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
- 1998-09-24 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 | $29.69 | $29.69 | 8,189,700 | — | — |
| 2016-12-29 | $29.98 | $29.98 | 7,119,600 | — | — |
| 2016-12-28 | $30.01 | $30.01 | 8,118,900 | — | — |
| 2016-12-27 | $30.24 | $30.24 | 7,513,400 | — | — |
| 2016-12-23 | $29.79 | $29.79 | 8,132,700 | — | — |
| 2016-12-22 | $29.54 | $29.54 | 8,865,100 | — | — |
| 2016-12-21 | $29.36 | $29.36 | 8,634,800 | — | — |
| 2016-12-20 | $29.26 | $29.26 | 11,236,900 | — | — |
| 2016-12-19 | $29.38 | $29.38 | 7,814,500 | — | — |
| 2016-12-16 | $29.61 | $29.61 | 14,682,000 | — | — |
| 2016-12-15 | $29.73 | $29.73 | 10,140,600 | — | — |
| 2016-12-14 | $29.82 | $29.82 | 9,624,800 | — | — |
| 2016-12-13 | $29.82 | $29.82 | 11,664,300 | — | — |
| 2016-12-12 | $30.21 | $30.21 | 14,940,100 | — | — |
| 2016-12-09 | $29.97 | $29.97 | 13,549,000 | — | — |
| 2016-12-08 | $29.42 | $29.42 | 12,263,200 | — | — |
| 2016-12-07 | $28.91 | $28.91 | 10,286,900 | — | — |
| 2016-12-06 | $28.21 | $28.21 | 10,387,500 | — | — |
| 2016-12-05 | $28.35 | $28.35 | 10,802,900 | — | — |
| 2016-12-02 | $28.42 | $28.42 | 14,437,500 | — | — |
| 2016-12-01 | $27.39 | $27.39 | 9,774,900 | — | — |
| 2016-11-30 | $27.81 | $27.81 | 13,777,100 | — | — |
| 2016-11-29 | $28.51 | $28.51 | 7,281,600 | — | — |
| 2016-11-28 | $28.57 | $28.57 | 7,245,300 | — | — |
| 2016-11-25 | $28.95 | $28.95 | 3,076,000 | — | — |
| 2016-11-23 | $28.90 | $28.90 | 6,033,400 | — | — |
| 2016-11-22 | $29.06 | $29.06 | 7,369,200 | — | — |
| 2016-11-21 | $29.00 | $29.00 | 7,376,100 | — | — |
| 2016-11-18 | $28.69 | $28.69 | 11,668,700 | — | — |
| 2016-11-17 | $28.87 | $28.87 | 8,908,400 | — | — |
| 2016-11-16 | $28.33 | $28.33 | 10,594,100 | — | — |
| 2016-11-15 | $28.49 | $28.49 | 9,482,800 | — | — |
| 2016-11-14 | $27.89 | $27.89 | 12,413,800 | — | — |
| 2016-11-11 | $28.64 | $28.64 | 9,603,100 | — | — |
| 2016-11-10 | $28.16 | $28.16 | 12,155,300 | — | — |
| 2016-11-09 | $28.29 | $28.29 | 11,695,600 | — | — |
| 2016-11-08 | $28.03 | $28.03 | 14,234,400 | — | — |
| 2016-11-07 | $28.24 | $28.24 | 9,122,700 | — | — |
| 2016-11-04 | $27.95 | $27.95 | 7,293,700 | — | — |
| 2016-11-03 | $28.06 | $28.06 | 6,215,700 | — | — |
| 2016-11-02 | $28.26 | $28.26 | 8,841,100 | — | — |
| 2016-11-01 | $28.38 | $28.38 | 8,536,900 | — | — |
| 2016-10-31 | $28.51 | $28.51 | 8,703,400 | — | — |
| 2016-10-28 | $28.60 | $28.60 | 10,716,800 | — | — |
| 2016-10-27 | $28.81 | $28.81 | 11,797,800 | — | — |
| 2016-10-26 | $28.82 | $28.82 | 8,944,500 | — | — |
| 2016-10-25 | $29.05 | $29.05 | 10,293,300 | — | — |
| 2016-10-24 | $29.22 | $29.22 | 16,402,300 | — | — |
| 2016-10-21 | $29.06 | $29.06 | 24,223,500 | — | — |
| 2016-10-20 | $29.02 | $29.02 | 52,625,200 | — | — |
| 2016-10-19 | $32.52 | $32.52 | 23,765,800 | — | — |
| 2016-10-18 | $31.64 | $31.64 | 12,512,200 | — | — |
| 2016-10-17 | $31.81 | $31.81 | 11,429,800 | — | — |
| 2016-10-14 | $31.89 | $31.89 | 14,391,900 | — | — |
| 2016-10-13 | $31.51 | $31.51 | 10,798,700 | — | — |
| 2016-10-12 | $31.50 | $31.50 | 6,354,200 | — | — |
| 2016-10-11 | $31.46 | $31.46 | 9,241,200 | — | — |
| 2016-10-10 | $31.95 | $31.95 | 9,297,200 | — | — |
| 2016-10-07 | $31.62 | $31.62 | 10,113,900 | — | — |
| 2016-10-06 | $32.13 | $32.13 | 5,676,700 | — | — |
| 2016-10-05 | $32.15 | $32.15 | 8,807,300 | — | — |
| 2016-10-04 | $32.56 | $32.56 | 6,656,500 | — | — |
| 2016-10-03 | $32.55 | $32.55 | 12,565,800 | — | — |
| 2016-09-30 | $32.90 | $32.90 | 11,959,900 | — | — |
| 2016-09-29 | $32.30 | $32.30 | 16,921,000 | — | — |
| 2016-09-28 | $31.85 | $31.85 | 6,116,100 | — | — |
| 2016-09-27 | $31.94 | $31.94 | 5,914,100 | — | — |
| 2016-09-26 | $31.67 | $31.67 | 6,223,700 | — | — |
| 2016-09-23 | $32.07 | $32.07 | 5,515,400 | — | — |
| 2016-09-22 | $32.28 | $32.28 | 5,313,600 | — | — |
| 2016-09-21 | $31.97 | $31.97 | 10,875,800 | — | — |
| 2016-09-20 | $31.36 | $31.36 | 6,440,200 | — | — |
| 2016-09-19 | $31.57 | $31.57 | 5,870,500 | — | — |
| 2016-09-16 | $31.77 | $31.77 | 10,979,900 | — | — |
| 2016-09-15 | $31.98 | $31.98 | 7,486,700 | — | — |
| 2016-09-14 | $31.80 | $31.80 | 7,552,100 | — | — |
| 2016-09-13 | $31.91 | $31.91 | 9,453,200 | — | — |
| 2016-09-12 | $32.49 | $32.49 | 8,538,900 | — | — |
| 2016-09-09 | $31.89 | $31.89 | 13,068,800 | — | — |
| 2016-09-08 | $32.70 | $32.70 | 7,148,500 | — | — |
| 2016-09-07 | $32.51 | $32.51 | 9,422,600 | — | — |
| 2016-09-06 | $32.41 | $32.41 | 8,436,800 | — | — |
| 2016-09-02 | $32.28 | $32.28 | 6,760,600 | — | — |
| 2016-09-01 | $32.13 | $32.13 | 6,808,400 | — | — |
| 2016-08-31 | $32.16 | $32.16 | 12,641,800 | — | — |
| 2016-08-30 | $31.77 | $31.77 | 9,800,100 | — | — |
| 2016-08-29 | $31.40 | $31.40 | 5,108,800 | — | — |
| 2016-08-26 | $31.31 | $31.31 | 7,750,400 | — | — |
| 2016-08-25 | $31.34 | $31.34 | 7,459,800 | — | — |
| 2016-08-24 | $31.25 | $31.25 | 14,752,000 | — | — |
| 2016-08-23 | $30.67 | $30.67 | 5,594,500 | — | — |
| 2016-08-22 | $30.62 | $30.62 | 6,240,700 | — | — |
| 2016-08-19 | $30.63 | $30.63 | 7,840,700 | — | — |
| 2016-08-18 | $30.52 | $30.52 | 6,023,500 | — | — |
| 2016-08-17 | $30.61 | $30.61 | 6,961,500 | — | — |
| 2016-08-16 | $30.83 | $30.83 | 6,539,700 | — | — |
| 2016-08-15 | $31.05 | $31.05 | 7,038,800 | — | — |
| 2016-08-12 | $30.89 | $30.89 | 11,809,000 | — | — |
| 2016-08-11 | $31.20 | $31.20 | 5,910,400 | — | — |
| 2016-08-10 | $31.12 | $31.12 | 6,077,700 | — | — |
| 2016-08-09 | $31.11 | $31.11 | 7,592,100 | — | — |
| 2016-08-08 | $31.15 | $31.15 | 9,527,600 | — | — |
| 2016-08-05 | $31.39 | $31.39 | 7,795,600 | — | — |
| 2016-08-04 | $31.06 | $31.06 | 7,592,700 | — | — |
| 2016-08-03 | $30.95 | $30.95 | 7,371,100 | — | — |
| 2016-08-02 | $30.79 | $30.79 | 11,913,500 | — | — |
| 2016-08-01 | $31.25 | $31.25 | 13,129,900 | — | — |
| 2016-07-29 | $31.16 | $31.16 | 8,433,200 | — | — |
| 2016-07-28 | $31.17 | $31.17 | 8,835,500 | — | — |
| 2016-07-27 | $31.31 | $31.31 | 11,859,600 | — | — |
| 2016-07-26 | $31.40 | $31.40 | 13,911,700 | — | — |
| 2016-07-25 | $30.68 | $30.68 | 17,892,900 | — | — |
| 2016-07-22 | $30.49 | $30.49 | 20,272,000 | — | — |
| 2016-07-21 | $29.93 | $29.93 | 44,959,100 | — | — |
| 2016-07-20 | $26.99 | $26.99 | 27,170,100 | — | — |
| 2016-07-19 | $26.50 | $26.50 | 17,414,500 | — | — |
| 2016-07-18 | $26.49 | $26.49 | 12,382,100 | — | — |
| 2016-07-15 | $26.34 | $26.34 | 17,603,900 | — | — |
| 2016-07-14 | $26.08 | $26.08 | 23,705,900 | — | — |
| 2016-07-13 | $25.12 | $25.12 | 5,817,800 | — | — |
| 2016-07-12 | $25.13 | $25.13 | 9,625,300 | — | — |
| 2016-07-11 | $24.86 | $24.86 | 8,652,400 | — | — |
| 2016-07-08 | $24.61 | $24.61 | 7,480,200 | — | — |
| 2016-07-07 | $23.93 | $23.93 | 10,007,200 | — | — |
| 2016-07-06 | $23.83 | $23.83 | 9,509,900 | — | — |
| 2016-07-05 | $23.76 | $23.76 | 8,677,200 | — | — |
| 2016-07-01 | $23.78 | $23.78 | 9,683,400 | — | — |
| 2016-06-30 | $23.41 | $23.41 | 9,464,700 | — | — |
| 2016-06-29 | $23.31 | $23.31 | 9,143,400 | — | — |
| 2016-06-28 | $22.99 | $22.99 | 11,995,600 | — | — |
| 2016-06-27 | $22.72 | $22.72 | 12,862,200 | — | — |
| 2016-06-24 | $23.13 | $23.13 | 24,566,100 | — | — |
| 2016-06-23 | $24.85 | $24.85 | 9,485,400 | — | — |
| 2016-06-22 | $24.34 | $24.34 | 6,673,700 | — | — |
| 2016-06-21 | $24.70 | $24.70 | 7,862,300 | — | — |
| 2016-06-20 | $24.57 | $24.57 | 14,220,700 | — | — |
| 2016-06-17 | $23.79 | $23.79 | 13,176,600 | — | — |
| 2016-06-16 | $23.85 | $23.85 | 9,399,200 | — | — |
| 2016-06-15 | $23.96 | $23.96 | 9,326,800 | — | — |
| 2016-06-14 | $23.88 | $23.88 | 9,928,000 | — | — |
| 2016-06-13 | $23.89 | $23.89 | 8,627,500 | — | — |
| 2016-06-10 | $24.07 | $24.07 | 7,782,000 | — | — |
| 2016-06-09 | $24.33 | $24.33 | 7,914,800 | — | — |
| 2016-06-08 | $24.23 | $24.23 | 7,722,400 | — | — |
| 2016-06-07 | $24.28 | $24.28 | 9,760,100 | — | — |
| 2016-06-06 | $23.99 | $23.99 | 7,058,900 | — | — |
| 2016-06-03 | $23.98 | $23.98 | 6,413,600 | — | — |
| 2016-06-02 | $24.25 | $24.25 | 10,350,100 | — | — |
| 2016-06-01 | $24.07 | $24.07 | 7,718,000 | — | — |
| 2016-05-31 | $24.46 | $24.46 | 11,426,400 | — | — |
| 2016-05-27 | $24.36 | $24.36 | 8,050,500 | — | — |
| 2016-05-26 | $24.12 | $24.12 | 5,548,900 | — | — |
| 2016-05-25 | $24.04 | $24.04 | 7,342,900 | — | — |
| 2016-05-24 | $24.05 | $24.05 | 8,014,000 | — | — |
| 2016-05-23 | $23.46 | $23.46 | 5,367,000 | — | — |
| 2016-05-20 | $23.65 | $23.65 | 6,825,000 | — | — |
| 2016-05-19 | $23.42 | $23.42 | 5,194,100 | — | — |
| 2016-05-18 | $23.69 | $23.69 | 8,891,000 | — | — |
| 2016-05-17 | $23.27 | $23.27 | 9,957,800 | — | — |
| 2016-05-16 | $23.80 | $23.80 | 5,589,400 | — | — |
| 2016-05-13 | $23.78 | $23.78 | 8,556,700 | — | — |
| 2016-05-12 | $23.58 | $23.58 | 10,867,900 | — | — |
| 2016-05-11 | $23.74 | $23.74 | 7,543,900 | — | — |
| 2016-05-10 | $24.16 | $24.16 | 8,497,400 | — | — |
| 2016-05-09 | $24.02 | $24.02 | 7,844,700 | — | — |
| 2016-05-06 | $23.82 | $23.82 | 7,928,400 | — | — |
| 2016-05-05 | $23.81 | $23.81 | 7,915,400 | — | — |
| 2016-05-04 | $23.80 | $23.80 | 8,123,200 | — | — |
| 2016-05-03 | $23.98 | $23.98 | 9,531,500 | — | — |
| 2016-05-02 | $24.26 | $24.26 | 10,646,100 | — | — |
| 2016-04-29 | $24.43 | $24.43 | 20,154,900 | — | — |
| 2016-04-28 | $24.62 | $24.62 | 13,422,100 | — | — |
| 2016-04-27 | $25.27 | $25.27 | 29,282,900 | — | — |
| 2016-04-26 | $24.49 | $24.49 | 18,002,700 | — | — |
| 2016-04-25 | $24.22 | $24.22 | 16,246,800 | — | — |
| 2016-04-22 | $24.40 | $24.40 | 10,639,600 | — | — |
| 2016-04-21 | $24.69 | $24.69 | 8,403,900 | — | — |
| 2016-04-20 | $24.66 | $24.66 | 8,495,100 | — | — |
| 2016-04-19 | $24.30 | $24.30 | 20,833,700 | — | — |
| 2016-04-18 | $25.31 | $25.31 | 5,954,700 | — | — |
| 2016-04-15 | $25.22 | $25.22 | 6,344,600 | — | — |
| 2016-04-14 | $25.21 | $25.21 | 7,870,500 | — | — |
| 2016-04-13 | $25.08 | $25.08 | 17,002,200 | — | — |
| 2016-04-12 | $24.42 | $24.42 | 8,928,000 | — | — |
| 2016-04-11 | $24.06 | $24.06 | 7,405,100 | — | — |
| 2016-04-08 | $24.07 | $24.07 | 8,497,400 | — | — |
| 2016-04-07 | $24.10 | $24.10 | 20,124,400 | — | — |
| 2016-04-06 | $25.43 | $25.43 | 21,660,500 | — | — |
| 2016-04-05 | $24.39 | $24.39 | 16,589,800 | — | — |
| 2016-04-04 | $24.03 | $24.03 | 12,415,900 | — | — |
| 2016-04-01 | $23.88 | $23.88 | 11,167,900 | — | — |
| 2016-03-31 | $23.86 | $23.86 | 14,866,600 | — | — |
| 2016-03-30 | $24.04 | $24.04 | 11,125,700 | — | — |
| 2016-03-29 | $24.10 | $24.10 | 13,859,700 | — | — |
| 2016-03-28 | $24.12 | $24.12 | 5,699,700 | — | — |
| 2016-03-24 | $24.33 | $24.33 | 13,475,100 | — | — |
| 2016-03-23 | $24.17 | $24.17 | 7,740,900 | — | — |
| 2016-03-22 | $24.13 | $24.13 | 8,961,000 | — | — |
| 2016-03-21 | $24.34 | $24.34 | 14,712,700 | — | — |
| 2016-03-18 | $23.77 | $23.77 | 19,940,400 | — | — |
| 2016-03-17 | $23.76 | $23.76 | 11,338,200 | — | — |
| 2016-03-16 | $23.68 | $23.68 | 22,223,000 | — | — |
| 2016-03-15 | $23.58 | $23.58 | 8,854,200 | — | — |
| 2016-03-14 | $24.28 | $24.28 | 16,007,600 | — | — |
| 2016-03-11 | $24.02 | $24.02 | 13,854,000 | — | — |
| 2016-03-10 | $23.69 | $23.69 | 19,207,600 | — | — |
| 2016-03-09 | $23.95 | $23.95 | 12,347,700 | — | — |
| 2016-03-08 | $24.07 | $24.07 | 11,574,000 | — | — |
| 2016-03-07 | $24.26 | $24.26 | 4,889,000 | — | — |
| 2016-03-04 | $24.41 | $24.41 | 8,254,200 | — | — |
| 2016-03-03 | $23.94 | $23.94 | 7,778,100 | — | — |
| 2016-03-02 | $23.72 | $23.72 | 9,875,800 | — | — |
| 2016-03-01 | $24.25 | $24.25 | 8,742,000 | — | — |
| 2016-02-29 | $23.80 | $23.80 | 7,062,200 | — | — |
| 2016-02-26 | $24.18 | $24.18 | 7,415,000 | — | — |
| 2016-02-25 | $24.18 | $24.18 | 7,554,600 | — | — |
| 2016-02-24 | $23.96 | $23.96 | 9,471,700 | — | — |
| 2016-02-23 | $23.62 | $23.62 | 10,125,500 | — | — |
| 2016-02-22 | $24.24 | $24.24 | 9,724,900 | — | — |
| 2016-02-19 | $23.81 | $23.81 | 9,784,600 | — | — |
| 2016-02-18 | $23.53 | $23.53 | 11,111,100 | — | — |
| 2016-02-17 | $23.22 | $23.22 | 10,904,000 | — | — |
| 2016-02-16 | $22.95 | $22.95 | 10,380,600 | — | — |
| 2016-02-12 | $22.49 | $22.49 | 11,866,100 | — | — |
| 2016-02-11 | $22.08 | $22.08 | 17,634,500 | — | — |
| 2016-02-10 | $22.32 | $22.32 | 12,220,500 | — | — |
| 2016-02-09 | $22.01 | $22.01 | 16,786,400 | — | — |
| 2016-02-08 | $22.48 | $22.48 | 20,601,200 | — | — |
| 2016-02-05 | $23.20 | $23.20 | 18,872,300 | — | — |
| 2016-02-04 | $23.49 | $23.49 | 15,936,800 | — | — |
| 2016-02-03 | $23.50 | $23.50 | 19,749,200 | — | — |
| 2016-02-02 | $23.29 | $23.29 | 16,073,900 | — | — |
| 2016-02-01 | $23.94 | $23.94 | 19,884,900 | — | — |
| 2016-01-29 | $23.46 | $23.46 | 30,604,900 | — | — |
| 2016-01-28 | $23.13 | $23.13 | 55,880,800 | — | — |
| 2016-01-27 | $26.42 | $26.42 | 18,597,800 | — | — |
| 2016-01-26 | $26.65 | $26.65 | 7,625,500 | — | — |
| 2016-01-25 | $26.14 | $26.14 | 9,867,100 | — | — |
| 2016-01-22 | $26.43 | $26.43 | 10,447,000 | — | — |
| 2016-01-21 | $26.09 | $26.09 | 15,403,100 | — | — |
| 2016-01-20 | $25.82 | $25.82 | 17,507,900 | — | — |
| 2016-01-19 | $25.77 | $25.77 | 13,824,600 | — | — |
| 2016-01-15 | $25.26 | $25.26 | 14,332,700 | — | — |
| 2016-01-14 | $25.86 | $25.86 | 16,551,100 | — | — |
| 2016-01-13 | $25.41 | $25.41 | 11,659,900 | — | — |
| 2016-01-12 | $26.21 | $26.21 | 9,444,200 | — | — |
| 2016-01-11 | $26.10 | $26.10 | 11,939,900 | — | — |
| 2016-01-08 | $25.75 | $25.75 | 11,233,800 | — | — |
| 2016-01-07 | $25.69 | $25.69 | 13,350,000 | — | — |
| 2016-01-06 | $26.41 | $26.41 | 12,139,900 | — | — |
| 2016-01-05 | $26.12 | $26.12 | 16,691,400 | — | — |
| 2016-01-04 | $26.43 | $26.43 | 19,107,600 | — | — |