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
- 2004-10-22 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 | $26.77 | $42.10 | 1,533,200 | — | — |
| 2016-12-29 | $26.45 | $41.59 | 1,051,800 | — | — |
| 2016-12-28 | $25.99 | $40.45 | 1,529,900 | — | — |
| 2016-12-27 | $26.31 | $40.94 | 1,063,100 | — | — |
| 2016-12-23 | $26.32 | $40.96 | 807,600 | — | — |
| 2016-12-22 | $26.12 | $40.65 | 2,502,900 | — | — |
| 2016-12-21 | $26.00 | $40.46 | 2,280,600 | — | — |
| 2016-12-20 | $26.13 | $40.66 | 1,281,400 | — | — |
| 2016-12-19 | $26.15 | $40.70 | 1,812,600 | — | — |
| 2016-12-16 | $26.03 | $40.51 | 2,355,600 | — | — |
| 2016-12-15 | $25.38 | $39.50 | 1,378,800 | — | — |
| 2016-12-14 | $25.46 | $39.62 | 1,457,800 | — | — |
| 2016-12-13 | $25.83 | $40.20 | 1,336,600 | — | — |
| 2016-12-12 | $25.93 | $40.35 | 1,038,600 | — | — |
| 2016-12-09 | $25.76 | $40.09 | 2,101,300 | — | — |
| 2016-12-08 | $25.88 | $40.27 | 1,368,000 | — | — |
| 2016-12-07 | $25.55 | $39.76 | 1,734,500 | — | — |
| 2016-12-06 | $24.99 | $38.89 | 2,040,400 | — | — |
| 2016-12-05 | $24.88 | $38.72 | 1,729,800 | — | — |
| 2016-12-02 | $24.77 | $38.55 | 2,489,700 | — | — |
| 2016-12-01 | $24.39 | $37.96 | 2,015,900 | — | — |
| 2016-11-30 | $24.65 | $38.36 | 1,748,000 | — | — |
| 2016-11-29 | $24.80 | $38.59 | 1,203,400 | — | — |
| 2016-11-28 | $24.59 | $38.27 | 1,322,200 | — | — |
| 2016-11-25 | $24.21 | $37.68 | 491,100 | — | — |
| 2016-11-23 | $24.28 | $37.78 | 1,055,400 | — | — |
| 2016-11-22 | $24.51 | $38.14 | 2,187,700 | — | — |
| 2016-11-21 | $23.88 | $37.16 | 2,609,100 | — | — |
| 2016-11-18 | $24.27 | $37.77 | 2,828,900 | — | — |
| 2016-11-17 | $24.49 | $38.11 | 2,385,800 | — | — |
| 2016-11-16 | $24.73 | $38.49 | 2,566,100 | — | — |
| 2016-11-15 | $25.15 | $39.14 | 2,202,800 | — | — |
| 2016-11-14 | $25.98 | $40.43 | 2,122,100 | — | — |
| 2016-11-11 | $25.80 | $40.15 | 1,746,700 | — | — |
| 2016-11-10 | $25.45 | $39.61 | 1,380,200 | — | — |
| 2016-11-09 | $26.24 | $40.84 | 1,493,000 | — | — |
| 2016-11-08 | $26.39 | $41.07 | 1,401,300 | — | — |
| 2016-11-07 | $25.83 | $40.20 | 1,380,600 | — | — |
| 2016-11-04 | $24.97 | $38.86 | 1,582,500 | — | — |
| 2016-11-03 | $24.96 | $38.84 | 1,171,400 | — | — |
| 2016-11-02 | $25.12 | $39.09 | 1,644,500 | — | — |
| 2016-11-01 | $25.39 | $39.51 | 2,006,200 | — | — |
| 2016-10-31 | $26.07 | $40.57 | 1,298,000 | — | — |
| 2016-10-28 | $25.49 | $39.67 | 2,565,100 | — | — |
| 2016-10-27 | $24.62 | $38.31 | 2,422,900 | — | — |
| 2016-10-26 | $26.10 | $40.62 | 2,237,400 | — | — |
| 2016-10-25 | $25.99 | $40.45 | 1,123,800 | — | — |
| 2016-10-24 | $25.73 | $40.04 | 2,056,200 | — | — |
| 2016-10-21 | $25.45 | $39.61 | 1,654,700 | — | — |
| 2016-10-20 | $25.77 | $40.10 | 1,348,200 | — | — |
| 2016-10-19 | $26.09 | $40.60 | 2,050,200 | — | — |
| 2016-10-18 | $26.15 | $40.70 | 1,175,100 | — | — |
| 2016-10-17 | $26.15 | $40.70 | 1,091,800 | — | — |
| 2016-10-14 | $26.15 | $40.70 | 1,950,200 | — | — |
| 2016-10-13 | $26.30 | $40.93 | 1,541,500 | — | — |
| 2016-10-12 | $26.44 | $41.15 | 1,634,400 | — | — |
| 2016-10-11 | $25.93 | $40.35 | 2,097,000 | — | — |
| 2016-10-10 | $26.18 | $40.74 | 976,600 | — | — |
| 2016-10-07 | $26.34 | $40.99 | 1,714,800 | — | — |
| 2016-10-06 | $26.02 | $40.49 | 1,541,800 | — | — |
| 2016-10-05 | $25.86 | $40.24 | 1,952,600 | — | — |
| 2016-10-04 | $26.79 | $41.69 | 2,052,900 | — | — |
| 2016-10-03 | $26.96 | $41.96 | 1,654,100 | — | — |
| 2016-09-30 | $27.26 | $42.42 | 3,148,500 | — | — |
| 2016-09-29 | $28.04 | $43.64 | 2,012,500 | — | — |
| 2016-09-28 | $28.11 | $43.42 | 1,350,100 | — | — |
| 2016-09-27 | $27.99 | $43.23 | 1,626,500 | — | — |
| 2016-09-26 | $28.25 | $43.63 | 2,139,600 | — | — |
| 2016-09-23 | $27.77 | $42.89 | 1,210,900 | — | — |
| 2016-09-22 | $27.87 | $43.05 | 1,529,500 | — | — |
| 2016-09-21 | $27.00 | $41.70 | 1,477,500 | — | — |
| 2016-09-20 | $26.77 | $41.35 | 1,305,100 | — | — |
| 2016-09-19 | $26.82 | $41.43 | 1,172,900 | — | — |
| 2016-09-16 | $26.63 | $41.13 | 972,400 | — | — |
| 2016-09-15 | $26.57 | $41.04 | 1,124,000 | — | — |
| 2016-09-14 | $26.43 | $40.82 | 1,400,700 | — | — |
| 2016-09-13 | $26.65 | $41.16 | 1,469,200 | — | — |
| 2016-09-12 | $27.04 | $41.77 | 2,231,500 | — | — |
| 2016-09-09 | $27.15 | $41.94 | 1,764,500 | — | — |
| 2016-09-08 | $27.96 | $43.19 | 1,123,100 | — | — |
| 2016-09-07 | $28.40 | $43.87 | 1,908,000 | — | — |
| 2016-09-06 | $27.92 | $43.12 | 1,578,400 | — | — |
| 2016-09-02 | $28.16 | $43.50 | 1,405,400 | — | — |
| 2016-09-01 | $27.89 | $43.08 | 1,721,000 | — | — |
| 2016-08-31 | $27.53 | $42.52 | 2,288,500 | — | — |
| 2016-08-30 | $27.34 | $42.23 | 1,418,900 | — | — |
| 2016-08-29 | $27.27 | $42.12 | 875,600 | — | — |
| 2016-08-26 | $27.10 | $41.86 | 1,532,300 | — | — |
| 2016-08-25 | $27.20 | $42.01 | 991,900 | — | — |
| 2016-08-24 | $27.36 | $42.26 | 1,369,200 | — | — |
| 2016-08-23 | $27.54 | $42.54 | 961,900 | — | — |
| 2016-08-22 | $27.41 | $42.34 | 1,709,800 | — | — |
| 2016-08-19 | $27.23 | $42.06 | 1,230,500 | — | — |
| 2016-08-18 | $27.58 | $42.60 | 1,315,900 | — | — |
| 2016-08-17 | $27.87 | $43.05 | 2,448,100 | — | — |
| 2016-08-16 | $27.77 | $42.89 | 1,466,100 | — | — |
| 2016-08-15 | $28.05 | $43.33 | 3,112,800 | — | — |
| 2016-08-12 | $28.24 | $43.62 | 1,658,300 | — | — |
| 2016-08-11 | $28.11 | $43.42 | 1,666,700 | — | — |
| 2016-08-10 | $28.08 | $43.37 | 2,728,900 | — | — |
| 2016-08-09 | $27.92 | $43.12 | 1,125,600 | — | — |
| 2016-08-08 | $27.96 | $43.19 | 2,999,800 | — | — |
| 2016-08-05 | $27.78 | $42.91 | 1,452,600 | — | — |
| 2016-08-04 | $27.59 | $42.62 | 2,612,000 | — | — |
| 2016-08-03 | $28.89 | $44.62 | 1,400,000 | — | — |
| 2016-08-02 | $29.28 | $45.23 | 2,008,300 | — | — |
| 2016-08-01 | $29.66 | $45.81 | 2,463,600 | — | — |
| 2016-07-29 | $29.71 | $45.89 | 4,758,700 | — | — |
| 2016-07-28 | $29.21 | $45.12 | 5,810,500 | — | — |
| 2016-07-27 | $29.96 | $46.28 | 2,107,100 | — | — |
| 2016-07-26 | $30.03 | $46.38 | 1,249,100 | — | — |
| 2016-07-25 | $30.37 | $46.91 | 2,341,100 | — | — |
| 2016-07-22 | $30.88 | $47.70 | 3,066,100 | — | — |
| 2016-07-21 | $30.60 | $47.26 | 2,237,800 | — | — |
| 2016-07-20 | $30.82 | $47.60 | 2,747,500 | — | — |
| 2016-07-19 | $30.87 | $47.68 | 3,197,300 | — | — |
| 2016-07-18 | $30.70 | $47.42 | 2,534,000 | — | — |
| 2016-07-15 | $30.69 | $47.40 | 2,054,900 | — | — |
| 2016-07-14 | $31.18 | $48.16 | 2,251,400 | — | — |
| 2016-07-13 | $31.90 | $49.27 | 1,602,200 | — | — |
| 2016-07-12 | $31.96 | $49.37 | 2,008,800 | — | — |
| 2016-07-11 | $32.07 | $49.53 | 2,470,300 | — | — |
| 2016-07-08 | $31.65 | $48.89 | 2,114,400 | — | — |
| 2016-07-07 | $31.15 | $48.11 | 2,449,200 | — | — |
| 2016-07-06 | $31.29 | $48.33 | 1,227,400 | — | — |
| 2016-07-05 | $31.43 | $48.55 | 2,331,100 | — | — |
| 2016-07-01 | $30.62 | $47.30 | 1,396,600 | — | — |
| 2016-06-30 | $30.88 | $47.70 | 2,404,500 | — | — |
| 2016-06-29 | $30.59 | $47.25 | 1,873,900 | — | — |
| 2016-06-28 | $30.66 | $47.03 | 2,277,300 | — | — |
| 2016-06-27 | $30.19 | $46.31 | 3,310,000 | — | — |
| 2016-06-24 | $29.58 | $45.38 | 16,794,300 | — | — |
| 2016-06-23 | $29.59 | $45.39 | 2,188,500 | — | — |
| 2016-06-22 | $29.74 | $45.62 | 2,250,000 | — | — |
| 2016-06-21 | $29.57 | $45.36 | 2,356,000 | — | — |
| 2016-06-20 | $29.73 | $45.61 | 1,958,800 | — | — |
| 2016-06-17 | $29.94 | $45.93 | 4,190,300 | — | — |
| 2016-06-16 | $29.91 | $45.88 | 1,696,100 | — | — |
| 2016-06-15 | $29.77 | $45.67 | 3,178,700 | — | — |
| 2016-06-14 | $29.18 | $44.76 | 2,197,500 | — | — |
| 2016-06-13 | $29.45 | $45.18 | 3,136,200 | — | — |
| 2016-06-10 | $29.58 | $45.38 | 3,382,800 | — | — |
| 2016-06-09 | $29.82 | $45.74 | 3,131,800 | — | — |
| 2016-06-08 | $30.79 | $47.23 | 2,942,700 | — | — |
| 2016-06-07 | $30.95 | $47.48 | 2,022,100 | — | — |
| 2016-06-06 | $31.26 | $47.95 | 2,028,700 | — | — |
| 2016-06-03 | $32.01 | $49.10 | 1,177,200 | — | — |
| 2016-06-02 | $31.96 | $49.03 | 1,024,900 | — | — |
| 2016-06-01 | $31.59 | $48.46 | 1,098,900 | — | — |
| 2016-05-31 | $31.84 | $48.84 | 1,507,600 | — | — |
| 2016-05-27 | $31.75 | $48.70 | 777,000 | — | — |
| 2016-05-26 | $31.51 | $48.34 | 1,271,900 | — | — |
| 2016-05-25 | $31.36 | $48.11 | 1,679,800 | — | — |
| 2016-05-24 | $31.45 | $48.24 | 1,430,100 | — | — |
| 2016-05-23 | $31.04 | $47.62 | 1,494,600 | — | — |
| 2016-05-20 | $31.16 | $47.80 | 2,079,100 | — | — |
| 2016-05-19 | $30.91 | $47.42 | 2,275,400 | — | — |
| 2016-05-18 | $31.71 | $48.64 | 1,542,900 | — | — |
| 2016-05-17 | $31.88 | $48.90 | 1,705,700 | — | — |
| 2016-05-16 | $32.63 | $50.05 | 1,324,000 | — | — |
| 2016-05-13 | $31.91 | $48.95 | 873,100 | — | — |
| 2016-05-12 | $32.18 | $49.36 | 1,463,000 | — | — |
| 2016-05-11 | $31.75 | $48.70 | 1,393,600 | — | — |
| 2016-05-10 | $32.10 | $49.24 | 1,402,300 | — | — |
| 2016-05-09 | $32.01 | $49.10 | 1,288,700 | — | — |
| 2016-05-06 | $31.88 | $48.90 | 1,441,000 | — | — |
| 2016-05-05 | $31.46 | $48.26 | 1,450,400 | — | — |
| 2016-05-04 | $31.20 | $47.86 | 1,872,100 | — | — |
| 2016-05-03 | $30.66 | $47.03 | 1,616,200 | — | — |
| 2016-05-02 | $30.21 | $46.34 | 1,806,200 | — | — |
| 2016-04-29 | $29.61 | $45.42 | 2,985,800 | — | — |
| 2016-04-28 | $30.18 | $46.30 | 1,528,500 | — | — |
| 2016-04-27 | $30.25 | $46.40 | 1,265,900 | — | — |
| 2016-04-26 | $30.73 | $47.14 | 1,583,600 | — | — |
| 2016-04-25 | $30.48 | $46.76 | 843,600 | — | — |
| 2016-04-22 | $30.19 | $46.31 | 1,691,600 | — | — |
| 2016-04-21 | $29.90 | $45.87 | 1,146,800 | — | — |
| 2016-04-20 | $30.96 | $47.49 | 1,712,100 | — | — |
| 2016-04-19 | $31.22 | $47.89 | 1,443,200 | — | — |
| 2016-04-18 | $32.27 | $49.50 | 578,300 | — | — |
| 2016-04-15 | $32.06 | $49.18 | 723,500 | — | — |
| 2016-04-14 | $31.77 | $48.74 | 809,800 | — | — |
| 2016-04-13 | $32.49 | $49.84 | 721,000 | — | — |
| 2016-04-12 | $32.71 | $50.18 | 662,500 | — | — |
| 2016-04-11 | $32.56 | $49.95 | 764,600 | — | — |
| 2016-04-08 | $33.09 | $50.76 | 650,700 | — | — |
| 2016-04-07 | $32.95 | $50.55 | 812,000 | — | — |
| 2016-04-06 | $33.14 | $50.84 | 1,399,000 | — | — |
| 2016-04-05 | $33.21 | $50.94 | 1,278,500 | — | — |
| 2016-04-04 | $33.28 | $51.05 | 723,100 | — | — |
| 2016-04-01 | $33.27 | $51.04 | 977,800 | — | — |
| 2016-03-31 | $33.30 | $51.08 | 2,395,000 | — | — |
| 2016-03-30 | $33.06 | $50.71 | 938,900 | — | — |
| 2016-03-29 | $33.05 | $50.38 | 1,149,900 | — | — |
| 2016-03-28 | $32.68 | $49.81 | 994,900 | — | — |
| 2016-03-24 | $32.16 | $49.02 | 944,100 | — | — |
| 2016-03-23 | $31.89 | $48.61 | 755,900 | — | — |
| 2016-03-22 | $31.97 | $48.73 | 977,300 | — | — |
| 2016-03-21 | $31.92 | $48.65 | 1,191,400 | — | — |
| 2016-03-18 | $32.51 | $49.55 | 1,776,600 | — | — |
| 2016-03-17 | $32.48 | $49.51 | 1,348,600 | — | — |
| 2016-03-16 | $32.13 | $48.97 | 898,500 | — | — |
| 2016-03-15 | $31.60 | $48.17 | 1,567,900 | — | — |
| 2016-03-14 | $31.54 | $48.08 | 1,432,000 | — | — |
| 2016-03-11 | $31.55 | $48.09 | 1,292,900 | — | — |
| 2016-03-10 | $30.94 | $47.16 | 1,078,300 | — | — |
| 2016-03-09 | $31.00 | $47.25 | 1,250,800 | — | — |
| 2016-03-08 | $30.96 | $47.19 | 1,396,200 | — | — |
| 2016-03-07 | $31.15 | $47.48 | 1,149,500 | — | — |
| 2016-03-04 | $31.07 | $47.36 | 1,428,000 | — | — |
| 2016-03-03 | $31.17 | $47.51 | 1,569,900 | — | — |
| 2016-03-02 | $31.36 | $47.80 | 1,613,500 | — | — |
| 2016-03-01 | $30.80 | $46.95 | 1,643,300 | — | — |
| 2016-02-29 | $29.90 | $45.58 | 1,644,300 | — | — |
| 2016-02-26 | $29.97 | $45.68 | 789,700 | — | — |
| 2016-02-25 | $30.26 | $46.12 | 1,347,700 | — | — |
| 2016-02-24 | $29.55 | $45.04 | 1,530,000 | — | — |
| 2016-02-23 | $29.94 | $45.64 | 1,130,300 | — | — |
| 2016-02-22 | $29.89 | $45.56 | 1,874,600 | — | — |
| 2016-02-19 | $29.72 | $45.30 | 2,325,800 | — | — |
| 2016-02-18 | $28.72 | $43.78 | 1,726,500 | — | — |
| 2016-02-17 | $29.36 | $44.75 | 2,462,200 | — | — |
| 2016-02-16 | $28.54 | $43.50 | 1,707,600 | — | — |
| 2016-02-12 | $27.97 | $42.63 | 1,063,600 | — | — |
| 2016-02-11 | $27.78 | $42.34 | 1,574,300 | — | — |
| 2016-02-10 | $27.79 | $42.36 | 1,172,300 | — | — |
| 2016-02-09 | $27.81 | $42.39 | 1,297,200 | — | — |
| 2016-02-08 | $27.70 | $42.22 | 2,026,200 | — | — |
| 2016-02-05 | $28.65 | $43.67 | 3,273,800 | — | — |
| 2016-02-04 | $30.20 | $46.03 | 1,256,400 | — | — |
| 2016-02-03 | $31.15 | $47.48 | 1,120,200 | — | — |
| 2016-02-02 | $31.47 | $47.97 | 1,158,600 | — | — |
| 2016-02-01 | $31.57 | $48.12 | 1,944,900 | — | — |
| 2016-01-29 | $31.29 | $47.69 | 2,207,700 | — | — |
| 2016-01-28 | $30.70 | $46.79 | 874,900 | — | — |
| 2016-01-27 | $30.61 | $46.66 | 1,517,200 | — | — |
| 2016-01-26 | $31.42 | $47.89 | 2,099,400 | — | — |
| 2016-01-25 | $30.21 | $46.05 | 1,086,700 | — | — |
| 2016-01-22 | $30.32 | $46.22 | 1,657,900 | — | — |
| 2016-01-21 | $29.36 | $44.75 | 1,978,700 | — | — |
| 2016-01-20 | $29.66 | $45.21 | 2,353,300 | — | — |
| 2016-01-19 | $31.07 | $47.36 | 1,437,900 | — | — |
| 2016-01-15 | $30.57 | $46.60 | 1,402,700 | — | — |
| 2016-01-14 | $30.46 | $46.43 | 2,177,100 | — | — |
| 2016-01-13 | $30.96 | $47.19 | 1,586,000 | — | — |
| 2016-01-12 | $31.35 | $47.79 | 1,972,000 | — | — |
| 2016-01-11 | $31.33 | $47.76 | 1,913,000 | — | — |
| 2016-01-08 | $31.28 | $47.68 | 1,228,600 | — | — |
| 2016-01-07 | $31.52 | $48.04 | 1,254,600 | — | — |
| 2016-01-06 | $31.72 | $48.35 | 2,144,700 | — | — |
| 2016-01-05 | $31.29 | $47.69 | 1,385,600 | — | — |
| 2016-01-04 | $30.28 | $46.15 | 1,700,300 | — | — |