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
- 1992-06-05 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 | $27.33 | $37.02 | 3,136,200 | — | — |
| 2016-12-29 | $27.53 | $37.29 | 1,852,500 | — | — |
| 2016-12-28 | $27.61 | $37.40 | 2,030,600 | — | — |
| 2016-12-27 | $27.93 | $37.83 | 2,320,400 | — | — |
| 2016-12-23 | $27.56 | $37.33 | 2,372,900 | — | — |
| 2016-12-22 | $27.76 | $37.60 | 3,168,700 | — | — |
| 2016-12-21 | $28.15 | $38.13 | 2,665,300 | — | — |
| 2016-12-20 | $28.07 | $38.02 | 3,986,600 | — | — |
| 2016-12-19 | $28.02 | $37.95 | 5,765,100 | — | — |
| 2016-12-16 | $28.04 | $37.98 | 11,500,700 | — | — |
| 2016-12-15 | $27.89 | $37.77 | 6,004,800 | — | — |
| 2016-12-14 | $28.48 | $38.57 | 6,875,700 | — | — |
| 2016-12-13 | $29.25 | $39.62 | 3,770,700 | — | — |
| 2016-12-12 | $29.15 | $39.48 | 4,764,900 | — | — |
| 2016-12-09 | $28.86 | $39.09 | 4,670,500 | — | — |
| 2016-12-08 | $29.49 | $39.94 | 4,741,100 | — | — |
| 2016-12-07 | $28.78 | $38.98 | 3,764,800 | — | — |
| 2016-12-06 | $28.05 | $37.99 | 4,543,600 | — | — |
| 2016-12-05 | $27.51 | $37.26 | 5,325,600 | — | — |
| 2016-12-02 | $27.28 | $36.95 | 4,258,200 | — | — |
| 2016-12-01 | $27.31 | $36.99 | 5,117,900 | — | — |
| 2016-11-30 | $27.72 | $37.54 | 7,376,300 | — | — |
| 2016-11-29 | $28.84 | $39.06 | 3,425,700 | — | — |
| 2016-11-28 | $28.49 | $38.59 | 3,167,300 | — | — |
| 2016-11-25 | $28.88 | $39.12 | 1,048,800 | — | — |
| 2016-11-23 | $28.81 | $39.02 | 2,338,400 | — | — |
| 2016-11-22 | $28.72 | $38.76 | 2,942,900 | — | — |
| 2016-11-21 | $28.91 | $39.02 | 4,262,800 | — | — |
| 2016-11-18 | $28.54 | $38.52 | 3,667,400 | — | — |
| 2016-11-17 | $28.57 | $38.56 | 4,667,800 | — | — |
| 2016-11-16 | $27.79 | $37.51 | 3,996,300 | — | — |
| 2016-11-15 | $28.31 | $38.21 | 7,138,800 | — | — |
| 2016-11-14 | $27.97 | $37.75 | 5,744,400 | — | — |
| 2016-11-11 | $27.33 | $36.89 | 7,925,200 | — | — |
| 2016-11-10 | $27.52 | $37.14 | 13,933,200 | — | — |
| 2016-11-09 | $27.54 | $37.17 | 9,241,700 | — | — |
| 2016-11-08 | $27.77 | $37.48 | 12,852,100 | — | — |
| 2016-11-07 | $29.37 | $39.64 | 5,300,700 | — | — |
| 2016-11-04 | $28.75 | $38.80 | 6,098,300 | — | — |
| 2016-11-03 | $28.29 | $38.18 | 3,992,800 | — | — |
| 2016-11-02 | $28.61 | $38.62 | 2,741,500 | — | — |
| 2016-11-01 | $28.66 | $38.68 | 2,565,300 | — | — |
| 2016-10-31 | $28.83 | $38.91 | 2,708,700 | — | — |
| 2016-10-28 | $28.64 | $38.66 | 3,198,800 | — | — |
| 2016-10-27 | $28.06 | $37.87 | 5,864,400 | — | — |
| 2016-10-26 | $28.58 | $38.57 | 4,861,200 | — | — |
| 2016-10-25 | $28.81 | $38.89 | 3,804,600 | — | — |
| 2016-10-24 | $29.29 | $39.53 | 3,031,400 | — | — |
| 2016-10-21 | $29.08 | $39.25 | 4,166,400 | — | — |
| 2016-10-20 | $29.37 | $39.64 | 5,191,000 | — | — |
| 2016-10-19 | $29.73 | $40.13 | 4,265,200 | — | — |
| 2016-10-18 | $29.40 | $39.68 | 3,438,500 | — | — |
| 2016-10-17 | $28.80 | $38.87 | 4,226,900 | — | — |
| 2016-10-14 | $28.88 | $38.98 | 4,698,000 | — | — |
| 2016-10-13 | $28.88 | $38.98 | 4,278,700 | — | — |
| 2016-10-12 | $29.47 | $39.78 | 2,869,000 | — | — |
| 2016-10-11 | $29.20 | $39.41 | 2,624,400 | — | — |
| 2016-10-10 | $29.62 | $39.98 | 3,651,200 | — | — |
| 2016-10-07 | $29.60 | $39.95 | 3,508,400 | — | — |
| 2016-10-06 | $30.28 | $40.87 | 2,286,600 | — | — |
| 2016-10-05 | $30.08 | $40.60 | 2,729,600 | — | — |
| 2016-10-04 | $29.90 | $40.36 | 3,894,400 | — | — |
| 2016-10-03 | $30.08 | $40.60 | 2,215,800 | — | — |
| 2016-09-30 | $30.20 | $40.76 | 4,380,100 | — | — |
| 2016-09-29 | $30.14 | $40.68 | 4,657,600 | — | — |
| 2016-09-28 | $30.32 | $40.92 | 2,505,800 | — | — |
| 2016-09-27 | $30.02 | $40.52 | 3,389,200 | — | — |
| 2016-09-26 | $29.92 | $40.38 | 6,189,400 | — | — |
| 2016-09-23 | $30.18 | $40.73 | 3,160,900 | — | — |
| 2016-09-22 | $30.61 | $41.31 | 3,348,700 | — | — |
| 2016-09-21 | $30.26 | $40.84 | 4,603,300 | — | — |
| 2016-09-20 | $29.94 | $40.41 | 4,736,500 | — | — |
| 2016-09-19 | $30.46 | $41.11 | 3,385,500 | — | — |
| 2016-09-16 | $29.97 | $40.45 | 5,200,100 | — | — |
| 2016-09-15 | $30.47 | $41.13 | 4,008,100 | — | — |
| 2016-09-14 | $30.11 | $40.64 | 4,542,600 | — | — |
| 2016-09-13 | $30.03 | $40.53 | 6,158,400 | — | — |
| 2016-09-12 | $30.57 | $41.26 | 5,251,600 | — | — |
| 2016-09-09 | $30.22 | $40.79 | 4,469,300 | — | — |
| 2016-09-08 | $31.54 | $42.57 | 2,895,000 | — | — |
| 2016-09-07 | $32.02 | $43.22 | 3,308,200 | — | — |
| 2016-09-06 | $31.45 | $42.45 | 2,809,200 | — | — |
| 2016-09-02 | $31.61 | $42.66 | 3,098,600 | — | — |
| 2016-09-01 | $31.56 | $42.60 | 3,592,100 | — | — |
| 2016-08-31 | $32.06 | $43.27 | 2,614,800 | — | — |
| 2016-08-30 | $32.09 | $43.31 | 3,211,700 | — | — |
| 2016-08-29 | $31.84 | $42.97 | 4,786,500 | — | — |
| 2016-08-26 | $31.94 | $43.11 | 3,420,000 | — | — |
| 2016-08-25 | $32.63 | $44.04 | 1,851,400 | — | — |
| 2016-08-24 | $32.67 | $44.10 | 3,009,000 | — | — |
| 2016-08-23 | $32.99 | $44.53 | 6,104,000 | — | — |
| 2016-08-22 | $32.07 | $43.29 | 3,237,200 | — | — |
| 2016-08-19 | $31.88 | $43.03 | 2,919,800 | — | — |
| 2016-08-18 | $32.05 | $43.26 | 3,212,700 | — | — |
| 2016-08-17 | $32.05 | $43.26 | 3,056,100 | — | — |
| 2016-08-16 | $32.35 | $43.66 | 2,062,200 | — | — |
| 2016-08-15 | $32.46 | $43.81 | 2,601,300 | — | — |
| 2016-08-12 | $32.16 | $43.41 | 2,542,900 | — | — |
| 2016-08-11 | $32.35 | $43.66 | 2,530,800 | — | — |
| 2016-08-10 | $32.16 | $43.41 | 2,134,200 | — | — |
| 2016-08-09 | $32.27 | $43.56 | 3,261,400 | — | — |
| 2016-08-08 | $32.11 | $43.34 | 2,633,100 | — | — |
| 2016-08-05 | $32.30 | $43.60 | 3,550,100 | — | — |
| 2016-08-04 | $32.07 | $43.29 | 3,649,900 | — | — |
| 2016-08-03 | $32.29 | $43.47 | 3,508,900 | — | — |
| 2016-08-02 | $32.09 | $43.20 | 2,890,500 | — | — |
| 2016-08-01 | $32.85 | $44.23 | 3,164,700 | — | — |
| 2016-07-29 | $32.88 | $44.27 | 5,547,700 | — | — |
| 2016-07-28 | $33.74 | $45.43 | 3,033,500 | — | — |
| 2016-07-27 | $33.79 | $45.49 | 4,060,900 | — | — |
| 2016-07-26 | $33.93 | $45.68 | 4,963,700 | — | — |
| 2016-07-25 | $33.75 | $45.44 | 4,170,000 | — | — |
| 2016-07-22 | $33.96 | $45.72 | 6,411,900 | — | — |
| 2016-07-21 | $34.29 | $46.17 | 7,138,300 | — | — |
| 2016-07-20 | $34.41 | $46.33 | 5,354,100 | — | — |
| 2016-07-19 | $34.07 | $45.87 | 3,534,800 | — | — |
| 2016-07-18 | $33.95 | $45.71 | 2,205,100 | — | — |
| 2016-07-15 | $33.80 | $45.51 | 4,228,100 | — | — |
| 2016-07-14 | $34.00 | $45.78 | 3,394,300 | — | — |
| 2016-07-13 | $33.90 | $45.64 | 3,079,200 | — | — |
| 2016-07-12 | $33.82 | $45.53 | 4,258,300 | — | — |
| 2016-07-11 | $33.86 | $45.59 | 3,530,100 | — | — |
| 2016-07-08 | $33.82 | $45.53 | 4,712,000 | — | — |
| 2016-07-07 | $32.83 | $44.20 | 5,286,700 | — | — |
| 2016-07-06 | $32.71 | $44.04 | 6,325,700 | — | — |
| 2016-07-05 | $31.77 | $42.77 | 2,936,400 | — | — |
| 2016-07-01 | $31.85 | $42.88 | 3,121,300 | — | — |
| 2016-06-30 | $31.48 | $42.38 | 3,494,300 | — | — |
| 2016-06-29 | $30.98 | $41.71 | 3,079,600 | — | — |
| 2016-06-28 | $30.24 | $40.71 | 2,626,800 | — | — |
| 2016-06-27 | $29.48 | $39.69 | 3,685,500 | — | — |
| 2016-06-24 | $30.36 | $40.88 | 7,777,200 | — | — |
| 2016-06-23 | $31.29 | $42.13 | 1,715,300 | — | — |
| 2016-06-22 | $30.79 | $41.45 | 1,839,200 | — | — |
| 2016-06-21 | $31.01 | $41.75 | 2,541,800 | — | — |
| 2016-06-20 | $31.08 | $41.85 | 2,024,800 | — | — |
| 2016-06-17 | $30.90 | $41.60 | 3,068,200 | — | — |
| 2016-06-16 | $30.54 | $41.12 | 3,102,300 | — | — |
| 2016-06-15 | $30.72 | $41.36 | 2,301,800 | — | — |
| 2016-06-14 | $30.37 | $40.89 | 3,283,100 | — | — |
| 2016-06-13 | $30.57 | $41.16 | 2,943,000 | — | — |
| 2016-06-10 | $31.14 | $41.93 | 3,218,100 | — | — |
| 2016-06-09 | $31.73 | $42.72 | 2,232,700 | — | — |
| 2016-06-08 | $32.00 | $43.08 | 3,224,400 | — | — |
| 2016-06-07 | $31.59 | $42.53 | 4,452,600 | — | — |
| 2016-06-06 | $30.95 | $41.67 | 2,587,500 | — | — |
| 2016-06-03 | $30.99 | $41.72 | 3,044,900 | — | — |
| 2016-06-02 | $31.06 | $41.82 | 3,806,600 | — | — |
| 2016-06-01 | $30.88 | $41.58 | 3,436,300 | — | — |
| 2016-05-31 | $30.56 | $41.14 | 3,923,500 | — | — |
| 2016-05-27 | $30.58 | $41.17 | 2,716,900 | — | — |
| 2016-05-26 | $30.59 | $41.19 | 2,459,000 | — | — |
| 2016-05-25 | $30.55 | $41.13 | 3,287,800 | — | — |
| 2016-05-24 | $30.48 | $41.04 | 6,425,100 | — | — |
| 2016-05-23 | $29.24 | $39.37 | 2,291,400 | — | — |
| 2016-05-20 | $29.71 | $40.00 | 2,387,700 | — | — |
| 2016-05-19 | $29.24 | $39.37 | 2,987,800 | — | — |
| 2016-05-18 | $29.39 | $39.57 | 3,510,900 | — | — |
| 2016-05-17 | $29.45 | $39.65 | 3,141,400 | — | — |
| 2016-05-16 | $29.36 | $39.53 | 3,410,800 | — | — |
| 2016-05-13 | $29.10 | $39.18 | 2,680,600 | — | — |
| 2016-05-12 | $29.15 | $39.25 | 4,002,200 | — | — |
| 2016-05-11 | $29.12 | $39.21 | 3,194,600 | — | — |
| 2016-05-10 | $29.73 | $39.92 | 2,349,000 | — | — |
| 2016-05-09 | $29.60 | $39.75 | 2,133,200 | — | — |
| 2016-05-06 | $29.54 | $39.66 | 3,750,500 | — | — |
| 2016-05-05 | $29.61 | $39.76 | 3,025,100 | — | — |
| 2016-05-04 | $29.78 | $39.99 | 3,181,000 | — | — |
| 2016-05-03 | $29.99 | $40.27 | 3,327,500 | — | — |
| 2016-05-02 | $30.63 | $41.13 | 3,263,700 | — | — |
| 2016-04-29 | $30.06 | $40.36 | 5,670,100 | — | — |
| 2016-04-28 | $30.36 | $40.77 | 4,322,700 | — | — |
| 2016-04-27 | $31.50 | $42.30 | 2,581,300 | — | — |
| 2016-04-26 | $31.41 | $42.18 | 2,979,500 | — | — |
| 2016-04-25 | $31.12 | $41.79 | 3,157,300 | — | — |
| 2016-04-22 | $31.14 | $41.81 | 3,933,100 | — | — |
| 2016-04-21 | $31.78 | $42.67 | 5,677,500 | — | — |
| 2016-04-20 | $31.42 | $42.19 | 4,891,400 | — | — |
| 2016-04-19 | $31.28 | $42.00 | 4,994,000 | — | — |
| 2016-04-18 | $31.40 | $42.16 | 3,179,700 | — | — |
| 2016-04-15 | $31.37 | $42.12 | 2,383,100 | — | — |
| 2016-04-14 | $31.40 | $42.16 | 3,619,800 | — | — |
| 2016-04-13 | $31.60 | $42.43 | 3,325,200 | — | — |
| 2016-04-12 | $30.71 | $41.24 | 2,528,300 | — | — |
| 2016-04-11 | $30.33 | $40.73 | 2,041,900 | — | — |
| 2016-04-08 | $30.50 | $40.95 | 2,479,400 | — | — |
| 2016-04-07 | $30.25 | $40.62 | 2,859,400 | — | — |
| 2016-04-06 | $30.47 | $40.91 | 4,250,700 | — | — |
| 2016-04-05 | $29.70 | $39.88 | 3,737,400 | — | — |
| 2016-04-04 | $29.96 | $40.23 | 2,784,100 | — | — |
| 2016-04-01 | $30.40 | $40.82 | 3,148,100 | — | — |
| 2016-03-31 | $30.23 | $40.59 | 4,026,400 | — | — |
| 2016-03-30 | $30.17 | $40.51 | 3,634,900 | — | — |
| 2016-03-29 | $30.72 | $41.25 | 6,129,400 | — | — |
| 2016-03-28 | $29.82 | $40.04 | 3,424,400 | — | — |
| 2016-03-24 | $29.40 | $39.48 | 3,423,300 | — | — |
| 2016-03-23 | $29.35 | $39.41 | 3,599,200 | — | — |
| 2016-03-22 | $29.78 | $39.99 | 2,665,800 | — | — |
| 2016-03-21 | $29.92 | $40.17 | 4,602,900 | — | — |
| 2016-03-18 | $30.21 | $40.56 | 5,456,700 | — | — |
| 2016-03-17 | $30.12 | $40.44 | 3,396,000 | — | — |
| 2016-03-16 | $29.87 | $40.11 | 3,802,000 | — | — |
| 2016-03-15 | $29.33 | $39.38 | 4,737,200 | — | — |
| 2016-03-14 | $29.49 | $39.60 | 4,056,800 | — | — |
| 2016-03-11 | $29.56 | $39.69 | 8,527,200 | — | — |
| 2016-03-10 | $28.11 | $37.74 | 4,062,900 | — | — |
| 2016-03-09 | $28.06 | $37.68 | 2,787,600 | — | — |
| 2016-03-08 | $27.69 | $37.18 | 4,380,200 | — | — |
| 2016-03-07 | $28.15 | $37.80 | 4,206,800 | — | — |
| 2016-03-04 | $28.40 | $38.13 | 5,825,300 | — | — |
| 2016-03-03 | $28.63 | $38.44 | 4,559,600 | — | — |
| 2016-03-02 | $28.05 | $37.66 | 4,874,500 | — | — |
| 2016-03-01 | $27.67 | $37.15 | 3,481,300 | — | — |
| 2016-02-29 | $26.72 | $35.88 | 4,429,300 | — | — |
| 2016-02-26 | $27.17 | $36.48 | 4,166,800 | — | — |
| 2016-02-25 | $27.22 | $36.55 | 5,165,500 | — | — |
| 2016-02-24 | $26.48 | $35.56 | 5,055,700 | — | — |
| 2016-02-23 | $26.31 | $35.33 | 6,647,700 | — | — |
| 2016-02-22 | $26.10 | $35.05 | 6,476,000 | — | — |
| 2016-02-19 | $25.01 | $33.58 | 8,303,800 | — | — |
| 2016-02-18 | $24.58 | $33.00 | 4,611,500 | — | — |
| 2016-02-17 | $24.75 | $33.23 | 4,835,800 | — | — |
| 2016-02-16 | $24.78 | $33.27 | 4,898,500 | — | — |
| 2016-02-12 | $24.21 | $32.51 | 4,603,800 | — | — |
| 2016-02-11 | $23.23 | $31.19 | 5,853,500 | — | — |
| 2016-02-10 | $24.47 | $32.86 | 5,652,300 | — | — |
| 2016-02-09 | $24.04 | $32.28 | 9,795,600 | — | — |
| 2016-02-08 | $23.48 | $31.53 | 9,841,500 | — | — |
| 2016-02-05 | $24.44 | $32.82 | 9,306,500 | — | — |
| 2016-02-04 | $25.67 | $34.47 | 5,848,500 | — | — |
| 2016-02-03 | $25.73 | $34.55 | 6,913,500 | — | — |
| 2016-02-02 | $26.18 | $35.05 | 5,820,600 | — | — |
| 2016-02-01 | $27.03 | $36.18 | 4,403,400 | — | — |
| 2016-01-29 | $27.51 | $36.83 | 6,607,100 | — | — |
| 2016-01-28 | $26.78 | $35.85 | 6,153,200 | — | — |
| 2016-01-27 | $26.82 | $35.90 | 6,870,300 | — | — |
| 2016-01-26 | $27.34 | $36.60 | 9,427,500 | — | — |
| 2016-01-25 | $26.40 | $35.34 | 10,665,100 | — | — |
| 2016-01-22 | $27.71 | $37.09 | 8,448,000 | — | — |
| 2016-01-21 | $26.65 | $35.67 | 6,414,000 | — | — |
| 2016-01-20 | $26.47 | $35.43 | 8,836,700 | — | — |
| 2016-01-19 | $26.93 | $36.05 | 7,918,100 | — | — |
| 2016-01-15 | $26.65 | $35.67 | 12,607,300 | — | — |
| 2016-01-14 | $26.92 | $36.04 | 10,452,600 | — | — |
| 2016-01-13 | $27.24 | $36.46 | 7,672,300 | — | — |
| 2016-01-12 | $28.20 | $37.75 | 7,035,000 | — | — |
| 2016-01-11 | $27.70 | $37.08 | 8,107,600 | — | — |
| 2016-01-08 | $27.32 | $36.57 | 12,509,400 | — | — |
| 2016-01-07 | $28.53 | $38.19 | 6,552,100 | — | — |
| 2016-01-06 | $29.66 | $39.70 | 6,596,600 | — | — |
| 2016-01-05 | $30.42 | $40.72 | 4,759,400 | — | — |
| 2016-01-04 | $30.39 | $40.68 | 11,387,500 | — | — |