.80 | $26.21 | 120,700 | — | — |
| 2016-02-02 | $23.00 | $26.44 | 191,500 | — | — |
| 2016-02-01 | $24.11 | $27.72 | 75,800 | — | — |
| 2016-01-29 | $23.87 | $27.44 | 152,300 | — | — |
| 2016-01-28 | $23.34 | $26.83 | 109,100 | — | — |
| 2016-01-27 | $23.28 | $26.76 | 119,700 | — | — |
| 2016-01-26 | $23.82 | $27.38 | 125,800 | — | — |
| 2016-01-25 | $23.38 | $26.88 | 102,400 | — | — |
| 2016-01-22 | $24.08 | $27.68 | 165,900 | — | — |
| 2016-01-21 | $23.69 | $27.23 | 338,900 | — | — |
| 2016-01-20 | $25.75 | $29.60 | 125,200 | — | — |
| 2016-01-19 | $26.29 | $30.22 | 144,900 | — | — |
| 2016-01-15 | $27.20 | $31.27 | 127,500 | — | — |
| 2016-01-14 | $27.36 | $31.45 | 86,100 | — | — |
| 2016-01-13 | $27.29 | $31.37 | 148,600 | — | — |
| 2016-01-12 | $27.82 | $31.98 | 129,600 | — | — |
| 2016-01-11 | $26.99 | $31.03 | 68,100 | — | — |
| 2016-01-08 | $26.38 | $30.33 | 112,500 | — | — |
| 2016-01-07 | $26.84 | $30.85 | 89,400 | — | — |
| 2016-01-06 | $27.49 | $31.60 | 73,700 | — | — |
| 2016-01-05 | $27.90 | $32.07 | 113,900 | — | — |
| 2016-01-04 | $28.04 | $32.23 | 101,900 | — | — |