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
- 1993-05-03 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 | $23.67 | $28.66 | 1,608,300 | — | — |
| 2016-12-29 | $23.80 | $28.82 | 1,097,900 | — | — |
| 2016-12-28 | $23.77 | $28.78 | 1,117,600 | — | — |
| 2016-12-27 | $24.16 | $29.26 | 1,310,800 | — | — |
| 2016-12-23 | $24.11 | $29.20 | 906,200 | — | — |
| 2016-12-22 | $24.07 | $29.15 | 1,595,000 | — | — |
| 2016-12-21 | $24.20 | $29.31 | 1,750,400 | — | — |
| 2016-12-20 | $24.39 | $29.54 | 2,679,600 | — | — |
| 2016-12-19 | $24.24 | $29.35 | 4,643,300 | — | — |
| 2016-12-16 | $24.15 | $29.24 | 16,935,300 | — | — |
| 2016-12-15 | $21.57 | $26.12 | 3,461,400 | — | — |
| 2016-12-14 | $21.50 | $26.04 | 1,888,700 | — | — |
| 2016-12-13 | $21.63 | $26.19 | 1,845,500 | — | — |
| 2016-12-12 | $21.49 | $26.02 | 1,781,500 | — | — |
| 2016-12-09 | $21.62 | $26.18 | 1,588,600 | — | — |
| 2016-12-08 | $21.58 | $26.13 | 2,373,400 | — | — |
| 2016-12-07 | $21.31 | $25.81 | 2,876,400 | — | — |
| 2016-12-06 | $21.49 | $26.02 | 1,784,900 | — | — |
| 2016-12-05 | $20.99 | $25.42 | 1,425,900 | — | — |
| 2016-12-02 | $20.50 | $24.82 | 2,302,500 | — | — |
| 2016-12-01 | $20.66 | $25.02 | 1,919,500 | — | — |
| 2016-11-30 | $21.15 | $25.61 | 2,900,300 | — | — |
| 2016-11-29 | $21.17 | $25.64 | 1,693,200 | — | — |
| 2016-11-28 | $21.39 | $25.90 | 1,658,800 | — | — |
| 2016-11-25 | $21.62 | $26.18 | 574,800 | — | — |
| 2016-11-23 | $21.72 | $26.30 | 2,307,100 | — | — |
| 2016-11-22 | $21.40 | $25.91 | 3,800,700 | — | — |
| 2016-11-21 | $20.43 | $24.74 | 2,107,700 | — | — |
| 2016-11-18 | $20.41 | $24.72 | 2,165,400 | — | — |
| 2016-11-17 | $20.63 | $24.98 | 2,684,800 | — | — |
| 2016-11-16 | $20.65 | $25.01 | 3,433,000 | — | — |
| 2016-11-15 | $21.42 | $25.94 | 2,168,000 | — | — |
| 2016-11-14 | $21.70 | $26.28 | 1,461,700 | — | — |
| 2016-11-11 | $21.65 | $26.22 | 1,177,300 | — | — |
| 2016-11-10 | $21.29 | $25.78 | 2,329,100 | — | — |
| 2016-11-09 | $21.57 | $26.02 | 1,720,800 | — | — |
| 2016-11-08 | $21.31 | $25.71 | 1,371,400 | — | — |
| 2016-11-07 | $21.10 | $25.46 | 1,196,500 | — | — |
| 2016-11-04 | $20.45 | $24.67 | 1,346,100 | — | — |
| 2016-11-03 | $20.52 | $24.76 | 2,168,700 | — | — |
| 2016-11-02 | $20.72 | $25.00 | 1,328,900 | — | — |
| 2016-11-01 | $21.05 | $25.40 | 2,018,500 | — | — |
| 2016-10-31 | $21.34 | $25.75 | 1,953,700 | — | — |
| 2016-10-28 | $21.42 | $25.84 | 1,611,800 | — | — |
| 2016-10-27 | $21.53 | $25.98 | 1,559,200 | — | — |
| 2016-10-26 | $21.68 | $26.16 | 2,787,200 | — | — |
| 2016-10-25 | $21.78 | $26.28 | 1,057,900 | — | — |
| 2016-10-24 | $21.85 | $26.36 | 1,361,000 | — | — |
| 2016-10-21 | $21.68 | $26.16 | 1,014,800 | — | — |
| 2016-10-20 | $21.73 | $26.22 | 1,501,300 | — | — |
| 2016-10-19 | $21.93 | $26.46 | 2,131,800 | — | — |
| 2016-10-18 | $21.75 | $26.24 | 1,869,300 | — | — |
| 2016-10-17 | $21.35 | $25.76 | 1,346,700 | — | — |
| 2016-10-14 | $21.26 | $25.65 | 1,495,400 | — | — |
| 2016-10-13 | $21.31 | $25.71 | 1,493,000 | — | — |
| 2016-10-12 | $21.48 | $25.91 | 1,175,000 | — | — |
| 2016-10-11 | $21.60 | $26.06 | 1,669,800 | — | — |
| 2016-10-10 | $21.84 | $26.35 | 1,181,700 | — | — |
| 2016-10-07 | $21.78 | $26.28 | 1,168,300 | — | — |
| 2016-10-06 | $22.02 | $26.57 | 1,833,200 | — | — |
| 2016-10-05 | $21.92 | $26.45 | 2,006,400 | — | — |
| 2016-10-04 | $21.74 | $26.23 | 2,760,200 | — | — |
| 2016-10-03 | $21.61 | $26.07 | 4,006,900 | — | — |
| 2016-09-30 | $21.82 | $26.33 | 2,155,000 | — | — |
| 2016-09-29 | $21.75 | $26.24 | 2,824,100 | — | — |
| 2016-09-28 | $22.00 | $26.54 | 3,146,200 | — | — |
| 2016-09-27 | $21.92 | $26.45 | 2,670,700 | — | — |
| 2016-09-26 | $21.78 | $26.28 | 2,810,400 | — | — |
| 2016-09-23 | $21.89 | $26.41 | 3,723,000 | — | — |
| 2016-09-22 | $22.40 | $27.02 | 8,102,500 | — | — |
| 2016-09-21 | $23.73 | $28.63 | 4,173,200 | — | — |
| 2016-09-20 | $23.16 | $27.94 | 2,447,300 | — | — |
| 2016-09-19 | $23.14 | $27.92 | 3,705,700 | — | — |
| 2016-09-16 | $22.48 | $27.12 | 2,771,000 | — | — |
| 2016-09-15 | $22.43 | $27.06 | 3,865,100 | — | — |
| 2016-09-14 | $21.43 | $25.85 | 2,091,200 | — | — |
| 2016-09-13 | $20.77 | $25.06 | 1,358,200 | — | — |
| 2016-09-12 | $20.93 | $25.25 | 1,263,000 | — | — |
| 2016-09-09 | $20.69 | $24.96 | 1,503,200 | — | — |
| 2016-09-08 | $21.58 | $26.04 | 1,048,000 | — | — |
| 2016-09-07 | $21.78 | $26.28 | 1,259,200 | — | — |
| 2016-09-06 | $21.57 | $26.02 | 1,359,400 | — | — |
| 2016-09-02 | $21.42 | $25.84 | 974,100 | — | — |
| 2016-09-01 | $21.29 | $25.69 | 1,265,700 | — | — |
| 2016-08-31 | $21.19 | $25.57 | 1,741,600 | — | — |
| 2016-08-30 | $21.18 | $25.55 | 1,285,600 | — | — |
| 2016-08-29 | $21.16 | $25.53 | 940,200 | — | — |
| 2016-08-26 | $21.08 | $25.43 | 1,145,600 | — | — |
| 2016-08-25 | $21.08 | $25.43 | 1,332,100 | — | — |
| 2016-08-24 | $20.93 | $25.25 | 1,263,100 | — | — |
| 2016-08-23 | $21.04 | $25.38 | 1,168,200 | — | — |
| 2016-08-22 | $20.93 | $25.25 | 1,173,300 | — | — |
| 2016-08-19 | $21.08 | $25.43 | 955,600 | — | — |
| 2016-08-18 | $21.01 | $25.35 | 1,023,800 | — | — |
| 2016-08-17 | $20.70 | $24.97 | 1,872,300 | — | — |
| 2016-08-16 | $20.79 | $25.08 | 1,317,300 | — | — |
| 2016-08-15 | $21.04 | $25.38 | 1,294,100 | — | — |
| 2016-08-12 | $20.84 | $25.14 | 1,127,300 | — | — |
| 2016-08-11 | $20.90 | $25.22 | 2,038,300 | — | — |
| 2016-08-10 | $20.67 | $24.84 | 1,686,300 | — | — |
| 2016-08-09 | $20.62 | $24.78 | 2,206,100 | — | — |
| 2016-08-08 | $20.81 | $25.01 | 1,670,100 | — | — |
| 2016-08-05 | $20.72 | $24.90 | 1,553,000 | — | — |
| 2016-08-04 | $20.33 | $24.43 | 1,277,100 | — | — |
| 2016-08-03 | $20.10 | $24.16 | 1,822,800 | — | — |
| 2016-08-02 | $20.01 | $24.05 | 2,461,000 | — | — |
| 2016-08-01 | $20.43 | $24.55 | 1,726,900 | — | — |
| 2016-07-29 | $20.35 | $24.46 | 1,028,900 | — | — |
| 2016-07-28 | $20.48 | $24.61 | 1,468,000 | — | — |
| 2016-07-27 | $20.54 | $24.68 | 2,357,800 | — | — |
| 2016-07-26 | $20.33 | $24.43 | 2,245,700 | — | — |
| 2016-07-25 | $20.32 | $24.42 | 1,561,100 | — | — |
| 2016-07-22 | $20.37 | $24.48 | 2,117,900 | — | — |
| 2016-07-21 | $20.40 | $24.52 | 1,364,600 | — | — |
| 2016-07-20 | $20.65 | $24.82 | 1,743,600 | — | — |
| 2016-07-19 | $20.52 | $24.66 | 1,883,900 | — | — |
| 2016-07-18 | $20.55 | $24.70 | 2,580,300 | — | — |
| 2016-07-15 | $20.57 | $24.72 | 5,445,200 | — | — |
| 2016-07-14 | $19.44 | $23.36 | 2,192,700 | — | — |
| 2016-07-13 | $19.32 | $23.22 | 2,374,600 | — | — |
| 2016-07-12 | $19.26 | $23.15 | 2,926,300 | — | — |
| 2016-07-11 | $18.90 | $22.71 | 2,071,600 | — | — |
| 2016-07-08 | $18.76 | $22.55 | 2,033,500 | — | — |
| 2016-07-07 | $18.18 | $21.85 | 2,180,000 | — | — |
| 2016-07-06 | $18.07 | $21.72 | 2,583,700 | — | — |
| 2016-07-05 | $18.13 | $21.79 | 2,946,400 | — | — |
| 2016-07-01 | $18.62 | $22.38 | 2,429,100 | — | — |
| 2016-06-30 | $18.47 | $22.20 | 3,601,800 | — | — |
| 2016-06-29 | $17.80 | $21.39 | 2,581,900 | — | — |
| 2016-06-28 | $17.58 | $21.13 | 3,557,700 | — | — |
| 2016-06-27 | $17.33 | $20.83 | 3,007,900 | — | — |
| 2016-06-24 | $18.53 | $22.27 | 3,995,200 | — | — |
| 2016-06-23 | $19.90 | $23.92 | 3,384,700 | — | — |
| 2016-06-22 | $19.30 | $23.19 | 3,250,000 | — | — |
| 2016-06-21 | $18.82 | $22.62 | 5,578,500 | — | — |
| 2016-06-20 | $19.17 | $23.04 | 4,133,700 | — | — |
| 2016-06-17 | $18.95 | $22.77 | 4,794,100 | — | — |
| 2016-06-16 | $18.78 | $22.57 | 8,044,500 | — | — |
| 2016-06-15 | $18.43 | $22.15 | 4,459,300 | — | — |
| 2016-06-14 | $18.49 | $22.22 | 3,613,300 | — | — |
| 2016-06-13 | $18.59 | $22.34 | 3,227,100 | — | — |
| 2016-06-10 | $18.86 | $22.67 | 3,385,700 | — | — |
| 2016-06-09 | $19.10 | $22.95 | 2,399,100 | — | — |
| 2016-06-08 | $19.14 | $23.00 | 1,848,900 | — | — |
| 2016-06-07 | $19.20 | $23.07 | 2,352,400 | — | — |
| 2016-06-06 | $19.61 | $23.57 | 1,108,100 | — | — |
| 2016-06-03 | $19.43 | $23.35 | 1,458,300 | — | — |
| 2016-06-02 | $19.60 | $23.56 | 1,648,000 | — | — |
| 2016-06-01 | $19.40 | $23.31 | 1,786,900 | — | — |
| 2016-05-31 | $19.08 | $22.93 | 2,334,900 | — | — |
| 2016-05-27 | $19.03 | $22.87 | 3,172,700 | — | — |
| 2016-05-26 | $18.73 | $22.51 | 4,375,500 | — | — |
| 2016-05-25 | $18.50 | $22.23 | 1,820,700 | — | — |
| 2016-05-24 | $18.28 | $21.97 | 2,208,000 | — | — |
| 2016-05-23 | $17.94 | $21.56 | 1,745,400 | — | — |
| 2016-05-20 | $17.58 | $21.13 | 1,396,900 | — | — |
| 2016-05-19 | $17.19 | $20.66 | 1,219,200 | — | — |
| 2016-05-18 | $17.21 | $20.68 | 1,470,500 | — | — |
| 2016-05-17 | $17.27 | $20.76 | 2,227,300 | — | — |
| 2016-05-16 | $17.20 | $20.67 | 1,237,400 | — | — |
| 2016-05-13 | $16.88 | $20.29 | 1,489,700 | — | — |
| 2016-05-12 | $17.01 | $20.44 | 2,529,700 | — | — |
| 2016-05-11 | $17.22 | $20.60 | 1,277,200 | — | — |
| 2016-05-10 | $17.32 | $20.72 | 1,536,500 | — | — |
| 2016-05-09 | $17.15 | $20.52 | 1,914,500 | — | — |
| 2016-05-06 | $17.04 | $20.38 | 2,549,400 | — | — |
| 2016-05-05 | $17.09 | $20.44 | 1,736,400 | — | — |
| 2016-05-04 | $17.20 | $20.57 | 2,327,900 | — | — |
| 2016-05-03 | $17.34 | $20.74 | 2,325,600 | — | — |
| 2016-05-02 | $17.29 | $20.68 | 2,714,200 | — | — |
| 2016-04-29 | $17.36 | $20.77 | 2,162,300 | — | — |
| 2016-04-28 | $17.61 | $21.07 | 1,751,700 | — | — |
| 2016-04-27 | $18.00 | $21.53 | 1,993,200 | — | — |
| 2016-04-26 | $18.06 | $21.60 | 2,771,200 | — | — |
| 2016-04-25 | $17.83 | $21.33 | 1,434,100 | — | — |
| 2016-04-22 | $17.96 | $21.48 | 1,914,200 | — | — |
| 2016-04-21 | $17.87 | $21.38 | 1,843,600 | — | — |
| 2016-04-20 | $18.13 | $21.69 | 2,697,400 | — | — |
| 2016-04-19 | $18.06 | $21.60 | 2,429,400 | — | — |
| 2016-04-18 | $18.15 | $21.71 | 1,977,700 | — | — |
| 2016-04-15 | $17.88 | $21.39 | 2,864,800 | — | — |
| 2016-04-14 | $18.00 | $21.53 | 2,040,200 | — | — |
| 2016-04-13 | $18.47 | $22.09 | 1,841,900 | — | — |
| 2016-04-12 | $17.88 | $21.39 | 3,083,000 | — | — |
| 2016-04-11 | $18.11 | $21.66 | 3,262,200 | — | — |
| 2016-04-08 | $17.97 | $21.50 | 2,990,600 | — | — |
| 2016-04-07 | $18.19 | $21.76 | 2,619,300 | — | — |
| 2016-04-06 | $18.45 | $22.07 | 2,600,900 | — | — |
| 2016-04-05 | $18.61 | $22.26 | 2,303,400 | — | — |
| 2016-04-04 | $18.97 | $22.69 | 2,200,500 | — | — |
| 2016-04-01 | $19.20 | $22.97 | 2,702,200 | — | — |
| 2016-03-31 | $19.27 | $23.05 | 1,681,200 | — | — |
| 2016-03-30 | $19.28 | $23.06 | 3,074,700 | — | — |
| 2016-03-29 | $19.54 | $23.37 | 2,398,800 | — | — |
| 2016-03-28 | $18.93 | $22.64 | 2,594,000 | — | — |
| 2016-03-24 | $18.94 | $22.66 | 2,369,900 | — | — |
| 2016-03-23 | $19.09 | $22.84 | 2,815,000 | — | — |
| 2016-03-22 | $19.71 | $23.58 | 2,496,800 | — | — |
| 2016-03-21 | $19.62 | $23.47 | 3,149,300 | — | — |
| 2016-03-18 | $19.59 | $23.43 | 7,595,700 | — | — |
| 2016-03-17 | $19.63 | $23.48 | 14,139,500 | — | — |
| 2016-03-16 | $21.96 | $26.27 | 3,887,700 | — | — |
| 2016-03-15 | $21.41 | $25.61 | 3,986,200 | — | — |
| 2016-03-14 | $21.60 | $25.84 | 2,492,700 | — | — |
| 2016-03-11 | $21.72 | $25.98 | 2,750,000 | — | — |
| 2016-03-10 | $21.20 | $25.36 | 2,492,600 | — | — |
| 2016-03-09 | $21.23 | $25.40 | 2,562,100 | — | — |
| 2016-03-08 | $21.00 | $25.12 | 2,825,800 | — | — |
| 2016-03-07 | $21.95 | $26.26 | 1,618,700 | — | — |
| 2016-03-04 | $21.73 | $25.99 | 3,038,400 | — | — |
| 2016-03-03 | $21.80 | $26.08 | 1,559,000 | — | — |
| 2016-03-02 | $21.52 | $25.74 | 1,635,300 | — | — |
| 2016-03-01 | $21.36 | $25.55 | 1,566,100 | — | — |
| 2016-02-29 | $20.85 | $24.94 | 1,507,600 | — | — |
| 2016-02-26 | $20.84 | $24.93 | 1,343,800 | — | — |
| 2016-02-25 | $20.99 | $25.11 | 1,186,300 | — | — |
| 2016-02-24 | $20.97 | $25.08 | 1,401,900 | — | — |
| 2016-02-23 | $20.74 | $24.81 | 1,888,500 | — | — |
| 2016-02-22 | $21.00 | $25.12 | 1,283,700 | — | — |
| 2016-02-19 | $20.70 | $24.76 | 1,953,200 | — | — |
| 2016-02-18 | $20.52 | $24.55 | 2,026,200 | — | — |
| 2016-02-17 | $20.24 | $24.21 | 2,210,300 | — | — |
| 2016-02-16 | $20.31 | $24.30 | 3,054,100 | — | — |
| 2016-02-12 | $19.06 | $22.80 | 1,170,400 | — | — |
| 2016-02-11 | $18.62 | $22.27 | 2,538,800 | — | — |
| 2016-02-10 | $19.48 | $23.21 | 1,396,600 | — | — |
| 2016-02-09 | $19.27 | $22.96 | 3,061,400 | — | — |
| 2016-02-08 | $19.66 | $23.42 | 2,239,300 | — | — |
| 2016-02-05 | $19.91 | $23.72 | 2,770,300 | — | — |
| 2016-02-04 | $19.98 | $23.80 | 2,100,900 | — | — |
| 2016-02-03 | $19.53 | $23.27 | 1,776,000 | — | — |
| 2016-02-02 | $19.19 | $22.86 | 2,163,000 | — | — |
| 2016-02-01 | $19.87 | $23.67 | 2,017,900 | — | — |
| 2016-01-29 | $19.91 | $23.72 | 3,313,800 | — | — |
| 2016-01-28 | $18.90 | $22.52 | 1,796,100 | — | — |
| 2016-01-27 | $18.86 | $22.47 | 2,555,600 | — | — |
| 2016-01-26 | $19.53 | $23.27 | 3,040,600 | — | — |
| 2016-01-25 | $18.92 | $22.54 | 2,006,800 | — | — |
| 2016-01-22 | $19.23 | $22.91 | 2,946,500 | — | — |
| 2016-01-21 | $18.60 | $22.16 | 2,613,200 | — | — |
| 2016-01-20 | $18.63 | $22.19 | 2,368,900 | — | — |
| 2016-01-19 | $18.94 | $22.56 | 2,477,600 | — | — |
| 2016-01-15 | $19.30 | $22.99 | 2,376,200 | — | — |
| 2016-01-14 | $19.83 | $23.62 | 3,020,400 | — | — |
| 2016-01-13 | $19.65 | $23.41 | 4,480,700 | — | — |
| 2016-01-12 | $19.80 | $23.59 | 2,848,100 | — | — |
| 2016-01-11 | $19.83 | $23.62 | 3,822,500 | — | — |
| 2016-01-08 | $19.84 | $23.64 | 3,635,900 | — | — |
| 2016-01-07 | $20.32 | $24.21 | 3,578,400 | — | — |
| 2016-01-06 | $21.31 | $25.39 | 4,472,000 | — | — |
| 2016-01-05 | $22.60 | $26.92 | 6,032,600 | — | — |
| 2016-01-04 | $23.07 | $27.48 | 3,295,800 | — | — |