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
- 1989-06-23 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 | $23.89 | $32.49 | 3,747,100 | — | — |
| 2016-12-29 | $24.23 | $32.95 | 3,071,300 | — | — |
| 2016-12-28 | $24.15 | $32.84 | 2,739,700 | — | — |
| 2016-12-27 | $24.36 | $33.13 | 4,184,100 | — | — |
| 2016-12-23 | $24.14 | $32.83 | 3,387,400 | — | — |
| 2016-12-22 | $24.11 | $32.79 | 3,664,200 | — | — |
| 2016-12-21 | $24.25 | $32.98 | 2,456,900 | — | — |
| 2016-12-20 | $24.15 | $32.84 | 4,320,900 | — | — |
| 2016-12-19 | $24.22 | $32.94 | 4,632,600 | — | — |
| 2016-12-16 | $24.08 | $32.75 | 10,620,900 | — | — |
| 2016-12-15 | $24.80 | $33.73 | 7,206,400 | — | — |
| 2016-12-14 | $24.84 | $33.78 | 7,303,300 | — | — |
| 2016-12-13 | $24.91 | $33.88 | 4,856,900 | — | — |
| 2016-12-12 | $24.70 | $33.59 | 6,064,600 | — | — |
| 2016-12-09 | $24.82 | $33.75 | 9,532,800 | — | — |
| 2016-12-08 | $24.56 | $33.40 | 6,483,100 | — | — |
| 2016-12-07 | $24.44 | $33.24 | 9,827,300 | — | — |
| 2016-12-06 | $24.20 | $32.91 | 11,043,200 | — | — |
| 2016-12-05 | $24.35 | $33.12 | 9,095,100 | — | — |
| 2016-12-02 | $23.51 | $31.97 | 9,205,000 | — | — |
| 2016-12-01 | $23.76 | $32.31 | 10,150,800 | — | — |
| 2016-11-30 | $24.39 | $33.17 | 9,629,200 | — | — |
| 2016-11-29 | $24.32 | $33.07 | 7,357,100 | — | — |
| 2016-11-28 | $24.40 | $33.18 | 8,095,500 | — | — |
| 2016-11-25 | $24.82 | $33.75 | 3,645,600 | — | — |
| 2016-11-23 | $24.85 | $33.80 | 10,960,300 | — | — |
| 2016-11-22 | $25.11 | $34.15 | 13,273,300 | — | — |
| 2016-11-21 | $24.52 | $33.35 | 25,801,000 | — | — |
| 2016-11-18 | $23.75 | $32.30 | 6,648,600 | — | — |
| 2016-11-17 | $23.83 | $32.41 | 9,184,100 | — | — |
| 2016-11-16 | $23.90 | $32.40 | 12,912,500 | — | — |
| 2016-11-15 | $24.22 | $32.84 | 9,144,700 | — | — |
| 2016-11-14 | $24.63 | $33.39 | 10,882,800 | — | — |
| 2016-11-11 | $25.00 | $33.89 | 12,334,600 | — | — |
| 2016-11-10 | $25.05 | $33.96 | 11,951,800 | — | — |
| 2016-11-09 | $24.84 | $33.68 | 9,624,200 | — | — |
| 2016-11-08 | $24.71 | $33.50 | 8,529,400 | — | — |
| 2016-11-07 | $24.40 | $33.08 | 11,674,000 | — | — |
| 2016-11-04 | $23.49 | $31.85 | 24,774,900 | — | — |
| 2016-11-03 | $25.45 | $34.50 | 12,643,500 | — | — |
| 2016-11-02 | $25.23 | $34.20 | 12,137,900 | — | — |
| 2016-11-01 | $25.22 | $34.19 | 8,693,100 | — | — |
| 2016-10-31 | $25.03 | $33.93 | 6,056,100 | — | — |
| 2016-10-28 | $24.88 | $33.73 | 6,069,200 | — | — |
| 2016-10-27 | $24.93 | $33.80 | 7,365,300 | — | — |
| 2016-10-26 | $25.03 | $33.93 | 8,319,600 | — | — |
| 2016-10-25 | $24.99 | $33.88 | 8,325,600 | — | — |
| 2016-10-24 | $24.90 | $33.76 | 8,597,500 | — | — |
| 2016-10-21 | $24.08 | $32.65 | 5,837,300 | — | — |
| 2016-10-20 | $24.20 | $32.81 | 4,182,800 | — | — |
| 2016-10-19 | $24.23 | $32.85 | 5,390,000 | — | — |
| 2016-10-18 | $24.22 | $32.84 | 8,454,900 | — | — |
| 2016-10-17 | $24.19 | $32.79 | 5,654,600 | — | — |
| 2016-10-14 | $24.09 | $32.66 | 7,901,300 | — | — |
| 2016-10-13 | $24.28 | $32.92 | 11,881,800 | — | — |
| 2016-10-12 | $24.94 | $33.81 | 7,724,900 | — | — |
| 2016-10-11 | $25.06 | $33.97 | 8,884,500 | — | — |
| 2016-10-10 | $25.25 | $34.23 | 6,630,800 | — | — |
| 2016-10-07 | $25.21 | $34.18 | 4,135,300 | — | — |
| 2016-10-06 | $25.30 | $34.30 | 5,872,400 | — | — |
| 2016-10-05 | $25.39 | $34.42 | 7,580,700 | — | — |
| 2016-10-04 | $25.25 | $34.23 | 7,202,000 | — | — |
| 2016-10-03 | $25.11 | $34.04 | 5,224,000 | — | — |
| 2016-09-30 | $25.10 | $34.03 | 10,888,100 | — | — |
| 2016-09-29 | $25.01 | $33.91 | 10,029,700 | — | — |
| 2016-09-28 | $25.27 | $34.26 | 6,164,500 | — | — |
| 2016-09-27 | $25.16 | $34.11 | 6,917,400 | — | — |
| 2016-09-26 | $24.96 | $33.84 | 5,737,900 | — | — |
| 2016-09-23 | $25.04 | $33.95 | 6,764,300 | — | — |
| 2016-09-22 | $25.08 | $34.00 | 4,599,800 | — | — |
| 2016-09-21 | $25.08 | $34.00 | 7,489,900 | — | — |
| 2016-09-20 | $24.71 | $33.50 | 12,872,600 | — | — |
| 2016-09-19 | $24.84 | $33.68 | 9,480,800 | — | — |
| 2016-09-16 | $25.21 | $34.18 | 15,881,500 | — | — |
| 2016-09-15 | $24.87 | $33.72 | 12,576,400 | — | — |
| 2016-09-14 | $24.58 | $33.32 | 5,861,800 | — | — |
| 2016-09-13 | $24.69 | $33.47 | 8,780,400 | — | — |
| 2016-09-12 | $24.85 | $33.69 | 9,883,400 | — | — |
| 2016-09-09 | $24.49 | $33.20 | 7,107,400 | — | — |
| 2016-09-08 | $24.95 | $33.83 | 9,480,800 | — | — |
| 2016-09-07 | $24.92 | $33.78 | 8,123,100 | — | — |
| 2016-09-06 | $24.81 | $33.64 | 11,780,500 | — | — |
| 2016-09-02 | $24.28 | $32.92 | 4,337,900 | — | — |
| 2016-09-01 | $24.15 | $32.74 | 6,159,500 | — | — |
| 2016-08-31 | $24.13 | $32.71 | 9,406,300 | — | — |
| 2016-08-30 | $23.98 | $32.51 | 5,266,700 | — | — |
| 2016-08-29 | $24.13 | $32.71 | 8,469,200 | — | — |
| 2016-08-26 | $23.72 | $32.16 | 6,717,700 | — | — |
| 2016-08-25 | $23.73 | $32.17 | 4,449,400 | — | — |
| 2016-08-24 | $23.76 | $32.21 | 8,966,700 | — | — |
| 2016-08-23 | $23.87 | $32.36 | 13,292,100 | — | — |
| 2016-08-22 | $23.74 | $32.18 | 10,343,200 | — | — |
| 2016-08-19 | $23.72 | $32.16 | 12,978,800 | — | — |
| 2016-08-18 | $23.11 | $31.33 | 8,750,000 | — | — |
| 2016-08-17 | $22.92 | $30.97 | 10,893,900 | — | — |
| 2016-08-16 | $22.98 | $31.05 | 9,882,500 | — | — |
| 2016-08-15 | $22.88 | $30.92 | 12,762,200 | — | — |
| 2016-08-12 | $22.54 | $30.46 | 11,946,800 | — | — |
| 2016-08-11 | $22.11 | $29.88 | 9,891,300 | — | — |
| 2016-08-10 | $21.73 | $29.36 | 5,184,300 | — | — |
| 2016-08-09 | $21.66 | $29.27 | 8,522,500 | — | — |
| 2016-08-08 | $21.78 | $29.43 | 9,762,700 | — | — |
| 2016-08-05 | $21.89 | $29.58 | 28,066,000 | — | — |
| 2016-08-04 | $21.03 | $28.42 | 12,307,300 | — | — |
| 2016-08-03 | $20.90 | $28.24 | 9,366,900 | — | — |
| 2016-08-02 | $20.68 | $27.94 | 10,778,600 | — | — |
| 2016-08-01 | $20.55 | $27.77 | 10,240,800 | — | — |
| 2016-07-29 | $20.43 | $27.61 | 6,418,800 | — | — |
| 2016-07-28 | $20.45 | $27.63 | 7,087,600 | — | — |
| 2016-07-27 | $20.29 | $27.42 | 4,163,000 | — | — |
| 2016-07-26 | $20.37 | $27.53 | 7,726,200 | — | — |
| 2016-07-25 | $20.35 | $27.50 | 5,047,800 | — | — |
| 2016-07-22 | $20.49 | $27.69 | 9,801,900 | — | — |
| 2016-07-21 | $20.28 | $27.40 | 11,298,900 | — | — |
| 2016-07-20 | $20.70 | $27.97 | 18,257,100 | — | — |
| 2016-07-19 | $20.69 | $27.96 | 15,263,200 | — | — |
| 2016-07-18 | $20.80 | $28.11 | 6,581,500 | — | — |
| 2016-07-15 | $20.94 | $28.30 | 4,635,100 | — | — |
| 2016-07-14 | $20.94 | $28.30 | 5,181,600 | — | — |
| 2016-07-13 | $21.10 | $28.51 | 5,216,500 | — | — |
| 2016-07-12 | $21.02 | $28.40 | 5,748,500 | — | — |
| 2016-07-11 | $20.80 | $28.11 | 3,970,500 | — | — |
| 2016-07-08 | $20.70 | $27.97 | 7,467,200 | — | — |
| 2016-07-07 | $20.44 | $27.62 | 4,971,500 | — | — |
| 2016-07-06 | $20.38 | $27.54 | 6,038,900 | — | — |
| 2016-07-05 | $20.35 | $27.50 | 7,191,500 | — | — |
| 2016-07-01 | $20.46 | $27.65 | 7,711,200 | — | — |
| 2016-06-30 | $20.54 | $27.76 | 7,784,700 | — | — |
| 2016-06-29 | $20.35 | $27.50 | 12,874,700 | — | — |
| 2016-06-28 | $20.13 | $27.20 | 8,893,300 | — | — |
| 2016-06-27 | $19.95 | $26.96 | 16,393,600 | — | — |
| 2016-06-24 | $20.43 | $27.61 | 15,979,400 | — | — |
| 2016-06-23 | $21.24 | $28.70 | 10,549,500 | — | — |
| 2016-06-22 | $20.78 | $28.08 | 15,851,700 | — | — |
| 2016-06-21 | $20.92 | $28.27 | 12,586,400 | — | — |
| 2016-06-20 | $20.47 | $27.66 | 24,091,100 | — | — |
| 2016-06-17 | $19.97 | $26.99 | 39,377,200 | — | — |
| 2016-06-16 | $19.78 | $26.73 | 24,561,200 | — | — |
| 2016-06-15 | $18.99 | $25.66 | 17,875,500 | — | — |
| 2016-06-14 | $18.77 | $25.36 | 21,376,600 | — | — |
| 2016-06-13 | $18.21 | $24.61 | 34,030,200 | — | — |
| 2016-06-10 | $17.30 | $23.38 | 5,234,900 | — | — |
| 2016-06-09 | $17.39 | $23.50 | 4,960,200 | — | — |
| 2016-06-08 | $17.43 | $23.55 | 4,953,800 | — | — |
| 2016-06-07 | $17.27 | $23.34 | 5,895,700 | — | — |
| 2016-06-06 | $17.18 | $23.22 | 6,036,400 | — | — |
| 2016-06-03 | $17.26 | $23.22 | 6,358,400 | — | — |
| 2016-06-02 | $17.37 | $23.37 | 7,582,000 | — | — |
| 2016-06-01 | $17.31 | $23.29 | 6,833,700 | — | — |
| 2016-05-31 | $17.36 | $23.36 | 14,158,500 | — | — |
| 2016-05-27 | $17.15 | $23.07 | 9,728,800 | — | — |
| 2016-05-26 | $17.19 | $23.13 | 7,726,500 | — | — |
| 2016-05-25 | $17.25 | $23.21 | 10,105,800 | — | — |
| 2016-05-24 | $17.07 | $22.97 | 7,010,200 | — | — |
| 2016-05-23 | $16.92 | $22.76 | 6,673,500 | — | — |
| 2016-05-20 | $16.92 | $22.76 | 5,567,100 | — | — |
| 2016-05-19 | $16.89 | $22.72 | 5,968,100 | — | — |
| 2016-05-18 | $17.00 | $22.87 | 6,904,000 | — | — |
| 2016-05-17 | $16.94 | $22.79 | 9,280,200 | — | — |
| 2016-05-16 | $16.91 | $22.75 | 13,116,900 | — | — |
| 2016-05-13 | $16.79 | $22.59 | 15,918,800 | — | — |
| 2016-05-12 | $16.90 | $22.74 | 11,890,200 | — | — |
| 2016-05-11 | $16.71 | $22.48 | 4,586,500 | — | — |
| 2016-05-10 | $16.78 | $22.58 | 4,703,100 | — | — |
| 2016-05-09 | $16.64 | $22.39 | 5,098,600 | — | — |
| 2016-05-06 | $16.61 | $22.35 | 5,154,300 | — | — |
| 2016-05-05 | $16.60 | $22.33 | 7,311,300 | — | — |
| 2016-05-04 | $16.67 | $22.43 | 5,568,900 | — | — |
| 2016-05-03 | $16.63 | $22.37 | 8,468,000 | — | — |
| 2016-05-02 | $16.75 | $22.54 | 14,748,700 | — | — |
| 2016-04-29 | $16.65 | $22.40 | 18,406,900 | — | — |
| 2016-04-28 | $16.86 | $22.68 | 23,284,000 | — | — |
| 2016-04-27 | $18.11 | $24.37 | 5,224,600 | — | — |
| 2016-04-26 | $18.04 | $24.27 | 7,387,900 | — | — |
| 2016-04-25 | $18.10 | $24.35 | 6,058,300 | — | — |
| 2016-04-22 | $18.01 | $24.23 | 7,281,900 | — | — |
| 2016-04-21 | $18.10 | $24.35 | 5,301,100 | — | — |
| 2016-04-20 | $18.07 | $24.31 | 4,415,700 | — | — |
| 2016-04-19 | $18.13 | $24.39 | 5,999,500 | — | — |
| 2016-04-18 | $18.11 | $24.37 | 4,320,200 | — | — |
| 2016-04-15 | $18.04 | $24.27 | 6,310,300 | — | — |
| 2016-04-14 | $17.89 | $24.07 | 7,038,700 | — | — |
| 2016-04-13 | $18.16 | $24.43 | 5,811,400 | — | — |
| 2016-04-12 | $17.97 | $24.18 | 8,293,100 | — | — |
| 2016-04-11 | $17.97 | $24.18 | 7,540,000 | — | — |
| 2016-04-08 | $18.15 | $24.42 | 8,609,400 | — | — |
| 2016-04-07 | $18.18 | $24.46 | 5,616,500 | — | — |
| 2016-04-06 | $18.50 | $24.89 | 5,318,700 | — | — |
| 2016-04-05 | $18.37 | $24.72 | 8,742,900 | — | — |
| 2016-04-04 | $18.60 | $25.02 | 7,388,400 | — | — |
| 2016-04-01 | $18.41 | $24.77 | 8,804,600 | — | — |
| 2016-03-31 | $18.38 | $24.73 | 6,392,900 | — | — |
| 2016-03-30 | $18.38 | $24.73 | 5,871,700 | — | — |
| 2016-03-29 | $18.39 | $24.74 | 8,465,100 | — | — |
| 2016-03-28 | $18.47 | $24.85 | 10,516,200 | — | — |
| 2016-03-24 | $18.71 | $25.17 | 7,798,000 | — | — |
| 2016-03-23 | $18.64 | $25.08 | 7,587,400 | — | — |
| 2016-03-22 | $18.82 | $25.32 | 11,014,500 | — | — |
| 2016-03-21 | $18.85 | $25.36 | 9,844,600 | — | — |
| 2016-03-18 | $18.60 | $25.02 | 18,272,700 | — | — |
| 2016-03-17 | $18.73 | $25.20 | 8,797,600 | — | — |
| 2016-03-16 | $18.58 | $25.00 | 5,334,800 | — | — |
| 2016-03-15 | $18.46 | $24.84 | 7,045,300 | — | — |
| 2016-03-14 | $18.54 | $24.94 | 15,701,300 | — | — |
| 2016-03-11 | $18.39 | $24.74 | 11,741,400 | — | — |
| 2016-03-10 | $17.70 | $23.81 | 8,269,200 | — | — |
| 2016-03-09 | $17.59 | $23.67 | 11,231,700 | — | — |
| 2016-03-08 | $16.95 | $22.80 | 11,165,800 | — | — |
| 2016-03-07 | $17.09 | $22.99 | 11,848,600 | — | — |
| 2016-03-04 | $16.62 | $22.36 | 16,278,500 | — | — |
| 2016-03-03 | $20.52 | $22.23 | 9,730,600 | — | — |
| 2016-03-02 | $20.41 | $22.11 | 11,373,600 | — | — |
| 2016-03-01 | $20.28 | $21.97 | 11,197,000 | — | — |
| 2016-02-29 | $19.31 | $20.92 | 6,734,600 | — | — |
| 2016-02-26 | $19.44 | $21.06 | 5,784,800 | — | — |
| 2016-02-25 | $19.67 | $21.31 | 5,894,400 | — | — |
| 2016-02-24 | $19.29 | $20.89 | 7,440,100 | — | — |
| 2016-02-23 | $19.56 | $21.19 | 5,712,600 | — | — |
| 2016-02-22 | $20.13 | $21.80 | 5,504,200 | — | — |
| 2016-02-19 | $19.93 | $21.59 | 4,577,900 | — | — |
| 2016-02-18 | $19.81 | $21.46 | 4,697,100 | — | — |
| 2016-02-17 | $19.97 | $21.47 | 7,147,700 | — | — |
| 2016-02-16 | $19.55 | $21.02 | 11,493,600 | — | — |
| 2016-02-12 | $19.15 | $20.59 | 6,552,500 | — | — |
| 2016-02-11 | $18.77 | $20.18 | 8,295,100 | — | — |
| 2016-02-10 | $18.90 | $20.32 | 6,859,300 | — | — |
| 2016-02-09 | $18.72 | $20.12 | 8,129,200 | — | — |
| 2016-02-08 | $19.24 | $20.68 | 9,719,900 | — | — |
| 2016-02-05 | $19.76 | $21.24 | 23,911,700 | — | — |
| 2016-02-04 | $19.18 | $20.62 | 9,831,000 | — | — |
| 2016-02-03 | $19.28 | $20.73 | 6,545,500 | — | — |
| 2016-02-02 | $19.27 | $20.72 | 4,218,800 | — | — |
| 2016-02-01 | $19.75 | $21.23 | 9,774,200 | — | — |
| 2016-01-29 | $19.84 | $21.33 | 15,071,300 | — | — |
| 2016-01-28 | $19.50 | $20.96 | 6,069,600 | — | — |
| 2016-01-27 | $19.22 | $20.66 | 5,626,200 | — | — |
| 2016-01-26 | $19.23 | $20.67 | 4,752,400 | — | — |
| 2016-01-25 | $18.82 | $20.23 | 6,465,600 | — | — |
| 2016-01-22 | $19.47 | $20.93 | 5,319,900 | — | — |
| 2016-01-21 | $18.98 | $20.40 | 5,699,300 | — | — |
| 2016-01-20 | $18.82 | $20.23 | 11,773,500 | — | — |
| 2016-01-19 | $19.03 | $20.46 | 14,227,400 | — | — |
| 2016-01-15 | $19.73 | $21.21 | 14,563,900 | — | — |
| 2016-01-14 | $20.48 | $22.02 | 7,983,700 | — | — |
| 2016-01-13 | $20.25 | $21.77 | 7,016,100 | — | — |
| 2016-01-12 | $20.65 | $22.20 | 5,953,100 | — | — |
| 2016-01-11 | $20.36 | $21.89 | 8,073,400 | — | — |
| 2016-01-08 | $20.49 | $22.03 | 7,120,900 | — | — |
| 2016-01-07 | $20.50 | $22.04 | 8,246,900 | — | — |
| 2016-01-06 | $20.85 | $22.41 | 6,014,800 | — | — |
| 2016-01-05 | $20.88 | $22.45 | 7,229,700 | — | — |
| 2016-01-04 | $20.84 | $22.40 | 5,265,200 | — | — |