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
- 1992-05-19 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 | $21.63 | $21.63 | 4,270,800 | — | — |
| 2016-12-29 | $21.70 | $21.70 | 3,768,700 | — | — |
| 2016-12-28 | $21.62 | $21.62 | 3,542,200 | — | — |
| 2016-12-27 | $21.76 | $21.76 | 3,371,100 | — | — |
| 2016-12-23 | $21.81 | $21.81 | 4,585,600 | — | — |
| 2016-12-22 | $21.66 | $21.66 | 5,825,500 | — | — |
| 2016-12-21 | $21.48 | $21.48 | 5,764,800 | — | — |
| 2016-12-20 | $21.53 | $21.53 | 7,521,200 | — | — |
| 2016-12-19 | $21.47 | $21.47 | 7,862,600 | — | — |
| 2016-12-16 | $21.40 | $21.40 | 10,688,600 | — | — |
| 2016-12-15 | $21.26 | $21.26 | 5,104,500 | — | — |
| 2016-12-14 | $21.21 | $21.21 | 7,945,100 | — | — |
| 2016-12-13 | $21.34 | $21.34 | 7,992,700 | — | — |
| 2016-12-12 | $21.09 | $21.09 | 7,306,200 | — | — |
| 2016-12-09 | $20.81 | $20.81 | 6,246,700 | — | — |
| 2016-12-08 | $20.61 | $20.61 | 8,719,300 | — | — |
| 2016-12-07 | $20.61 | $20.61 | 11,443,200 | — | — |
| 2016-12-06 | $20.81 | $20.81 | 7,757,100 | — | — |
| 2016-12-05 | $20.71 | $20.71 | 12,297,100 | — | — |
| 2016-12-02 | $20.35 | $20.35 | 10,982,000 | — | — |
| 2016-12-01 | $20.09 | $20.09 | 15,733,800 | — | — |
| 2016-11-30 | $20.46 | $20.46 | 12,496,800 | — | — |
| 2016-11-29 | $20.77 | $20.77 | 6,973,300 | — | — |
| 2016-11-28 | $20.75 | $20.75 | 8,356,900 | — | — |
| 2016-11-25 | $21.15 | $21.15 | 3,155,100 | — | — |
| 2016-11-23 | $20.98 | $20.98 | 7,280,000 | — | — |
| 2016-11-22 | $20.84 | $20.84 | 16,236,800 | — | — |
| 2016-11-21 | $21.46 | $21.46 | 7,209,100 | — | — |
| 2016-11-18 | $21.34 | $21.34 | 5,959,500 | — | — |
| 2016-11-17 | $21.61 | $21.61 | 6,228,000 | — | — |
| 2016-11-16 | $21.36 | $21.36 | 6,337,400 | — | — |
| 2016-11-15 | $21.14 | $21.14 | 9,575,900 | — | — |
| 2016-11-14 | $20.79 | $20.79 | 14,741,300 | — | — |
| 2016-11-11 | $21.50 | $21.50 | 6,699,300 | — | — |
| 2016-11-10 | $21.88 | $21.88 | 11,747,000 | — | — |
| 2016-11-09 | $21.84 | $21.84 | 17,143,000 | — | — |
| 2016-11-08 | $22.25 | $22.25 | 8,933,200 | — | — |
| 2016-11-07 | $22.04 | $22.04 | 8,110,000 | — | — |
| 2016-11-04 | $21.56 | $21.56 | 8,685,200 | — | — |
| 2016-11-03 | $21.54 | $21.54 | 8,040,000 | — | — |
| 2016-11-02 | $21.60 | $21.60 | 7,536,600 | — | — |
| 2016-11-01 | $21.71 | $21.71 | 8,187,100 | — | — |
| 2016-10-31 | $22.00 | $22.00 | 10,905,000 | — | — |
| 2016-10-28 | $22.09 | $22.09 | 17,382,600 | — | — |
| 2016-10-27 | $21.49 | $21.49 | 16,058,800 | — | — |
| 2016-10-26 | $22.09 | $22.09 | 18,703,200 | — | — |
| 2016-10-25 | $22.44 | $22.44 | 12,365,400 | — | — |
| 2016-10-24 | $22.97 | $22.97 | 6,670,700 | — | — |
| 2016-10-21 | $22.82 | $22.82 | 7,203,600 | — | — |
| 2016-10-20 | $23.01 | $23.01 | 8,656,000 | — | — |
| 2016-10-19 | $22.87 | $22.87 | 6,632,100 | — | — |
| 2016-10-18 | $23.12 | $23.12 | 4,979,600 | — | — |
| 2016-10-17 | $22.82 | $22.82 | 5,110,800 | — | — |
| 2016-10-14 | $22.95 | $22.95 | 6,897,500 | — | — |
| 2016-10-13 | $23.15 | $23.15 | 10,033,400 | — | — |
| 2016-10-12 | $23.18 | $23.18 | 10,648,100 | — | — |
| 2016-10-11 | $23.16 | $23.16 | 9,876,300 | — | — |
| 2016-10-10 | $23.77 | $23.77 | 4,034,900 | — | — |
| 2016-10-07 | $23.48 | $23.48 | 5,153,700 | — | — |
| 2016-10-06 | $23.48 | $23.48 | 6,142,300 | — | — |
| 2016-10-05 | $23.43 | $23.43 | 5,975,800 | — | — |
| 2016-10-04 | $23.28 | $23.28 | 5,918,400 | — | — |
| 2016-10-03 | $23.50 | $23.50 | 4,793,100 | — | — |
| 2016-09-30 | $23.80 | $23.80 | 8,829,500 | — | — |
| 2016-09-29 | $23.30 | $23.30 | 7,278,900 | — | — |
| 2016-09-28 | $23.75 | $23.75 | 6,611,800 | — | — |
| 2016-09-27 | $23.72 | $23.72 | 12,317,500 | — | — |
| 2016-09-26 | $23.73 | $23.73 | 8,162,000 | — | — |
| 2016-09-23 | $23.71 | $23.71 | 7,409,300 | — | — |
| 2016-09-22 | $23.73 | $23.73 | 9,681,400 | — | — |
| 2016-09-21 | $23.73 | $23.73 | 6,858,200 | — | — |
| 2016-09-20 | $23.31 | $23.31 | 12,077,300 | — | — |
| 2016-09-19 | $23.51 | $23.51 | 7,587,800 | — | — |
| 2016-09-16 | $23.50 | $23.50 | 13,251,800 | — | — |
| 2016-09-15 | $23.62 | $23.62 | 13,201,200 | — | — |
| 2016-09-14 | $23.11 | $23.11 | 17,899,000 | — | — |
| 2016-09-13 | $23.26 | $23.26 | 11,457,700 | — | — |
| 2016-09-12 | $23.75 | $23.75 | 7,482,000 | — | — |
| 2016-09-09 | $23.51 | $23.51 | 7,695,500 | — | — |
| 2016-09-08 | $24.48 | $24.48 | 5,542,600 | — | — |
| 2016-09-07 | $24.41 | $24.41 | 6,155,100 | — | — |
| 2016-09-06 | $24.33 | $24.33 | 4,777,400 | — | — |
| 2016-09-02 | $24.26 | $24.26 | 5,511,500 | — | — |
| 2016-09-01 | $24.33 | $24.33 | 9,115,600 | — | — |
| 2016-08-31 | $23.82 | $23.82 | 9,533,100 | — | — |
| 2016-08-30 | $24.21 | $24.21 | 3,579,700 | — | — |
| 2016-08-29 | $24.30 | $24.30 | 6,932,300 | — | — |
| 2016-08-26 | $23.97 | $23.97 | 6,744,300 | — | — |
| 2016-08-25 | $23.77 | $23.77 | 7,809,000 | — | — |
| 2016-08-24 | $23.63 | $23.63 | 4,882,300 | — | — |
| 2016-08-23 | $24.11 | $24.11 | 4,338,300 | — | — |
| 2016-08-22 | $24.12 | $24.12 | 3,185,500 | — | — |
| 2016-08-19 | $24.17 | $24.17 | 4,712,200 | — | — |
| 2016-08-18 | $23.96 | $23.96 | 5,172,900 | — | — |
| 2016-08-17 | $23.90 | $23.90 | 6,405,200 | — | — |
| 2016-08-16 | $23.87 | $23.87 | 6,466,300 | — | — |
| 2016-08-15 | $23.97 | $23.97 | 5,015,900 | — | — |
| 2016-08-12 | $23.89 | $23.89 | 4,258,600 | — | — |
| 2016-08-11 | $23.86 | $23.86 | 6,190,100 | — | — |
| 2016-08-10 | $23.88 | $23.88 | 6,047,200 | — | — |
| 2016-08-09 | $24.15 | $24.15 | 7,090,800 | — | — |
| 2016-08-08 | $23.88 | $23.88 | 6,959,400 | — | — |
| 2016-08-05 | $24.14 | $24.14 | 5,602,200 | — | — |
| 2016-08-04 | $24.14 | $24.14 | 8,460,700 | — | — |
| 2016-08-03 | $23.84 | $23.84 | 6,151,500 | — | — |
| 2016-08-02 | $24.17 | $24.17 | 7,115,500 | — | — |
| 2016-08-01 | $24.43 | $24.43 | 7,267,400 | — | — |
| 2016-07-29 | $24.28 | $24.28 | 13,047,300 | — | — |
| 2016-07-28 | $24.34 | $24.34 | 24,280,500 | — | — |
| 2016-07-27 | $23.66 | $23.66 | 10,732,900 | — | — |
| 2016-07-26 | $23.98 | $23.98 | 6,308,900 | — | — |
| 2016-07-25 | $23.70 | $23.70 | 7,567,600 | — | — |
| 2016-07-22 | $23.92 | $23.92 | 11,053,700 | — | — |
| 2016-07-21 | $23.92 | $23.92 | 7,705,100 | — | — |
| 2016-07-20 | $24.26 | $24.26 | 10,868,100 | — | — |
| 2016-07-19 | $23.75 | $23.75 | 7,539,500 | — | — |
| 2016-07-18 | $23.58 | $23.58 | 5,210,800 | — | — |
| 2016-07-15 | $23.58 | $23.58 | 6,094,300 | — | — |
| 2016-07-14 | $23.78 | $23.78 | 7,583,500 | — | — |
| 2016-07-13 | $23.63 | $23.63 | 7,704,300 | — | — |
| 2016-07-12 | $23.64 | $23.64 | 11,958,500 | — | — |
| 2016-07-11 | $23.77 | $23.77 | 6,401,500 | — | — |
| 2016-07-08 | $23.90 | $23.90 | 6,861,100 | — | — |
| 2016-07-07 | $23.66 | $23.66 | 7,007,500 | — | — |
| 2016-07-06 | $23.67 | $23.67 | 12,576,700 | — | — |
| 2016-07-05 | $23.30 | $23.30 | 10,843,300 | — | — |
| 2016-07-01 | $23.41 | $23.41 | 8,180,200 | — | — |
| 2016-06-30 | $23.37 | $23.37 | 11,094,700 | — | — |
| 2016-06-29 | $23.03 | $23.03 | 12,689,600 | — | — |
| 2016-06-28 | $22.35 | $22.35 | 14,216,800 | — | — |
| 2016-06-27 | $21.98 | $21.98 | 14,233,100 | — | — |
| 2016-06-24 | $22.37 | $22.37 | 39,356,600 | — | — |
| 2016-06-23 | $22.97 | $22.97 | 11,494,900 | — | — |
| 2016-06-22 | $22.66 | $22.66 | 8,446,600 | — | — |
| 2016-06-21 | $22.76 | $22.76 | 9,824,800 | — | — |
| 2016-06-20 | $22.85 | $22.85 | 10,088,300 | — | — |
| 2016-06-17 | $22.49 | $22.49 | 40,495,400 | — | — |
| 2016-06-16 | $22.83 | $22.83 | 5,474,800 | — | — |
| 2016-06-15 | $22.80 | $22.80 | 6,450,800 | — | — |
| 2016-06-14 | $22.93 | $22.93 | 9,526,900 | — | — |
| 2016-06-13 | $22.95 | $22.95 | 8,228,000 | — | — |
| 2016-06-10 | $23.02 | $23.02 | 10,149,000 | — | — |
| 2016-06-09 | $23.32 | $23.32 | 19,189,300 | — | — |
| 2016-06-08 | $22.80 | $22.80 | 11,576,600 | — | — |
| 2016-06-07 | $22.63 | $22.63 | 16,328,600 | — | — |
| 2016-06-06 | $22.75 | $22.75 | 10,643,200 | — | — |
| 2016-06-03 | $22.80 | $22.80 | 13,065,100 | — | — |
| 2016-06-02 | $22.99 | $22.99 | 7,136,800 | — | — |
| 2016-06-01 | $22.71 | $22.71 | 7,225,800 | — | — |
| 2016-05-31 | $22.71 | $22.71 | 9,148,500 | — | — |
| 2016-05-27 | $22.58 | $22.58 | 5,446,200 | — | — |
| 2016-05-26 | $22.56 | $22.56 | 6,915,900 | — | — |
| 2016-05-25 | $22.39 | $22.39 | 8,638,200 | — | — |
| 2016-05-24 | $22.53 | $22.53 | 12,424,000 | — | — |
| 2016-05-23 | $22.36 | $22.36 | 6,977,700 | — | — |
| 2016-05-20 | $22.37 | $22.37 | 8,533,200 | — | — |
| 2016-05-19 | $22.17 | $22.17 | 7,417,600 | — | — |
| 2016-05-18 | $22.29 | $22.29 | 9,845,500 | — | — |
| 2016-05-17 | $22.31 | $22.31 | 11,439,400 | — | — |
| 2016-05-16 | $22.67 | $22.67 | 22,901,300 | — | — |
| 2016-05-13 | $22.35 | $22.35 | 16,808,400 | — | — |
| 2016-05-12 | $22.05 | $22.05 | 5,715,400 | — | — |
| 2016-05-11 | $22.06 | $22.06 | 5,112,900 | — | — |
| 2016-05-10 | $22.22 | $22.22 | 7,628,600 | — | — |
| 2016-05-09 | $22.14 | $22.14 | 8,048,400 | — | — |
| 2016-05-06 | $22.03 | $22.03 | 9,714,600 | — | — |
| 2016-05-05 | $21.80 | $21.80 | 8,024,800 | — | — |
| 2016-05-04 | $21.81 | $21.81 | 9,235,500 | — | — |
| 2016-05-03 | $21.78 | $21.78 | 8,318,900 | — | — |
| 2016-05-02 | $22.00 | $22.00 | 11,017,400 | — | — |
| 2016-04-29 | $21.92 | $21.92 | 11,597,500 | — | — |
| 2016-04-28 | $21.83 | $21.83 | 29,460,000 | — | — |
| 2016-04-27 | $21.89 | $21.89 | 47,126,600 | — | — |
| 2016-04-26 | $19.69 | $19.69 | 12,252,200 | — | — |
| 2016-04-25 | $19.74 | $19.74 | 9,731,200 | — | — |
| 2016-04-22 | $19.76 | $19.76 | 8,134,000 | — | — |
| 2016-04-21 | $19.59 | $19.59 | 6,336,600 | — | — |
| 2016-04-20 | $19.65 | $19.65 | 8,967,100 | — | — |
| 2016-04-19 | $19.67 | $19.67 | 10,021,800 | — | — |
| 2016-04-18 | $19.47 | $19.47 | 8,678,100 | — | — |
| 2016-04-15 | $19.46 | $19.46 | 6,451,500 | — | — |
| 2016-04-14 | $19.55 | $19.55 | 4,830,300 | — | — |
| 2016-04-13 | $19.57 | $19.57 | 6,105,300 | — | — |
| 2016-04-12 | $19.31 | $19.31 | 4,305,600 | — | — |
| 2016-04-11 | $19.17 | $19.17 | 7,006,400 | — | — |
| 2016-04-08 | $19.31 | $19.31 | 4,966,300 | — | — |
| 2016-04-07 | $19.29 | $19.29 | 9,557,000 | — | — |
| 2016-04-06 | $19.56 | $19.56 | 11,991,500 | — | — |
| 2016-04-05 | $19.17 | $19.17 | 10,290,200 | — | — |
| 2016-04-04 | $19.47 | $19.47 | 12,221,400 | — | — |
| 2016-04-01 | $18.94 | $18.94 | 8,323,000 | — | — |
| 2016-03-31 | $18.81 | $18.81 | 8,828,700 | — | — |
| 2016-03-30 | $18.82 | $18.82 | 12,500,300 | — | — |
| 2016-03-29 | $18.55 | $18.55 | 10,433,500 | — | — |
| 2016-03-28 | $18.04 | $18.04 | 5,242,600 | — | — |
| 2016-03-24 | $17.93 | $17.93 | 4,358,500 | — | — |
| 2016-03-23 | $18.16 | $18.16 | 6,895,600 | — | — |
| 2016-03-22 | $18.29 | $18.29 | 9,641,700 | — | — |
| 2016-03-21 | $18.11 | $18.11 | 6,189,300 | — | — |
| 2016-03-18 | $18.12 | $18.12 | 10,642,500 | — | — |
| 2016-03-17 | $17.93 | $17.93 | 9,702,800 | — | — |
| 2016-03-16 | $17.89 | $17.89 | 4,494,400 | — | — |
| 2016-03-15 | $17.91 | $17.91 | 5,605,200 | — | — |
| 2016-03-14 | $18.14 | $18.14 | 7,684,100 | — | — |
| 2016-03-11 | $18.05 | $18.05 | 8,380,500 | — | — |
| 2016-03-10 | $17.48 | $17.48 | 8,740,700 | — | — |
| 2016-03-09 | $17.42 | $17.42 | 8,407,400 | — | — |
| 2016-03-08 | $17.35 | $17.35 | 7,146,800 | — | — |
| 2016-03-07 | $17.33 | $17.33 | 5,321,900 | — | — |
| 2016-03-04 | $17.44 | $17.44 | 4,921,500 | — | — |
| 2016-03-03 | $17.41 | $17.41 | 6,907,400 | — | — |
| 2016-03-02 | $17.37 | $17.37 | 10,884,000 | — | — |
| 2016-03-01 | $17.22 | $17.22 | 8,749,200 | — | — |
| 2016-02-29 | $16.98 | $16.98 | 10,901,200 | — | — |
| 2016-02-26 | $17.21 | $17.21 | 11,610,700 | — | — |
| 2016-02-25 | $17.32 | $17.32 | 10,619,500 | — | — |
| 2016-02-24 | $17.33 | $17.33 | 8,001,600 | — | — |
| 2016-02-23 | $17.24 | $17.24 | 7,220,700 | — | — |
| 2016-02-22 | $17.26 | $17.26 | 6,139,000 | — | — |
| 2016-02-19 | $17.16 | $17.16 | 6,823,400 | — | — |
| 2016-02-18 | $17.21 | $17.21 | 7,226,900 | — | — |
| 2016-02-17 | $17.57 | $17.57 | 9,754,800 | — | — |
| 2016-02-16 | $17.16 | $17.16 | 9,293,700 | — | — |
| 2016-02-12 | $16.64 | $16.64 | 6,172,800 | — | — |
| 2016-02-11 | $16.58 | $16.58 | 9,735,300 | — | — |
| 2016-02-10 | $16.92 | $16.92 | 9,801,600 | — | — |
| 2016-02-09 | $16.87 | $16.87 | 20,135,400 | — | — |
| 2016-02-08 | $16.07 | $16.07 | 16,522,500 | — | — |
| 2016-02-05 | $16.62 | $16.62 | 17,077,300 | — | — |
| 2016-02-04 | $17.34 | $17.34 | 29,665,600 | — | — |
| 2016-02-03 | $17.73 | $17.73 | 14,933,100 | — | — |
| 2016-02-02 | $17.84 | $17.84 | 12,802,100 | — | — |
| 2016-02-01 | $17.88 | $17.88 | 14,901,800 | — | — |
| 2016-01-29 | $17.53 | $17.53 | 11,113,900 | — | — |
| 2016-01-28 | $16.90 | $16.90 | 8,088,500 | — | — |
| 2016-01-27 | $17.22 | $17.22 | 9,374,900 | — | — |
| 2016-01-26 | $17.38 | $17.38 | 10,803,500 | — | — |
| 2016-01-25 | $17.53 | $17.53 | 9,349,400 | — | — |
| 2016-01-22 | $17.85 | $17.85 | 6,231,600 | — | — |
| 2016-01-21 | $17.56 | $17.56 | 10,288,900 | — | — |
| 2016-01-20 | $17.54 | $17.54 | 12,460,700 | — | — |
| 2016-01-19 | $17.57 | $17.57 | 15,022,900 | — | — |
| 2016-01-15 | $17.87 | $17.87 | 13,637,000 | — | — |
| 2016-01-14 | $18.16 | $18.16 | 13,215,400 | — | — |
| 2016-01-13 | $17.55 | $17.55 | 21,569,000 | — | — |
| 2016-01-12 | $17.79 | $17.79 | 14,960,400 | — | — |
| 2016-01-11 | $17.13 | $17.13 | 12,283,600 | — | — |
| 2016-01-08 | $17.43 | $17.43 | 9,210,500 | — | — |
| 2016-01-07 | $17.64 | $17.64 | 7,777,700 | — | — |
| 2016-01-06 | $18.00 | $18.00 | 8,014,200 | — | — |
| 2016-01-05 | $18.18 | $18.18 | 6,737,900 | — | — |
| 2016-01-04 | $17.99 | $17.99 | 9,750,100 | — | — |