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
- 2014-11-12 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 | $27.20 | $27.20 | 2,391,600 | — | — |
| 2016-12-29 | $27.29 | $27.29 | 2,289,300 | — | — |
| 2016-12-28 | $27.01 | $27.01 | 2,028,900 | — | — |
| 2016-12-27 | $27.10 | $27.10 | 1,266,200 | — | — |
| 2016-12-23 | $27.05 | $27.05 | 1,162,100 | — | — |
| 2016-12-22 | $27.05 | $27.05 | 2,135,000 | — | — |
| 2016-12-21 | $27.27 | $27.27 | 2,943,400 | — | — |
| 2016-12-20 | $27.25 | $27.25 | 2,547,200 | — | — |
| 2016-12-19 | $27.41 | $27.41 | 4,878,800 | — | — |
| 2016-12-16 | $27.10 | $27.10 | 6,170,700 | — | — |
| 2016-12-15 | $26.28 | $26.28 | 4,428,300 | — | — |
| 2016-12-14 | $25.89 | $25.89 | 1,741,000 | — | — |
| 2016-12-13 | $26.32 | $26.32 | 1,384,200 | — | — |
| 2016-12-12 | $26.47 | $26.47 | 1,055,900 | — | — |
| 2016-12-09 | $27.13 | $27.13 | 1,234,400 | — | — |
| 2016-12-08 | $27.20 | $27.20 | 1,854,700 | — | — |
| 2016-12-07 | $26.77 | $26.77 | 1,818,900 | — | — |
| 2016-12-06 | $26.52 | $26.52 | 3,093,600 | — | — |
| 2016-12-05 | $25.62 | $25.62 | 2,742,800 | — | — |
| 2016-12-02 | $25.04 | $25.04 | 5,082,700 | — | — |
| 2016-12-01 | $25.84 | $25.84 | 4,056,600 | — | — |
| 2016-11-30 | $26.42 | $26.42 | 3,519,400 | — | — |
| 2016-11-29 | $26.51 | $26.51 | 1,782,500 | — | — |
| 2016-11-28 | $26.37 | $26.37 | 2,099,800 | — | — |
| 2016-11-25 | $26.56 | $26.56 | 382,900 | — | — |
| 2016-11-23 | $26.41 | $26.41 | 1,444,800 | — | — |
| 2016-11-22 | $26.41 | $26.41 | 1,354,300 | — | — |
| 2016-11-21 | $26.27 | $26.27 | 936,300 | — | — |
| 2016-11-18 | $26.14 | $26.14 | 1,507,000 | — | — |
| 2016-11-17 | $26.41 | $26.41 | 1,945,400 | — | — |
| 2016-11-16 | $26.15 | $26.15 | 2,233,300 | — | — |
| 2016-11-15 | $26.21 | $26.21 | 2,292,700 | — | — |
| 2016-11-14 | $25.85 | $25.85 | 2,739,400 | — | — |
| 2016-11-11 | $26.19 | $26.19 | 1,699,500 | — | — |
| 2016-11-10 | $26.06 | $26.06 | 1,768,100 | — | — |
| 2016-11-09 | $25.64 | $25.64 | 3,023,200 | — | — |
| 2016-11-08 | $25.08 | $25.08 | 1,214,800 | — | — |
| 2016-11-07 | $25.05 | $25.05 | 2,335,700 | — | — |
| 2016-11-04 | $24.53 | $24.53 | 2,076,200 | — | — |
| 2016-11-03 | $24.54 | $24.54 | 1,018,600 | — | — |
| 2016-11-02 | $25.00 | $25.00 | 1,310,100 | — | — |
| 2016-11-01 | $25.11 | $25.11 | 3,036,000 | — | — |
| 2016-10-31 | $25.12 | $25.12 | 1,607,800 | — | — |
| 2016-10-28 | $25.04 | $25.04 | 2,522,700 | — | — |
| 2016-10-27 | $25.08 | $25.08 | 5,443,100 | — | — |
| 2016-10-26 | $25.37 | $25.37 | 4,149,000 | — | — |
| 2016-10-25 | $25.89 | $25.89 | 4,098,700 | — | — |
| 2016-10-24 | $26.32 | $26.32 | 1,019,400 | — | — |
| 2016-10-21 | $26.15 | $26.15 | 1,432,800 | — | — |
| 2016-10-20 | $26.36 | $26.36 | 2,828,800 | — | — |
| 2016-10-19 | $25.99 | $25.99 | 6,351,400 | — | — |
| 2016-10-18 | $26.28 | $26.28 | 4,432,100 | — | — |
| 2016-10-17 | $26.40 | $26.40 | 1,506,900 | — | — |
| 2016-10-14 | $26.21 | $26.21 | 3,730,900 | — | — |
| 2016-10-13 | $26.41 | $26.41 | 2,141,400 | — | — |
| 2016-10-12 | $26.00 | $26.00 | 1,256,700 | — | — |
| 2016-10-11 | $26.15 | $26.15 | 2,775,900 | — | — |
| 2016-10-10 | $26.63 | $26.63 | 2,172,200 | — | — |
| 2016-10-07 | $26.76 | $26.76 | 5,728,200 | — | — |
| 2016-10-06 | $28.11 | $28.11 | 2,937,900 | — | — |
| 2016-10-05 | $28.05 | $28.05 | 2,540,300 | — | — |
| 2016-10-04 | $28.07 | $28.07 | 2,493,100 | — | — |
| 2016-10-03 | $28.09 | $28.09 | 2,420,800 | — | — |
| 2016-09-30 | $28.27 | $28.27 | 1,703,200 | — | — |
| 2016-09-29 | $27.93 | $27.93 | 1,109,000 | — | — |
| 2016-09-28 | $28.29 | $28.29 | 927,800 | — | — |
| 2016-09-27 | $28.01 | $28.01 | 741,100 | — | — |
| 2016-09-26 | $27.90 | $27.90 | 545,600 | — | — |
| 2016-09-23 | $28.01 | $28.01 | 591,100 | — | — |
| 2016-09-22 | $28.06 | $28.06 | 1,112,100 | — | — |
| 2016-09-21 | $27.65 | $27.65 | 941,400 | — | — |
| 2016-09-20 | $27.38 | $27.38 | 1,048,300 | — | — |
| 2016-09-19 | $27.72 | $27.72 | 1,901,800 | — | — |
| 2016-09-16 | $27.35 | $27.35 | 2,406,900 | — | — |
| 2016-09-15 | $27.33 | $27.33 | 1,487,900 | — | — |
| 2016-09-14 | $27.13 | $27.13 | 1,705,900 | — | — |
| 2016-09-13 | $27.36 | $27.36 | 2,574,700 | — | — |
| 2016-09-12 | $27.98 | $27.98 | 2,191,200 | — | — |
| 2016-09-09 | $28.16 | $28.16 | 3,399,400 | — | — |
| 2016-09-08 | $28.64 | $28.64 | 1,544,900 | — | — |
| 2016-09-07 | $28.94 | $28.94 | 946,400 | — | — |
| 2016-09-06 | $28.89 | $28.89 | 1,373,400 | — | — |
| 2016-09-02 | $28.97 | $28.97 | 740,000 | — | — |
| 2016-09-01 | $28.95 | $28.95 | 2,200,700 | — | — |
| 2016-08-31 | $28.62 | $28.62 | 2,558,200 | — | — |
| 2016-08-30 | $28.62 | $28.62 | 2,011,600 | — | — |
| 2016-08-29 | $28.43 | $28.43 | 2,009,300 | — | — |
| 2016-08-26 | $28.32 | $28.32 | 1,617,000 | — | — |
| 2016-08-25 | $28.24 | $28.24 | 1,704,900 | — | — |
| 2016-08-24 | $28.20 | $28.20 | 1,823,300 | — | — |
| 2016-08-23 | $28.35 | $28.35 | 2,139,900 | — | — |
| 2016-08-22 | $28.12 | $28.12 | 1,446,600 | — | — |
| 2016-08-19 | $27.97 | $27.97 | 1,101,300 | — | — |
| 2016-08-18 | $28.04 | $28.04 | 1,353,000 | — | — |
| 2016-08-17 | $27.81 | $27.81 | 2,426,800 | — | — |
| 2016-08-16 | $27.74 | $27.74 | 2,505,200 | — | — |
| 2016-08-15 | $28.30 | $28.30 | 1,282,600 | — | — |
| 2016-08-12 | $28.00 | $28.00 | 2,428,100 | — | — |
| 2016-08-11 | $28.26 | $28.26 | 1,685,300 | — | — |
| 2016-08-10 | $28.27 | $28.27 | 1,313,700 | — | — |
| 2016-08-09 | $28.19 | $28.19 | 1,232,700 | — | — |
| 2016-08-08 | $28.27 | $28.27 | 1,789,400 | — | — |
| 2016-08-05 | $28.34 | $28.34 | 3,713,300 | — | — |
| 2016-08-04 | $28.04 | $28.04 | 1,685,200 | — | — |
| 2016-08-03 | $28.18 | $28.18 | 1,981,100 | — | — |
| 2016-08-02 | $28.03 | $28.03 | 3,462,100 | — | — |
| 2016-08-01 | $28.52 | $28.52 | 3,796,000 | — | — |
| 2016-07-29 | $28.55 | $28.55 | 5,610,100 | — | — |
| 2016-07-28 | $28.30 | $28.30 | 14,213,900 | — | — |
| 2016-07-27 | $28.97 | $28.97 | 2,242,800 | — | — |
| 2016-07-26 | $28.74 | $28.74 | 3,283,900 | — | — |
| 2016-07-25 | $28.57 | $28.57 | 1,937,900 | — | — |
| 2016-07-22 | $28.34 | $28.34 | 1,142,700 | — | — |
| 2016-07-21 | $28.27 | $28.27 | 2,245,400 | — | — |
| 2016-07-20 | $28.24 | $28.24 | 1,094,600 | — | — |
| 2016-07-19 | $27.73 | $27.73 | 742,300 | — | — |
| 2016-07-18 | $28.01 | $28.01 | 678,000 | — | — |
| 2016-07-15 | $27.89 | $27.89 | 746,300 | — | — |
| 2016-07-14 | $27.84 | $27.84 | 866,500 | — | — |
| 2016-07-13 | $27.76 | $27.76 | 1,400,600 | — | — |
| 2016-07-12 | $27.49 | $27.49 | 1,134,100 | — | — |
| 2016-07-11 | $27.13 | $27.13 | 1,266,600 | — | — |
| 2016-07-08 | $27.17 | $27.17 | 1,478,700 | — | — |
| 2016-07-07 | $26.68 | $26.68 | 1,981,800 | — | — |
| 2016-07-06 | $26.19 | $26.19 | 2,096,000 | — | — |
| 2016-07-05 | $26.05 | $26.05 | 2,179,400 | — | — |
| 2016-07-01 | $26.25 | $26.25 | 1,886,200 | — | — |
| 2016-06-30 | $26.53 | $26.53 | 2,023,200 | — | — |
| 2016-06-29 | $26.31 | $26.31 | 1,838,600 | — | — |
| 2016-06-28 | $25.60 | $25.60 | 3,518,000 | — | — |
| 2016-06-27 | $25.38 | $25.38 | 4,141,200 | — | — |
| 2016-06-24 | $26.09 | $26.09 | 8,985,700 | — | — |
| 2016-06-23 | $28.02 | $28.02 | 3,816,000 | — | — |
| 2016-06-22 | $27.96 | $27.96 | 1,748,900 | — | — |
| 2016-06-21 | $28.07 | $28.07 | 2,133,000 | — | — |
| 2016-06-20 | $28.37 | $28.37 | 4,008,600 | — | — |
| 2016-06-17 | $27.99 | $27.99 | 3,382,400 | — | — |
| 2016-06-16 | $27.71 | $27.71 | 2,893,700 | — | — |
| 2016-06-15 | $27.21 | $27.21 | 2,111,600 | — | — |
| 2016-06-14 | $27.08 | $27.08 | 2,527,100 | — | — |
| 2016-06-13 | $27.35 | $27.35 | 2,439,000 | — | — |
| 2016-06-10 | $27.90 | $27.90 | 2,542,400 | — | — |
| 2016-06-09 | $27.88 | $27.88 | 945,300 | — | — |
| 2016-06-08 | $28.19 | $28.19 | 1,929,900 | — | — |
| 2016-06-07 | $28.00 | $28.00 | 1,750,800 | — | — |
| 2016-06-06 | $28.01 | $28.01 | 2,144,600 | — | — |
| 2016-06-03 | $27.77 | $27.77 | 2,848,300 | — | — |
| 2016-06-02 | $27.93 | $27.93 | 1,771,900 | — | — |
| 2016-06-01 | $27.99 | $27.99 | 2,132,100 | — | — |
| 2016-05-31 | $28.15 | $28.15 | 3,373,600 | — | — |
| 2016-05-27 | $28.24 | $28.24 | 3,845,400 | — | — |
| 2016-05-26 | $27.87 | $27.87 | 3,363,800 | — | — |
| 2016-05-25 | $27.87 | $27.87 | 12,426,400 | — | — |
| 2016-05-24 | $28.11 | $28.11 | 1,794,400 | — | — |
| 2016-05-23 | $27.72 | $27.72 | 1,105,800 | — | — |
| 2016-05-20 | $27.49 | $27.49 | 1,360,200 | — | — |
| 2016-05-19 | $27.52 | $27.52 | 1,638,100 | — | — |
| 2016-05-18 | $27.72 | $27.72 | 1,194,600 | — | — |
| 2016-05-17 | $28.00 | $28.00 | 2,376,500 | — | — |
| 2016-05-16 | $28.68 | $28.68 | 1,464,300 | — | — |
| 2016-05-13 | $28.03 | $28.03 | 943,400 | — | — |
| 2016-05-12 | $28.06 | $28.06 | 1,081,100 | — | — |
| 2016-05-11 | $28.21 | $28.21 | 1,176,800 | — | — |
| 2016-05-10 | $28.33 | $28.33 | 1,263,400 | — | — |
| 2016-05-09 | $28.30 | $28.30 | 1,150,200 | — | — |
| 2016-05-06 | $28.23 | $28.23 | 674,600 | — | — |
| 2016-05-05 | $28.22 | $28.22 | 1,577,400 | — | — |
| 2016-05-04 | $28.31 | $28.31 | 1,699,900 | — | — |
| 2016-05-03 | $28.46 | $28.46 | 1,525,200 | — | — |
| 2016-05-02 | $28.98 | $28.98 | 2,054,800 | — | — |
| 2016-04-29 | $28.47 | $28.47 | 2,988,500 | — | — |
| 2016-04-28 | $28.88 | $28.88 | 3,713,400 | — | — |
| 2016-04-27 | $29.73 | $29.73 | 2,587,200 | — | — |
| 2016-04-26 | $29.95 | $29.95 | 1,240,000 | — | — |
| 2016-04-25 | $29.69 | $29.69 | 785,400 | — | — |
| 2016-04-22 | $29.84 | $29.84 | 1,282,400 | — | — |
| 2016-04-21 | $29.53 | $29.53 | 1,647,700 | — | — |
| 2016-04-20 | $30.13 | $30.13 | 1,566,100 | — | — |
| 2016-04-19 | $30.33 | $30.33 | 3,931,400 | — | — |
| 2016-04-18 | $29.77 | $29.77 | 1,630,400 | — | — |
| 2016-04-15 | $29.70 | $29.70 | 1,140,200 | — | — |
| 2016-04-14 | $29.76 | $29.76 | 2,085,700 | — | — |
| 2016-04-13 | $30.00 | $30.00 | 1,519,500 | — | — |
| 2016-04-12 | $29.83 | $29.83 | 2,108,300 | — | — |
| 2016-04-11 | $29.31 | $29.31 | 1,219,200 | — | — |
| 2016-04-08 | $28.80 | $28.80 | 831,400 | — | — |
| 2016-04-07 | $28.73 | $28.73 | 1,117,300 | — | — |
| 2016-04-06 | $29.22 | $29.22 | 2,932,200 | — | — |
| 2016-04-05 | $29.05 | $29.05 | 1,183,800 | — | — |
| 2016-04-04 | $28.89 | $28.89 | 1,186,700 | — | — |
| 2016-04-01 | $29.09 | $29.09 | 1,219,500 | — | — |
| 2016-03-31 | $29.20 | $29.20 | 1,318,400 | — | — |
| 2016-03-30 | $28.91 | $28.91 | 2,505,500 | — | — |
| 2016-03-29 | $29.03 | $29.03 | 3,133,500 | — | — |
| 2016-03-28 | $28.71 | $28.71 | 1,652,900 | — | — |
| 2016-03-24 | $28.60 | $28.60 | 1,497,200 | — | — |
| 2016-03-23 | $28.55 | $28.55 | 1,327,200 | — | — |
| 2016-03-22 | $28.88 | $28.88 | 1,453,800 | — | — |
| 2016-03-21 | $28.61 | $28.61 | 2,700,000 | — | — |
| 2016-03-18 | $28.32 | $28.32 | 1,998,400 | — | — |
| 2016-03-17 | $28.02 | $28.02 | 1,293,200 | — | — |
| 2016-03-16 | $27.37 | $27.37 | 1,191,700 | — | — |
| 2016-03-15 | $27.04 | $27.04 | 759,600 | — | — |
| 2016-03-14 | $26.96 | $26.96 | 670,800 | — | — |
| 2016-03-11 | $27.11 | $27.11 | 1,444,500 | — | — |
| 2016-03-10 | $26.67 | $26.67 | 2,968,800 | — | — |
| 2016-03-09 | $26.67 | $26.67 | 2,855,100 | — | — |
| 2016-03-08 | $25.99 | $25.99 | 1,117,100 | — | — |
| 2016-03-07 | $27.00 | $27.00 | 1,988,100 | — | — |
| 2016-03-04 | $26.18 | $26.18 | 1,321,600 | — | — |
| 2016-03-03 | $26.28 | $26.28 | 2,577,900 | — | — |
| 2016-03-02 | $26.24 | $26.24 | 1,337,200 | — | — |
| 2016-03-01 | $26.29 | $26.29 | 1,607,400 | — | — |
| 2016-02-29 | $25.96 | $25.96 | 1,637,600 | — | — |
| 2016-02-26 | $25.87 | $25.87 | 778,600 | — | — |
| 2016-02-25 | $25.26 | $25.26 | 691,000 | — | — |
| 2016-02-24 | $24.94 | $24.94 | 1,116,500 | — | — |
| 2016-02-23 | $24.82 | $24.82 | 766,300 | — | — |
| 2016-02-22 | $25.21 | $25.21 | 1,183,400 | — | — |
| 2016-02-19 | $24.76 | $24.76 | 1,051,200 | — | — |
| 2016-02-18 | $24.85 | $24.85 | 1,227,400 | — | — |
| 2016-02-17 | $25.03 | $25.03 | 2,079,500 | — | — |
| 2016-02-16 | $24.55 | $24.55 | 2,016,200 | — | — |
| 2016-02-12 | $23.38 | $23.38 | 1,465,600 | — | — |
| 2016-02-11 | $23.45 | $23.45 | 2,569,900 | — | — |
| 2016-02-10 | $23.58 | $23.58 | 3,999,500 | — | — |
| 2016-02-09 | $21.76 | $21.76 | 5,251,800 | — | — |
| 2016-02-08 | $21.05 | $21.05 | 4,286,600 | — | — |
| 2016-02-05 | $22.94 | $22.94 | 3,346,700 | — | — |
| 2016-02-04 | $23.40 | $23.40 | 3,498,000 | — | — |
| 2016-02-03 | $23.44 | $23.44 | 2,571,100 | — | — |
| 2016-02-02 | $23.24 | $23.24 | 3,531,600 | — | — |
| 2016-02-01 | $24.62 | $24.62 | 3,092,400 | — | — |
| 2016-01-29 | $23.81 | $23.81 | 2,657,700 | — | — |
| 2016-01-28 | $23.13 | $23.13 | 979,700 | — | — |
| 2016-01-27 | $23.42 | $23.42 | 1,185,000 | — | — |
| 2016-01-26 | $24.03 | $24.03 | 1,955,700 | — | — |
| 2016-01-25 | $23.51 | $23.51 | 1,651,600 | — | — |
| 2016-01-22 | $23.57 | $23.57 | 1,728,200 | — | — |
| 2016-01-21 | $23.16 | $23.16 | 2,633,900 | — | — |
| 2016-01-20 | $23.13 | $23.13 | 3,472,500 | — | — |
| 2016-01-19 | $22.69 | $22.69 | 2,596,300 | — | — |
| 2016-01-15 | $23.75 | $23.75 | 2,682,300 | — | — |
| 2016-01-14 | $24.82 | $24.82 | 2,394,600 | — | — |
| 2016-01-13 | $25.06 | $25.06 | 2,959,600 | — | — |
| 2016-01-12 | $25.70 | $25.70 | 2,611,500 | — | — |
| 2016-01-11 | $25.13 | $25.13 | 2,407,400 | — | — |
| 2016-01-08 | $24.93 | $24.93 | 1,803,400 | — | — |
| 2016-01-07 | $25.00 | $25.00 | 2,874,000 | — | — |
| 2016-01-06 | $25.64 | $25.64 | 1,650,200 | — | — |
| 2016-01-05 | $26.01 | $26.01 | 1,461,300 | — | — |
| 2016-01-04 | $25.84 | $25.84 | 1,691,700 | — | — |