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
- 2007-06-22 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 | $27.03 | $47.59 | 5,342,800 | — | — |
| 2016-12-29 | $27.15 | $47.80 | 4,335,000 | — | — |
| 2016-12-28 | $27.33 | $48.12 | 3,863,400 | — | — |
| 2016-12-27 | $27.74 | $48.84 | 3,851,900 | — | — |
| 2016-12-23 | $28.14 | $49.55 | 2,733,100 | — | — |
| 2016-12-22 | $27.99 | $49.28 | 4,272,600 | — | — |
| 2016-12-21 | $28.50 | $50.18 | 3,245,400 | — | — |
| 2016-12-20 | $28.91 | $50.90 | 4,298,400 | — | — |
| 2016-12-19 | $29.08 | $51.20 | 3,401,900 | — | — |
| 2016-12-16 | $28.97 | $51.01 | 21,434,400 | — | — |
| 2016-12-15 | $29.23 | $51.47 | 4,853,900 | — | — |
| 2016-12-14 | $29.10 | $51.24 | 3,612,700 | — | — |
| 2016-12-13 | $29.33 | $51.64 | 3,748,700 | — | — |
| 2016-12-12 | $29.29 | $51.57 | 6,305,800 | — | — |
| 2016-12-09 | $29.52 | $51.98 | 12,007,700 | — | — |
| 2016-12-08 | $29.81 | $52.49 | 11,927,500 | — | — |
| 2016-12-07 | $28.57 | $50.30 | 13,422,700 | — | — |
| 2016-12-06 | $26.55 | $46.75 | 3,837,200 | — | — |
| 2016-12-05 | $26.40 | $46.48 | 2,995,600 | — | — |
| 2016-12-02 | $25.86 | $45.53 | 3,432,500 | — | — |
| 2016-12-01 | $26.15 | $46.04 | 4,824,500 | — | — |
| 2016-11-30 | $25.74 | $45.32 | 3,374,600 | — | — |
| 2016-11-29 | $25.99 | $45.76 | 2,580,100 | — | — |
| 2016-11-28 | $25.81 | $45.44 | 4,329,000 | — | — |
| 2016-11-25 | $26.55 | $46.75 | 1,970,400 | — | — |
| 2016-11-23 | $26.03 | $45.83 | 4,305,900 | — | — |
| 2016-11-22 | $26.49 | $46.64 | 3,173,800 | — | — |
| 2016-11-21 | $26.35 | $46.39 | 5,213,700 | — | — |
| 2016-11-18 | $26.60 | $46.83 | 5,052,400 | — | — |
| 2016-11-17 | $25.90 | $45.60 | 3,679,900 | — | — |
| 2016-11-16 | $25.56 | $45.00 | 4,338,900 | — | — |
| 2016-11-15 | $25.90 | $45.60 | 6,076,300 | — | — |
| 2016-11-14 | $25.27 | $44.49 | 7,727,600 | — | — |
| 2016-11-11 | $24.20 | $42.61 | 7,100,900 | — | — |
| 2016-11-10 | $24.53 | $43.19 | 9,968,300 | — | — |
| 2016-11-09 | $23.69 | $41.71 | 9,296,800 | — | — |
| 2016-11-08 | $24.04 | $42.33 | 3,875,500 | — | — |
| 2016-11-07 | $23.86 | $42.01 | 3,750,400 | — | — |
| 2016-11-04 | $23.54 | $41.45 | 3,129,500 | — | — |
| 2016-11-03 | $23.84 | $41.98 | 3,472,200 | — | — |
| 2016-11-02 | $24.36 | $42.17 | 4,040,700 | — | — |
| 2016-11-01 | $24.92 | $43.14 | 3,303,300 | — | — |
| 2016-10-31 | $25.03 | $43.33 | 2,671,700 | — | — |
| 2016-10-28 | $25.50 | $44.14 | 3,880,500 | — | — |
| 2016-10-27 | $25.34 | $43.87 | 6,865,500 | — | — |
| 2016-10-26 | $25.38 | $43.93 | 5,456,900 | — | — |
| 2016-10-25 | $25.04 | $43.35 | 4,284,500 | — | — |
| 2016-10-24 | $24.79 | $42.91 | 4,905,500 | — | — |
| 2016-10-21 | $24.07 | $41.67 | 4,458,200 | — | — |
| 2016-10-20 | $23.62 | $40.89 | 2,957,100 | — | — |
| 2016-10-19 | $23.71 | $41.04 | 4,980,100 | — | — |
| 2016-10-18 | $23.61 | $40.87 | 3,569,100 | — | — |
| 2016-10-17 | $23.52 | $40.71 | 3,626,800 | — | — |
| 2016-10-14 | $23.68 | $40.99 | 3,911,900 | — | — |
| 2016-10-13 | $23.84 | $41.27 | 5,397,600 | — | — |
| 2016-10-12 | $24.16 | $41.82 | 3,651,100 | — | — |
| 2016-10-11 | $24.30 | $42.06 | 4,147,300 | — | — |
| 2016-10-10 | $24.66 | $42.69 | 2,064,700 | — | — |
| 2016-10-07 | $24.68 | $42.72 | 2,548,200 | — | — |
| 2016-10-06 | $24.79 | $42.91 | 3,163,100 | — | — |
| 2016-10-05 | $25.14 | $43.52 | 4,127,900 | — | — |
| 2016-10-04 | $25.09 | $43.43 | 3,674,100 | — | — |
| 2016-10-03 | $25.19 | $43.61 | 2,580,300 | — | — |
| 2016-09-30 | $25.53 | $44.19 | 5,698,500 | — | — |
| 2016-09-29 | $25.06 | $43.38 | 4,169,800 | — | — |
| 2016-09-28 | $25.12 | $43.48 | 3,493,500 | — | — |
| 2016-09-27 | $25.00 | $43.28 | 5,416,800 | — | — |
| 2016-09-26 | $25.46 | $44.07 | 3,149,200 | — | — |
| 2016-09-23 | $25.83 | $44.71 | 3,470,000 | — | — |
| 2016-09-22 | $26.05 | $45.09 | 4,356,500 | — | — |
| 2016-09-21 | $26.35 | $45.61 | 2,577,100 | — | — |
| 2016-09-20 | $25.96 | $44.94 | 2,293,900 | — | — |
| 2016-09-19 | $25.83 | $44.71 | 2,000,600 | — | — |
| 2016-09-16 | $25.76 | $44.59 | 2,079,800 | — | — |
| 2016-09-15 | $25.79 | $44.64 | 2,852,700 | — | — |
| 2016-09-14 | $25.59 | $44.30 | 3,069,200 | — | — |
| 2016-09-13 | $25.78 | $44.63 | 4,865,600 | — | — |
| 2016-09-12 | $26.32 | $45.56 | 4,037,900 | — | — |
| 2016-09-09 | $26.17 | $45.30 | 4,552,000 | — | — |
| 2016-09-08 | $26.79 | $46.38 | 1,853,600 | — | — |
| 2016-09-07 | $26.62 | $46.08 | 2,542,300 | — | — |
| 2016-09-06 | $26.70 | $46.22 | 2,288,600 | — | — |
| 2016-09-02 | $26.88 | $46.53 | 3,513,200 | — | — |
| 2016-09-01 | $26.93 | $46.62 | 3,836,900 | — | — |
| 2016-08-31 | $27.42 | $47.47 | 1,544,900 | — | — |
| 2016-08-30 | $27.58 | $47.74 | 1,427,200 | — | — |
| 2016-08-29 | $27.60 | $47.78 | 2,509,800 | — | — |
| 2016-08-26 | $27.44 | $47.50 | 4,042,800 | — | — |
| 2016-08-25 | $27.82 | $48.16 | 1,862,100 | — | — |
| 2016-08-24 | $28.16 | $48.75 | 2,006,000 | — | — |
| 2016-08-23 | $28.23 | $48.87 | 2,845,200 | — | — |
| 2016-08-22 | $28.20 | $48.82 | 1,919,300 | — | — |
| 2016-08-19 | $28.19 | $48.80 | 1,756,400 | — | — |
| 2016-08-18 | $28.32 | $49.02 | 3,507,300 | — | — |
| 2016-08-17 | $27.89 | $48.28 | 2,235,500 | — | — |
| 2016-08-16 | $27.87 | $48.24 | 1,513,000 | — | — |
| 2016-08-15 | $27.94 | $48.37 | 2,026,600 | — | — |
| 2016-08-12 | $27.60 | $47.78 | 2,935,000 | — | — |
| 2016-08-11 | $27.90 | $48.30 | 2,049,100 | — | — |
| 2016-08-10 | $27.83 | $48.18 | 2,506,200 | — | — |
| 2016-08-09 | $27.89 | $48.28 | 5,918,500 | — | — |
| 2016-08-08 | $27.63 | $47.83 | 3,694,900 | — | — |
| 2016-08-05 | $27.19 | $47.07 | 4,200,700 | — | — |
| 2016-08-04 | $26.63 | $46.10 | 3,929,500 | — | — |
| 2016-08-03 | $26.66 | $46.15 | 5,817,300 | — | — |
| 2016-08-02 | $25.95 | $44.92 | 4,885,200 | — | — |
| 2016-08-01 | $26.47 | $45.82 | 5,022,000 | — | — |
| 2016-07-29 | $26.84 | $46.46 | 2,166,000 | — | — |
| 2016-07-28 | $26.99 | $46.72 | 3,890,300 | — | — |
| 2016-07-27 | $27.50 | $46.98 | 6,077,700 | — | — |
| 2016-07-26 | $27.67 | $47.27 | 4,886,000 | — | — |
| 2016-07-25 | $27.68 | $47.29 | 6,130,000 | — | — |
| 2016-07-22 | $27.42 | $46.84 | 5,742,900 | — | — |
| 2016-07-21 | $26.83 | $45.84 | 7,130,700 | — | — |
| 2016-07-20 | $25.84 | $44.15 | 5,304,800 | — | — |
| 2016-07-19 | $25.30 | $43.22 | 2,371,700 | — | — |
| 2016-07-18 | $25.13 | $42.93 | 4,415,600 | — | — |
| 2016-07-15 | $25.00 | $42.71 | 3,062,700 | — | — |
| 2016-07-14 | $25.07 | $42.83 | 3,571,000 | — | — |
| 2016-07-13 | $24.80 | $42.37 | 4,596,700 | — | — |
| 2016-07-12 | $24.57 | $41.98 | 7,021,400 | — | — |
| 2016-07-11 | $24.10 | $41.17 | 4,460,400 | — | — |
| 2016-07-08 | $24.00 | $41.00 | 5,146,100 | — | — |
| 2016-07-07 | $23.41 | $39.99 | 6,718,900 | — | — |
| 2016-07-06 | $22.96 | $39.22 | 13,704,700 | — | — |
| 2016-07-05 | $23.25 | $39.72 | 7,263,000 | — | — |
| 2016-07-01 | $24.50 | $41.86 | 2,811,300 | — | — |
| 2016-06-30 | $24.54 | $41.92 | 3,411,300 | — | — |
| 2016-06-29 | $24.75 | $42.28 | 4,295,400 | — | — |
| 2016-06-28 | $23.86 | $40.76 | 5,615,500 | — | — |
| 2016-06-27 | $23.32 | $39.84 | 6,585,100 | — | — |
| 2016-06-24 | $24.47 | $41.80 | 7,158,400 | — | — |
| 2016-06-23 | $25.88 | $44.21 | 5,054,300 | — | — |
| 2016-06-22 | $25.17 | $43.00 | 2,334,900 | — | — |
| 2016-06-21 | $25.32 | $43.26 | 4,050,700 | — | — |
| 2016-06-20 | $25.49 | $43.55 | 4,706,800 | — | — |
| 2016-06-17 | $24.91 | $42.56 | 3,321,300 | — | — |
| 2016-06-16 | $24.92 | $42.57 | 3,300,500 | — | — |
| 2016-06-15 | $25.20 | $43.05 | 4,752,500 | — | — |
| 2016-06-14 | $25.05 | $42.80 | 4,348,400 | — | — |
| 2016-06-13 | $25.74 | $43.97 | 2,798,600 | — | — |
| 2016-06-10 | $26.07 | $44.54 | 4,627,500 | — | — |
| 2016-06-09 | $26.50 | $45.27 | 2,077,100 | — | — |
| 2016-06-08 | $26.92 | $45.99 | 2,982,000 | — | — |
| 2016-06-07 | $26.72 | $45.65 | 4,862,700 | — | — |
| 2016-06-06 | $26.70 | $45.61 | 3,331,300 | — | — |
| 2016-06-03 | $26.09 | $44.57 | 2,555,400 | — | — |
| 2016-06-02 | $26.28 | $44.90 | 2,439,400 | — | — |
| 2016-06-01 | $26.26 | $44.86 | 2,759,300 | — | — |
| 2016-05-31 | $26.19 | $44.74 | 5,216,000 | — | — |
| 2016-05-27 | $26.79 | $45.77 | 3,409,200 | — | — |
| 2016-05-26 | $26.50 | $45.27 | 1,687,000 | — | — |
| 2016-05-25 | $26.71 | $45.63 | 4,793,900 | — | — |
| 2016-05-24 | $26.18 | $44.73 | 4,187,000 | — | — |
| 2016-05-23 | $25.23 | $43.10 | 2,779,800 | — | — |
| 2016-05-20 | $25.45 | $43.48 | 12,141,400 | — | — |
| 2016-05-19 | $24.79 | $42.35 | 7,150,700 | — | — |
| 2016-05-18 | $25.29 | $43.21 | 8,437,800 | — | — |
| 2016-05-17 | $26.06 | $44.52 | 2,387,100 | — | — |
| 2016-05-16 | $25.93 | $44.30 | 3,786,900 | — | — |
| 2016-05-13 | $25.80 | $44.08 | 3,058,400 | — | — |
| 2016-05-12 | $26.35 | $45.02 | 4,291,600 | — | — |
| 2016-05-11 | $26.78 | $45.75 | 2,266,400 | — | — |
| 2016-05-10 | $26.95 | $46.04 | 2,392,900 | — | — |
| 2016-05-09 | $26.78 | $45.75 | 3,315,100 | — | — |
| 2016-05-06 | $26.68 | $45.58 | 1,982,400 | — | — |
| 2016-05-05 | $26.76 | $45.72 | 2,637,500 | — | — |
| 2016-05-04 | $26.59 | $45.43 | 3,341,700 | — | — |
| 2016-05-03 | $27.04 | $46.20 | 4,131,900 | — | — |
| 2016-05-02 | $27.64 | $47.22 | 2,419,100 | — | — |
| 2016-04-29 | $27.44 | $46.88 | 3,367,600 | — | — |
| 2016-04-28 | $27.78 | $47.46 | 3,509,000 | — | — |
| 2016-04-27 | $28.84 | $48.79 | 3,131,900 | — | — |
| 2016-04-26 | $28.67 | $48.50 | 3,117,900 | — | — |
| 2016-04-25 | $28.29 | $47.86 | 2,404,700 | — | — |
| 2016-04-22 | $28.45 | $48.13 | 2,977,200 | — | — |
| 2016-04-21 | $28.23 | $47.76 | 5,952,300 | — | — |
| 2016-04-20 | $29.44 | $49.81 | 3,851,600 | — | — |
| 2016-04-19 | $29.39 | $49.72 | 3,840,100 | — | — |
| 2016-04-18 | $29.03 | $49.11 | 3,284,900 | — | — |
| 2016-04-15 | $28.78 | $48.69 | 2,841,900 | — | — |
| 2016-04-14 | $29.01 | $49.08 | 4,957,700 | — | — |
| 2016-04-13 | $28.59 | $48.37 | 5,402,800 | — | — |
| 2016-04-12 | $27.17 | $45.97 | 3,626,300 | — | — |
| 2016-04-11 | $26.53 | $44.88 | 3,237,400 | — | — |
| 2016-04-08 | $26.67 | $45.12 | 4,457,000 | — | — |
| 2016-04-07 | $26.90 | $45.51 | 3,760,800 | — | — |
| 2016-04-06 | $27.59 | $46.68 | 2,594,200 | — | — |
| 2016-04-05 | $27.34 | $46.25 | 2,557,600 | — | — |
| 2016-04-04 | $27.40 | $46.36 | 4,971,600 | — | — |
| 2016-04-01 | $28.13 | $47.59 | 3,155,500 | — | — |
| 2016-03-31 | $28.05 | $47.46 | 2,152,900 | — | — |
| 2016-03-30 | $27.94 | $47.27 | 3,889,500 | — | — |
| 2016-03-29 | $27.58 | $46.66 | 5,602,200 | — | — |
| 2016-03-28 | $26.31 | $44.51 | 3,484,300 | — | — |
| 2016-03-24 | $26.45 | $44.75 | 4,480,500 | — | — |
| 2016-03-23 | $26.96 | $45.61 | 4,105,100 | — | — |
| 2016-03-22 | $27.80 | $47.03 | 2,705,700 | — | — |
| 2016-03-21 | $28.02 | $47.40 | 4,398,700 | — | — |
| 2016-03-18 | $27.99 | $47.35 | 4,246,600 | — | — |
| 2016-03-17 | $28.18 | $47.68 | 4,932,600 | — | — |
| 2016-03-16 | $27.77 | $46.98 | 4,040,400 | — | — |
| 2016-03-15 | $27.08 | $45.81 | 3,156,500 | — | — |
| 2016-03-14 | $27.31 | $46.20 | 3,919,500 | — | — |
| 2016-03-11 | $27.52 | $46.56 | 5,349,800 | — | — |
| 2016-03-10 | $27.37 | $46.31 | 4,882,100 | — | — |
| 2016-03-09 | $27.62 | $46.73 | 5,965,900 | — | — |
| 2016-03-08 | $28.25 | $47.79 | 6,398,600 | — | — |
| 2016-03-07 | $29.06 | $49.16 | 4,795,500 | — | — |
| 2016-03-04 | $29.07 | $49.18 | 6,582,400 | — | — |
| 2016-03-03 | $28.54 | $48.28 | 5,779,400 | — | — |
| 2016-03-02 | $28.08 | $47.51 | 6,649,800 | — | — |
| 2016-03-01 | $27.05 | $45.76 | 7,079,300 | — | — |
| 2016-02-29 | $25.97 | $43.94 | 5,019,000 | — | — |
| 2016-02-26 | $25.61 | $43.33 | 5,243,900 | — | — |
| 2016-02-25 | $25.48 | $43.11 | 6,390,200 | — | — |
| 2016-02-24 | $25.73 | $43.53 | 4,549,500 | — | — |
| 2016-02-23 | $25.74 | $43.55 | 4,477,000 | — | — |
| 2016-02-22 | $26.67 | $45.12 | 5,095,900 | — | — |
| 2016-02-19 | $25.87 | $43.77 | 4,455,000 | — | — |
| 2016-02-18 | $26.47 | $44.78 | 4,300,100 | — | — |
| 2016-02-17 | $26.63 | $45.05 | 7,137,900 | — | — |
| 2016-02-16 | $25.97 | $43.94 | 6,816,100 | — | — |
| 2016-02-12 | $24.63 | $41.67 | 9,964,300 | — | — |
| 2016-02-11 | $23.02 | $38.95 | 10,453,400 | — | — |
| 2016-02-10 | $24.50 | $41.45 | 5,785,000 | — | — |
| 2016-02-09 | $24.46 | $41.38 | 4,999,600 | — | — |
| 2016-02-08 | $24.44 | $41.35 | 10,853,200 | — | — |
| 2016-02-05 | $26.47 | $44.78 | 5,875,900 | — | — |
| 2016-02-04 | $26.35 | $44.58 | 7,624,700 | — | — |
| 2016-02-03 | $26.47 | $43.75 | 8,325,400 | — | — |
| 2016-02-02 | $26.38 | $43.60 | 8,963,500 | — | — |
| 2016-02-01 | $27.37 | $45.24 | 8,013,300 | — | — |
| 2016-01-29 | $26.27 | $43.42 | 7,165,800 | — | — |
| 2016-01-28 | $25.12 | $41.52 | 7,779,900 | — | — |
| 2016-01-27 | $25.60 | $42.31 | 4,930,900 | — | — |
| 2016-01-26 | $26.29 | $43.45 | 7,426,800 | — | — |
| 2016-01-25 | $25.03 | $41.37 | 5,634,800 | — | — |
| 2016-01-22 | $26.21 | $43.32 | 7,988,700 | — | — |
| 2016-01-21 | $24.16 | $39.93 | 6,641,600 | — | — |
| 2016-01-20 | $23.75 | $39.25 | 9,144,100 | — | — |
| 2016-01-19 | $24.01 | $39.68 | 6,339,200 | — | — |
| 2016-01-15 | $24.56 | $40.59 | 10,831,400 | — | — |
| 2016-01-14 | $25.64 | $42.38 | 9,436,900 | — | — |
| 2016-01-13 | $24.45 | $40.41 | 6,789,100 | — | — |
| 2016-01-12 | $25.17 | $41.60 | 7,051,000 | — | — |
| 2016-01-11 | $24.65 | $40.74 | 10,717,500 | — | — |
| 2016-01-08 | $25.50 | $42.15 | 6,510,600 | — | — |
| 2016-01-07 | $26.38 | $43.60 | 7,027,400 | — | — |
| 2016-01-06 | $27.29 | $45.11 | 7,954,000 | — | — |
| 2016-01-05 | $28.14 | $46.51 | 6,048,200 | — | — |
| 2016-01-04 | $28.95 | $47.85 | 6,938,500 | — | — |