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
- 2013-10-10 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 | $23.65 | $23.65 | 3,068,100 | — | — |
| 2016-12-29 | $23.96 | $23.96 | 2,439,300 | — | — |
| 2016-12-28 | $23.95 | $23.95 | 1,813,600 | — | — |
| 2016-12-27 | $24.38 | $24.38 | 2,176,300 | — | — |
| 2016-12-23 | $24.27 | $24.27 | 1,192,100 | — | — |
| 2016-12-22 | $24.44 | $24.44 | 1,365,500 | — | — |
| 2016-12-21 | $24.47 | $24.47 | 2,039,600 | — | — |
| 2016-12-20 | $24.03 | $24.03 | 3,210,700 | — | — |
| 2016-12-19 | $24.40 | $24.40 | 3,134,800 | — | — |
| 2016-12-16 | $24.43 | $24.43 | 6,561,600 | — | — |
| 2016-12-15 | $25.42 | $25.42 | 4,483,300 | — | — |
| 2016-12-14 | $25.05 | $25.05 | 3,348,300 | — | — |
| 2016-12-13 | $25.88 | $25.88 | 3,352,700 | — | — |
| 2016-12-12 | $25.32 | $25.32 | 4,448,500 | — | — |
| 2016-12-09 | $26.72 | $26.72 | 2,219,700 | — | — |
| 2016-12-08 | $26.91 | $26.91 | 3,030,500 | — | — |
| 2016-12-07 | $26.55 | $26.55 | 3,997,200 | — | — |
| 2016-12-06 | $26.56 | $26.56 | 4,241,500 | — | — |
| 2016-12-05 | $26.52 | $26.52 | 4,847,800 | — | — |
| 2016-12-02 | $25.37 | $25.37 | 3,149,600 | — | — |
| 2016-12-01 | $25.06 | $25.06 | 4,097,700 | — | — |
| 2016-11-30 | $24.49 | $24.49 | 6,293,000 | — | — |
| 2016-11-29 | $24.79 | $24.79 | 3,270,900 | — | — |
| 2016-11-28 | $24.36 | $24.36 | 3,620,400 | — | — |
| 2016-11-25 | $24.52 | $24.52 | 1,368,700 | — | — |
| 2016-11-23 | $25.04 | $25.04 | 3,650,000 | — | — |
| 2016-11-22 | $25.01 | $25.01 | 3,012,500 | — | — |
| 2016-11-21 | $25.38 | $25.38 | 5,585,000 | — | — |
| 2016-11-18 | $24.95 | $24.95 | 2,921,300 | — | — |
| 2016-11-17 | $24.60 | $24.60 | 3,727,500 | — | — |
| 2016-11-16 | $24.99 | $24.99 | 4,888,500 | — | — |
| 2016-11-15 | $25.23 | $25.23 | 4,274,600 | — | — |
| 2016-11-14 | $25.10 | $25.10 | 3,682,000 | — | — |
| 2016-11-11 | $24.58 | $24.58 | 3,076,700 | — | — |
| 2016-11-10 | $24.35 | $24.35 | 4,319,800 | — | — |
| 2016-11-09 | $24.84 | $24.84 | 5,135,200 | — | — |
| 2016-11-08 | $24.64 | $24.64 | 4,038,900 | — | — |
| 2016-11-07 | $24.83 | $24.83 | 3,699,400 | — | — |
| 2016-11-04 | $24.65 | $24.65 | 3,260,600 | — | — |
| 2016-11-03 | $24.80 | $24.80 | 5,385,600 | — | — |
| 2016-11-02 | $25.24 | $25.24 | 4,148,600 | — | — |
| 2016-11-01 | $25.93 | $25.93 | 3,440,000 | — | — |
| 2016-10-31 | $26.47 | $26.47 | 2,370,000 | — | — |
| 2016-10-28 | $26.79 | $26.79 | 3,307,300 | — | — |
| 2016-10-27 | $26.78 | $26.78 | 4,339,700 | — | — |
| 2016-10-26 | $25.68 | $25.68 | 4,796,300 | — | — |
| 2016-10-25 | $25.35 | $25.35 | 4,030,900 | — | — |
| 2016-10-24 | $26.05 | $26.05 | 3,747,300 | — | — |
| 2016-10-21 | $26.48 | $26.48 | 2,371,400 | — | — |
| 2016-10-20 | $27.20 | $27.20 | 2,425,900 | — | — |
| 2016-10-19 | $27.08 | $27.08 | 3,886,400 | — | — |
| 2016-10-18 | $27.44 | $27.44 | 3,723,200 | — | — |
| 2016-10-17 | $27.51 | $27.51 | 3,926,100 | — | — |
| 2016-10-14 | $27.51 | $27.51 | 3,361,300 | — | — |
| 2016-10-13 | $27.82 | $27.82 | 3,270,500 | — | — |
| 2016-10-12 | $27.30 | $27.30 | 2,316,500 | — | — |
| 2016-10-11 | $27.22 | $27.22 | 1,741,500 | — | — |
| 2016-10-10 | $27.78 | $27.78 | 1,860,300 | — | — |
| 2016-10-07 | $27.76 | $27.76 | 3,531,100 | — | — |
| 2016-10-06 | $27.52 | $27.52 | 1,976,800 | — | — |
| 2016-10-05 | $27.34 | $27.34 | 2,439,800 | — | — |
| 2016-10-04 | $27.04 | $27.04 | 2,990,700 | — | — |
| 2016-10-03 | $27.22 | $27.22 | 2,693,300 | — | — |
| 2016-09-30 | $26.95 | $26.95 | 3,254,300 | — | — |
| 2016-09-29 | $26.14 | $26.14 | 2,912,300 | — | — |
| 2016-09-28 | $26.86 | $26.86 | 4,724,600 | — | — |
| 2016-09-27 | $25.68 | $25.68 | 3,821,500 | — | — |
| 2016-09-26 | $26.57 | $26.57 | 1,574,100 | — | — |
| 2016-09-23 | $26.34 | $26.34 | 2,061,200 | — | — |
| 2016-09-22 | $26.99 | $26.99 | 3,035,500 | — | — |
| 2016-09-21 | $27.43 | $27.43 | 2,565,300 | — | — |
| 2016-09-20 | $26.65 | $26.65 | 2,869,500 | — | — |
| 2016-09-19 | $26.54 | $26.54 | 2,850,300 | — | — |
| 2016-09-16 | $26.04 | $26.04 | 4,227,300 | — | — |
| 2016-09-15 | $26.62 | $26.62 | 2,174,800 | — | — |
| 2016-09-14 | $26.13 | $26.13 | 2,943,300 | — | — |
| 2016-09-13 | $26.56 | $26.56 | 2,751,600 | — | — |
| 2016-09-12 | $27.76 | $27.76 | 2,237,400 | — | — |
| 2016-09-09 | $27.11 | $27.11 | 2,835,600 | — | — |
| 2016-09-08 | $27.56 | $27.56 | 5,981,900 | — | — |
| 2016-09-07 | $26.63 | $26.63 | 2,583,300 | — | — |
| 2016-09-06 | $26.52 | $26.52 | 2,459,900 | — | — |
| 2016-09-02 | $25.92 | $25.92 | 1,471,900 | — | — |
| 2016-09-01 | $25.76 | $25.76 | 2,099,200 | — | — |
| 2016-08-31 | $25.56 | $25.56 | 2,730,000 | — | — |
| 2016-08-30 | $26.35 | $26.35 | 2,313,700 | — | — |
| 2016-08-29 | $26.16 | $26.16 | 3,220,700 | — | — |
| 2016-08-26 | $26.61 | $26.61 | 2,648,000 | — | — |
| 2016-08-25 | $26.79 | $26.79 | 2,002,500 | — | — |
| 2016-08-24 | $26.74 | $26.74 | 2,253,300 | — | — |
| 2016-08-23 | $27.24 | $27.24 | 2,080,800 | — | — |
| 2016-08-22 | $26.96 | $26.96 | 4,304,600 | — | — |
| 2016-08-19 | $26.98 | $26.98 | 3,664,400 | — | — |
| 2016-08-18 | $27.44 | $27.44 | 2,505,700 | — | — |
| 2016-08-17 | $26.93 | $26.93 | 3,576,100 | — | — |
| 2016-08-16 | $27.60 | $27.60 | 3,750,100 | — | — |
| 2016-08-15 | $27.58 | $27.58 | 4,391,900 | — | — |
| 2016-08-12 | $27.42 | $27.42 | 4,202,000 | — | — |
| 2016-08-11 | $26.94 | $26.94 | 5,406,800 | — | — |
| 2016-08-10 | $26.99 | $26.99 | 2,640,500 | — | — |
| 2016-08-09 | $27.14 | $27.14 | 3,206,400 | — | — |
| 2016-08-08 | $27.91 | $27.91 | 4,294,000 | — | — |
| 2016-08-05 | $27.23 | $27.23 | 4,716,000 | — | — |
| 2016-08-04 | $27.20 | $27.20 | 3,605,000 | — | — |
| 2016-08-03 | $27.20 | $27.20 | 4,193,900 | — | — |
| 2016-08-02 | $26.04 | $26.04 | 2,380,700 | — | — |
| 2016-08-01 | $25.85 | $25.85 | 4,748,400 | — | — |
| 2016-07-29 | $26.19 | $26.19 | 3,807,700 | — | — |
| 2016-07-28 | $25.89 | $25.89 | 2,708,200 | — | — |
| 2016-07-27 | $25.92 | $25.92 | 2,882,400 | — | — |
| 2016-07-26 | $26.11 | $26.11 | 1,405,600 | — | — |
| 2016-07-25 | $26.00 | $26.00 | 2,497,800 | — | — |
| 2016-07-22 | $26.19 | $26.19 | 2,818,100 | — | — |
| 2016-07-21 | $26.14 | $26.14 | 2,636,800 | — | — |
| 2016-07-20 | $26.44 | $26.44 | 1,967,700 | — | — |
| 2016-07-19 | $26.83 | $26.83 | 2,963,700 | — | — |
| 2016-07-18 | $26.83 | $26.83 | 2,694,200 | — | — |
| 2016-07-15 | $26.37 | $26.37 | 3,344,400 | — | — |
| 2016-07-14 | $26.85 | $26.85 | 5,489,400 | — | — |
| 2016-07-13 | $28.04 | $28.04 | 4,227,100 | — | — |
| 2016-07-12 | $27.75 | $27.75 | 4,660,200 | — | — |
| 2016-07-11 | $26.37 | $26.37 | 3,224,700 | — | — |
| 2016-07-08 | $25.70 | $25.70 | 2,720,600 | — | — |
| 2016-07-07 | $25.46 | $25.46 | 2,238,500 | — | — |
| 2016-07-06 | $25.95 | $25.95 | 3,116,100 | — | — |
| 2016-07-05 | $25.66 | $25.66 | 3,681,300 | — | — |
| 2016-07-01 | $26.28 | $26.28 | 2,682,000 | — | — |
| 2016-06-30 | $25.98 | $25.98 | 4,437,500 | — | — |
| 2016-06-29 | $26.51 | $26.51 | 3,764,600 | — | — |
| 2016-06-28 | $27.44 | $27.44 | 3,050,800 | — | — |
| 2016-06-27 | $26.56 | $26.56 | 4,167,500 | — | — |
| 2016-06-24 | $27.38 | $27.38 | 10,112,100 | — | — |
| 2016-06-23 | $28.60 | $28.60 | 3,188,000 | — | — |
| 2016-06-22 | $28.50 | $28.50 | 3,545,000 | — | — |
| 2016-06-21 | $28.68 | $28.68 | 5,410,500 | — | — |
| 2016-06-20 | $28.24 | $28.24 | 3,512,100 | — | — |
| 2016-06-17 | $27.83 | $27.83 | 5,656,000 | — | — |
| 2016-06-16 | $27.16 | $27.16 | 3,568,300 | — | — |
| 2016-06-15 | $27.98 | $27.98 | 3,316,100 | — | — |
| 2016-06-14 | $27.96 | $27.96 | 4,479,000 | — | — |
| 2016-06-13 | $28.34 | $28.34 | 7,668,200 | — | — |
| 2016-06-10 | $27.67 | $27.67 | 23,797,700 | — | — |
| 2016-06-09 | $29.34 | $29.34 | 3,041,800 | — | — |
| 2016-06-08 | $29.28 | $29.28 | 3,356,400 | — | — |
| 2016-06-07 | $30.10 | $30.10 | 2,540,400 | — | — |
| 2016-06-06 | $29.31 | $29.31 | 2,269,400 | — | — |
| 2016-06-03 | $28.86 | $28.86 | 1,419,900 | — | — |
| 2016-06-02 | $28.89 | $28.89 | 1,587,600 | — | — |
| 2016-06-01 | $29.13 | $29.13 | 2,455,500 | — | — |
| 2016-05-31 | $29.03 | $29.03 | 6,705,800 | — | — |
| 2016-05-27 | $28.02 | $28.02 | 1,456,600 | — | — |
| 2016-05-26 | $27.73 | $27.73 | 2,092,100 | — | — |
| 2016-05-25 | $27.92 | $27.92 | 2,057,600 | — | — |
| 2016-05-24 | $27.26 | $27.26 | 2,200,700 | — | — |
| 2016-05-23 | $27.12 | $27.12 | 2,357,300 | — | — |
| 2016-05-20 | $26.47 | $26.47 | 1,994,700 | — | — |
| 2016-05-19 | $26.21 | $26.21 | 1,952,200 | — | — |
| 2016-05-18 | $26.36 | $26.36 | 2,052,000 | — | — |
| 2016-05-17 | $27.19 | $27.19 | 3,294,700 | — | — |
| 2016-05-16 | $26.01 | $26.01 | 2,804,600 | — | — |
| 2016-05-13 | $25.50 | $25.50 | 1,792,700 | — | — |
| 2016-05-12 | $25.89 | $25.89 | 2,687,800 | — | — |
| 2016-05-11 | $26.02 | $26.02 | 2,523,300 | — | — |
| 2016-05-10 | $26.04 | $26.04 | 1,779,100 | — | — |
| 2016-05-09 | $25.49 | $25.49 | 2,222,900 | — | — |
| 2016-05-06 | $25.90 | $25.90 | 2,429,400 | — | — |
| 2016-05-05 | $25.80 | $25.80 | 3,208,300 | — | — |
| 2016-05-04 | $25.90 | $25.90 | 3,478,400 | — | — |
| 2016-05-03 | $25.85 | $25.85 | 3,331,300 | — | — |
| 2016-05-02 | $27.10 | $27.10 | 3,150,100 | — | — |
| 2016-04-29 | $28.30 | $28.30 | 4,279,800 | — | — |
| 2016-04-28 | $27.98 | $27.98 | 4,889,800 | — | — |
| 2016-04-27 | $29.68 | $29.68 | 2,989,700 | — | — |
| 2016-04-26 | $28.86 | $28.86 | 2,219,000 | — | — |
| 2016-04-25 | $28.23 | $28.23 | 1,601,000 | — | — |
| 2016-04-22 | $28.73 | $28.73 | 2,189,500 | — | — |
| 2016-04-21 | $27.88 | $27.88 | 1,910,000 | — | — |
| 2016-04-20 | $27.88 | $27.88 | 1,976,400 | — | — |
| 2016-04-19 | $27.91 | $27.91 | 1,815,800 | — | — |
| 2016-04-18 | $27.16 | $27.16 | 1,797,700 | — | — |
| 2016-04-15 | $26.84 | $26.84 | 2,546,200 | — | — |
| 2016-04-14 | $26.61 | $26.61 | 2,506,500 | — | — |
| 2016-04-13 | $26.82 | $26.82 | 2,520,500 | — | — |
| 2016-04-12 | $27.53 | $27.53 | 3,705,500 | — | — |
| 2016-04-11 | $25.53 | $25.53 | 1,762,300 | — | — |
| 2016-04-08 | $25.45 | $25.45 | 2,249,800 | — | — |
| 2016-04-07 | $25.50 | $25.50 | 2,929,500 | — | — |
| 2016-04-06 | $25.15 | $25.15 | 2,223,300 | — | — |
| 2016-04-05 | $24.73 | $24.73 | 2,077,500 | — | — |
| 2016-04-04 | $24.76 | $24.76 | 1,692,500 | — | — |
| 2016-04-01 | $24.77 | $24.77 | 1,993,900 | — | — |
| 2016-03-31 | $24.87 | $24.87 | 1,941,200 | — | — |
| 2016-03-30 | $24.89 | $24.89 | 2,342,500 | — | — |
| 2016-03-29 | $25.31 | $25.31 | 2,200,900 | — | — |
| 2016-03-28 | $24.68 | $24.68 | 2,231,700 | — | — |
| 2016-03-24 | $24.69 | $24.69 | 2,089,500 | — | — |
| 2016-03-23 | $24.72 | $24.72 | 1,579,700 | — | — |
| 2016-03-22 | $26.10 | $26.10 | 2,032,300 | — | — |
| 2016-03-21 | $26.02 | $26.02 | 3,020,500 | — | — |
| 2016-03-18 | $24.75 | $24.75 | 11,097,500 | — | — |
| 2016-03-17 | $24.62 | $24.62 | 3,634,700 | — | — |
| 2016-03-16 | $24.59 | $24.59 | 3,093,800 | — | — |
| 2016-03-15 | $24.12 | $24.12 | 2,433,100 | — | — |
| 2016-03-14 | $23.78 | $23.78 | 2,863,300 | — | — |
| 2016-03-11 | $23.73 | $23.73 | 3,457,200 | — | — |
| 2016-03-10 | $22.75 | $22.75 | 3,085,600 | — | — |
| 2016-03-09 | $22.88 | $22.88 | 3,626,200 | — | — |
| 2016-03-08 | $22.52 | $22.52 | 3,910,700 | — | — |
| 2016-03-07 | $24.02 | $24.02 | 4,438,500 | — | — |
| 2016-03-04 | $22.89 | $22.89 | 6,761,500 | — | — |
| 2016-03-03 | $23.89 | $23.89 | 4,693,200 | — | — |
| 2016-03-02 | $23.14 | $23.14 | 7,156,600 | — | — |
| 2016-03-01 | $22.47 | $22.47 | 9,202,000 | — | — |
| 2016-02-29 | $22.85 | $22.85 | 3,937,300 | — | — |
| 2016-02-26 | $24.13 | $24.13 | 3,652,800 | — | — |
| 2016-02-25 | $23.52 | $23.52 | 3,743,300 | — | — |
| 2016-02-24 | $24.04 | $24.04 | 3,480,900 | — | — |
| 2016-02-23 | $22.80 | $22.80 | 3,868,900 | — | — |
| 2016-02-22 | $24.29 | $24.29 | 1,992,100 | — | — |
| 2016-02-19 | $23.98 | $23.98 | 2,666,900 | — | — |
| 2016-02-18 | $24.64 | $24.64 | 2,849,200 | — | — |
| 2016-02-17 | $26.25 | $26.25 | 4,276,100 | — | — |
| 2016-02-16 | $24.64 | $24.64 | 2,318,900 | — | — |
| 2016-02-12 | $26.02 | $26.02 | 1,783,200 | — | — |
| 2016-02-11 | $25.16 | $25.16 | 2,209,700 | — | — |
| 2016-02-10 | $25.96 | $25.96 | 2,082,600 | — | — |
| 2016-02-09 | $26.23 | $26.23 | 2,505,400 | — | — |
| 2016-02-08 | $27.70 | $27.70 | 3,485,000 | — | — |
| 2016-02-05 | $27.17 | $27.17 | 3,262,500 | — | — |
| 2016-02-04 | $27.04 | $27.04 | 4,739,900 | — | — |
| 2016-02-03 | $26.66 | $26.66 | 2,934,800 | — | — |
| 2016-02-02 | $25.85 | $25.85 | 2,796,600 | — | — |
| 2016-02-01 | $26.88 | $26.88 | 4,948,600 | — | — |
| 2016-01-29 | $27.17 | $27.17 | 2,720,800 | — | — |
| 2016-01-28 | $26.00 | $26.00 | 2,804,200 | — | — |
| 2016-01-27 | $25.50 | $25.50 | 3,900,800 | — | — |
| 2016-01-26 | $24.96 | $24.96 | 3,127,300 | — | — |
| 2016-01-25 | $23.06 | $23.06 | 3,213,900 | — | — |
| 2016-01-22 | $23.90 | $23.90 | 4,073,600 | — | — |
| 2016-01-21 | $24.22 | $24.22 | 3,508,200 | — | — |
| 2016-01-20 | $22.99 | $22.99 | 4,376,500 | — | — |
| 2016-01-19 | $20.89 | $20.89 | 2,566,300 | — | — |
| 2016-01-15 | $21.68 | $21.68 | 2,928,400 | — | — |
| 2016-01-14 | $20.66 | $20.66 | 3,375,900 | — | — |
| 2016-01-13 | $19.90 | $19.90 | 2,499,400 | — | — |
| 2016-01-12 | $19.95 | $19.95 | 2,026,600 | — | — |
| 2016-01-11 | $20.18 | $20.18 | 2,308,500 | — | — |
| 2016-01-08 | $22.26 | $22.26 | 2,787,900 | — | — |
| 2016-01-07 | $20.95 | $20.95 | 3,671,500 | — | — |
| 2016-01-06 | $19.77 | $19.77 | 2,951,700 | — | — |
| 2016-01-05 | $22.11 | $22.11 | 2,509,800 | — | — |
| 2016-01-04 | $22.68 | $22.68 | 3,147,100 | — | — |