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
- 2013-10-30 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 | $24.42 | $27.20 | 2,235,400 | — | — |
| 2016-12-29 | $24.20 | $26.95 | 1,098,700 | — | — |
| 2016-12-28 | $23.98 | $26.71 | 910,800 | — | — |
| 2016-12-27 | $24.11 | $26.85 | 636,100 | — | — |
| 2016-12-23 | $24.11 | $26.85 | 710,200 | — | — |
| 2016-12-22 | $24.14 | $26.89 | 1,684,200 | — | — |
| 2016-12-21 | $24.49 | $27.28 | 1,649,600 | — | — |
| 2016-12-20 | $24.88 | $27.71 | 1,633,000 | — | — |
| 2016-12-19 | $24.68 | $27.49 | 1,505,300 | — | — |
| 2016-12-16 | $24.41 | $27.19 | 3,536,500 | — | — |
| 2016-12-15 | $23.72 | $26.42 | 1,740,400 | — | — |
| 2016-12-14 | $23.93 | $26.65 | 1,608,600 | — | — |
| 2016-12-13 | $24.50 | $27.29 | 1,632,100 | — | — |
| 2016-12-12 | $24.66 | $27.47 | 1,228,000 | — | — |
| 2016-12-09 | $24.51 | $27.30 | 1,092,000 | — | — |
| 2016-12-08 | $24.63 | $27.43 | 1,154,000 | — | — |
| 2016-12-07 | $24.52 | $27.31 | 1,930,000 | — | — |
| 2016-12-06 | $24.23 | $26.99 | 1,442,000 | — | — |
| 2016-12-05 | $24.24 | $27.00 | 1,518,100 | — | — |
| 2016-12-02 | $24.19 | $26.94 | 2,319,300 | — | — |
| 2016-12-01 | $23.94 | $26.66 | 3,544,900 | — | — |
| 2016-11-30 | $24.35 | $27.12 | 3,730,800 | — | — |
| 2016-11-29 | $25.07 | $27.92 | 1,972,600 | — | — |
| 2016-11-28 | $24.84 | $27.67 | 2,816,800 | — | — |
| 2016-11-25 | $24.59 | $27.39 | 446,400 | — | — |
| 2016-11-23 | $24.38 | $27.15 | 1,412,100 | — | — |
| 2016-11-22 | $24.45 | $27.23 | 1,631,100 | — | — |
| 2016-11-21 | $23.81 | $26.52 | 1,447,100 | — | — |
| 2016-11-18 | $23.65 | $26.34 | 1,038,700 | — | — |
| 2016-11-17 | $23.87 | $26.59 | 1,948,400 | — | — |
| 2016-11-16 | $24.09 | $26.83 | 1,220,100 | — | — |
| 2016-11-15 | $24.07 | $26.81 | 1,734,200 | — | — |
| 2016-11-14 | $23.94 | $26.66 | 3,383,000 | — | — |
| 2016-11-11 | $23.54 | $26.22 | 1,856,300 | — | — |
| 2016-11-10 | $23.57 | $26.25 | 2,401,700 | — | — |
| 2016-11-09 | $24.05 | $26.79 | 1,748,900 | — | — |
| 2016-11-08 | $24.47 | $27.25 | 1,452,900 | — | — |
| 2016-11-07 | $24.37 | $27.14 | 1,521,100 | — | — |
| 2016-11-04 | $24.03 | $26.76 | 1,989,900 | — | — |
| 2016-11-03 | $23.95 | $26.68 | 1,563,100 | — | — |
| 2016-11-02 | $24.17 | $26.92 | 1,464,400 | — | — |
| 2016-11-01 | $24.75 | $27.57 | 1,240,200 | — | — |
| 2016-10-31 | $25.42 | $28.31 | 1,804,300 | — | — |
| 2016-10-28 | $24.94 | $27.78 | 1,898,500 | — | — |
| 2016-10-27 | $25.11 | $27.97 | 2,592,500 | — | — |
| 2016-10-26 | $26.07 | $29.04 | 2,230,100 | — | — |
| 2016-10-25 | $26.68 | $29.72 | 2,121,800 | — | — |
| 2016-10-24 | $26.64 | $29.67 | 1,230,900 | — | — |
| 2016-10-21 | $26.60 | $29.63 | 1,141,200 | — | — |
| 2016-10-20 | $26.70 | $29.74 | 882,900 | — | — |
| 2016-10-19 | $26.72 | $29.76 | 1,538,900 | — | — |
| 2016-10-18 | $26.86 | $29.92 | 926,500 | — | — |
| 2016-10-17 | $26.81 | $29.86 | 1,569,000 | — | — |
| 2016-10-14 | $26.91 | $29.97 | 1,544,800 | — | — |
| 2016-10-13 | $26.84 | $29.89 | 2,652,900 | — | — |
| 2016-10-12 | $26.42 | $29.43 | 900,600 | — | — |
| 2016-10-11 | $26.14 | $29.11 | 3,323,100 | — | — |
| 2016-10-10 | $26.20 | $29.18 | 1,742,300 | — | — |
| 2016-10-07 | $26.02 | $28.98 | 1,705,200 | — | — |
| 2016-10-06 | $26.18 | $29.16 | 1,939,100 | — | — |
| 2016-10-05 | $26.19 | $29.17 | 1,902,600 | — | — |
| 2016-10-04 | $26.82 | $29.87 | 1,538,900 | — | — |
| 2016-10-03 | $27.17 | $30.26 | 2,359,800 | — | — |
| 2016-09-30 | $27.79 | $30.68 | 2,502,500 | — | — |
| 2016-09-29 | $28.16 | $31.09 | 1,804,500 | — | — |
| 2016-09-28 | $28.57 | $31.54 | 1,596,200 | — | — |
| 2016-09-27 | $28.50 | $31.46 | 1,341,100 | — | — |
| 2016-09-26 | $28.96 | $31.97 | 1,266,100 | — | — |
| 2016-09-23 | $28.57 | $31.54 | 1,114,000 | — | — |
| 2016-09-22 | $28.41 | $31.36 | 1,813,400 | — | — |
| 2016-09-21 | $27.88 | $30.78 | 2,963,300 | — | — |
| 2016-09-20 | $27.55 | $30.41 | 1,164,100 | — | — |
| 2016-09-19 | $27.62 | $30.49 | 1,306,600 | — | — |
| 2016-09-16 | $27.55 | $30.41 | 1,753,800 | — | — |
| 2016-09-15 | $27.47 | $30.33 | 1,506,300 | — | — |
| 2016-09-14 | $27.37 | $30.22 | 2,089,100 | — | — |
| 2016-09-13 | $27.16 | $29.98 | 2,226,100 | — | — |
| 2016-09-12 | $27.70 | $30.58 | 1,739,900 | — | — |
| 2016-09-09 | $27.44 | $30.29 | 2,485,800 | — | — |
| 2016-09-08 | $28.70 | $31.68 | 2,190,700 | — | — |
| 2016-09-07 | $28.90 | $31.91 | 2,593,600 | — | — |
| 2016-09-06 | $28.78 | $31.77 | 2,011,900 | — | — |
| 2016-09-02 | $28.72 | $31.71 | 1,941,700 | — | — |
| 2016-09-01 | $28.50 | $31.46 | 1,926,300 | — | — |
| 2016-08-31 | $28.56 | $31.53 | 3,927,300 | — | — |
| 2016-08-30 | $28.44 | $31.40 | 1,975,800 | — | — |
| 2016-08-29 | $28.40 | $31.35 | 1,524,600 | — | — |
| 2016-08-26 | $28.25 | $31.19 | 2,682,300 | — | — |
| 2016-08-25 | $28.32 | $31.26 | 1,945,100 | — | — |
| 2016-08-24 | $28.15 | $31.08 | 2,042,800 | — | — |
| 2016-08-23 | $28.18 | $31.11 | 3,636,200 | — | — |
| 2016-08-22 | $27.92 | $30.82 | 2,125,700 | — | — |
| 2016-08-19 | $27.44 | $30.29 | 1,834,100 | — | — |
| 2016-08-18 | $27.69 | $30.57 | 2,609,000 | — | — |
| 2016-08-17 | $27.70 | $30.58 | 3,960,500 | — | — |
| 2016-08-16 | $27.55 | $30.41 | 3,806,600 | — | — |
| 2016-08-15 | $27.75 | $30.64 | 6,907,600 | — | — |
| 2016-08-12 | $28.08 | $31.00 | 9,009,300 | — | — |
| 2016-08-11 | $27.41 | $30.26 | 19,876,000 | — | — |
| 2016-08-10 | $28.10 | $31.02 | 1,928,800 | — | — |
| 2016-08-09 | $27.99 | $30.90 | 2,260,300 | — | — |
| 2016-08-08 | $28.02 | $30.93 | 1,715,700 | — | — |
| 2016-08-05 | $28.03 | $30.94 | 1,702,500 | — | — |
| 2016-08-04 | $28.20 | $31.13 | 7,050,900 | — | — |
| 2016-08-03 | $28.15 | $31.08 | 4,249,800 | — | — |
| 2016-08-02 | $28.13 | $31.06 | 15,805,500 | — | — |
| 2016-08-01 | $28.27 | $31.21 | 1,286,200 | — | — |
| 2016-07-29 | $28.40 | $31.35 | 1,720,700 | — | — |
| 2016-07-28 | $28.06 | $30.98 | 1,584,700 | — | — |
| 2016-07-27 | $27.47 | $30.33 | 2,162,000 | — | — |
| 2016-07-26 | $27.35 | $30.19 | 2,127,500 | — | — |
| 2016-07-25 | $27.52 | $30.38 | 1,000,600 | — | — |
| 2016-07-22 | $27.56 | $30.43 | 1,431,100 | — | — |
| 2016-07-21 | $27.44 | $30.29 | 1,230,500 | — | — |
| 2016-07-20 | $27.39 | $30.24 | 1,173,800 | — | — |
| 2016-07-19 | $27.28 | $30.12 | 2,291,000 | — | — |
| 2016-07-18 | $27.01 | $29.82 | 1,934,000 | — | — |
| 2016-07-15 | $26.96 | $29.76 | 2,182,200 | — | — |
| 2016-07-14 | $26.93 | $29.73 | 1,663,000 | — | — |
| 2016-07-13 | $27.09 | $29.91 | 1,131,600 | — | — |
| 2016-07-12 | $26.98 | $29.79 | 2,124,600 | — | — |
| 2016-07-11 | $27.32 | $30.16 | 1,791,300 | — | — |
| 2016-07-08 | $27.00 | $29.81 | 3,592,600 | — | — |
| 2016-07-07 | $26.67 | $29.44 | 3,065,800 | — | — |
| 2016-07-06 | $26.93 | $29.73 | 2,397,000 | — | — |
| 2016-07-05 | $26.86 | $29.65 | 5,470,800 | — | — |
| 2016-07-01 | $26.48 | $29.23 | 3,975,000 | — | — |
| 2016-06-30 | $26.46 | $28.94 | 11,373,600 | — | — |
| 2016-06-29 | $26.93 | $29.45 | 2,423,800 | — | — |
| 2016-06-28 | $26.99 | $29.52 | 1,611,100 | — | — |
| 2016-06-27 | $26.29 | $28.75 | 1,867,100 | — | — |
| 2016-06-24 | $25.59 | $27.99 | 3,737,900 | — | — |
| 2016-06-23 | $25.67 | $28.08 | 659,400 | — | — |
| 2016-06-22 | $25.72 | $28.13 | 1,109,700 | — | — |
| 2016-06-21 | $25.90 | $28.33 | 1,372,700 | — | — |
| 2016-06-20 | $25.85 | $28.27 | 1,538,800 | — | — |
| 2016-06-17 | $25.80 | $28.22 | 1,304,000 | — | — |
| 2016-06-16 | $25.99 | $28.43 | 538,700 | — | — |
| 2016-06-15 | $25.87 | $28.30 | 1,518,400 | — | — |
| 2016-06-14 | $25.75 | $28.16 | 876,200 | — | — |
| 2016-06-13 | $25.88 | $28.31 | 1,195,600 | — | — |
| 2016-06-10 | $25.88 | $28.31 | 824,100 | — | — |
| 2016-06-09 | $26.08 | $28.53 | 1,137,500 | — | — |
| 2016-06-08 | $25.88 | $28.31 | 1,288,400 | — | — |
| 2016-06-07 | $25.64 | $28.04 | 1,529,600 | — | — |
| 2016-06-06 | $25.64 | $28.04 | 1,049,300 | — | — |
| 2016-06-03 | $25.91 | $28.34 | 1,332,200 | — | — |
| 2016-06-02 | $25.60 | $28.00 | 924,900 | — | — |
| 2016-06-01 | $25.48 | $27.87 | 1,254,600 | — | — |
| 2016-05-31 | $25.25 | $27.62 | 7,788,100 | — | — |
| 2016-05-27 | $25.22 | $27.58 | 1,442,400 | — | — |
| 2016-05-26 | $25.10 | $27.45 | 1,369,200 | — | — |
| 2016-05-25 | $24.96 | $27.30 | 1,829,500 | — | — |
| 2016-05-24 | $25.09 | $27.44 | 1,560,500 | — | — |
| 2016-05-23 | $24.61 | $26.92 | 1,545,600 | — | — |
| 2016-05-20 | $24.81 | $27.14 | 1,797,300 | — | — |
| 2016-05-19 | $24.70 | $27.02 | 1,367,200 | — | — |
| 2016-05-18 | $24.92 | $27.26 | 1,726,200 | — | — |
| 2016-05-17 | $25.44 | $27.83 | 3,463,700 | — | — |
| 2016-05-16 | $25.88 | $28.31 | 1,532,700 | — | — |
| 2016-05-13 | $25.83 | $28.25 | 1,690,700 | — | — |
| 2016-05-12 | $26.24 | $28.70 | 1,921,500 | — | — |
| 2016-05-11 | $26.09 | $28.54 | 1,220,100 | — | — |
| 2016-05-10 | $26.36 | $28.83 | 1,504,600 | — | — |
| 2016-05-09 | $26.58 | $29.07 | 1,363,300 | — | — |
| 2016-05-06 | $26.45 | $28.93 | 4,420,100 | — | — |
| 2016-05-05 | $26.00 | $28.44 | 1,930,700 | — | — |
| 2016-05-04 | $25.74 | $28.15 | 1,797,200 | — | — |
| 2016-05-03 | $25.31 | $27.68 | 2,276,000 | — | — |
| 2016-05-02 | $25.40 | $27.78 | 3,663,900 | — | — |
| 2016-04-29 | $25.25 | $27.62 | 7,498,800 | — | — |
| 2016-04-28 | $25.77 | $28.19 | 1,038,000 | — | — |
| 2016-04-27 | $25.91 | $28.34 | 1,243,900 | — | — |
| 2016-04-26 | $25.75 | $28.16 | 1,133,200 | — | — |
| 2016-04-25 | $25.47 | $27.86 | 460,200 | — | — |
| 2016-04-22 | $25.06 | $27.41 | 693,900 | — | — |
| 2016-04-21 | $24.86 | $27.19 | 525,800 | — | — |
| 2016-04-20 | $25.24 | $27.61 | 407,600 | — | — |
| 2016-04-19 | $25.68 | $28.09 | 680,800 | — | — |
| 2016-04-18 | $25.50 | $27.89 | 838,600 | — | — |
| 2016-04-15 | $25.49 | $27.88 | 1,523,200 | — | — |
| 2016-04-14 | $25.50 | $27.89 | 984,400 | — | — |
| 2016-04-13 | $25.66 | $28.07 | 861,700 | — | — |
| 2016-04-12 | $25.77 | $28.19 | 1,540,700 | — | — |
| 2016-04-11 | $25.19 | $27.55 | 880,300 | — | — |
| 2016-04-08 | $25.33 | $27.70 | 995,600 | — | — |
| 2016-04-07 | $25.00 | $27.34 | 472,900 | — | — |
| 2016-04-06 | $25.13 | $27.49 | 695,800 | — | — |
| 2016-04-05 | $25.30 | $27.67 | 994,900 | — | — |
| 2016-04-04 | $25.40 | $27.78 | 1,003,400 | — | — |
| 2016-04-01 | $25.51 | $27.90 | 1,268,000 | — | — |
| 2016-03-31 | $25.62 | $27.75 | 1,171,300 | — | — |
| 2016-03-30 | $25.48 | $27.60 | 947,100 | — | — |
| 2016-03-29 | $25.41 | $27.53 | 1,020,100 | — | — |
| 2016-03-28 | $24.71 | $26.77 | 1,183,200 | — | — |
| 2016-03-24 | $24.28 | $26.30 | 1,290,300 | — | — |
| 2016-03-23 | $24.26 | $26.28 | 1,552,300 | — | — |
| 2016-03-22 | $24.39 | $26.42 | 1,613,300 | — | — |
| 2016-03-21 | $24.40 | $26.43 | 696,200 | — | — |
| 2016-03-18 | $24.59 | $26.64 | 1,363,500 | — | — |
| 2016-03-17 | $24.83 | $26.90 | 1,016,700 | — | — |
| 2016-03-16 | $24.45 | $26.49 | 1,600,800 | — | — |
| 2016-03-15 | $24.35 | $26.38 | 1,320,700 | — | — |
| 2016-03-14 | $24.27 | $26.29 | 1,404,100 | — | — |
| 2016-03-11 | $24.56 | $26.61 | 943,700 | — | — |
| 2016-03-10 | $24.18 | $26.19 | 798,400 | — | — |
| 2016-03-09 | $24.25 | $26.27 | 941,000 | — | — |
| 2016-03-08 | $23.92 | $25.91 | 1,422,100 | — | — |
| 2016-03-07 | $24.04 | $26.04 | 1,531,700 | — | — |
| 2016-03-04 | $24.00 | $26.00 | 1,849,800 | — | — |
| 2016-03-03 | $24.15 | $26.16 | 1,366,400 | — | — |
| 2016-03-02 | $24.11 | $26.12 | 3,131,000 | — | — |
| 2016-03-01 | $23.80 | $25.78 | 3,605,300 | — | — |
| 2016-02-29 | $23.43 | $25.38 | 2,641,800 | — | — |
| 2016-02-26 | $23.70 | $25.67 | 2,020,400 | — | — |
| 2016-02-25 | $23.94 | $25.93 | 2,611,600 | — | — |
| 2016-02-24 | $23.55 | $25.51 | 978,700 | — | — |
| 2016-02-23 | $23.49 | $25.45 | 1,517,800 | — | — |
| 2016-02-22 | $23.47 | $25.43 | 1,321,300 | — | — |
| 2016-02-19 | $23.33 | $25.27 | 1,287,000 | — | — |
| 2016-02-18 | $23.39 | $25.34 | 1,177,500 | — | — |
| 2016-02-17 | $23.16 | $25.09 | 2,217,100 | — | — |
| 2016-02-16 | $23.22 | $25.15 | 1,539,400 | — | — |
| 2016-02-12 | $22.66 | $24.55 | 2,013,800 | — | — |
| 2016-02-11 | $22.22 | $24.07 | 3,232,200 | — | — |
| 2016-02-10 | $22.14 | $23.98 | 3,742,800 | — | — |
| 2016-02-09 | $22.15 | $24.00 | 7,200,000 | — | — |
| 2016-02-08 | $21.10 | $22.86 | 20,864,000 | — | — |
| 2016-02-05 | $26.42 | $28.62 | 968,300 | — | — |
| 2016-02-04 | $26.64 | $28.86 | 933,100 | — | — |
| 2016-02-03 | $26.76 | $28.99 | 1,038,600 | — | — |
| 2016-02-02 | $26.41 | $28.61 | 1,065,300 | — | — |
| 2016-02-01 | $26.70 | $28.92 | 2,210,500 | — | — |
| 2016-01-29 | $26.62 | $28.84 | 1,413,300 | — | — |
| 2016-01-28 | $26.01 | $28.18 | 1,480,000 | — | — |
| 2016-01-27 | $25.84 | $27.99 | 1,397,700 | — | — |
| 2016-01-26 | $26.13 | $28.31 | 1,378,200 | — | — |
| 2016-01-25 | $25.52 | $27.65 | 1,003,700 | — | — |
| 2016-01-22 | $25.76 | $27.91 | 1,995,300 | — | — |
| 2016-01-21 | $25.20 | $27.30 | 1,080,600 | — | — |
| 2016-01-20 | $25.11 | $27.20 | 1,700,100 | — | — |
| 2016-01-19 | $25.63 | $27.77 | 1,052,800 | — | — |
| 2016-01-15 | $25.24 | $27.34 | 2,445,100 | — | — |
| 2016-01-14 | $25.08 | $27.17 | 1,295,600 | — | — |
| 2016-01-13 | $25.34 | $27.45 | 1,752,300 | — | — |
| 2016-01-12 | $25.18 | $27.28 | 1,241,800 | — | — |
| 2016-01-11 | $25.47 | $27.59 | 1,191,900 | — | — |
| 2016-01-08 | $25.26 | $27.36 | 1,223,000 | — | — |
| 2016-01-07 | $25.69 | $27.83 | 1,379,600 | — | — |
| 2016-01-06 | $26.05 | $28.22 | 1,716,700 | — | — |
| 2016-01-05 | $25.93 | $28.09 | 1,556,900 | — | — |
| 2016-01-04 | $25.22 | $27.32 | 1,889,600 | — | — |