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 | $41.52 | $57.57 | 7,933 | — | — |
| 2016-12-29 | $43.20 | $59.90 | 9,900 | — | — |
| 2016-12-28 | $44.64 | $61.90 | 7,025 | — | — |
| 2016-12-27 | $43.32 | $60.07 | 7,475 | — | — |
| 2016-12-23 | $42.24 | $58.57 | 9,408 | — | — |
| 2016-12-22 | $42.24 | $58.57 | 9,508 | — | — |
| 2016-12-21 | $43.68 | $60.57 | 20,200 | — | — |
| 2016-12-20 | $42.36 | $58.74 | 20,333 | — | — |
| 2016-12-19 | $39.12 | $54.25 | 14,158 | — | — |
| 2016-12-16 | $37.32 | $51.75 | 119,658 | — | — |
| 2016-12-15 | $37.08 | $51.42 | 20,275 | — | — |
| 2016-12-14 | $34.92 | $48.42 | 8,350 | — | — |
| 2016-12-13 | $35.28 | $48.92 | 4,842 | — | — |
| 2016-12-12 | $35.52 | $49.25 | 11,517 | — | — |
| 2016-12-09 | $37.20 | $51.58 | 16,708 | — | — |
| 2016-12-08 | $37.68 | $52.25 | 35,675 | — | — |
| 2016-12-07 | $35.04 | $48.59 | 10,350 | — | — |
| 2016-12-06 | $35.40 | $49.09 | 15,783 | — | — |
| 2016-12-05 | $35.40 | $49.09 | 8,058 | — | — |
| 2016-12-02 | $34.44 | $47.76 | 10,200 | — | — |
| 2016-12-01 | $36.12 | $50.09 | 12,925 | — | — |
| 2016-11-30 | $37.20 | $51.25 | 11,933 | — | — |
| 2016-11-29 | $35.40 | $48.77 | 5,600 | — | — |
| 2016-11-28 | $34.92 | $48.11 | 10,492 | — | — |
| 2016-11-25 | $35.28 | $48.61 | 5,117 | — | — |
| 2016-11-23 | $35.88 | $49.43 | 17,042 | — | — |
| 2016-11-22 | $33.48 | $46.13 | 10,225 | — | — |
| 2016-11-21 | $33.12 | $45.63 | 6,775 | — | — |
| 2016-11-18 | $31.44 | $43.32 | 18,175 | — | — |
| 2016-11-17 | $32.76 | $45.13 | 13,392 | — | — |
| 2016-11-16 | $32.52 | $44.80 | 14,917 | — | — |
| 2016-11-15 | $31.08 | $42.82 | 18,942 | — | — |
| 2016-11-14 | $29.28 | $40.34 | 68,358 | — | — |
| 2016-11-11 | $28.80 | $39.68 | 31,733 | — | — |
| 2016-11-10 | $28.92 | $39.84 | 64,850 | — | — |
| 2016-11-09 | $27.12 | $37.36 | 22,692 | — | — |
| 2016-11-08 | $27.60 | $38.02 | 46,583 | — | — |
| 2016-11-07 | $24.96 | $34.39 | 7,842 | — | — |
| 2016-11-04 | $24.12 | $33.23 | 2,792 | — | — |
| 2016-11-03 | $23.52 | $32.40 | 3,750 | — | — |
| 2016-11-02 | $22.32 | $30.75 | 3,342 | — | — |
| 2016-11-01 | $23.04 | $31.74 | 4,750 | — | — |
| 2016-10-31 | $23.52 | $32.40 | 4,892 | — | — |
| 2016-10-28 | $24.60 | $33.89 | 10,492 | — | — |
| 2016-10-27 | $24.36 | $33.56 | 3,000 | — | — |
| 2016-10-26 | $24.36 | $33.56 | 1,658 | — | — |
| 2016-10-25 | $24.24 | $33.40 | 1,292 | — | — |
| 2016-10-24 | $24.84 | $34.22 | 1,375 | — | — |
| 2016-10-21 | $25.08 | $34.55 | 2,417 | — | — |
| 2016-10-20 | $25.44 | $35.05 | 9,425 | — | — |
| 2016-10-19 | $24.12 | $33.23 | 12,258 | — | — |
| 2016-10-18 | $25.44 | $35.05 | 1,867 | — | — |
| 2016-10-17 | $25.20 | $34.72 | 1,717 | — | — |
| 2016-10-14 | $25.08 | $34.55 | 6,558 | — | — |
| 2016-10-13 | $25.20 | $34.72 | 3,867 | — | — |
| 2016-10-12 | $25.68 | $35.38 | 2,225 | — | — |
| 2016-10-11 | $25.68 | $35.38 | 2,442 | — | — |
| 2016-10-10 | $26.40 | $36.37 | 4,883 | — | — |
| 2016-10-07 | $26.28 | $36.21 | 2,892 | — | — |
| 2016-10-06 | $26.76 | $36.87 | 1,675 | — | — |
| 2016-10-05 | $27.00 | $37.20 | 8,367 | — | — |
| 2016-10-04 | $26.88 | $37.03 | 1,500 | — | — |
| 2016-10-03 | $27.48 | $37.86 | 14,417 | — | — |
| 2016-09-30 | $27.60 | $38.02 | 5,633 | — | — |
| 2016-09-29 | $27.12 | $37.36 | 2,250 | — | — |
| 2016-09-28 | $27.72 | $38.19 | 5,508 | — | — |
| 2016-09-27 | $27.84 | $38.36 | 1,308 | — | — |
| 2016-09-26 | $27.36 | $37.69 | 4,175 | — | — |
| 2016-09-23 | $28.20 | $38.85 | 5,125 | — | — |
| 2016-09-22 | $28.32 | $39.02 | 2,533 | — | — |
| 2016-09-21 | $28.20 | $38.85 | 1,575 | — | — |
| 2016-09-20 | $27.60 | $38.02 | 1,400 | — | — |
| 2016-09-19 | $28.20 | $38.85 | 5,167 | — | — |
| 2016-09-16 | $27.96 | $38.52 | 6,017 | — | — |
| 2016-09-15 | $28.68 | $39.51 | 4,742 | — | — |
| 2016-09-14 | $28.32 | $39.02 | 3,983 | — | — |
| 2016-09-13 | $27.60 | $38.02 | 12,858 | — | — |
| 2016-09-12 | $30.48 | $41.99 | 7,217 | — | — |
| 2016-09-09 | $29.40 | $40.50 | 6,750 | — | — |
| 2016-09-08 | $31.32 | $43.15 | 3,758 | — | — |
| 2016-09-07 | $31.80 | $43.81 | 6,542 | — | — |
| 2016-09-06 | $33.60 | $46.29 | 27,058 | — | — |
| 2016-09-02 | $33.12 | $45.63 | 16,908 | — | — |
| 2016-09-01 | $30.72 | $42.32 | 4,308 | — | — |
| 2016-08-31 | $30.60 | $41.83 | 10,242 | — | — |
| 2016-08-30 | $31.20 | $42.65 | 12,317 | — | — |
| 2016-08-29 | $30.60 | $41.83 | 15,908 | — | — |
| 2016-08-26 | $28.92 | $39.53 | 19,600 | — | — |
| 2016-08-25 | $27.12 | $37.07 | 10,292 | — | — |
| 2016-08-24 | $27.00 | $36.91 | 24,083 | — | — |
| 2016-08-23 | $27.00 | $36.91 | 60,833 | — | — |
| 2016-08-22 | $24.12 | $32.97 | 8,208 | — | — |
| 2016-08-19 | $23.76 | $32.48 | 4,292 | — | — |
| 2016-08-18 | $24.00 | $32.81 | 7,575 | — | — |
| 2016-08-17 | $23.52 | $32.15 | 5,058 | — | — |
| 2016-08-16 | $23.52 | $32.15 | 6,417 | — | — |
| 2016-08-15 | $23.64 | $32.31 | 7,358 | — | — |
| 2016-08-12 | $23.28 | $31.82 | 2,142 | — | — |
| 2016-08-11 | $24.00 | $32.81 | 10,658 | — | — |
| 2016-08-10 | $22.56 | $30.84 | 6,700 | — | — |
| 2016-08-09 | $23.88 | $32.64 | 4,783 | — | — |
| 2016-08-08 | $24.24 | $33.13 | 6,325 | — | — |
| 2016-08-05 | $22.68 | $31.00 | 8,658 | — | — |
| 2016-08-04 | $22.32 | $30.51 | 4,167 | — | — |
| 2016-08-03 | $21.48 | $29.36 | 2,400 | — | — |
| 2016-08-02 | $21.48 | $29.36 | 5,483 | — | — |
| 2016-08-01 | $22.08 | $30.18 | 2,358 | — | — |
| 2016-07-29 | $22.32 | $30.51 | 3,067 | — | — |
| 2016-07-28 | $24.00 | $32.81 | 1,392 | — | — |
| 2016-07-27 | $24.00 | $32.81 | 3,058 | — | — |
| 2016-07-26 | $24.00 | $32.81 | 4,325 | — | — |
| 2016-07-25 | $23.04 | $31.49 | 1,017 | — | — |
| 2016-07-22 | $23.76 | $32.48 | 750 | — | — |
| 2016-07-21 | $23.16 | $31.66 | 1,008 | — | — |
| 2016-07-20 | $22.80 | $31.17 | 367 | — | — |
| 2016-07-19 | $22.80 | $31.17 | 6,542 | — | — |
| 2016-07-18 | $24.00 | $32.81 | 3,300 | — | — |
| 2016-07-15 | $22.68 | $31.00 | 3,275 | — | — |
| 2016-07-14 | $20.52 | $28.05 | 3,108 | — | — |
| 2016-07-13 | $20.40 | $27.88 | 3,300 | — | — |
| 2016-07-12 | $20.04 | $27.39 | 4,075 | — | — |
| 2016-07-11 | $18.96 | $25.92 | 2,217 | — | — |
| 2016-07-08 | $18.60 | $25.42 | 4,075 | — | — |
| 2016-07-07 | $17.16 | $23.46 | 1,875 | — | — |
| 2016-07-06 | $16.68 | $22.80 | 3,767 | — | — |
| 2016-07-05 | $17.40 | $23.78 | 2,500 | — | — |
| 2016-07-01 | $18.96 | $25.92 | 6,942 | — | — |
| 2016-06-30 | $18.84 | $25.75 | 2,425 | — | — |
| 2016-06-29 | $18.48 | $25.26 | 3,800 | — | — |
| 2016-06-28 | $17.52 | $23.95 | 2,375 | — | — |
| 2016-06-27 | $17.76 | $24.28 | 5,800 | — | — |
| 2016-06-24 | $19.80 | $27.06 | 54,967 | — | — |
| 2016-06-23 | $22.32 | $30.51 | 4,667 | — | — |
| 2016-06-22 | $21.00 | $28.70 | 3,275 | — | — |
| 2016-06-21 | $21.84 | $29.85 | 3,583 | — | — |
| 2016-06-20 | $22.68 | $31.00 | 2,667 | — | — |
| 2016-06-17 | $21.84 | $29.85 | 8,125 | — | — |
| 2016-06-16 | $21.72 | $29.69 | 2,350 | — | — |
| 2016-06-15 | $20.64 | $28.21 | 5,442 | — | — |
| 2016-06-14 | $22.08 | $30.18 | 11,333 | — | — |
| 2016-06-13 | $24.84 | $33.95 | 5,492 | — | — |
| 2016-06-10 | $25.44 | $34.77 | 2,567 | — | — |
| 2016-06-09 | $25.32 | $34.61 | 2,242 | — | — |
| 2016-06-08 | $25.56 | $34.94 | 4,358 | — | — |
| 2016-06-07 | $25.68 | $35.10 | 2,525 | — | — |
| 2016-06-06 | $25.56 | $34.94 | 4,150 | — | — |
| 2016-06-03 | $25.80 | $35.27 | 1,775 | — | — |
| 2016-06-02 | $25.68 | $35.10 | 3,617 | — | — |
| 2016-06-01 | $25.32 | $34.28 | 4,258 | — | — |
| 2016-05-31 | $24.00 | $32.49 | 5,933 | — | — |
| 2016-05-27 | $24.60 | $33.31 | 5,408 | — | — |
| 2016-05-26 | $24.48 | $33.14 | 9,642 | — | — |
| 2016-05-25 | $28.56 | $38.67 | 5,008 | — | — |
| 2016-05-24 | $28.80 | $38.99 | 30,050 | — | — |
| 2016-05-23 | $24.60 | $33.31 | 5,925 | — | — |
| 2016-05-20 | $23.28 | $31.52 | 2,108 | — | — |
| 2016-05-19 | $23.16 | $31.36 | 6,650 | — | — |
| 2016-05-18 | $21.60 | $29.25 | 1,483 | — | — |
| 2016-05-17 | $22.32 | $30.22 | 3,625 | — | — |
| 2016-05-16 | $22.92 | $31.03 | 3,500 | — | — |
| 2016-05-13 | $22.56 | $30.55 | 3,075 | — | — |
| 2016-05-12 | $21.84 | $29.57 | 1,983 | — | — |
| 2016-05-11 | $23.28 | $31.52 | 4,408 | — | — |
| 2016-05-10 | $21.36 | $28.92 | 2,775 | — | — |
| 2016-05-09 | $20.88 | $28.27 | 6,058 | — | — |
| 2016-05-06 | $21.72 | $29.41 | 1,042 | — | — |
| 2016-05-05 | $22.08 | $29.90 | 2,917 | — | — |
| 2016-05-04 | $23.28 | $31.52 | 3,200 | — | — |
| 2016-05-03 | $23.28 | $31.52 | 4,842 | — | — |
| 2016-05-02 | $23.88 | $32.33 | 5,175 | — | — |
| 2016-04-29 | $23.64 | $32.01 | 7,942 | — | — |
| 2016-04-28 | $25.20 | $34.12 | 6,608 | — | — |
| 2016-04-27 | $24.72 | $33.47 | 10,425 | — | — |
| 2016-04-26 | $26.04 | $35.26 | 3,558 | — | — |
| 2016-04-25 | $24.72 | $33.47 | 3,000 | — | — |
| 2016-04-22 | $25.32 | $34.28 | 8,725 | — | — |
| 2016-04-21 | $25.68 | $34.77 | 11,508 | — | — |
| 2016-04-20 | $24.48 | $33.14 | 12,508 | — | — |
| 2016-04-19 | $24.12 | $32.66 | 28,042 | — | — |
| 2016-04-18 | $20.28 | $27.46 | 6,725 | — | — |
| 2016-04-15 | $19.56 | $26.48 | 5,125 | — | — |
| 2016-04-14 | $18.12 | $24.53 | 2,883 | — | — |
| 2016-04-13 | $18.36 | $24.86 | 7,017 | — | — |
| 2016-04-12 | $15.96 | $21.61 | 3,700 | — | — |
| 2016-04-11 | $15.72 | $21.28 | 11,167 | — | — |
| 2016-04-08 | $15.12 | $20.47 | 11,875 | — | — |
| 2016-04-07 | $13.68 | $18.52 | 2,075 | — | — |
| 2016-04-06 | $14.04 | $19.01 | 1,092 | — | — |
| 2016-04-05 | $13.80 | $18.68 | 1,042 | — | — |
| 2016-04-04 | $14.04 | $19.01 | 4,875 | — | — |
| 2016-04-01 | $14.88 | $20.15 | 4,967 | — | — |
| 2016-03-31 | $14.16 | $19.17 | 1,692 | — | — |
| 2016-03-30 | $14.04 | $19.01 | 7,175 | — | — |
| 2016-03-29 | $13.92 | $18.85 | 5,792 | — | — |
| 2016-03-28 | $14.28 | $19.33 | 1,725 | — | — |
| 2016-03-24 | $14.88 | $20.15 | 4,167 | — | — |
| 2016-03-23 | $14.40 | $19.50 | 2,842 | — | — |
| 2016-03-22 | $15.00 | $20.31 | 2,500 | — | — |
| 2016-03-21 | $15.60 | $21.12 | 2,125 | — | — |
| 2016-03-18 | $16.20 | $21.93 | 8,775 | — | — |
| 2016-03-17 | $17.04 | $23.07 | 5,825 | — | — |
| 2016-03-16 | $15.72 | $21.28 | 3,083 | — | — |
| 2016-03-15 | $15.84 | $21.45 | 2,092 | — | — |
| 2016-03-14 | $15.24 | $20.63 | 2,800 | — | — |
| 2016-03-11 | $17.76 | $24.05 | 2,608 | — | — |
| 2016-03-10 | $17.52 | $23.72 | 1,542 | — | — |
| 2016-03-09 | $18.60 | $25.18 | 1,225 | — | — |
| 2016-03-08 | $18.48 | $25.02 | 3,750 | — | — |
| 2016-03-07 | $20.52 | $27.78 | 5,467 | — | — |
| 2016-03-04 | $19.08 | $25.83 | 15,175 | — | — |
| 2016-03-03 | $18.60 | $25.18 | 6,992 | — | — |
| 2016-03-02 | $17.88 | $23.88 | 3,792 | — | — |
| 2016-03-01 | $17.16 | $22.92 | 19,583 | — | — |
| 2016-02-29 | $15.60 | $20.84 | 13,667 | — | — |
| 2016-02-26 | $14.52 | $19.40 | 3,400 | — | — |
| 2016-02-25 | $14.04 | $18.75 | 3,158 | — | — |
| 2016-02-24 | $14.16 | $18.91 | 22,367 | — | — |
| 2016-02-23 | $12.00 | $16.03 | 3,475 | — | — |
| 2016-02-22 | $13.08 | $17.47 | 2,950 | — | — |
| 2016-02-19 | $12.48 | $16.67 | 1,892 | — | — |
| 2016-02-18 | $12.84 | $17.15 | 4,333 | — | — |
| 2016-02-17 | $13.08 | $17.47 | 4,183 | — | — |
| 2016-02-16 | $12.00 | $16.03 | 4,817 | — | — |
| 2016-02-12 | $11.88 | $15.87 | 4,450 | — | — |
| 2016-02-11 | $11.52 | $15.39 | 2,150 | — | — |
| 2016-02-10 | $11.16 | $14.91 | 2,683 | — | — |
| 2016-02-09 | $11.76 | $15.71 | 4,367 | — | — |
| 2016-02-08 | $12.12 | $16.19 | 4,383 | — | — |
| 2016-02-05 | $13.80 | $18.43 | 5,108 | — | — |
| 2016-02-04 | $14.40 | $19.24 | 1,883 | — | — |
| 2016-02-03 | $14.04 | $18.75 | 2,192 | — | — |
| 2016-02-02 | $12.72 | $16.99 | 2,000 | — | — |
| 2016-02-01 | $13.68 | $18.27 | 900 | — | — |
| 2016-01-29 | $14.28 | $19.07 | 3,867 | — | — |
| 2016-01-28 | $13.20 | $17.63 | 1,808 | — | — |
| 2016-01-27 | $13.32 | $17.79 | 3,117 | — | — |
| 2016-01-26 | $13.92 | $18.59 | 7,092 | — | — |
| 2016-01-25 | $14.52 | $19.40 | 2,617 | — | — |
| 2016-01-22 | $16.08 | $21.48 | 18,458 | — | — |
| 2016-01-21 | $15.84 | $21.16 | 6,300 | — | — |
| 2016-01-20 | $16.44 | $21.96 | 16,900 | — | — |
| 2016-01-19 | $15.48 | $20.68 | 3,200 | — | — |
| 2016-01-15 | $17.76 | $23.72 | 9,792 | — | — |
| 2016-01-14 | $18.60 | $24.85 | 5,008 | — | — |
| 2016-01-13 | $16.80 | $22.44 | 12,683 | — | — |
| 2016-01-12 | $16.44 | $21.96 | 3,600 | — | — |
| 2016-01-11 | $16.32 | $21.80 | 5,833 | — | — |
| 2016-01-08 | $16.68 | $22.28 | 13,092 | — | — |
| 2016-01-07 | $16.56 | $22.12 | 5,575 | — | — |
| 2016-01-06 | $16.80 | $22.44 | 8,225 | — | — |
| 2016-01-05 | $16.92 | $22.60 | 3,675 | — | — |
| 2016-01-04 | $16.56 | $22.12 | 8,383 | — | — |