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
- 1995-09-14 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 | $28.76 | $28.76 | 1,649,100 | — | — |
| 2016-12-29 | $28.70 | $28.70 | 731,100 | — | — |
| 2016-12-28 | $28.67 | $28.67 | 629,100 | — | — |
| 2016-12-27 | $28.90 | $28.90 | 532,800 | — | — |
| 2016-12-23 | $29.08 | $29.08 | 769,500 | — | — |
| 2016-12-22 | $29.03 | $29.03 | 495,000 | — | — |
| 2016-12-21 | $29.03 | $29.03 | 527,400 | — | — |
| 2016-12-20 | $29.04 | $29.04 | 889,200 | — | — |
| 2016-12-19 | $29.03 | $29.03 | 1,072,800 | — | — |
| 2016-12-16 | $28.94 | $28.94 | 2,538,900 | — | — |
| 2016-12-15 | $28.88 | $28.88 | 746,400 | — | — |
| 2016-12-14 | $28.82 | $28.82 | 1,031,100 | — | — |
| 2016-12-13 | $29.13 | $29.13 | 1,124,100 | — | — |
| 2016-12-12 | $29.30 | $29.30 | 1,787,400 | — | — |
| 2016-12-09 | $28.73 | $28.73 | 1,577,700 | — | — |
| 2016-12-08 | $28.75 | $28.75 | 1,725,900 | — | — |
| 2016-12-07 | $28.29 | $28.29 | 858,000 | — | — |
| 2016-12-06 | $28.15 | $28.15 | 1,373,400 | — | — |
| 2016-12-05 | $27.98 | $27.98 | 1,685,400 | — | — |
| 2016-12-02 | $27.70 | $27.70 | 1,498,200 | — | — |
| 2016-12-01 | $27.77 | $27.77 | 1,493,700 | — | — |
| 2016-11-30 | $27.57 | $27.57 | 2,253,300 | — | — |
| 2016-11-29 | $27.46 | $27.46 | 933,000 | — | — |
| 2016-11-28 | $27.21 | $27.21 | 1,845,000 | — | — |
| 2016-11-25 | $27.38 | $27.38 | 417,900 | — | — |
| 2016-11-23 | $27.20 | $27.20 | 701,700 | — | — |
| 2016-11-22 | $26.99 | $26.99 | 1,124,100 | — | — |
| 2016-11-21 | $26.96 | $26.96 | 639,300 | — | — |
| 2016-11-18 | $26.95 | $26.95 | 1,094,700 | — | — |
| 2016-11-17 | $26.87 | $26.87 | 1,128,300 | — | — |
| 2016-11-16 | $26.80 | $26.80 | 1,024,800 | — | — |
| 2016-11-15 | $27.03 | $27.03 | 1,189,200 | — | — |
| 2016-11-14 | $27.13 | $27.13 | 717,900 | — | — |
| 2016-11-11 | $27.04 | $27.04 | 1,139,700 | — | — |
| 2016-11-10 | $26.67 | $26.67 | 762,900 | — | — |
| 2016-11-09 | $26.41 | $26.41 | 910,500 | — | — |
| 2016-11-08 | $26.27 | $26.27 | 906,300 | — | — |
| 2016-11-07 | $26.17 | $26.17 | 972,900 | — | — |
| 2016-11-04 | $25.73 | $25.73 | 801,000 | — | — |
| 2016-11-03 | $25.94 | $25.94 | 959,100 | — | — |
| 2016-11-02 | $25.77 | $25.77 | 1,012,500 | — | — |
| 2016-11-01 | $25.68 | $25.68 | 1,895,100 | — | — |
| 2016-10-31 | $25.99 | $25.99 | 981,900 | — | — |
| 2016-10-28 | $25.82 | $25.82 | 1,095,300 | — | — |
| 2016-10-27 | $25.68 | $25.68 | 2,256,900 | — | — |
| 2016-10-26 | $26.30 | $26.30 | 1,410,300 | — | — |
| 2016-10-25 | $25.95 | $25.95 | 717,300 | — | — |
| 2016-10-24 | $25.93 | $25.93 | 867,600 | — | — |
| 2016-10-21 | $25.87 | $25.87 | 916,200 | — | — |
| 2016-10-20 | $26.03 | $26.03 | 882,000 | — | — |
| 2016-10-19 | $26.28 | $26.28 | 1,350,300 | — | — |
| 2016-10-18 | $26.43 | $26.43 | 697,800 | — | — |
| 2016-10-17 | $26.65 | $26.65 | 963,900 | — | — |
| 2016-10-14 | $26.64 | $26.64 | 910,500 | — | — |
| 2016-10-13 | $26.35 | $26.35 | 954,000 | — | — |
| 2016-10-12 | $26.21 | $26.21 | 709,200 | — | — |
| 2016-10-11 | $25.84 | $25.84 | 1,374,600 | — | — |
| 2016-10-10 | $26.16 | $26.16 | 1,060,800 | — | — |
| 2016-10-07 | $26.41 | $26.41 | 1,718,100 | — | — |
| 2016-10-06 | $25.68 | $25.68 | 1,463,700 | — | — |
| 2016-10-05 | $25.77 | $25.77 | 1,724,400 | — | — |
| 2016-10-04 | $26.48 | $26.48 | 969,600 | — | — |
| 2016-10-03 | $26.31 | $26.31 | 1,049,400 | — | — |
| 2016-09-30 | $26.42 | $26.42 | 1,460,700 | — | — |
| 2016-09-29 | $26.59 | $26.59 | 809,100 | — | — |
| 2016-09-28 | $26.85 | $26.85 | 675,300 | — | — |
| 2016-09-27 | $26.75 | $26.75 | 2,643,300 | — | — |
| 2016-09-26 | $26.49 | $26.49 | 1,023,600 | — | — |
| 2016-09-23 | $26.76 | $26.76 | 1,092,000 | — | — |
| 2016-09-22 | $27.23 | $27.23 | 927,000 | — | — |
| 2016-09-21 | $27.19 | $27.19 | 966,900 | — | — |
| 2016-09-20 | $26.99 | $26.99 | 930,600 | — | — |
| 2016-09-19 | $26.82 | $26.82 | 662,100 | — | — |
| 2016-09-16 | $26.65 | $26.65 | 1,327,800 | — | — |
| 2016-09-15 | $26.91 | $26.91 | 1,691,100 | — | — |
| 2016-09-14 | $26.88 | $26.88 | 873,000 | — | — |
| 2016-09-13 | $27.03 | $27.03 | 968,400 | — | — |
| 2016-09-12 | $27.11 | $27.11 | 1,549,500 | — | — |
| 2016-09-09 | $26.86 | $26.86 | 988,500 | — | — |
| 2016-09-08 | $27.44 | $27.44 | 868,200 | — | — |
| 2016-09-07 | $27.72 | $27.72 | 1,345,800 | — | — |
| 2016-09-06 | $27.59 | $27.59 | 1,581,900 | — | — |
| 2016-09-02 | $27.25 | $27.25 | 1,207,500 | — | — |
| 2016-09-01 | $27.14 | $27.14 | 1,024,200 | — | — |
| 2016-08-31 | $26.98 | $26.98 | 1,529,700 | — | — |
| 2016-08-30 | $26.79 | $26.79 | 1,494,000 | — | — |
| 2016-08-29 | $26.50 | $26.50 | 1,114,500 | — | — |
| 2016-08-26 | $26.42 | $26.42 | 758,100 | — | — |
| 2016-08-25 | $26.49 | $26.49 | 657,600 | — | — |
| 2016-08-24 | $26.45 | $26.45 | 698,700 | — | — |
| 2016-08-23 | $26.38 | $26.38 | 783,900 | — | — |
| 2016-08-22 | $26.49 | $26.49 | 667,800 | — | — |
| 2016-08-19 | $26.52 | $26.52 | 1,183,500 | — | — |
| 2016-08-18 | $26.68 | $26.68 | 1,093,200 | — | — |
| 2016-08-17 | $26.61 | $26.61 | 1,552,200 | — | — |
| 2016-08-16 | $26.76 | $26.76 | 3,171,000 | — | — |
| 2016-08-15 | $25.70 | $25.70 | 3,604,500 | — | — |
| 2016-08-12 | $24.93 | $24.93 | 378,000 | — | — |
| 2016-08-11 | $25.04 | $25.04 | 853,800 | — | — |
| 2016-08-10 | $25.05 | $25.05 | 595,500 | — | — |
| 2016-08-09 | $24.96 | $24.96 | 731,100 | — | — |
| 2016-08-08 | $24.80 | $24.80 | 796,800 | — | — |
| 2016-08-05 | $24.82 | $24.82 | 856,500 | — | — |
| 2016-08-04 | $24.69 | $24.69 | 824,400 | — | — |
| 2016-08-03 | $24.62 | $24.62 | 973,800 | — | — |
| 2016-08-02 | $24.60 | $24.60 | 1,315,200 | — | — |
| 2016-08-01 | $24.37 | $24.37 | 1,435,800 | — | — |
| 2016-07-29 | $24.21 | $24.21 | 1,605,600 | — | — |
| 2016-07-28 | $24.09 | $24.09 | 2,418,300 | — | — |
| 2016-07-27 | $23.15 | $23.15 | 1,119,300 | — | — |
| 2016-07-26 | $23.22 | $23.22 | 690,900 | — | — |
| 2016-07-25 | $23.41 | $23.41 | 702,300 | — | — |
| 2016-07-22 | $23.47 | $23.47 | 678,000 | — | — |
| 2016-07-21 | $23.12 | $23.12 | 531,600 | — | — |
| 2016-07-20 | $23.05 | $23.05 | 604,800 | — | — |
| 2016-07-19 | $23.06 | $23.06 | 865,800 | — | — |
| 2016-07-18 | $23.14 | $23.14 | 718,200 | — | — |
| 2016-07-15 | $23.32 | $23.32 | 1,503,900 | — | — |
| 2016-07-14 | $23.42 | $23.42 | 1,669,800 | — | — |
| 2016-07-13 | $23.48 | $23.48 | 821,100 | — | — |
| 2016-07-12 | $23.49 | $23.49 | 597,300 | — | — |
| 2016-07-11 | $23.58 | $23.58 | 1,187,700 | — | — |
| 2016-07-08 | $23.59 | $23.59 | 1,252,800 | — | — |
| 2016-07-07 | $23.53 | $23.53 | 609,000 | — | — |
| 2016-07-06 | $23.58 | $23.58 | 809,100 | — | — |
| 2016-07-05 | $23.63 | $23.63 | 938,400 | — | — |
| 2016-07-01 | $23.84 | $23.84 | 717,300 | — | — |
| 2016-06-30 | $24.00 | $24.00 | 1,848,000 | — | — |
| 2016-06-29 | $23.30 | $23.30 | 933,900 | — | — |
| 2016-06-28 | $22.92 | $22.92 | 1,246,200 | — | — |
| 2016-06-27 | $22.51 | $22.51 | 1,350,300 | — | — |
| 2016-06-24 | $23.00 | $23.00 | 1,997,100 | — | — |
| 2016-06-23 | $23.62 | $23.62 | 515,700 | — | — |
| 2016-06-22 | $23.33 | $23.33 | 424,200 | — | — |
| 2016-06-21 | $23.28 | $23.28 | 641,100 | — | — |
| 2016-06-20 | $23.19 | $23.19 | 672,600 | — | — |
| 2016-06-17 | $23.00 | $23.00 | 1,675,500 | — | — |
| 2016-06-16 | $23.19 | $23.19 | 660,000 | — | — |
| 2016-06-15 | $22.94 | $22.94 | 762,000 | — | — |
| 2016-06-14 | $23.21 | $23.21 | 695,400 | — | — |
| 2016-06-13 | $23.42 | $23.42 | 1,027,800 | — | — |
| 2016-06-10 | $23.83 | $23.83 | 677,700 | — | — |
| 2016-06-09 | $23.95 | $23.95 | 597,600 | — | — |
| 2016-06-08 | $24.04 | $24.04 | 564,900 | — | — |
| 2016-06-07 | $23.84 | $23.84 | 538,200 | — | — |
| 2016-06-06 | $23.90 | $23.90 | 697,800 | — | — |
| 2016-06-03 | $24.05 | $24.05 | 854,100 | — | — |
| 2016-06-02 | $24.22 | $24.22 | 723,600 | — | — |
| 2016-06-01 | $24.17 | $24.17 | 914,700 | — | — |
| 2016-05-31 | $24.22 | $24.22 | 2,689,800 | — | — |
| 2016-05-27 | $24.05 | $24.05 | 449,400 | — | — |
| 2016-05-26 | $23.96 | $23.96 | 1,206,300 | — | — |
| 2016-05-25 | $23.90 | $23.90 | 603,300 | — | — |
| 2016-05-24 | $23.94 | $23.94 | 686,700 | — | — |
| 2016-05-23 | $23.58 | $23.58 | 500,100 | — | — |
| 2016-05-20 | $23.75 | $23.75 | 891,600 | — | — |
| 2016-05-19 | $23.73 | $23.73 | 593,700 | — | — |
| 2016-05-18 | $23.88 | $23.88 | 1,019,700 | — | — |
| 2016-05-17 | $23.64 | $23.64 | 1,495,500 | — | — |
| 2016-05-16 | $24.02 | $24.02 | 1,145,700 | — | — |
| 2016-05-13 | $23.90 | $23.90 | 1,021,800 | — | — |
| 2016-05-12 | $23.90 | $23.90 | 1,503,600 | — | — |
| 2016-05-11 | $23.97 | $23.97 | 1,901,400 | — | — |
| 2016-05-10 | $23.85 | $23.85 | 861,600 | — | — |
| 2016-05-09 | $23.47 | $23.47 | 962,100 | — | — |
| 2016-05-06 | $23.44 | $23.44 | 868,800 | — | — |
| 2016-05-05 | $23.57 | $23.57 | 803,100 | — | — |
| 2016-05-04 | $23.52 | $23.52 | 912,600 | — | — |
| 2016-05-03 | $23.60 | $23.60 | 918,600 | — | — |
| 2016-05-02 | $23.73 | $23.73 | 1,364,400 | — | — |
| 2016-04-29 | $23.50 | $23.50 | 1,707,000 | — | — |
| 2016-04-28 | $23.56 | $23.56 | 1,270,200 | — | — |
| 2016-04-27 | $23.80 | $23.80 | 932,400 | — | — |
| 2016-04-26 | $23.77 | $23.77 | 780,900 | — | — |
| 2016-04-25 | $23.69 | $23.69 | 654,600 | — | — |
| 2016-04-22 | $23.60 | $23.60 | 1,058,100 | — | — |
| 2016-04-21 | $23.12 | $23.12 | 1,088,700 | — | — |
| 2016-04-20 | $23.66 | $23.66 | 763,500 | — | — |
| 2016-04-19 | $23.72 | $23.72 | 831,000 | — | — |
| 2016-04-18 | $23.81 | $23.81 | 898,200 | — | — |
| 2016-04-15 | $23.77 | $23.77 | 966,300 | — | — |
| 2016-04-14 | $23.48 | $23.48 | 920,400 | — | — |
| 2016-04-13 | $23.47 | $23.47 | 1,248,300 | — | — |
| 2016-04-12 | $23.37 | $23.37 | 1,775,100 | — | — |
| 2016-04-11 | $23.17 | $23.17 | 1,189,800 | — | — |
| 2016-04-08 | $23.25 | $23.25 | 658,500 | — | — |
| 2016-04-07 | $23.29 | $23.29 | 1,347,300 | — | — |
| 2016-04-06 | $23.29 | $23.29 | 1,374,000 | — | — |
| 2016-04-05 | $23.54 | $23.54 | 993,000 | — | — |
| 2016-04-04 | $24.00 | $24.00 | 1,094,100 | — | — |
| 2016-04-01 | $24.05 | $24.05 | 854,100 | — | — |
| 2016-03-31 | $23.70 | $23.70 | 1,138,500 | — | — |
| 2016-03-30 | $23.82 | $23.82 | 667,500 | — | — |
| 2016-03-29 | $23.53 | $23.53 | 900,000 | — | — |
| 2016-03-28 | $23.40 | $23.40 | 548,100 | — | — |
| 2016-03-24 | $23.11 | $23.11 | 813,900 | — | — |
| 2016-03-23 | $23.50 | $23.50 | 536,400 | — | — |
| 2016-03-22 | $23.50 | $23.50 | 1,145,100 | — | — |
| 2016-03-21 | $23.49 | $23.49 | 490,500 | — | — |
| 2016-03-18 | $23.39 | $23.39 | 951,900 | — | — |
| 2016-03-17 | $23.36 | $23.36 | 893,700 | — | — |
| 2016-03-16 | $23.20 | $23.20 | 729,300 | — | — |
| 2016-03-15 | $23.30 | $23.30 | 1,034,400 | — | — |
| 2016-03-14 | $23.31 | $23.31 | 783,000 | — | — |
| 2016-03-11 | $23.38 | $23.38 | 654,600 | — | — |
| 2016-03-10 | $22.96 | $22.96 | 692,400 | — | — |
| 2016-03-09 | $22.93 | $22.93 | 587,100 | — | — |
| 2016-03-08 | $22.96 | $22.96 | 936,600 | — | — |
| 2016-03-07 | $22.92 | $22.92 | 891,600 | — | — |
| 2016-03-04 | $23.13 | $23.13 | 1,137,600 | — | — |
| 2016-03-03 | $23.15 | $23.15 | 1,145,100 | — | — |
| 2016-03-02 | $23.05 | $23.05 | 915,600 | — | — |
| 2016-03-01 | $22.89 | $22.89 | 1,018,800 | — | — |
| 2016-02-29 | $22.65 | $22.65 | 1,540,800 | — | — |
| 2016-02-26 | $22.73 | $22.73 | 1,170,000 | — | — |
| 2016-02-25 | $23.03 | $23.03 | 1,408,200 | — | — |
| 2016-02-24 | $22.93 | $22.93 | 1,024,500 | — | — |
| 2016-02-23 | $22.72 | $22.72 | 799,200 | — | — |
| 2016-02-22 | $22.91 | $22.91 | 877,500 | — | — |
| 2016-02-19 | $22.88 | $22.88 | 1,542,000 | — | — |
| 2016-02-18 | $22.79 | $22.79 | 1,266,600 | — | — |
| 2016-02-17 | $22.73 | $22.73 | 1,673,100 | — | — |
| 2016-02-16 | $22.87 | $22.87 | 1,276,200 | — | — |
| 2016-02-12 | $22.80 | $22.80 | 950,400 | — | — |
| 2016-02-11 | $22.24 | $22.24 | 1,497,000 | — | — |
| 2016-02-10 | $22.96 | $22.96 | 2,032,800 | — | — |
| 2016-02-09 | $22.62 | $22.62 | 1,393,800 | — | — |
| 2016-02-08 | $22.55 | $22.55 | 1,749,600 | — | — |
| 2016-02-05 | $21.98 | $21.98 | 1,449,600 | — | — |
| 2016-02-04 | $21.99 | $21.99 | 1,623,000 | — | — |
| 2016-02-03 | $22.20 | $22.20 | 1,804,800 | — | — |
| 2016-02-02 | $22.20 | $22.20 | 1,505,700 | — | — |
| 2016-02-01 | $22.67 | $22.67 | 1,331,700 | — | — |
| 2016-01-29 | $22.52 | $22.52 | 1,808,100 | — | — |
| 2016-01-28 | $22.20 | $22.20 | 1,129,200 | — | — |
| 2016-01-27 | $21.96 | $21.96 | 1,934,100 | — | — |
| 2016-01-26 | $22.08 | $22.08 | 1,808,400 | — | — |
| 2016-01-25 | $22.01 | $22.01 | 2,694,900 | — | — |
| 2016-01-22 | $21.77 | $21.77 | 1,494,600 | — | — |
| 2016-01-21 | $21.66 | $21.66 | 2,516,100 | — | — |
| 2016-01-20 | $21.63 | $21.63 | 2,527,800 | — | — |
| 2016-01-19 | $22.25 | $22.25 | 1,774,500 | — | — |
| 2016-01-15 | $22.16 | $22.16 | 1,725,600 | — | — |
| 2016-01-14 | $22.30 | $22.30 | 1,500,600 | — | — |
| 2016-01-13 | $22.30 | $22.30 | 1,657,800 | — | — |
| 2016-01-12 | $22.54 | $22.54 | 1,643,400 | — | — |
| 2016-01-11 | $22.76 | $22.76 | 1,024,500 | — | — |
| 2016-01-08 | $22.81 | $22.81 | 1,323,300 | — | — |
| 2016-01-07 | $23.05 | $23.05 | 1,418,100 | — | — |
| 2016-01-06 | $23.07 | $23.07 | 2,013,000 | — | — |
| 2016-01-05 | $23.03 | $23.03 | 1,497,600 | — | — |
| 2016-01-04 | $22.95 | $22.95 | 1,220,700 | — | — |