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
- 1987-06-10 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 | $25.22 | $25.22 | 1,064,200 | — | — |
| 2016-12-29 | $25.52 | $25.52 | 734,800 | — | — |
| 2016-12-28 | $25.39 | $25.39 | 1,180,000 | — | — |
| 2016-12-27 | $25.88 | $25.88 | 812,400 | — | — |
| 2016-12-23 | $25.76 | $25.76 | 781,400 | — | — |
| 2016-12-22 | $25.52 | $25.52 | 985,800 | — | — |
| 2016-12-21 | $25.78 | $25.78 | 985,900 | — | — |
| 2016-12-20 | $25.92 | $25.92 | 1,264,500 | — | — |
| 2016-12-19 | $25.69 | $25.69 | 1,765,900 | — | — |
| 2016-12-16 | $25.54 | $25.54 | 5,104,000 | — | — |
| 2016-12-15 | $25.53 | $25.53 | 2,314,700 | — | — |
| 2016-12-14 | $25.66 | $25.66 | 1,471,400 | — | — |
| 2016-12-13 | $25.83 | $25.83 | 1,677,900 | — | — |
| 2016-12-12 | $25.85 | $25.85 | 1,740,100 | — | — |
| 2016-12-09 | $25.95 | $25.95 | 1,584,500 | — | — |
| 2016-12-08 | $26.18 | $26.18 | 1,453,000 | — | — |
| 2016-12-07 | $25.96 | $25.96 | 1,796,700 | — | — |
| 2016-12-06 | $25.59 | $25.59 | 1,655,300 | — | — |
| 2016-12-05 | $25.53 | $25.53 | 1,613,500 | — | — |
| 2016-12-02 | $25.32 | $25.32 | 2,003,000 | — | — |
| 2016-12-01 | $25.18 | $25.18 | 2,138,100 | — | — |
| 2016-11-30 | $26.28 | $26.28 | 2,042,000 | — | — |
| 2016-11-29 | $26.59 | $26.59 | 1,335,200 | — | — |
| 2016-11-28 | $26.52 | $26.52 | 1,438,400 | — | — |
| 2016-11-25 | $26.76 | $26.76 | 706,300 | — | — |
| 2016-11-23 | $26.49 | $26.49 | 2,525,100 | — | — |
| 2016-11-22 | $26.77 | $26.77 | 2,490,500 | — | — |
| 2016-11-21 | $26.86 | $26.86 | 2,369,100 | — | — |
| 2016-11-18 | $26.40 | $26.40 | 1,491,900 | — | — |
| 2016-11-17 | $26.48 | $26.48 | 1,967,300 | — | — |
| 2016-11-16 | $25.85 | $25.85 | 1,972,500 | — | — |
| 2016-11-15 | $25.44 | $25.44 | 3,296,900 | — | — |
| 2016-11-14 | $25.51 | $25.51 | 5,489,900 | — | — |
| 2016-11-11 | $25.33 | $25.33 | 2,129,500 | — | — |
| 2016-11-10 | $24.84 | $24.84 | 2,738,500 | — | — |
| 2016-11-09 | $25.06 | $25.06 | 2,330,700 | — | — |
| 2016-11-08 | $25.46 | $25.46 | 1,445,200 | — | — |
| 2016-11-07 | $25.44 | $25.44 | 1,106,700 | — | — |
| 2016-11-04 | $24.93 | $24.93 | 1,427,400 | — | — |
| 2016-11-03 | $24.79 | $24.79 | 1,793,500 | — | — |
| 2016-11-02 | $24.76 | $24.76 | 2,760,800 | — | — |
| 2016-11-01 | $25.16 | $25.16 | 1,877,100 | — | — |
| 2016-10-31 | $25.58 | $25.58 | 1,715,900 | — | — |
| 2016-10-28 | $25.38 | $25.38 | 1,480,400 | — | — |
| 2016-10-27 | $25.36 | $25.36 | 2,034,700 | — | — |
| 2016-10-26 | $25.52 | $25.52 | 2,913,700 | — | — |
| 2016-10-25 | $25.50 | $25.50 | 5,224,200 | — | — |
| 2016-10-24 | $25.74 | $25.74 | 2,832,400 | — | — |
| 2016-10-21 | $25.71 | $25.71 | 1,833,700 | — | — |
| 2016-10-20 | $25.82 | $25.82 | 1,887,600 | — | — |
| 2016-10-19 | $26.14 | $26.14 | 2,169,900 | — | — |
| 2016-10-18 | $26.24 | $26.24 | 1,101,500 | — | — |
| 2016-10-17 | $25.95 | $25.95 | 1,429,400 | — | — |
| 2016-10-14 | $25.99 | $25.99 | 1,456,600 | — | — |
| 2016-10-13 | $25.92 | $25.92 | 2,341,300 | — | — |
| 2016-10-12 | $25.75 | $25.75 | 1,102,000 | — | — |
| 2016-10-11 | $25.66 | $25.66 | 1,864,500 | — | — |
| 2016-10-10 | $26.25 | $26.25 | 1,908,200 | — | — |
| 2016-10-07 | $25.53 | $25.53 | 1,518,700 | — | — |
| 2016-10-06 | $25.49 | $25.49 | 1,108,600 | — | — |
| 2016-10-05 | $25.47 | $25.47 | 1,894,500 | — | — |
| 2016-10-04 | $25.35 | $25.35 | 1,173,000 | — | — |
| 2016-10-03 | $25.41 | $25.41 | 1,341,700 | — | — |
| 2016-09-30 | $25.53 | $25.53 | 1,758,600 | — | — |
| 2016-09-29 | $25.22 | $25.22 | 1,387,900 | — | — |
| 2016-09-28 | $25.32 | $25.32 | 998,100 | — | — |
| 2016-09-27 | $25.15 | $25.15 | 1,408,600 | — | — |
| 2016-09-26 | $24.78 | $24.78 | 1,037,600 | — | — |
| 2016-09-23 | $24.81 | $24.81 | 1,017,200 | — | — |
| 2016-09-22 | $25.08 | $25.08 | 2,127,000 | — | — |
| 2016-09-21 | $24.66 | $24.66 | 1,893,900 | — | — |
| 2016-09-20 | $24.50 | $24.50 | 1,839,400 | — | — |
| 2016-09-19 | $24.40 | $24.40 | 2,272,100 | — | — |
| 2016-09-16 | $24.23 | $24.23 | 4,874,400 | — | — |
| 2016-09-15 | $24.83 | $24.83 | 2,245,500 | — | — |
| 2016-09-14 | $24.39 | $24.39 | 2,523,800 | — | — |
| 2016-09-13 | $24.62 | $24.62 | 2,249,800 | — | — |
| 2016-09-12 | $25.29 | $25.29 | 1,558,800 | — | — |
| 2016-09-09 | $25.04 | $25.04 | 1,736,900 | — | — |
| 2016-09-08 | $25.71 | $25.71 | 1,227,500 | — | — |
| 2016-09-07 | $25.98 | $25.98 | 1,521,300 | — | — |
| 2016-09-06 | $25.84 | $25.84 | 1,483,800 | — | — |
| 2016-09-02 | $25.91 | $25.91 | 1,493,900 | — | — |
| 2016-09-01 | $25.51 | $25.51 | 1,571,000 | — | — |
| 2016-08-31 | $25.44 | $25.44 | 3,213,100 | — | — |
| 2016-08-30 | $25.52 | $25.52 | 1,429,900 | — | — |
| 2016-08-29 | $25.57 | $25.57 | 2,303,000 | — | — |
| 2016-08-26 | $25.57 | $25.57 | 1,749,800 | — | — |
| 2016-08-25 | $25.43 | $25.43 | 1,608,100 | — | — |
| 2016-08-24 | $25.21 | $25.21 | 2,584,900 | — | — |
| 2016-08-23 | $25.24 | $25.24 | 1,361,400 | — | — |
| 2016-08-22 | $24.95 | $24.95 | 1,397,000 | — | — |
| 2016-08-19 | $24.99 | $24.99 | 1,982,800 | — | — |
| 2016-08-18 | $24.76 | $24.76 | 1,323,300 | — | — |
| 2016-08-17 | $24.42 | $24.42 | 1,877,000 | — | — |
| 2016-08-16 | $24.37 | $24.37 | 2,223,900 | — | — |
| 2016-08-15 | $24.75 | $24.75 | 1,982,900 | — | — |
| 2016-08-12 | $24.71 | $24.71 | 1,182,000 | — | — |
| 2016-08-11 | $24.80 | $24.80 | 1,778,300 | — | — |
| 2016-08-10 | $24.68 | $24.68 | 1,343,700 | — | — |
| 2016-08-09 | $24.63 | $24.63 | 1,665,900 | — | — |
| 2016-08-08 | $24.69 | $24.69 | 1,125,400 | — | — |
| 2016-08-05 | $24.68 | $24.68 | 1,283,400 | — | — |
| 2016-08-04 | $24.33 | $24.33 | 1,367,600 | — | — |
| 2016-08-03 | $24.22 | $24.22 | 1,110,200 | — | — |
| 2016-08-02 | $23.95 | $23.95 | 1,800,700 | — | — |
| 2016-08-01 | $24.15 | $24.15 | 1,807,100 | — | — |
| 2016-07-29 | $24.05 | $24.05 | 2,482,000 | — | — |
| 2016-07-28 | $24.01 | $24.01 | 2,351,600 | — | — |
| 2016-07-27 | $24.18 | $24.18 | 3,195,500 | — | — |
| 2016-07-26 | $24.26 | $24.26 | 5,696,700 | — | — |
| 2016-07-25 | $26.13 | $26.13 | 2,470,400 | — | — |
| 2016-07-22 | $26.07 | $26.07 | 1,743,300 | — | — |
| 2016-07-21 | $25.84 | $25.84 | 1,128,200 | — | — |
| 2016-07-20 | $26.11 | $26.11 | 3,129,200 | — | — |
| 2016-07-19 | $25.90 | $25.90 | 2,217,300 | — | — |
| 2016-07-18 | $25.66 | $25.66 | 1,418,800 | — | — |
| 2016-07-15 | $25.58 | $25.58 | 1,800,200 | — | — |
| 2016-07-14 | $25.73 | $25.73 | 1,383,800 | — | — |
| 2016-07-13 | $25.51 | $25.51 | 1,543,300 | — | — |
| 2016-07-12 | $25.58 | $25.58 | 1,934,800 | — | — |
| 2016-07-11 | $25.38 | $25.38 | 2,126,900 | — | — |
| 2016-07-08 | $25.05 | $25.05 | 1,949,900 | — | — |
| 2016-07-07 | $24.58 | $24.58 | 1,671,300 | — | — |
| 2016-07-06 | $24.44 | $24.44 | 2,634,200 | — | — |
| 2016-07-05 | $24.40 | $24.40 | 1,856,900 | — | — |
| 2016-07-01 | $24.38 | $24.38 | 1,404,200 | — | — |
| 2016-06-30 | $24.30 | $24.30 | 2,979,200 | — | — |
| 2016-06-29 | $23.95 | $23.95 | 1,723,600 | — | — |
| 2016-06-28 | $23.60 | $23.60 | 1,566,600 | — | — |
| 2016-06-27 | $23.07 | $23.07 | 2,349,900 | — | — |
| 2016-06-24 | $23.78 | $23.78 | 3,438,100 | — | — |
| 2016-06-23 | $24.62 | $24.62 | 2,949,100 | — | — |
| 2016-06-22 | $24.29 | $24.29 | 2,596,600 | — | — |
| 2016-06-21 | $24.44 | $24.44 | 2,186,400 | — | — |
| 2016-06-20 | $24.48 | $24.48 | 3,461,600 | — | — |
| 2016-06-17 | $24.26 | $24.26 | 4,055,100 | — | — |
| 2016-06-16 | $24.40 | $24.40 | 1,571,800 | — | — |
| 2016-06-15 | $24.35 | $24.35 | 1,863,500 | — | — |
| 2016-06-14 | $24.39 | $24.39 | 3,572,600 | — | — |
| 2016-06-13 | $24.59 | $24.59 | 2,221,200 | — | — |
| 2016-06-10 | $24.70 | $24.70 | 1,967,900 | — | — |
| 2016-06-09 | $24.86 | $24.86 | 1,979,900 | — | — |
| 2016-06-08 | $24.88 | $24.88 | 2,065,800 | — | — |
| 2016-06-07 | $24.86 | $24.86 | 2,163,000 | — | — |
| 2016-06-06 | $24.88 | $24.88 | 2,881,100 | — | — |
| 2016-06-03 | $24.70 | $24.70 | 2,224,600 | — | — |
| 2016-06-02 | $24.73 | $24.73 | 3,198,100 | — | — |
| 2016-06-01 | $24.74 | $24.74 | 4,772,300 | — | — |
| 2016-05-31 | $24.72 | $24.72 | 21,211,600 | — | — |
| 2016-05-27 | $25.05 | $25.05 | 2,884,600 | — | — |
| 2016-05-26 | $24.93 | $24.93 | 2,497,300 | — | — |
| 2016-05-25 | $24.94 | $24.94 | 4,325,000 | — | — |
| 2016-05-24 | $25.21 | $25.21 | 5,129,100 | — | — |
| 2016-05-23 | $24.38 | $24.38 | 3,477,700 | — | — |
| 2016-05-20 | $24.55 | $24.55 | 4,874,000 | — | — |
| 2016-05-19 | $23.77 | $23.77 | 2,607,100 | — | — |
| 2016-05-18 | $23.92 | $23.92 | 2,651,000 | — | — |
| 2016-05-17 | $23.56 | $23.56 | 2,119,600 | — | — |
| 2016-05-16 | $23.95 | $23.95 | 3,465,600 | — | — |
| 2016-05-13 | $23.68 | $23.68 | 3,396,300 | — | — |
| 2016-05-12 | $23.45 | $23.45 | 1,772,200 | — | — |
| 2016-05-11 | $23.60 | $23.60 | 1,637,900 | — | — |
| 2016-05-10 | $23.64 | $23.64 | 3,413,400 | — | — |
| 2016-05-09 | $23.61 | $23.61 | 2,790,800 | — | — |
| 2016-05-06 | $23.35 | $23.35 | 2,056,300 | — | — |
| 2016-05-05 | $23.06 | $23.06 | 2,363,300 | — | — |
| 2016-05-04 | $23.14 | $23.14 | 1,918,400 | — | — |
| 2016-05-03 | $23.36 | $23.36 | 1,737,100 | — | — |
| 2016-05-02 | $23.54 | $23.54 | 2,276,600 | — | — |
| 2016-04-29 | $23.19 | $23.19 | 1,898,500 | — | — |
| 2016-04-28 | $23.35 | $23.35 | 1,795,800 | — | — |
| 2016-04-27 | $23.73 | $23.73 | 2,981,400 | — | — |
| 2016-04-26 | $23.53 | $23.53 | 6,290,000 | — | — |
| 2016-04-25 | $23.80 | $23.80 | 3,530,900 | — | — |
| 2016-04-22 | $23.74 | $23.74 | 4,137,200 | — | — |
| 2016-04-21 | $23.58 | $23.58 | 1,799,600 | — | — |
| 2016-04-20 | $23.51 | $23.51 | 3,261,200 | — | — |
| 2016-04-19 | $23.62 | $23.62 | 2,921,700 | — | — |
| 2016-04-18 | $23.63 | $23.63 | 1,717,600 | — | — |
| 2016-04-15 | $23.46 | $23.46 | 1,605,900 | — | — |
| 2016-04-14 | $23.32 | $23.32 | 1,302,200 | — | — |
| 2016-04-13 | $23.33 | $23.33 | 2,044,800 | — | — |
| 2016-04-12 | $22.98 | $22.98 | 2,927,500 | — | — |
| 2016-04-11 | $23.23 | $23.23 | 2,159,900 | — | — |
| 2016-04-08 | $23.41 | $23.41 | 2,455,300 | — | — |
| 2016-04-07 | $23.21 | $23.21 | 3,390,900 | — | — |
| 2016-04-06 | $23.46 | $23.46 | 2,267,600 | — | — |
| 2016-04-05 | $23.50 | $23.50 | 2,611,700 | — | — |
| 2016-04-04 | $23.55 | $23.55 | 3,221,500 | — | — |
| 2016-04-01 | $23.64 | $23.64 | 2,329,300 | — | — |
| 2016-03-31 | $23.58 | $23.58 | 1,813,600 | — | — |
| 2016-03-30 | $23.37 | $23.37 | 1,736,400 | — | — |
| 2016-03-29 | $23.59 | $23.59 | 2,896,300 | — | — |
| 2016-03-28 | $22.97 | $22.97 | 1,512,400 | — | — |
| 2016-03-24 | $23.00 | $23.00 | 1,691,700 | — | — |
| 2016-03-23 | $22.88 | $22.88 | 1,647,300 | — | — |
| 2016-03-22 | $22.93 | $22.93 | 2,001,200 | — | — |
| 2016-03-21 | $22.93 | $22.93 | 2,458,000 | — | — |
| 2016-03-18 | $23.17 | $23.17 | 5,679,200 | — | — |
| 2016-03-17 | $23.17 | $23.17 | 5,132,500 | — | — |
| 2016-03-16 | $23.02 | $23.02 | 2,184,400 | — | — |
| 2016-03-15 | $22.66 | $22.66 | 2,376,200 | — | — |
| 2016-03-14 | $22.61 | $22.61 | 2,212,900 | — | — |
| 2016-03-11 | $22.54 | $22.54 | 2,136,900 | — | — |
| 2016-03-10 | $22.24 | $22.24 | 2,006,800 | — | — |
| 2016-03-09 | $22.01 | $22.01 | 2,495,700 | — | — |
| 2016-03-08 | $21.94 | $21.94 | 1,760,300 | — | — |
| 2016-03-07 | $22.27 | $22.27 | 1,477,800 | — | — |
| 2016-03-04 | $22.30 | $22.30 | 1,880,100 | — | — |
| 2016-03-03 | $22.16 | $22.16 | 2,029,000 | — | — |
| 2016-03-02 | $22.17 | $22.17 | 2,462,400 | — | — |
| 2016-03-01 | $21.97 | $21.97 | 3,150,100 | — | — |
| 2016-02-29 | $21.55 | $21.55 | 2,209,300 | — | — |
| 2016-02-26 | $21.63 | $21.63 | 2,698,200 | — | — |
| 2016-02-25 | $21.61 | $21.61 | 1,902,900 | — | — |
| 2016-02-24 | $21.30 | $21.30 | 3,014,800 | — | — |
| 2016-02-23 | $21.10 | $21.10 | 2,708,800 | — | — |
| 2016-02-22 | $21.25 | $21.25 | 3,900,800 | — | — |
| 2016-02-19 | $20.95 | $20.95 | 2,548,600 | — | — |
| 2016-02-18 | $20.78 | $20.78 | 3,910,100 | — | — |
| 2016-02-17 | $20.95 | $20.95 | 5,266,000 | — | — |
| 2016-02-16 | $20.61 | $20.61 | 5,435,200 | — | — |
| 2016-02-12 | $20.28 | $20.28 | 3,136,100 | — | — |
| 2016-02-11 | $20.15 | $20.15 | 5,454,500 | — | — |
| 2016-02-10 | $20.44 | $20.44 | 5,904,200 | — | — |
| 2016-02-09 | $19.82 | $19.82 | 6,569,000 | — | — |
| 2016-02-08 | $19.60 | $19.60 | 5,962,000 | — | — |
| 2016-02-05 | $20.00 | $20.00 | 6,054,500 | — | — |
| 2016-02-04 | $20.40 | $20.40 | 7,515,800 | — | — |
| 2016-02-03 | $19.23 | $19.23 | 5,954,200 | — | — |
| 2016-02-02 | $19.23 | $19.23 | 1,763,300 | — | — |
| 2016-02-01 | $19.54 | $19.54 | 3,425,200 | — | — |
| 2016-01-29 | $19.56 | $19.56 | 2,716,400 | — | — |
| 2016-01-28 | $18.99 | $18.99 | 1,511,600 | — | — |
| 2016-01-27 | $18.84 | $18.84 | 3,167,400 | — | — |
| 2016-01-26 | $19.30 | $19.30 | 3,364,100 | — | — |
| 2016-01-25 | $18.87 | $18.87 | 2,689,500 | — | — |
| 2016-01-22 | $19.52 | $19.52 | 2,531,600 | — | — |
| 2016-01-21 | $18.93 | $18.93 | 1,752,900 | — | — |
| 2016-01-20 | $19.04 | $19.04 | 3,606,300 | — | — |
| 2016-01-19 | $18.85 | $18.85 | 2,949,000 | — | — |
| 2016-01-15 | $19.00 | $19.00 | 3,375,300 | — | — |
| 2016-01-14 | $19.38 | $19.38 | 5,900,700 | — | — |
| 2016-01-13 | $18.66 | $18.66 | 5,422,100 | — | — |
| 2016-01-12 | $19.14 | $19.14 | 4,200,500 | — | — |
| 2016-01-11 | $19.28 | $19.28 | 4,339,000 | — | — |
| 2016-01-08 | $19.24 | $19.24 | 4,222,800 | — | — |
| 2016-01-07 | $19.75 | $19.75 | 2,535,800 | — | — |
| 2016-01-06 | $20.20 | $20.20 | 2,583,100 | — | — |
| 2016-01-05 | $20.54 | $20.54 | 3,540,100 | — | — |
| 2016-01-04 | $20.53 | $20.53 | 3,404,600 | — | — |