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
- 2014-05-22 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 | $25.44 | $25.44 | 3,531,500 | — | — |
| 2016-12-29 | $25.64 | $25.64 | 3,394,800 | — | — |
| 2016-12-28 | $25.74 | $25.74 | 2,880,600 | — | — |
| 2016-12-27 | $25.93 | $25.93 | 5,188,200 | — | — |
| 2016-12-23 | $25.49 | $25.49 | 5,591,400 | — | — |
| 2016-12-22 | $25.62 | $25.62 | 4,442,000 | — | — |
| 2016-12-21 | $25.88 | $25.88 | 3,935,800 | — | — |
| 2016-12-20 | $25.52 | $25.52 | 4,972,700 | — | — |
| 2016-12-19 | $25.38 | $25.38 | 4,873,600 | — | — |
| 2016-12-16 | $25.61 | $25.61 | 7,792,500 | — | — |
| 2016-12-15 | $25.77 | $25.77 | 9,761,400 | — | — |
| 2016-12-14 | $26.95 | $26.95 | 11,007,700 | — | — |
| 2016-12-13 | $26.66 | $26.66 | 7,137,300 | — | — |
| 2016-12-12 | $26.16 | $26.16 | 6,383,400 | — | — |
| 2016-12-09 | $26.84 | $26.84 | 7,892,400 | — | — |
| 2016-12-08 | $26.97 | $26.97 | 8,079,000 | — | — |
| 2016-12-07 | $26.98 | $26.98 | 17,786,700 | — | — |
| 2016-12-06 | $25.83 | $25.83 | 4,690,800 | — | — |
| 2016-12-05 | $25.95 | $25.95 | 7,537,700 | — | — |
| 2016-12-02 | $25.88 | $25.88 | 9,493,300 | — | — |
| 2016-12-01 | $26.30 | $26.30 | 11,150,700 | — | — |
| 2016-11-30 | $26.87 | $26.87 | 15,084,800 | — | — |
| 2016-11-29 | $26.85 | $26.85 | 29,892,600 | — | — |
| 2016-11-28 | $25.83 | $25.83 | 9,681,700 | — | — |
| 2016-11-25 | $25.54 | $25.54 | 6,497,700 | — | — |
| 2016-11-23 | $25.74 | $25.74 | 5,986,300 | — | — |
| 2016-11-22 | $25.81 | $25.81 | 7,125,100 | — | — |
| 2016-11-21 | $26.00 | $26.00 | 7,494,800 | — | — |
| 2016-11-18 | $26.45 | $26.45 | 5,658,200 | — | — |
| 2016-11-17 | $26.75 | $26.75 | 8,590,300 | — | — |
| 2016-11-16 | $26.51 | $26.51 | 9,433,100 | — | — |
| 2016-11-15 | $26.41 | $26.41 | 38,369,200 | — | — |
| 2016-11-14 | $23.71 | $23.71 | 15,581,500 | — | — |
| 2016-11-11 | $24.04 | $24.04 | 12,219,700 | — | — |
| 2016-11-10 | $24.39 | $24.39 | 10,182,800 | — | — |
| 2016-11-09 | $25.13 | $25.13 | 6,544,800 | — | — |
| 2016-11-08 | $25.44 | $25.44 | 6,778,100 | — | — |
| 2016-11-07 | $25.46 | $25.46 | 8,212,200 | — | — |
| 2016-11-04 | $24.65 | $24.65 | 7,038,300 | — | — |
| 2016-11-03 | $24.67 | $24.67 | 6,738,800 | — | — |
| 2016-11-02 | $24.74 | $24.74 | 14,145,700 | — | — |
| 2016-11-01 | $25.31 | $25.31 | 9,236,400 | — | — |
| 2016-10-31 | $25.95 | $25.95 | 5,345,200 | — | — |
| 2016-10-28 | $25.90 | $25.90 | 8,031,900 | — | — |
| 2016-10-27 | $25.88 | $25.88 | 9,069,400 | — | — |
| 2016-10-26 | $26.48 | $26.48 | 4,687,800 | — | — |
| 2016-10-25 | $26.42 | $26.42 | 4,902,400 | — | — |
| 2016-10-24 | $26.50 | $26.50 | 11,741,300 | — | — |
| 2016-10-21 | $26.87 | $26.87 | 5,368,600 | — | — |
| 2016-10-20 | $26.65 | $26.65 | 8,381,400 | — | — |
| 2016-10-19 | $26.30 | $26.30 | 6,073,500 | — | — |
| 2016-10-18 | $26.26 | $26.26 | 5,754,400 | — | — |
| 2016-10-17 | $26.31 | $26.31 | 5,593,200 | — | — |
| 2016-10-14 | $26.50 | $26.50 | 7,110,400 | — | — |
| 2016-10-13 | $26.27 | $26.27 | 14,027,600 | — | — |
| 2016-10-12 | $26.59 | $26.59 | 8,227,600 | — | — |
| 2016-10-11 | $26.75 | $26.75 | 7,285,100 | — | — |
| 2016-10-10 | $27.30 | $27.30 | 7,989,100 | — | — |
| 2016-10-07 | $27.03 | $27.03 | 9,607,400 | — | — |
| 2016-10-06 | $27.40 | $27.40 | 15,635,300 | — | — |
| 2016-10-05 | $27.93 | $27.93 | 23,699,700 | — | — |
| 2016-10-04 | $27.49 | $27.49 | 29,533,300 | — | — |
| 2016-10-03 | $26.11 | $26.11 | 9,348,900 | — | — |
| 2016-09-30 | $26.09 | $26.09 | 6,577,300 | — | — |
| 2016-09-29 | $25.98 | $25.98 | 16,217,600 | — | — |
| 2016-09-28 | $26.29 | $26.29 | 9,455,700 | — | — |
| 2016-09-27 | $26.68 | $26.68 | 12,270,300 | — | — |
| 2016-09-26 | $26.54 | $26.54 | 11,176,700 | — | — |
| 2016-09-23 | $26.84 | $26.84 | 13,020,900 | — | — |
| 2016-09-22 | $26.30 | $26.30 | 17,247,500 | — | — |
| 2016-09-21 | $25.88 | $25.88 | 12,895,600 | — | — |
| 2016-09-20 | $25.85 | $25.85 | 8,913,000 | — | — |
| 2016-09-19 | $26.05 | $26.05 | 8,593,100 | — | — |
| 2016-09-16 | $26.23 | $26.23 | 11,428,200 | — | — |
| 2016-09-15 | $26.13 | $26.13 | 12,176,200 | — | — |
| 2016-09-14 | $26.01 | $26.01 | 16,706,600 | — | — |
| 2016-09-13 | $26.53 | $26.53 | 10,934,800 | — | — |
| 2016-09-12 | $26.50 | $26.50 | 12,505,500 | — | — |
| 2016-09-09 | $26.37 | $26.37 | 13,938,600 | — | — |
| 2016-09-08 | $26.86 | $26.86 | 8,710,200 | — | — |
| 2016-09-07 | $26.55 | $26.55 | 9,256,300 | — | — |
| 2016-09-06 | $26.54 | $26.54 | 18,271,800 | — | — |
| 2016-09-02 | $25.55 | $25.55 | 9,844,000 | — | — |
| 2016-09-01 | $25.71 | $25.71 | 5,595,900 | — | — |
| 2016-08-31 | $25.41 | $25.41 | 10,244,200 | — | — |
| 2016-08-30 | $25.59 | $25.59 | 6,194,500 | — | — |
| 2016-08-29 | $25.61 | $25.61 | 5,400,000 | — | — |
| 2016-08-26 | $25.79 | $25.79 | 9,713,400 | — | — |
| 2016-08-25 | $25.42 | $25.42 | 9,101,200 | — | — |
| 2016-08-24 | $25.56 | $25.56 | 9,650,400 | — | — |
| 2016-08-23 | $25.94 | $25.94 | 9,013,700 | — | — |
| 2016-08-22 | $25.77 | $25.77 | 7,850,800 | — | — |
| 2016-08-19 | $25.91 | $25.91 | 20,568,700 | — | — |
| 2016-08-18 | $25.40 | $25.40 | 10,071,300 | — | — |
| 2016-08-17 | $25.39 | $25.39 | 12,086,200 | — | — |
| 2016-08-16 | $25.02 | $25.02 | 13,730,800 | — | — |
| 2016-08-15 | $25.32 | $25.32 | 16,615,100 | — | — |
| 2016-08-12 | $24.65 | $24.65 | 27,840,200 | — | — |
| 2016-08-11 | $23.29 | $23.29 | 17,637,900 | — | — |
| 2016-08-10 | $23.41 | $23.41 | 33,722,200 | — | — |
| 2016-08-09 | $22.37 | $22.37 | 19,990,900 | — | — |
| 2016-08-08 | $22.35 | $22.35 | 11,757,600 | — | — |
| 2016-08-05 | $21.85 | $21.85 | 8,377,000 | — | — |
| 2016-08-04 | $21.37 | $21.37 | 9,724,800 | — | — |
| 2016-08-03 | $21.73 | $21.73 | 6,009,100 | — | — |
| 2016-08-02 | $21.80 | $21.80 | 5,046,600 | — | — |
| 2016-08-01 | $21.84 | $21.84 | 7,058,500 | — | — |
| 2016-07-29 | $21.65 | $21.65 | 8,820,700 | — | — |
| 2016-07-28 | $22.14 | $22.14 | 5,436,400 | — | — |
| 2016-07-27 | $22.36 | $22.36 | 5,465,700 | — | — |
| 2016-07-26 | $22.48 | $22.48 | 10,490,800 | — | — |
| 2016-07-25 | $21.85 | $21.85 | 4,859,800 | — | — |
| 2016-07-22 | $21.92 | $21.92 | 7,038,500 | — | — |
| 2016-07-21 | $21.99 | $21.99 | 12,080,400 | — | — |
| 2016-07-20 | $22.66 | $22.66 | 12,076,600 | — | — |
| 2016-07-19 | $22.42 | $22.42 | 11,323,700 | — | — |
| 2016-07-18 | $22.14 | $22.14 | 10,227,500 | — | — |
| 2016-07-15 | $21.41 | $21.41 | 6,555,400 | — | — |
| 2016-07-14 | $21.68 | $21.68 | 8,905,600 | — | — |
| 2016-07-13 | $21.68 | $21.68 | 9,907,000 | — | — |
| 2016-07-12 | $22.21 | $22.21 | 12,988,200 | — | — |
| 2016-07-11 | $21.76 | $21.76 | 17,041,800 | — | — |
| 2016-07-08 | $20.72 | $20.72 | 9,715,300 | — | — |
| 2016-07-07 | $20.57 | $20.57 | 6,776,100 | — | — |
| 2016-07-06 | $20.38 | $20.38 | 13,669,100 | — | — |
| 2016-07-05 | $20.86 | $20.86 | 10,698,100 | — | — |
| 2016-07-01 | $21.31 | $21.31 | 8,291,600 | — | — |
| 2016-06-30 | $21.23 | $21.23 | 14,122,900 | — | — |
| 2016-06-29 | $20.39 | $20.39 | 11,708,100 | — | — |
| 2016-06-28 | $20.32 | $20.32 | 14,651,600 | — | — |
| 2016-06-27 | $20.24 | $20.24 | 11,272,600 | — | — |
| 2016-06-24 | $20.64 | $20.64 | 23,683,000 | — | — |
| 2016-06-23 | $21.46 | $21.46 | 6,173,500 | — | — |
| 2016-06-22 | $21.20 | $21.20 | 15,245,800 | — | — |
| 2016-06-21 | $21.13 | $21.13 | 11,895,400 | — | — |
| 2016-06-20 | $21.06 | $21.06 | 28,239,300 | — | — |
| 2016-06-17 | $20.13 | $20.13 | 14,205,900 | — | — |
| 2016-06-16 | $20.43 | $20.43 | 26,123,200 | — | — |
| 2016-06-15 | $20.17 | $20.17 | 19,726,900 | — | — |
| 2016-06-14 | $20.90 | $20.90 | 15,179,100 | — | — |
| 2016-06-13 | $20.99 | $20.99 | 9,726,000 | — | — |
| 2016-06-10 | $21.06 | $21.06 | 13,280,000 | — | — |
| 2016-06-09 | $21.71 | $21.71 | 20,359,200 | — | — |
| 2016-06-08 | $21.24 | $21.24 | 27,727,700 | — | — |
| 2016-06-07 | $22.01 | $22.01 | 35,788,700 | — | — |
| 2016-06-06 | $23.32 | $23.32 | 9,133,400 | — | — |
| 2016-06-03 | $22.98 | $22.98 | 13,132,700 | — | — |
| 2016-06-02 | $23.66 | $23.66 | 11,889,700 | — | — |
| 2016-06-01 | $23.79 | $23.79 | 17,704,700 | — | — |
| 2016-05-31 | $24.61 | $24.61 | 95,370,800 | — | — |
| 2016-05-27 | $24.25 | $24.25 | 16,123,500 | — | — |
| 2016-05-26 | $23.17 | $23.17 | 12,505,400 | — | — |
| 2016-05-25 | $22.98 | $22.98 | 17,970,000 | — | — |
| 2016-05-24 | $23.79 | $23.79 | 17,843,300 | — | — |
| 2016-05-23 | $22.89 | $22.89 | 8,444,100 | — | — |
| 2016-05-20 | $23.45 | $23.45 | 11,508,700 | — | — |
| 2016-05-19 | $23.11 | $23.11 | 12,931,400 | — | — |
| 2016-05-18 | $23.60 | $23.60 | 12,681,700 | — | — |
| 2016-05-17 | $23.88 | $23.88 | 14,692,000 | — | — |
| 2016-05-16 | $23.37 | $23.37 | 14,553,200 | — | — |
| 2016-05-13 | $22.64 | $22.64 | 16,484,800 | — | — |
| 2016-05-12 | $22.11 | $22.11 | 28,229,900 | — | — |
| 2016-05-11 | $23.13 | $23.13 | 19,287,300 | — | — |
| 2016-05-10 | $23.77 | $23.77 | 15,698,200 | — | — |
| 2016-05-09 | $23.43 | $23.43 | 45,307,400 | — | — |
| 2016-05-06 | $25.20 | $25.20 | 15,385,500 | — | — |
| 2016-05-05 | $24.85 | $24.85 | 13,347,900 | — | — |
| 2016-05-04 | $24.22 | $24.22 | 15,504,100 | — | — |
| 2016-05-03 | $24.40 | $24.40 | 12,706,800 | — | — |
| 2016-05-02 | $25.29 | $25.29 | 9,604,700 | — | — |
| 2016-04-29 | $25.56 | $25.56 | 13,835,300 | — | — |
| 2016-04-28 | $25.65 | $25.65 | 12,202,900 | — | — |
| 2016-04-27 | $25.34 | $25.34 | 22,144,500 | — | — |
| 2016-04-26 | $25.07 | $25.07 | 51,175,800 | — | — |
| 2016-04-25 | $27.43 | $27.43 | 7,511,600 | — | — |
| 2016-04-22 | $28.30 | $28.30 | 7,841,400 | — | — |
| 2016-04-21 | $28.79 | $28.79 | 6,355,700 | — | — |
| 2016-04-20 | $28.68 | $28.68 | 7,914,100 | — | — |
| 2016-04-19 | $28.85 | $28.85 | 9,290,200 | — | — |
| 2016-04-18 | $29.34 | $29.34 | 9,061,100 | — | — |
| 2016-04-15 | $29.88 | $29.88 | 7,269,500 | — | — |
| 2016-04-14 | $29.63 | $29.63 | 5,552,900 | — | — |
| 2016-04-13 | $29.58 | $29.58 | 13,914,800 | — | — |
| 2016-04-12 | $28.10 | $28.10 | 10,061,800 | — | — |
| 2016-04-11 | $27.28 | $27.28 | 8,124,600 | — | — |
| 2016-04-08 | $26.86 | $26.86 | 4,830,700 | — | — |
| 2016-04-07 | $26.51 | $26.51 | 7,843,900 | — | — |
| 2016-04-06 | $26.74 | $26.74 | 9,612,300 | — | — |
| 2016-04-05 | $26.52 | $26.52 | 6,661,700 | — | — |
| 2016-04-04 | $26.64 | $26.64 | 8,024,300 | — | — |
| 2016-04-01 | $26.76 | $26.76 | 10,965,300 | — | — |
| 2016-03-31 | $26.50 | $26.50 | 8,153,700 | — | — |
| 2016-03-30 | $27.24 | $27.24 | 12,037,400 | — | — |
| 2016-03-29 | $26.42 | $26.42 | 15,294,100 | — | — |
| 2016-03-28 | $25.82 | $25.82 | 9,130,400 | — | — |
| 2016-03-24 | $26.36 | $26.36 | 7,954,800 | — | — |
| 2016-03-23 | $26.74 | $26.74 | 8,036,100 | — | — |
| 2016-03-22 | $26.99 | $26.99 | 6,492,000 | — | — |
| 2016-03-21 | $26.96 | $26.96 | 10,530,300 | — | — |
| 2016-03-18 | $27.08 | $27.08 | 12,890,700 | — | — |
| 2016-03-17 | $27.03 | $27.03 | 9,674,600 | — | — |
| 2016-03-16 | $27.84 | $27.84 | 7,251,800 | — | — |
| 2016-03-15 | $27.16 | $27.16 | 6,979,100 | — | — |
| 2016-03-14 | $27.74 | $27.74 | 7,517,200 | — | — |
| 2016-03-11 | $27.83 | $27.83 | 11,863,100 | — | — |
| 2016-03-10 | $26.39 | $26.39 | 8,236,900 | — | — |
| 2016-03-09 | $26.34 | $26.34 | 6,110,200 | — | — |
| 2016-03-08 | $26.07 | $26.07 | 9,149,100 | — | — |
| 2016-03-07 | $26.14 | $26.14 | 12,718,100 | — | — |
| 2016-03-04 | $26.48 | $26.48 | 13,871,800 | — | — |
| 2016-03-03 | $25.59 | $25.59 | 15,821,400 | — | — |
| 2016-03-02 | $26.64 | $26.64 | 14,655,400 | — | — |
| 2016-03-01 | $26.50 | $26.50 | 17,268,300 | — | — |
| 2016-02-29 | $25.71 | $25.71 | 14,099,100 | — | — |
| 2016-02-26 | $25.41 | $25.41 | 8,269,300 | — | — |
| 2016-02-25 | $24.93 | $24.93 | 10,993,300 | — | — |
| 2016-02-24 | $25.68 | $25.68 | 10,381,300 | — | — |
| 2016-02-23 | $25.59 | $25.59 | 5,601,100 | — | — |
| 2016-02-22 | $26.32 | $26.32 | 8,158,100 | — | — |
| 2016-02-19 | $25.54 | $25.54 | 7,525,300 | — | — |
| 2016-02-18 | $25.33 | $25.33 | 11,910,900 | — | — |
| 2016-02-17 | $25.72 | $25.72 | 17,465,700 | — | — |
| 2016-02-16 | $24.98 | $24.98 | 20,056,900 | — | — |
| 2016-02-12 | $23.13 | $23.13 | 13,903,600 | — | — |
| 2016-02-11 | $22.90 | $22.90 | 20,207,600 | — | — |
| 2016-02-10 | $23.24 | $23.24 | 12,427,200 | — | — |
| 2016-02-09 | $22.88 | $22.88 | 16,699,000 | — | — |
| 2016-02-08 | $23.21 | $23.21 | 30,399,400 | — | — |
| 2016-02-05 | $23.64 | $23.64 | 19,828,500 | — | — |
| 2016-02-04 | $24.96 | $24.96 | 20,951,000 | — | — |
| 2016-02-03 | $23.81 | $23.81 | 20,210,000 | — | — |
| 2016-02-02 | $24.67 | $24.67 | 11,283,200 | — | — |
| 2016-02-01 | $25.59 | $25.59 | 10,915,500 | — | — |
| 2016-01-29 | $26.03 | $26.03 | 11,895,800 | — | — |
| 2016-01-28 | $25.37 | $25.37 | 21,548,300 | — | — |
| 2016-01-27 | $25.38 | $25.38 | 21,140,400 | — | — |
| 2016-01-26 | $27.00 | $27.00 | 6,816,300 | — | — |
| 2016-01-25 | $27.03 | $27.03 | 6,988,400 | — | — |
| 2016-01-22 | $27.27 | $27.27 | 9,454,400 | — | — |
| 2016-01-21 | $26.69 | $26.69 | 8,423,100 | — | — |
| 2016-01-20 | $26.38 | $26.38 | 23,393,300 | — | — |
| 2016-01-19 | $27.41 | $27.41 | 14,022,400 | — | — |
| 2016-01-15 | $26.99 | $26.99 | 13,641,500 | — | — |
| 2016-01-14 | $28.12 | $28.12 | 9,756,900 | — | — |
| 2016-01-13 | $27.10 | $27.10 | 8,981,100 | — | — |
| 2016-01-12 | $28.21 | $28.21 | 11,202,600 | — | — |
| 2016-01-11 | $27.03 | $27.03 | 18,866,600 | — | — |
| 2016-01-08 | $27.62 | $27.62 | 15,164,100 | — | — |
| 2016-01-07 | $27.95 | $27.95 | 18,155,700 | — | — |
| 2016-01-06 | $29.76 | $29.76 | 12,988,900 | — | — |
| 2016-01-05 | $30.00 | $30.00 | 9,426,400 | — | — |
| 2016-01-04 | $29.53 | $29.53 | 18,265,300 | — | — |