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
- 1998-07-28 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 | $27.04 | $88.72 | 3,395,800 | — | — |
| 2016-12-29 | $26.87 | $88.16 | 2,070,100 | — | — |
| 2016-12-28 | $26.85 | $88.10 | 2,411,300 | — | — |
| 2016-12-27 | $26.93 | $88.36 | 2,323,400 | — | — |
| 2016-12-23 | $26.96 | $88.46 | 2,309,500 | — | — |
| 2016-12-22 | $26.99 | $88.56 | 3,727,600 | — | — |
| 2016-12-21 | $26.93 | $88.36 | 5,570,200 | — | — |
| 2016-12-20 | $26.26 | $86.16 | 5,157,500 | — | — |
| 2016-12-19 | $26.10 | $85.63 | 5,369,800 | — | — |
| 2016-12-16 | $25.98 | $85.24 | 21,015,200 | — | — |
| 2016-12-15 | $25.91 | $85.01 | 8,083,000 | — | — |
| 2016-12-14 | $25.35 | $83.17 | 6,863,200 | — | — |
| 2016-12-13 | $26.17 | $85.86 | 6,088,200 | — | — |
| 2016-12-12 | $25.64 | $84.13 | 3,928,600 | — | — |
| 2016-12-09 | $25.62 | $84.06 | 4,975,200 | — | — |
| 2016-12-08 | $25.64 | $84.13 | 11,343,200 | — | — |
| 2016-12-07 | $25.47 | $83.57 | 4,471,900 | — | — |
| 2016-12-06 | $25.38 | $83.27 | 3,841,700 | — | — |
| 2016-12-05 | $25.55 | $83.83 | 2,489,600 | — | — |
| 2016-12-02 | $25.38 | $83.27 | 3,665,900 | — | — |
| 2016-12-01 | $25.46 | $83.54 | 5,336,900 | — | — |
| 2016-11-30 | $25.93 | $85.08 | 8,073,200 | — | — |
| 2016-11-29 | $25.33 | $83.11 | 6,521,800 | — | — |
| 2016-11-28 | $25.44 | $83.47 | 4,372,300 | — | — |
| 2016-11-25 | $25.76 | $84.52 | 1,213,000 | — | — |
| 2016-11-23 | $25.73 | $84.42 | 3,175,900 | — | — |
| 2016-11-22 | $25.66 | $84.19 | 5,125,200 | — | — |
| 2016-11-21 | $25.62 | $84.06 | 5,125,400 | — | — |
| 2016-11-18 | $25.24 | $82.81 | 3,088,200 | — | — |
| 2016-11-17 | $25.19 | $82.65 | 3,536,600 | — | — |
| 2016-11-16 | $25.19 | $82.65 | 4,366,800 | — | — |
| 2016-11-15 | $25.59 | $83.96 | 4,271,100 | — | — |
| 2016-11-14 | $25.26 | $82.88 | 4,981,800 | — | — |
| 2016-11-11 | $25.26 | $82.88 | 3,669,100 | — | — |
| 2016-11-10 | $25.74 | $84.45 | 4,764,800 | — | — |
| 2016-11-09 | $25.15 | $82.52 | 5,597,600 | — | — |
| 2016-11-08 | $24.77 | $81.27 | 3,220,700 | — | — |
| 2016-11-07 | $24.71 | $81.07 | 3,667,300 | — | — |
| 2016-11-04 | $24.53 | $80.48 | 6,397,500 | — | — |
| 2016-11-03 | $24.93 | $81.80 | 3,273,600 | — | — |
| 2016-11-02 | $24.90 | $81.70 | 11,782,200 | — | — |
| 2016-11-01 | $24.78 | $81.30 | 8,992,000 | — | — |
| 2016-10-31 | $25.24 | $82.81 | 4,174,700 | — | — |
| 2016-10-28 | $25.57 | $83.90 | 3,630,300 | — | — |
| 2016-10-27 | $26.07 | $85.54 | 4,767,900 | — | — |
| 2016-10-26 | $26.87 | $86.83 | 6,969,000 | — | — |
| 2016-10-25 | $26.28 | $84.93 | 21,532,000 | — | — |
| 2016-10-24 | $26.72 | $86.35 | 4,337,500 | — | — |
| 2016-10-21 | $26.75 | $86.44 | 5,174,700 | — | — |
| 2016-10-20 | $27.07 | $87.48 | 3,817,400 | — | — |
| 2016-10-19 | $27.19 | $87.87 | 4,575,200 | — | — |
| 2016-10-18 | $27.03 | $87.35 | 3,452,800 | — | — |
| 2016-10-17 | $26.59 | $85.93 | 3,355,200 | — | — |
| 2016-10-14 | $26.89 | $86.90 | 2,937,800 | — | — |
| 2016-10-13 | $27.18 | $87.83 | 4,161,200 | — | — |
| 2016-10-12 | $27.23 | $88.00 | 4,315,700 | — | — |
| 2016-10-11 | $27.27 | $88.13 | 4,075,900 | — | — |
| 2016-10-10 | $27.44 | $88.67 | 2,863,500 | — | — |
| 2016-10-07 | $26.88 | $86.86 | 4,164,800 | — | — |
| 2016-10-06 | $26.76 | $86.48 | 2,712,000 | — | — |
| 2016-10-05 | $26.90 | $86.93 | 3,046,000 | — | — |
| 2016-10-04 | $26.71 | $86.32 | 3,592,000 | — | — |
| 2016-10-03 | $27.41 | $88.58 | 2,185,700 | — | — |
| 2016-09-30 | $27.63 | $89.29 | 2,632,400 | — | — |
| 2016-09-29 | $27.42 | $88.61 | 4,188,700 | — | — |
| 2016-09-28 | $27.50 | $88.87 | 4,401,400 | — | — |
| 2016-09-27 | $26.93 | $87.03 | 2,150,400 | — | — |
| 2016-09-26 | $27.12 | $87.64 | 3,640,700 | — | — |
| 2016-09-23 | $27.28 | $88.16 | 3,631,900 | — | — |
| 2016-09-22 | $27.66 | $89.39 | 4,347,900 | — | — |
| 2016-09-21 | $27.31 | $88.25 | 5,327,300 | — | — |
| 2016-09-20 | $26.65 | $86.12 | 2,533,700 | — | — |
| 2016-09-19 | $26.74 | $86.41 | 6,837,000 | — | — |
| 2016-09-16 | $26.01 | $84.05 | 7,465,600 | — | — |
| 2016-09-15 | $25.96 | $83.89 | 5,123,800 | — | — |
| 2016-09-14 | $26.04 | $84.15 | 5,879,100 | — | — |
| 2016-09-13 | $26.34 | $85.12 | 6,647,100 | — | — |
| 2016-09-12 | $27.29 | $88.19 | 5,678,100 | — | — |
| 2016-09-09 | $26.81 | $86.64 | 6,416,800 | — | — |
| 2016-09-08 | $27.25 | $88.06 | 5,284,300 | — | — |
| 2016-09-07 | $27.11 | $87.61 | 4,610,900 | — | — |
| 2016-09-06 | $27.16 | $87.77 | 5,141,200 | — | — |
| 2016-09-02 | $26.82 | $86.67 | 3,345,400 | — | — |
| 2016-09-01 | $26.52 | $85.70 | 2,886,600 | — | — |
| 2016-08-31 | $26.40 | $85.31 | 3,767,200 | — | — |
| 2016-08-30 | $26.47 | $85.54 | 2,623,700 | — | — |
| 2016-08-29 | $26.60 | $85.96 | 2,818,800 | — | — |
| 2016-08-26 | $26.59 | $85.93 | 3,471,200 | — | — |
| 2016-08-25 | $26.40 | $85.31 | 2,943,800 | — | — |
| 2016-08-24 | $26.32 | $85.06 | 4,456,100 | — | — |
| 2016-08-23 | $26.53 | $85.73 | 4,232,400 | — | — |
| 2016-08-22 | $26.60 | $85.96 | 4,850,900 | — | — |
| 2016-08-19 | $26.81 | $86.64 | 7,447,300 | — | — |
| 2016-08-18 | $27.02 | $87.32 | 11,169,800 | — | — |
| 2016-08-17 | $27.56 | $89.06 | 3,261,000 | — | — |
| 2016-08-16 | $27.39 | $88.51 | 5,143,800 | — | — |
| 2016-08-15 | $27.23 | $88.00 | 4,004,200 | — | — |
| 2016-08-12 | $27.21 | $87.93 | 4,134,600 | — | — |
| 2016-08-11 | $26.94 | $87.06 | 3,341,800 | — | — |
| 2016-08-10 | $26.96 | $87.12 | 2,783,300 | — | — |
| 2016-08-09 | $27.18 | $87.83 | 2,989,800 | — | — |
| 2016-08-08 | $27.54 | $89.00 | 4,105,500 | — | — |
| 2016-08-05 | $27.20 | $87.90 | 5,355,300 | — | — |
| 2016-08-04 | $26.78 | $86.54 | 5,734,600 | — | — |
| 2016-08-03 | $27.30 | $88.22 | 9,032,800 | — | — |
| 2016-08-02 | $26.89 | $86.90 | 7,325,300 | — | — |
| 2016-08-01 | $27.21 | $87.93 | 7,359,100 | — | — |
| 2016-07-29 | $28.47 | $92.00 | 3,010,000 | — | — |
| 2016-07-28 | $28.46 | $91.97 | 4,109,100 | — | — |
| 2016-07-27 | $28.49 | $92.07 | 9,832,800 | — | — |
| 2016-07-26 | $29.06 | $92.62 | 3,920,200 | — | — |
| 2016-07-25 | $29.10 | $92.74 | 2,860,000 | — | — |
| 2016-07-22 | $29.52 | $94.08 | 3,046,400 | — | — |
| 2016-07-21 | $29.39 | $93.67 | 3,116,100 | — | — |
| 2016-07-20 | $29.54 | $94.15 | 1,759,900 | — | — |
| 2016-07-19 | $29.40 | $93.70 | 2,583,400 | — | — |
| 2016-07-18 | $29.61 | $94.37 | 4,878,200 | — | — |
| 2016-07-15 | $29.38 | $93.64 | 3,053,600 | — | — |
| 2016-07-14 | $29.59 | $94.31 | 4,364,100 | — | — |
| 2016-07-13 | $29.66 | $94.53 | 4,758,900 | — | — |
| 2016-07-12 | $29.93 | $95.39 | 5,679,300 | — | — |
| 2016-07-11 | $29.08 | $92.68 | 2,753,700 | — | — |
| 2016-07-08 | $29.05 | $92.59 | 3,236,600 | — | — |
| 2016-07-07 | $28.92 | $92.17 | 3,153,500 | — | — |
| 2016-07-06 | $28.87 | $92.01 | 5,173,600 | — | — |
| 2016-07-05 | $29.00 | $92.43 | 3,746,600 | — | — |
| 2016-07-01 | $29.02 | $92.49 | 2,726,600 | — | — |
| 2016-06-30 | $29.26 | $93.25 | 5,176,700 | — | — |
| 2016-06-29 | $28.90 | $92.11 | 3,745,200 | — | — |
| 2016-06-28 | $28.40 | $90.51 | 3,685,400 | — | — |
| 2016-06-27 | $27.76 | $88.47 | 5,019,600 | — | — |
| 2016-06-24 | $28.48 | $90.77 | 5,323,200 | — | — |
| 2016-06-23 | $29.42 | $93.76 | 4,443,600 | — | — |
| 2016-06-22 | $28.74 | $91.60 | 3,959,600 | — | — |
| 2016-06-21 | $28.67 | $91.37 | 3,880,800 | — | — |
| 2016-06-20 | $28.07 | $89.46 | 3,656,000 | — | — |
| 2016-06-17 | $27.72 | $88.35 | 4,657,000 | — | — |
| 2016-06-16 | $27.71 | $88.31 | 2,940,000 | — | — |
| 2016-06-15 | $27.72 | $88.35 | 2,534,900 | — | — |
| 2016-06-14 | $27.59 | $87.93 | 8,016,400 | — | — |
| 2016-06-13 | $27.92 | $88.98 | 3,715,300 | — | — |
| 2016-06-10 | $28.20 | $89.88 | 3,402,200 | — | — |
| 2016-06-09 | $28.90 | $92.11 | 3,623,900 | — | — |
| 2016-06-08 | $28.72 | $91.53 | 2,922,900 | — | — |
| 2016-06-07 | $28.90 | $92.11 | 2,552,100 | — | — |
| 2016-06-06 | $28.90 | $92.11 | 3,893,000 | — | — |
| 2016-06-03 | $28.31 | $90.23 | 4,228,000 | — | — |
| 2016-06-02 | $28.19 | $89.84 | 3,304,500 | — | — |
| 2016-06-01 | $28.13 | $89.65 | 4,340,800 | — | — |
| 2016-05-31 | $27.76 | $88.47 | 7,075,800 | — | — |
| 2016-05-27 | $27.62 | $88.03 | 2,699,200 | — | — |
| 2016-05-26 | $27.44 | $87.45 | 2,813,400 | — | — |
| 2016-05-25 | $27.73 | $88.38 | 3,483,300 | — | — |
| 2016-05-24 | $27.24 | $86.82 | 4,214,600 | — | — |
| 2016-05-23 | $27.41 | $87.36 | 3,975,600 | — | — |
| 2016-05-20 | $27.37 | $87.23 | 4,383,500 | — | — |
| 2016-05-19 | $27.16 | $86.56 | 4,547,900 | — | — |
| 2016-05-18 | $26.68 | $85.03 | 8,436,100 | — | — |
| 2016-05-17 | $27.09 | $86.34 | 5,626,400 | — | — |
| 2016-05-16 | $26.72 | $85.16 | 7,768,300 | — | — |
| 2016-05-13 | $26.26 | $83.69 | 3,033,600 | — | — |
| 2016-05-12 | $26.27 | $83.73 | 2,867,400 | — | — |
| 2016-05-11 | $26.02 | $82.93 | 3,728,500 | — | — |
| 2016-05-10 | $25.69 | $81.88 | 6,361,500 | — | — |
| 2016-05-09 | $25.68 | $81.84 | 6,145,600 | — | — |
| 2016-05-06 | $26.05 | $83.02 | 5,120,300 | — | — |
| 2016-05-05 | $25.65 | $81.75 | 3,881,300 | — | — |
| 2016-05-04 | $25.53 | $81.37 | 3,941,800 | — | — |
| 2016-05-03 | $25.46 | $81.14 | 6,138,300 | — | — |
| 2016-05-02 | $25.92 | $82.61 | 7,984,400 | — | — |
| 2016-04-29 | $26.69 | $85.06 | 5,583,200 | — | — |
| 2016-04-28 | $26.80 | $85.41 | 4,284,700 | — | — |
| 2016-04-27 | $27.13 | $86.47 | 5,338,400 | — | — |
| 2016-04-26 | $27.25 | $85.59 | 4,449,100 | — | — |
| 2016-04-25 | $27.17 | $85.34 | 5,567,700 | — | — |
| 2016-04-22 | $27.30 | $85.75 | 4,696,700 | — | — |
| 2016-04-21 | $26.79 | $84.14 | 5,008,700 | — | — |
| 2016-04-20 | $26.70 | $83.86 | 7,074,000 | — | — |
| 2016-04-19 | $26.19 | $82.26 | 8,059,500 | — | — |
| 2016-04-18 | $24.88 | $78.15 | 3,558,800 | — | — |
| 2016-04-15 | $23.98 | $75.32 | 3,969,600 | — | — |
| 2016-04-14 | $24.36 | $76.51 | 5,669,900 | — | — |
| 2016-04-13 | $25.06 | $78.71 | 2,976,100 | — | — |
| 2016-04-12 | $25.01 | $78.55 | 8,061,200 | — | — |
| 2016-04-11 | $24.36 | $76.51 | 4,013,700 | — | — |
| 2016-04-08 | $24.40 | $76.64 | 4,008,100 | — | — |
| 2016-04-07 | $24.09 | $75.66 | 3,842,200 | — | — |
| 2016-04-06 | $24.25 | $76.17 | 3,723,300 | — | — |
| 2016-04-05 | $23.86 | $74.94 | 3,321,400 | — | — |
| 2016-04-04 | $24.25 | $76.17 | 4,805,500 | — | — |
| 2016-04-01 | $24.19 | $75.98 | 25,192,600 | — | — |
| 2016-03-31 | $24.62 | $77.33 | 3,990,800 | — | — |
| 2016-03-30 | $24.38 | $76.58 | 3,504,300 | — | — |
| 2016-03-29 | $24.31 | $76.36 | 4,735,100 | — | — |
| 2016-03-28 | $24.30 | $76.32 | 3,263,000 | — | — |
| 2016-03-24 | $24.55 | $77.11 | 5,291,800 | — | — |
| 2016-03-23 | $24.30 | $76.32 | 4,486,800 | — | — |
| 2016-03-22 | $25.13 | $78.93 | 3,567,500 | — | — |
| 2016-03-21 | $24.69 | $77.55 | 5,719,500 | — | — |
| 2016-03-18 | $25.50 | $80.09 | 10,005,000 | — | — |
| 2016-03-17 | $25.20 | $79.15 | 6,850,600 | — | — |
| 2016-03-16 | $24.65 | $77.42 | 5,332,300 | — | — |
| 2016-03-15 | $23.88 | $75.00 | 3,814,200 | — | — |
| 2016-03-14 | $23.99 | $75.35 | 4,409,700 | — | — |
| 2016-03-11 | $24.06 | $75.57 | 7,114,900 | — | — |
| 2016-03-10 | $23.26 | $73.06 | 5,694,100 | — | — |
| 2016-03-09 | $23.40 | $73.50 | 7,853,700 | — | — |
| 2016-03-08 | $23.37 | $73.40 | 7,560,600 | — | — |
| 2016-03-07 | $25.10 | $78.84 | 6,713,900 | — | — |
| 2016-03-04 | $24.08 | $75.63 | 6,802,200 | — | — |
| 2016-03-03 | $24.11 | $75.73 | 6,269,100 | — | — |
| 2016-03-02 | $23.73 | $74.53 | 6,927,100 | — | — |
| 2016-03-01 | $23.05 | $72.40 | 6,990,700 | — | — |
| 2016-02-29 | $23.37 | $73.40 | 5,051,000 | — | — |
| 2016-02-26 | $23.03 | $72.33 | 4,191,600 | — | — |
| 2016-02-25 | $22.96 | $72.12 | 6,408,400 | — | — |
| 2016-02-24 | $23.18 | $72.81 | 6,072,100 | — | — |
| 2016-02-23 | $22.59 | $70.95 | 4,421,800 | — | — |
| 2016-02-22 | $23.41 | $73.53 | 5,968,500 | — | — |
| 2016-02-19 | $22.33 | $70.14 | 6,706,600 | — | — |
| 2016-02-18 | $22.99 | $72.21 | 4,601,800 | — | — |
| 2016-02-17 | $23.10 | $72.55 | 10,279,100 | — | — |
| 2016-02-16 | $21.86 | $68.66 | 14,065,700 | — | — |
| 2016-02-12 | $20.60 | $64.70 | 8,675,300 | — | — |
| 2016-02-11 | $19.79 | $62.16 | 9,545,500 | — | — |
| 2016-02-10 | $20.74 | $65.14 | 7,209,300 | — | — |
| 2016-02-09 | $20.80 | $65.33 | 8,770,100 | — | — |
| 2016-02-08 | $21.33 | $67.00 | 9,358,400 | — | — |
| 2016-02-05 | $22.93 | $72.02 | 6,044,600 | — | — |
| 2016-02-04 | $24.06 | $75.57 | 5,541,800 | — | — |
| 2016-02-03 | $23.42 | $73.56 | 8,698,000 | — | — |
| 2016-02-02 | $23.17 | $72.77 | 7,359,700 | — | — |
| 2016-02-01 | $23.94 | $75.19 | 6,294,000 | — | — |
| 2016-01-29 | $23.91 | $75.10 | 7,718,100 | — | — |
| 2016-01-28 | $23.84 | $74.88 | 7,182,100 | — | — |
| 2016-01-27 | $22.22 | $69.79 | 7,953,500 | — | — |
| 2016-01-26 | $22.21 | $68.53 | 6,979,400 | — | — |
| 2016-01-25 | $21.37 | $65.94 | 10,353,700 | — | — |
| 2016-01-22 | $21.58 | $66.59 | 12,673,400 | — | — |
| 2016-01-21 | $20.68 | $63.81 | 9,191,800 | — | — |
| 2016-01-20 | $20.02 | $61.78 | 16,425,300 | — | — |
| 2016-01-19 | $21.23 | $65.51 | 9,054,800 | — | — |
| 2016-01-15 | $22.50 | $69.43 | 9,467,500 | — | — |
| 2016-01-14 | $23.04 | $71.10 | 8,088,700 | — | — |
| 2016-01-13 | $21.79 | $67.24 | 9,569,300 | — | — |
| 2016-01-12 | $23.35 | $72.05 | 12,905,600 | — | — |
| 2016-01-11 | $23.10 | $71.28 | 8,986,900 | — | — |
| 2016-01-08 | $24.25 | $74.83 | 5,700,200 | — | — |
| 2016-01-07 | $24.18 | $74.61 | 8,238,000 | — | — |
| 2016-01-06 | $25.09 | $77.42 | 8,032,500 | — | — |
| 2016-01-05 | $26.21 | $80.88 | 6,201,600 | — | — |
| 2016-01-04 | $26.44 | $81.59 | 11,512,600 | — | — |