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
- 2004-12-16 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 | $24.07 | $28.12 | 1,935,000 | — | — |
| 2016-12-29 | $24.25 | $28.33 | 1,263,800 | — | — |
| 2016-12-28 | $24.30 | $28.38 | 1,264,400 | — | — |
| 2016-12-27 | $24.76 | $28.93 | 1,205,000 | — | — |
| 2016-12-23 | $24.62 | $28.76 | 1,043,600 | — | — |
| 2016-12-22 | $24.50 | $28.62 | 1,579,800 | — | — |
| 2016-12-21 | $24.61 | $28.74 | 1,943,800 | — | — |
| 2016-12-20 | $24.29 | $28.37 | 1,231,400 | — | — |
| 2016-12-19 | $24.30 | $28.38 | 1,514,800 | — | — |
| 2016-12-16 | $24.15 | $28.20 | 2,444,000 | — | — |
| 2016-12-15 | $24.43 | $28.54 | 3,262,600 | — | — |
| 2016-12-14 | $24.56 | $28.69 | 2,156,600 | — | — |
| 2016-12-13 | $24.45 | $28.56 | 1,764,200 | — | — |
| 2016-12-12 | $24.29 | $28.37 | 1,849,200 | — | — |
| 2016-12-09 | $25.18 | $29.42 | 1,827,800 | — | — |
| 2016-12-08 | $25.42 | $29.70 | 2,621,800 | — | — |
| 2016-12-07 | $24.73 | $28.88 | 3,582,200 | — | — |
| 2016-12-06 | $24.22 | $28.29 | 2,710,400 | — | — |
| 2016-12-05 | $24.34 | $28.43 | 2,516,400 | — | — |
| 2016-12-02 | $24.00 | $28.03 | 2,352,400 | — | — |
| 2016-12-01 | $24.12 | $28.17 | 3,727,400 | — | — |
| 2016-11-30 | $24.51 | $28.64 | 2,067,000 | — | — |
| 2016-11-29 | $24.63 | $28.76 | 2,074,400 | — | — |
| 2016-11-28 | $24.73 | $28.89 | 3,269,000 | — | — |
| 2016-11-25 | $25.59 | $29.90 | 586,200 | — | — |
| 2016-11-23 | $25.43 | $29.71 | 1,630,000 | — | — |
| 2016-11-22 | $25.78 | $30.11 | 1,742,200 | — | — |
| 2016-11-21 | $26.07 | $30.45 | 3,347,400 | — | — |
| 2016-11-18 | $25.43 | $29.70 | 2,605,800 | — | — |
| 2016-11-17 | $26.15 | $30.54 | 1,561,400 | — | — |
| 2016-11-16 | $26.08 | $30.46 | 2,151,800 | — | — |
| 2016-11-15 | $26.05 | $30.42 | 2,114,000 | — | — |
| 2016-11-14 | $26.39 | $30.83 | 2,051,000 | — | — |
| 2016-11-11 | $26.71 | $31.20 | 3,095,400 | — | — |
| 2016-11-10 | $26.67 | $31.15 | 3,942,400 | — | — |
| 2016-11-09 | $27.61 | $32.25 | 3,300,600 | — | — |
| 2016-11-08 | $27.58 | $32.22 | 3,486,000 | — | — |
| 2016-11-07 | $27.50 | $32.12 | 3,531,200 | — | — |
| 2016-11-04 | $27.48 | $32.10 | 5,220,400 | — | — |
| 2016-11-03 | $28.04 | $32.75 | 8,780,000 | — | — |
| 2016-11-02 | $27.73 | $32.39 | 20,414,800 | — | — |
| 2016-11-01 | $29.56 | $34.53 | 3,804,800 | — | — |
| 2016-10-31 | $30.34 | $35.44 | 1,680,000 | — | — |
| 2016-10-28 | $30.11 | $35.17 | 807,800 | — | — |
| 2016-10-27 | $29.97 | $35.01 | 3,102,400 | — | — |
| 2016-10-26 | $29.95 | $34.98 | 1,879,000 | — | — |
| 2016-10-25 | $29.98 | $35.02 | 2,775,400 | — | — |
| 2016-10-24 | $30.55 | $35.69 | 5,125,200 | — | — |
| 2016-10-21 | $31.30 | $36.56 | 1,326,800 | — | — |
| 2016-10-20 | $31.30 | $36.56 | 1,010,600 | — | — |
| 2016-10-19 | $31.05 | $36.27 | 1,341,800 | — | — |
| 2016-10-18 | $31.01 | $36.23 | 1,581,000 | — | — |
| 2016-10-17 | $30.62 | $35.76 | 1,962,200 | — | — |
| 2016-10-14 | $30.81 | $35.98 | 1,533,000 | — | — |
| 2016-10-13 | $31.22 | $36.46 | 1,032,200 | — | — |
| 2016-10-12 | $31.13 | $36.36 | 1,114,200 | — | — |
| 2016-10-11 | $31.06 | $36.28 | 1,408,000 | — | — |
| 2016-10-10 | $31.62 | $36.94 | 1,050,600 | — | — |
| 2016-10-07 | $31.75 | $37.08 | 1,360,200 | — | — |
| 2016-10-06 | $31.71 | $37.04 | 1,685,800 | — | — |
| 2016-10-05 | $31.46 | $36.74 | 4,404,800 | — | — |
| 2016-10-04 | $31.74 | $37.07 | 1,737,400 | — | — |
| 2016-10-03 | $31.93 | $37.30 | 3,351,200 | — | — |
| 2016-09-30 | $31.00 | $36.21 | 2,312,400 | — | — |
| 2016-09-29 | $30.75 | $35.92 | 1,334,600 | — | — |
| 2016-09-28 | $30.82 | $35.99 | 1,124,000 | — | — |
| 2016-09-27 | $30.58 | $35.73 | 842,200 | — | — |
| 2016-09-26 | $30.57 | $35.70 | 1,074,600 | — | — |
| 2016-09-23 | $30.62 | $35.76 | 1,333,600 | — | — |
| 2016-09-22 | $30.47 | $35.59 | 1,208,000 | — | — |
| 2016-09-21 | $30.47 | $35.59 | 1,433,200 | — | — |
| 2016-09-20 | $30.23 | $35.31 | 1,520,800 | — | — |
| 2016-09-19 | $30.72 | $35.88 | 2,743,000 | — | — |
| 2016-09-16 | $31.01 | $36.23 | 2,657,600 | — | — |
| 2016-09-15 | $31.36 | $36.63 | 2,685,400 | — | — |
| 2016-09-14 | $31.08 | $36.30 | 5,452,000 | — | — |
| 2016-09-13 | $29.92 | $34.95 | 2,014,000 | — | — |
| 2016-09-12 | $30.84 | $36.02 | 1,682,200 | — | — |
| 2016-09-09 | $30.54 | $35.67 | 1,507,600 | — | — |
| 2016-09-08 | $31.09 | $36.32 | 1,297,000 | — | — |
| 2016-09-07 | $31.21 | $36.45 | 1,795,600 | — | — |
| 2016-09-06 | $31.36 | $36.63 | 2,647,800 | — | — |
| 2016-09-02 | $30.67 | $35.83 | 1,207,000 | — | — |
| 2016-09-01 | $30.58 | $35.73 | 1,973,400 | — | — |
| 2016-08-31 | $30.38 | $35.48 | 3,635,800 | — | — |
| 2016-08-30 | $30.39 | $35.49 | 5,266,600 | — | — |
| 2016-08-29 | $31.65 | $36.97 | 10,924,000 | — | — |
| 2016-08-26 | $30.25 | $35.33 | 20,752,000 | — | — |
| 2016-08-25 | $30.97 | $36.17 | 2,285,000 | — | — |
| 2016-08-24 | $30.66 | $35.81 | 5,442,000 | — | — |
| 2016-08-23 | $31.76 | $37.10 | 2,480,200 | — | — |
| 2016-08-22 | $31.75 | $37.09 | 1,643,200 | — | — |
| 2016-08-19 | $31.66 | $36.98 | 1,766,400 | — | — |
| 2016-08-18 | $32.03 | $37.41 | 1,846,200 | — | — |
| 2016-08-17 | $32.35 | $37.79 | 2,404,800 | — | — |
| 2016-08-16 | $32.49 | $37.96 | 1,680,600 | — | — |
| 2016-08-15 | $32.42 | $37.87 | 1,624,800 | — | — |
| 2016-08-12 | $32.40 | $37.85 | 1,468,200 | — | — |
| 2016-08-11 | $32.50 | $37.96 | 1,689,400 | — | — |
| 2016-08-10 | $32.69 | $38.19 | 2,385,400 | — | — |
| 2016-08-09 | $33.63 | $39.28 | 2,543,400 | — | — |
| 2016-08-08 | $33.54 | $39.17 | 1,649,400 | — | — |
| 2016-08-05 | $33.54 | $39.18 | 2,119,400 | — | — |
| 2016-08-04 | $33.77 | $39.45 | 6,669,200 | — | — |
| 2016-08-03 | $33.52 | $39.15 | 5,907,200 | — | — |
| 2016-08-02 | $33.40 | $39.01 | 3,436,000 | — | — |
| 2016-08-01 | $33.99 | $39.70 | 2,247,400 | — | — |
| 2016-07-29 | $34.01 | $39.72 | 3,054,200 | — | — |
| 2016-07-28 | $33.50 | $39.13 | 2,477,400 | — | — |
| 2016-07-27 | $33.54 | $39.18 | 2,484,400 | — | — |
| 2016-07-26 | $33.67 | $39.33 | 1,519,200 | — | — |
| 2016-07-25 | $33.50 | $39.13 | 3,668,200 | — | — |
| 2016-07-22 | $33.06 | $38.62 | 3,121,800 | — | — |
| 2016-07-21 | $32.22 | $37.64 | 3,692,000 | — | — |
| 2016-07-20 | $32.50 | $37.96 | 6,567,000 | — | — |
| 2016-07-19 | $32.29 | $37.72 | 5,832,800 | — | — |
| 2016-07-18 | $32.39 | $37.83 | 19,581,000 | — | — |
| 2016-07-15 | $32.63 | $38.11 | 70,637,200 | — | — |
| 2016-07-14 | $29.68 | $34.67 | 3,982,200 | — | — |
| 2016-07-13 | $29.71 | $34.70 | 2,065,000 | — | — |
| 2016-07-12 | $30.93 | $36.14 | 2,005,000 | — | — |
| 2016-07-11 | $30.49 | $35.62 | 1,654,400 | — | — |
| 2016-07-08 | $30.52 | $35.65 | 1,561,800 | — | — |
| 2016-07-07 | $30.07 | $35.12 | 1,693,000 | — | — |
| 2016-07-06 | $30.21 | $35.29 | 4,720,200 | — | — |
| 2016-07-05 | $29.13 | $34.02 | 1,891,400 | — | — |
| 2016-07-01 | $29.38 | $34.31 | 2,085,800 | — | — |
| 2016-06-30 | $29.26 | $34.18 | 2,692,600 | — | — |
| 2016-06-29 | $29.15 | $34.05 | 5,864,400 | — | — |
| 2016-06-28 | $27.99 | $32.69 | 2,876,200 | — | — |
| 2016-06-27 | $27.02 | $31.56 | 2,873,600 | — | — |
| 2016-06-24 | $28.75 | $33.58 | 3,314,400 | — | — |
| 2016-06-23 | $31.17 | $36.40 | 2,368,400 | — | — |
| 2016-06-22 | $29.58 | $34.56 | 1,200,400 | — | — |
| 2016-06-21 | $29.66 | $34.65 | 1,790,000 | — | — |
| 2016-06-20 | $29.91 | $34.93 | 1,677,400 | — | — |
| 2016-06-17 | $29.49 | $34.44 | 1,765,400 | — | — |
| 2016-06-16 | $29.88 | $34.90 | 1,151,200 | — | — |
| 2016-06-15 | $29.61 | $34.59 | 2,408,200 | — | — |
| 2016-06-14 | $29.52 | $34.48 | 2,321,600 | — | — |
| 2016-06-13 | $30.31 | $35.41 | 1,378,200 | — | — |
| 2016-06-10 | $30.95 | $36.15 | 1,861,800 | — | — |
| 2016-06-09 | $31.22 | $36.47 | 2,047,000 | — | — |
| 2016-06-08 | $30.85 | $36.04 | 1,568,200 | — | — |
| 2016-06-07 | $30.89 | $36.08 | 2,561,800 | — | — |
| 2016-06-06 | $30.64 | $35.79 | 2,470,000 | — | — |
| 2016-06-03 | $29.89 | $34.91 | 1,494,800 | — | — |
| 2016-06-02 | $29.82 | $34.83 | 1,779,600 | — | — |
| 2016-06-01 | $29.61 | $34.58 | 1,909,200 | — | — |
| 2016-05-31 | $28.95 | $33.81 | 1,726,000 | — | — |
| 2016-05-27 | $29.57 | $34.54 | 1,713,200 | — | — |
| 2016-05-26 | $29.76 | $34.77 | 1,452,000 | — | — |
| 2016-05-25 | $30.36 | $35.46 | 3,500,200 | — | — |
| 2016-05-24 | $30.98 | $36.18 | 11,657,400 | — | — |
| 2016-05-23 | $29.71 | $34.70 | 2,642,400 | — | — |
| 2016-05-20 | $29.99 | $35.03 | 2,388,600 | — | — |
| 2016-05-19 | $29.76 | $34.76 | 2,689,600 | — | — |
| 2016-05-18 | $30.03 | $35.08 | 1,904,800 | — | — |
| 2016-05-17 | $30.57 | $35.71 | 2,473,400 | — | — |
| 2016-05-16 | $30.79 | $35.96 | 2,236,800 | — | — |
| 2016-05-13 | $30.50 | $35.63 | 2,636,200 | — | — |
| 2016-05-12 | $31.00 | $36.21 | 1,313,600 | — | — |
| 2016-05-11 | $31.20 | $36.44 | 2,039,400 | — | — |
| 2016-05-10 | $31.37 | $36.64 | 3,712,200 | — | — |
| 2016-05-09 | $31.25 | $36.51 | 3,408,200 | — | — |
| 2016-05-06 | $31.81 | $37.16 | 13,452,600 | — | — |
| 2016-05-05 | $29.16 | $34.06 | 3,934,200 | — | — |
| 2016-05-04 | $28.96 | $33.82 | 1,625,800 | — | — |
| 2016-05-03 | $28.67 | $33.50 | 4,261,600 | — | — |
| 2016-05-02 | $29.29 | $34.21 | 1,748,600 | — | — |
| 2016-04-29 | $28.98 | $33.85 | 2,450,600 | — | — |
| 2016-04-28 | $29.87 | $34.89 | 2,294,200 | — | — |
| 2016-04-27 | $29.85 | $34.87 | 1,780,400 | — | — |
| 2016-04-26 | $29.97 | $35.01 | 4,660,200 | — | — |
| 2016-04-25 | $29.23 | $34.14 | 1,392,400 | — | — |
| 2016-04-22 | $29.10 | $33.99 | 1,308,200 | — | — |
| 2016-04-21 | $28.92 | $33.78 | 2,752,200 | — | — |
| 2016-04-20 | $29.18 | $34.09 | 1,723,200 | — | — |
| 2016-04-19 | $29.06 | $33.94 | 2,107,600 | — | — |
| 2016-04-18 | $29.07 | $33.96 | 3,447,600 | — | — |
| 2016-04-15 | $29.09 | $33.99 | 3,261,200 | — | — |
| 2016-04-14 | $29.50 | $34.45 | 2,141,000 | — | — |
| 2016-04-13 | $29.75 | $34.75 | 3,635,200 | — | — |
| 2016-04-12 | $30.26 | $35.35 | 2,938,800 | — | — |
| 2016-04-11 | $30.48 | $35.60 | 1,654,600 | — | — |
| 2016-04-08 | $30.91 | $36.10 | 1,371,200 | — | — |
| 2016-04-07 | $30.69 | $35.85 | 1,669,800 | — | — |
| 2016-04-06 | $30.94 | $36.14 | 2,395,400 | — | — |
| 2016-04-05 | $30.59 | $35.73 | 3,416,400 | — | — |
| 2016-04-04 | $30.36 | $35.46 | 2,498,800 | — | — |
| 2016-04-01 | $30.99 | $36.19 | 1,878,000 | — | — |
| 2016-03-31 | $30.78 | $35.95 | 3,938,200 | — | — |
| 2016-03-30 | $30.69 | $35.85 | 1,758,600 | — | — |
| 2016-03-29 | $30.68 | $35.84 | 1,812,200 | — | — |
| 2016-03-28 | $30.39 | $35.50 | 1,282,000 | — | — |
| 2016-03-24 | $30.38 | $35.49 | 2,462,200 | — | — |
| 2016-03-23 | $30.74 | $35.90 | 2,045,800 | — | — |
| 2016-03-22 | $31.21 | $36.46 | 2,612,000 | — | — |
| 2016-03-21 | $31.49 | $36.78 | 3,349,800 | — | — |
| 2016-03-18 | $30.59 | $35.73 | 8,439,600 | — | — |
| 2016-03-17 | $30.83 | $36.01 | 9,938,200 | — | — |
| 2016-03-16 | $29.68 | $34.67 | 4,968,400 | — | — |
| 2016-03-15 | $28.84 | $33.69 | 3,757,200 | — | — |
| 2016-03-14 | $28.55 | $33.35 | 2,297,000 | — | — |
| 2016-03-11 | $28.51 | $33.30 | 9,522,000 | — | — |
| 2016-03-10 | $27.86 | $32.54 | 1,424,600 | — | — |
| 2016-03-09 | $27.54 | $32.16 | 1,820,400 | — | — |
| 2016-03-08 | $27.32 | $31.91 | 3,299,000 | — | — |
| 2016-03-07 | $27.75 | $32.42 | 3,100,800 | — | — |
| 2016-03-04 | $27.70 | $32.35 | 5,854,000 | — | — |
| 2016-03-03 | $26.21 | $30.62 | 12,816,400 | — | — |
| 2016-03-02 | $28.19 | $32.93 | 11,611,600 | — | — |
| 2016-03-01 | $28.08 | $32.81 | 5,723,600 | — | — |
| 2016-02-29 | $27.38 | $31.98 | 7,491,600 | — | — |
| 2016-02-26 | $27.58 | $32.21 | 16,602,400 | — | — |
| 2016-02-25 | $22.88 | $26.73 | 3,482,800 | — | — |
| 2016-02-24 | $23.11 | $26.99 | 2,297,600 | — | — |
| 2016-02-23 | $23.06 | $26.93 | 4,145,000 | — | — |
| 2016-02-22 | $23.89 | $27.91 | 3,671,000 | — | — |
| 2016-02-19 | $23.88 | $27.89 | 3,087,400 | — | — |
| 2016-02-18 | $23.88 | $27.89 | 1,861,200 | — | — |
| 2016-02-17 | $23.09 | $26.98 | 3,008,600 | — | — |
| 2016-02-16 | $22.67 | $26.49 | 2,233,800 | — | — |
| 2016-02-12 | $22.32 | $26.07 | 3,275,000 | — | — |
| 2016-02-11 | $22.17 | $25.90 | 2,877,000 | — | — |
| 2016-02-10 | $21.99 | $25.69 | 3,079,400 | — | — |
| 2016-02-09 | $22.00 | $25.69 | 4,807,000 | — | — |
| 2016-02-08 | $21.71 | $25.36 | 4,253,600 | — | — |
| 2016-02-05 | $22.50 | $26.29 | 3,706,200 | — | — |
| 2016-02-04 | $23.27 | $27.18 | 1,401,800 | — | — |
| 2016-02-03 | $23.20 | $27.09 | 2,751,600 | — | — |
| 2016-02-02 | $23.67 | $27.64 | 2,526,800 | — | — |
| 2016-02-01 | $23.93 | $27.95 | 4,706,400 | — | — |
| 2016-01-29 | $23.11 | $26.99 | 3,366,600 | — | — |
| 2016-01-28 | $22.62 | $26.42 | 2,325,800 | — | — |
| 2016-01-27 | $22.59 | $26.39 | 2,078,600 | — | — |
| 2016-01-26 | $23.03 | $26.90 | 2,338,200 | — | — |
| 2016-01-25 | $22.63 | $26.43 | 5,684,600 | — | — |
| 2016-01-22 | $23.11 | $26.99 | 2,565,400 | — | — |
| 2016-01-21 | $23.05 | $26.92 | 4,180,600 | — | — |
| 2016-01-20 | $23.07 | $26.95 | 3,262,800 | — | — |
| 2016-01-19 | $23.23 | $27.13 | 3,312,200 | — | — |
| 2016-01-15 | $24.25 | $28.33 | 4,895,200 | — | — |
| 2016-01-14 | $24.78 | $28.95 | 5,248,200 | — | — |
| 2016-01-13 | $25.08 | $29.29 | 4,035,000 | — | — |
| 2016-01-12 | $25.45 | $29.73 | 2,530,800 | — | — |
| 2016-01-11 | $25.16 | $29.38 | 4,111,000 | — | — |
| 2016-01-08 | $25.18 | $29.42 | 2,983,800 | — | — |
| 2016-01-07 | $25.38 | $29.64 | 4,232,000 | — | — |
| 2016-01-06 | $25.93 | $30.29 | 11,385,600 | — | — |
| 2016-01-05 | $27.00 | $31.54 | 6,849,600 | — | — |
| 2016-01-04 | $27.47 | $32.08 | 2,469,000 | — | — |