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
- 1998-10-14 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 | $26.00 | $133.98 | 7,400 | — | — |
| 2016-12-29 | $25.95 | $133.72 | 9,500 | — | — |
| 2016-12-28 | $25.73 | $132.59 | 12,200 | — | — |
| 2016-12-27 | $25.67 | $132.28 | 12,500 | — | — |
| 2016-12-23 | $25.67 | $132.28 | 7,000 | — | — |
| 2016-12-22 | $25.62 | $132.02 | 10,300 | — | — |
| 2016-12-21 | $25.72 | $132.53 | 12,300 | — | — |
| 2016-12-20 | $25.62 | $132.02 | 17,900 | — | — |
| 2016-12-19 | $25.68 | $132.33 | 3,900 | — | — |
| 2016-12-16 | $25.65 | $132.17 | 800 | — | — |
| 2016-12-15 | $25.61 | $131.97 | 4,300 | — | — |
| 2016-12-14 | $25.65 | $132.17 | 16,800 | — | — |
| 2016-12-13 | $25.66 | $132.23 | 5,800 | — | — |
| 2016-12-12 | $25.68 | $132.33 | 9,800 | — | — |
| 2016-12-09 | $25.89 | $133.41 | 3,400 | — | — |
| 2016-12-08 | $25.95 | $133.72 | 7,400 | — | — |
| 2016-12-07 | $26.00 | $133.98 | 4,900 | — | — |
| 2016-12-06 | $25.93 | $133.62 | 5,900 | — | — |
| 2016-12-05 | $25.75 | $132.69 | 9,000 | — | — |
| 2016-12-02 | $25.64 | $132.12 | 3,900 | — | — |
| 2016-12-01 | $25.51 | $131.45 | 14,400 | — | — |
| 2016-11-30 | $25.30 | $130.37 | 16,600 | — | — |
| 2016-11-29 | $25.52 | $131.50 | 12,700 | — | — |
| 2016-11-28 | $25.55 | $131.66 | 4,900 | — | — |
| 2016-11-25 | $25.50 | $131.40 | 1,700 | — | — |
| 2016-11-23 | $25.56 | $131.71 | 10,900 | — | — |
| 2016-11-22 | $25.93 | $133.62 | 1,700 | — | — |
| 2016-11-21 | $25.90 | $133.46 | 6,100 | — | — |
| 2016-11-18 | $26.02 | $134.08 | 5,800 | — | — |
| 2016-11-17 | $25.81 | $133.00 | 4,400 | — | — |
| 2016-11-16 | $25.58 | $131.81 | 8,000 | — | — |
| 2016-11-15 | $25.36 | $130.68 | 12,200 | — | — |
| 2016-11-14 | $25.40 | $130.89 | 18,000 | — | — |
| 2016-11-11 | $25.67 | $132.28 | 21,900 | — | — |
| 2016-11-10 | $25.60 | $131.92 | 9,500 | — | — |
| 2016-11-09 | $25.73 | $132.59 | 10,100 | — | — |
| 2016-11-08 | $26.02 | $134.08 | 3,900 | — | — |
| 2016-11-07 | $26.06 | $134.29 | 5,800 | — | — |
| 2016-11-04 | $25.95 | $133.72 | 2,000 | — | — |
| 2016-11-03 | $25.94 | $133.67 | 15,200 | — | — |
| 2016-11-02 | $26.29 | $135.47 | 5,700 | — | — |
| 2016-11-01 | $26.21 | $135.06 | 6,800 | — | — |
| 2016-10-31 | $26.13 | $134.65 | 3,300 | — | — |
| 2016-10-28 | $26.27 | $135.37 | 3,400 | — | — |
| 2016-10-27 | $26.17 | $134.85 | 4,500 | — | — |
| 2016-10-26 | $26.16 | $134.80 | 8,300 | — | — |
| 2016-10-25 | $26.12 | $134.60 | 5,500 | — | — |
| 2016-10-24 | $26.12 | $134.60 | 3,300 | — | — |
| 2016-10-21 | $26.15 | $134.75 | 18,300 | — | — |
| 2016-10-20 | $26.37 | $135.88 | 4,900 | — | — |
| 2016-10-19 | $26.23 | $135.16 | 9,000 | — | — |
| 2016-10-18 | $26.26 | $135.32 | 10,300 | — | — |
| 2016-10-17 | $26.31 | $135.58 | 3,900 | — | — |
| 2016-10-14 | $26.36 | $135.83 | 3,400 | — | — |
| 2016-10-13 | $26.48 | $136.45 | 2,300 | — | — |
| 2016-10-12 | $26.70 | $135.17 | 5,600 | — | — |
| 2016-10-11 | $26.59 | $134.61 | 3,700 | — | — |
| 2016-10-10 | $26.48 | $134.05 | 1,600 | — | — |
| 2016-10-07 | $26.53 | $134.31 | 1,400 | — | — |
| 2016-10-06 | $26.57 | $134.51 | 4,900 | — | — |
| 2016-10-05 | $26.38 | $133.55 | 6,700 | — | — |
| 2016-10-04 | $26.52 | $134.26 | 2,900 | — | — |
| 2016-10-03 | $26.70 | $135.17 | 1,500 | — | — |
| 2016-09-30 | $26.64 | $134.86 | 2,300 | — | — |
| 2016-09-29 | $26.69 | $135.12 | 4,400 | — | — |
| 2016-09-28 | $26.50 | $134.16 | 12,000 | — | — |
| 2016-09-27 | $26.31 | $133.19 | 4,700 | — | — |
| 2016-09-26 | $26.29 | $133.09 | 9,300 | — | — |
| 2016-09-23 | $26.38 | $133.55 | 8,700 | — | — |
| 2016-09-22 | $26.28 | $133.04 | 5,600 | — | — |
| 2016-09-21 | $26.13 | $132.28 | 12,400 | — | — |
| 2016-09-20 | $26.20 | $132.64 | 6,300 | — | — |
| 2016-09-19 | $26.20 | $132.64 | 9,400 | — | — |
| 2016-09-16 | $26.29 | $133.09 | 6,500 | — | — |
| 2016-09-15 | $26.33 | $133.29 | 1,600 | — | — |
| 2016-09-14 | $26.26 | $132.94 | 10,300 | — | — |
| 2016-09-13 | $26.31 | $133.19 | 8,200 | — | — |
| 2016-09-12 | $26.30 | $133.14 | 8,800 | — | — |
| 2016-09-09 | $26.50 | $134.16 | 3,100 | — | — |
| 2016-09-08 | $26.81 | $135.72 | 6,500 | — | — |
| 2016-09-07 | $26.86 | $135.98 | 2,700 | — | — |
| 2016-09-06 | $26.85 | $135.93 | 6,500 | — | — |
| 2016-09-02 | $26.99 | $136.64 | 2,300 | — | — |
| 2016-09-01 | $26.98 | $136.59 | 4,000 | — | — |
| 2016-08-31 | $26.99 | $136.64 | 5,700 | — | — |
| 2016-08-30 | $26.81 | $135.72 | 4,200 | — | — |
| 2016-08-29 | $26.91 | $136.23 | 7,600 | — | — |
| 2016-08-26 | $26.80 | $135.67 | 4,600 | — | — |
| 2016-08-25 | $26.75 | $135.42 | 7,100 | — | — |
| 2016-08-24 | $26.88 | $136.08 | 3,400 | — | — |
| 2016-08-23 | $26.86 | $135.98 | 3,900 | — | — |
| 2016-08-22 | $26.82 | $135.78 | 4,000 | — | — |
| 2016-08-19 | $26.75 | $135.42 | 3,400 | — | — |
| 2016-08-18 | $26.76 | $135.47 | 5,100 | — | — |
| 2016-08-17 | $26.86 | $135.98 | 2,500 | — | — |
| 2016-08-16 | $26.80 | $135.67 | 2,300 | — | — |
| 2016-08-15 | $26.90 | $136.18 | 4,600 | — | — |
| 2016-08-12 | $26.82 | $135.78 | 1,700 | — | — |
| 2016-08-11 | $26.76 | $135.47 | 13,100 | — | — |
| 2016-08-10 | $26.88 | $136.08 | 4,100 | — | — |
| 2016-08-09 | $26.77 | $135.52 | 9,100 | — | — |
| 2016-08-08 | $26.92 | $136.28 | 2,800 | — | — |
| 2016-08-05 | $26.74 | $135.37 | 6,200 | — | — |
| 2016-08-04 | $26.85 | $135.93 | 6,400 | — | — |
| 2016-08-03 | $26.85 | $135.93 | 11,400 | — | — |
| 2016-08-02 | $26.65 | $134.91 | 4,300 | — | — |
| 2016-08-01 | $26.59 | $134.61 | 6,600 | — | — |
| 2016-07-29 | $26.52 | $134.26 | 3,900 | — | — |
| 2016-07-28 | $26.50 | $134.16 | 4,600 | — | — |
| 2016-07-27 | $26.46 | $133.95 | 8,800 | — | — |
| 2016-07-26 | $26.49 | $134.10 | 3,300 | — | — |
| 2016-07-25 | $26.45 | $133.90 | 7,400 | — | — |
| 2016-07-22 | $26.30 | $133.14 | 6,000 | — | — |
| 2016-07-21 | $26.38 | $133.55 | 7,500 | — | — |
| 2016-07-20 | $26.47 | $134.00 | 8,400 | — | — |
| 2016-07-19 | $26.49 | $134.10 | 5,300 | — | — |
| 2016-07-18 | $26.40 | $133.65 | 4,700 | — | — |
| 2016-07-15 | $26.62 | $134.76 | 5,500 | — | — |
| 2016-07-14 | $26.65 | $134.91 | 6,700 | — | — |
| 2016-07-13 | $26.50 | $134.16 | 13,200 | — | — |
| 2016-07-12 | $26.75 | $133.05 | 17,400 | — | — |
| 2016-07-11 | $26.53 | $131.95 | 13,300 | — | — |
| 2016-07-08 | $26.38 | $131.21 | 14,500 | — | — |
| 2016-07-07 | $26.36 | $131.11 | 9,100 | — | — |
| 2016-07-06 | $26.21 | $130.36 | 24,200 | — | — |
| 2016-07-05 | $26.39 | $131.26 | 10,600 | — | — |
| 2016-07-01 | $26.37 | $131.16 | 2,700 | — | — |
| 2016-06-30 | $26.67 | $132.65 | 4,500 | — | — |
| 2016-06-29 | $26.43 | $131.46 | 7,100 | — | — |
| 2016-06-28 | $26.42 | $131.41 | 5,400 | — | — |
| 2016-06-27 | $26.50 | $131.80 | 11,400 | — | — |
| 2016-06-24 | $26.64 | $132.50 | 10,800 | — | — |
| 2016-06-23 | $26.62 | $132.40 | 26,800 | — | — |
| 2016-06-22 | $26.36 | $131.11 | 5,400 | — | — |
| 2016-06-21 | $26.33 | $130.96 | 8,600 | — | — |
| 2016-06-20 | $26.33 | $130.96 | 5,400 | — | — |
| 2016-06-17 | $26.37 | $131.16 | 8,200 | — | — |
| 2016-06-16 | $26.34 | $131.01 | 3,000 | — | — |
| 2016-06-15 | $26.35 | $131.06 | 2,100 | — | — |
| 2016-06-14 | $26.24 | $130.51 | 4,300 | — | — |
| 2016-06-13 | $26.22 | $130.41 | 6,700 | — | — |
| 2016-06-10 | $26.37 | $131.16 | 3,400 | — | — |
| 2016-06-09 | $26.27 | $130.66 | 12,300 | — | — |
| 2016-06-08 | $26.27 | $130.66 | 18,100 | — | — |
| 2016-06-07 | $26.45 | $131.55 | 2,000 | — | — |
| 2016-06-06 | $26.43 | $131.46 | 3,800 | — | — |
| 2016-06-03 | $26.44 | $131.50 | 1,900 | — | — |
| 2016-06-02 | $26.44 | $131.50 | 5,700 | — | — |
| 2016-06-01 | $26.44 | $131.50 | 4,400 | — | — |
| 2016-05-31 | $26.38 | $131.21 | 5,100 | — | — |
| 2016-05-27 | $26.40 | $131.31 | 4,400 | — | — |
| 2016-05-26 | $26.40 | $131.31 | 10,500 | — | — |
| 2016-05-25 | $26.55 | $132.05 | 2,600 | — | — |
| 2016-05-24 | $26.45 | $131.55 | 2,300 | — | — |
| 2016-05-23 | $26.49 | $131.75 | 1,700 | — | — |
| 2016-05-20 | $26.45 | $131.55 | 7,300 | — | — |
| 2016-05-19 | $26.36 | $131.11 | 4,300 | — | — |
| 2016-05-18 | $26.36 | $131.11 | 7,400 | — | — |
| 2016-05-17 | $26.33 | $130.96 | 1,800 | — | — |
| 2016-05-16 | $26.30 | $130.81 | 10,400 | — | — |
| 2016-05-13 | $26.42 | $131.41 | 7,900 | — | — |
| 2016-05-12 | $26.70 | $132.80 | 11,600 | — | — |
| 2016-05-11 | $26.39 | $131.26 | 8,300 | — | — |
| 2016-05-10 | $26.46 | $131.60 | 10,200 | — | — |
| 2016-05-09 | $26.40 | $131.31 | 9,400 | — | — |
| 2016-05-06 | $26.35 | $131.06 | 11,800 | — | — |
| 2016-05-05 | $26.30 | $130.81 | 6,200 | — | — |
| 2016-05-04 | $26.35 | $131.06 | 6,100 | — | — |
| 2016-05-03 | $26.41 | $131.36 | 9,600 | — | — |
| 2016-05-02 | $26.52 | $131.90 | 11,000 | — | — |
| 2016-04-29 | $26.44 | $131.50 | 5,000 | — | — |
| 2016-04-28 | $26.48 | $131.70 | 4,900 | — | — |
| 2016-04-27 | $26.48 | $131.70 | 4,200 | — | — |
| 2016-04-26 | $26.48 | $131.70 | 12,900 | — | — |
| 2016-04-25 | $26.42 | $131.41 | 1,800 | — | — |
| 2016-04-22 | $26.39 | $131.26 | 3,800 | — | — |
| 2016-04-21 | $26.38 | $131.21 | 1,700 | — | — |
| 2016-04-20 | $26.38 | $131.21 | 4,000 | — | — |
| 2016-04-19 | $26.46 | $131.60 | 1,800 | — | — |
| 2016-04-18 | $26.52 | $131.90 | 1,800 | — | — |
| 2016-04-15 | $26.43 | $131.46 | 7,700 | — | — |
| 2016-04-14 | $26.43 | $131.46 | 3,300 | — | — |
| 2016-04-13 | $26.45 | $131.55 | 8,000 | — | — |
| 2016-04-12 | $26.67 | $130.32 | 11,200 | — | — |
| 2016-04-11 | $26.55 | $129.73 | 2,800 | — | — |
| 2016-04-08 | $26.38 | $128.90 | 1,800 | — | — |
| 2016-04-07 | $26.38 | $128.90 | 8,600 | — | — |
| 2016-04-06 | $26.29 | $128.46 | 14,100 | — | — |
| 2016-04-05 | $26.74 | $130.66 | 6,000 | — | — |
| 2016-04-04 | $26.49 | $129.44 | 5,400 | — | — |
| 2016-04-01 | $26.47 | $129.34 | 3,800 | — | — |
| 2016-03-31 | $26.42 | $129.09 | 5,100 | — | — |
| 2016-03-30 | $26.29 | $128.46 | 5,100 | — | — |
| 2016-03-29 | $26.21 | $128.07 | 2,300 | — | — |
| 2016-03-28 | $26.23 | $128.17 | 5,100 | — | — |
| 2016-03-24 | $26.04 | $127.24 | 4,400 | — | — |
| 2016-03-23 | $26.13 | $127.68 | 2,700 | — | — |
| 2016-03-22 | $26.03 | $127.19 | 8,400 | — | — |
| 2016-03-21 | $26.18 | $127.92 | 6,200 | — | — |
| 2016-03-18 | $26.05 | $127.29 | 7,700 | — | — |
| 2016-03-17 | $26.29 | $128.46 | 6,000 | — | — |
| 2016-03-16 | $26.36 | $128.80 | 6,200 | — | — |
| 2016-03-15 | $26.17 | $127.87 | 2,100 | — | — |
| 2016-03-14 | $26.25 | $128.26 | 2,100 | — | — |
| 2016-03-11 | $26.55 | $129.73 | 3,700 | — | — |
| 2016-03-10 | $26.13 | $127.68 | 2,000 | — | — |
| 2016-03-09 | $26.00 | $127.04 | 3,700 | — | — |
| 2016-03-08 | $25.85 | $126.31 | 6,300 | — | — |
| 2016-03-07 | $25.84 | $126.26 | 4,600 | — | — |
| 2016-03-04 | $25.84 | $126.26 | 2,000 | — | — |
| 2016-03-03 | $25.77 | $125.92 | 3,900 | — | — |
| 2016-03-02 | $25.76 | $125.87 | 6,700 | — | — |
| 2016-03-01 | $26.00 | $127.04 | 2,400 | — | — |
| 2016-02-29 | $25.82 | $126.16 | 4,100 | — | — |
| 2016-02-26 | $25.80 | $126.07 | 2,600 | — | — |
| 2016-02-25 | $25.81 | $126.11 | 4,600 | — | — |
| 2016-02-24 | $25.62 | $125.19 | 10,200 | — | — |
| 2016-02-23 | $25.69 | $125.53 | 20,700 | — | — |
| 2016-02-22 | $25.81 | $126.11 | 2,400 | — | — |
| 2016-02-19 | $26.09 | $127.48 | 4,400 | — | — |
| 2016-02-18 | $26.10 | $127.53 | 6,800 | — | — |
| 2016-02-17 | $25.72 | $125.67 | 9,600 | — | — |
| 2016-02-16 | $25.53 | $124.75 | 4,800 | — | — |
| 2016-02-12 | $25.68 | $125.48 | 4,400 | — | — |
| 2016-02-11 | $25.52 | $124.70 | 10,400 | — | — |
| 2016-02-10 | $25.63 | $125.23 | 5,900 | — | — |
| 2016-02-09 | $25.67 | $125.43 | 2,800 | — | — |
| 2016-02-08 | $25.55 | $124.84 | 5,100 | — | — |
| 2016-02-05 | $25.81 | $126.11 | 4,300 | — | — |
| 2016-02-04 | $25.81 | $126.11 | 2,100 | — | — |
| 2016-02-03 | $25.82 | $126.16 | 4,700 | — | — |
| 2016-02-02 | $25.61 | $125.14 | 6,300 | — | — |
| 2016-02-01 | $25.54 | $124.79 | 10,600 | — | — |
| 2016-01-29 | $25.51 | $124.65 | 8,300 | — | — |
| 2016-01-28 | $25.50 | $124.60 | 11,800 | — | — |
| 2016-01-27 | $25.67 | $125.43 | 3,800 | — | — |
| 2016-01-26 | $25.55 | $124.84 | 7,100 | — | — |
| 2016-01-25 | $25.63 | $125.23 | 3,000 | — | — |
| 2016-01-22 | $25.70 | $125.58 | 10,400 | — | — |
| 2016-01-21 | $25.67 | $125.43 | 5,400 | — | — |
| 2016-01-20 | $25.46 | $124.40 | 10,600 | — | — |
| 2016-01-19 | $25.91 | $126.60 | 7,700 | — | — |
| 2016-01-15 | $26.02 | $127.14 | 14,900 | — | — |
| 2016-01-14 | $26.44 | $129.19 | 28,400 | — | — |
| 2016-01-13 | $26.15 | $127.78 | 3,200 | — | — |
| 2016-01-12 | $26.79 | $128.61 | 4,000 | — | — |
| 2016-01-11 | $26.63 | $127.84 | 6,300 | — | — |
| 2016-01-08 | $26.63 | $127.84 | 6,600 | — | — |
| 2016-01-07 | $26.68 | $128.08 | 2,600 | — | — |
| 2016-01-06 | $27.01 | $129.67 | 1,400 | — | — |
| 2016-01-05 | $26.65 | $127.94 | 4,000 | — | — |
| 2016-01-04 | $26.91 | $129.19 | 4,300 | — | — |