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
- 1988-05-02 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 | $28.83 | $28.99 | 5,461,200 | — | — |
| 2016-12-29 | $28.50 | $28.66 | 3,693,100 | — | — |
| 2016-12-28 | $28.72 | $28.88 | 3,494,500 | — | — |
| 2016-12-27 | $29.01 | $29.17 | 2,730,000 | — | — |
| 2016-12-23 | $29.36 | $29.53 | 2,587,100 | — | — |
| 2016-12-22 | $29.33 | $29.50 | 3,628,000 | — | — |
| 2016-12-21 | $29.28 | $29.45 | 6,509,200 | — | — |
| 2016-12-20 | $28.63 | $28.79 | 4,387,000 | — | — |
| 2016-12-19 | $28.59 | $28.75 | 4,703,700 | — | — |
| 2016-12-16 | $28.86 | $29.02 | 8,520,800 | — | — |
| 2016-12-15 | $28.97 | $29.13 | 8,584,500 | — | — |
| 2016-12-14 | $29.72 | $29.89 | 10,258,900 | — | — |
| 2016-12-13 | $29.79 | $29.96 | 11,258,300 | — | — |
| 2016-12-12 | $29.19 | $29.36 | 7,094,800 | — | — |
| 2016-12-09 | $29.27 | $29.44 | 15,863,900 | — | — |
| 2016-12-08 | $28.65 | $28.81 | 27,910,100 | — | — |
| 2016-12-07 | $29.95 | $30.12 | 5,552,500 | — | — |
| 2016-12-06 | $29.63 | $29.80 | 8,575,600 | — | — |
| 2016-12-05 | $28.97 | $29.13 | 7,050,000 | — | — |
| 2016-12-02 | $29.01 | $29.17 | 8,673,500 | — | — |
| 2016-12-01 | $28.52 | $28.68 | 8,466,400 | — | — |
| 2016-11-30 | $28.71 | $28.87 | 7,429,700 | — | — |
| 2016-11-29 | $28.87 | $29.03 | 8,355,500 | — | — |
| 2016-11-28 | $28.73 | $28.89 | 8,285,600 | — | — |
| 2016-11-25 | $28.67 | $28.83 | 1,660,300 | — | — |
| 2016-11-23 | $28.47 | $28.63 | 4,116,700 | — | — |
| 2016-11-22 | $28.71 | $28.87 | 7,083,700 | — | — |
| 2016-11-21 | $28.97 | $29.13 | 10,263,800 | — | — |
| 2016-11-18 | $28.43 | $28.59 | 9,823,400 | — | — |
| 2016-11-17 | $28.03 | $28.19 | 6,986,200 | — | — |
| 2016-11-16 | $27.71 | $27.87 | 5,724,000 | — | — |
| 2016-11-15 | $27.83 | $27.99 | 7,372,900 | — | — |
| 2016-11-14 | $27.37 | $27.53 | 9,510,500 | — | — |
| 2016-11-11 | $27.50 | $27.66 | 7,367,000 | — | — |
| 2016-11-10 | $27.87 | $28.03 | 9,536,600 | — | — |
| 2016-11-09 | $28.32 | $28.48 | 10,960,600 | — | — |
| 2016-11-08 | $28.00 | $28.16 | 13,466,800 | — | — |
| 2016-11-07 | $27.18 | $27.33 | 19,040,000 | — | — |
| 2016-11-04 | $26.41 | $26.56 | 11,225,200 | — | — |
| 2016-11-03 | $25.77 | $25.92 | 5,990,800 | — | — |
| 2016-11-02 | $25.94 | $26.09 | 6,798,200 | — | — |
| 2016-11-01 | $26.40 | $26.55 | 9,406,000 | — | — |
| 2016-10-31 | $26.17 | $26.32 | 3,605,700 | — | — |
| 2016-10-28 | $26.07 | $26.22 | 4,473,900 | — | — |
| 2016-10-27 | $25.98 | $26.13 | 5,279,100 | — | — |
| 2016-10-26 | $26.13 | $26.28 | 3,654,100 | — | — |
| 2016-10-25 | $26.08 | $26.23 | 5,219,600 | — | — |
| 2016-10-24 | $26.28 | $26.43 | 2,980,500 | — | — |
| 2016-10-21 | $26.10 | $26.25 | 3,255,500 | — | — |
| 2016-10-20 | $26.12 | $26.27 | 3,466,700 | — | — |
| 2016-10-19 | $26.09 | $26.24 | 3,431,700 | — | — |
| 2016-10-18 | $25.86 | $26.01 | 2,572,100 | — | — |
| 2016-10-17 | $25.98 | $26.13 | 4,071,400 | — | — |
| 2016-10-14 | $25.75 | $25.90 | 3,806,400 | — | — |
| 2016-10-13 | $26.06 | $26.21 | 3,991,000 | — | — |
| 2016-10-12 | $26.33 | $26.48 | 2,317,300 | — | — |
| 2016-10-11 | $26.55 | $26.70 | 3,128,700 | — | — |
| 2016-10-10 | $26.79 | $26.94 | 5,978,400 | — | — |
| 2016-10-07 | $26.42 | $26.57 | 3,767,000 | — | — |
| 2016-10-06 | $26.80 | $26.95 | 5,438,400 | — | — |
| 2016-10-05 | $26.64 | $26.79 | 7,176,500 | — | — |
| 2016-10-04 | $26.23 | $26.38 | 3,985,700 | — | — |
| 2016-10-03 | $26.19 | $26.34 | 3,866,300 | — | — |
| 2016-09-30 | $26.03 | $26.18 | 6,109,000 | — | — |
| 2016-09-29 | $25.85 | $26.00 | 8,836,700 | — | — |
| 2016-09-28 | $26.35 | $26.50 | 6,874,100 | — | — |
| 2016-09-27 | $25.57 | $25.71 | 3,652,600 | — | — |
| 2016-09-26 | $25.36 | $25.50 | 2,999,100 | — | — |
| 2016-09-23 | $25.65 | $25.80 | 8,546,900 | — | — |
| 2016-09-22 | $25.79 | $25.94 | 5,946,600 | — | — |
| 2016-09-21 | $25.08 | $25.22 | 3,926,600 | — | — |
| 2016-09-20 | $24.97 | $25.11 | 3,260,600 | — | — |
| 2016-09-19 | $24.94 | $25.08 | 6,182,800 | — | — |
| 2016-09-16 | $25.44 | $25.58 | 4,792,100 | — | — |
| 2016-09-15 | $25.54 | $25.68 | 6,030,100 | — | — |
| 2016-09-14 | $25.22 | $25.36 | 6,035,800 | — | — |
| 2016-09-13 | $24.86 | $25.00 | 6,775,800 | — | — |
| 2016-09-12 | $25.08 | $25.22 | 6,007,000 | — | — |
| 2016-09-09 | $24.76 | $24.90 | 4,884,700 | — | — |
| 2016-09-08 | $25.30 | $25.44 | 4,449,000 | — | — |
| 2016-09-07 | $25.17 | $25.31 | 5,211,900 | — | — |
| 2016-09-06 | $24.72 | $24.86 | 3,516,400 | — | — |
| 2016-09-02 | $24.58 | $24.72 | 3,267,900 | — | — |
| 2016-09-01 | $24.65 | $24.79 | 9,785,700 | — | — |
| 2016-08-31 | $23.89 | $24.03 | 3,757,000 | — | — |
| 2016-08-30 | $23.81 | $23.94 | 2,659,400 | — | — |
| 2016-08-29 | $23.76 | $23.89 | 3,079,600 | — | — |
| 2016-08-26 | $23.76 | $23.89 | 4,590,000 | — | — |
| 2016-08-25 | $23.66 | $23.79 | 4,537,000 | — | — |
| 2016-08-24 | $23.55 | $23.68 | 6,680,000 | — | — |
| 2016-08-23 | $24.31 | $24.45 | 3,743,100 | — | — |
| 2016-08-22 | $24.23 | $24.37 | 3,412,000 | — | — |
| 2016-08-19 | $24.16 | $24.30 | 3,155,800 | — | — |
| 2016-08-18 | $24.36 | $24.50 | 2,730,800 | — | — |
| 2016-08-17 | $24.43 | $24.57 | 2,906,700 | — | — |
| 2016-08-16 | $24.49 | $24.63 | 4,827,200 | — | — |
| 2016-08-15 | $24.84 | $24.98 | 3,567,400 | — | — |
| 2016-08-12 | $24.50 | $24.64 | 4,067,300 | — | — |
| 2016-08-11 | $24.89 | $25.03 | 4,151,800 | — | — |
| 2016-08-10 | $24.63 | $24.77 | 4,860,000 | — | — |
| 2016-08-09 | $24.90 | $25.04 | 5,293,200 | — | — |
| 2016-08-08 | $24.64 | $24.78 | 3,786,900 | — | — |
| 2016-08-05 | $24.45 | $24.59 | 7,309,700 | — | — |
| 2016-08-04 | $24.06 | $24.20 | 9,745,200 | — | — |
| 2016-08-03 | $23.78 | $23.91 | 6,065,000 | — | — |
| 2016-08-02 | $23.80 | $23.93 | 6,798,300 | — | — |
| 2016-08-01 | $23.96 | $24.10 | 5,359,500 | — | — |
| 2016-07-29 | $23.98 | $24.12 | 6,200,200 | — | — |
| 2016-07-28 | $24.23 | $24.37 | 6,097,500 | — | — |
| 2016-07-27 | $23.82 | $23.95 | 5,781,300 | — | — |
| 2016-07-26 | $24.01 | $24.15 | 8,034,800 | — | — |
| 2016-07-25 | $23.32 | $23.45 | 4,466,300 | — | — |
| 2016-07-22 | $23.19 | $23.32 | 4,713,800 | — | — |
| 2016-07-21 | $23.17 | $23.30 | 3,843,200 | — | — |
| 2016-07-20 | $23.50 | $23.63 | 4,054,200 | — | — |
| 2016-07-19 | $23.15 | $23.28 | 5,116,700 | — | — |
| 2016-07-18 | $23.39 | $23.52 | 5,465,700 | — | — |
| 2016-07-15 | $23.34 | $23.47 | 4,997,000 | — | — |
| 2016-07-14 | $23.29 | $23.42 | 4,604,100 | — | — |
| 2016-07-13 | $23.13 | $23.26 | 6,249,700 | — | — |
| 2016-07-12 | $23.27 | $23.40 | 6,395,500 | — | — |
| 2016-07-11 | $22.99 | $23.12 | 6,638,400 | — | — |
| 2016-07-08 | $22.96 | $23.09 | 7,903,000 | — | — |
| 2016-07-07 | $22.98 | $23.11 | 5,092,700 | — | — |
| 2016-07-06 | $22.95 | $23.08 | 5,352,400 | — | — |
| 2016-07-05 | $22.55 | $22.68 | 4,629,900 | — | — |
| 2016-07-01 | $22.78 | $22.91 | 4,066,200 | — | — |
| 2016-06-30 | $22.63 | $22.76 | 6,277,000 | — | — |
| 2016-06-29 | $22.74 | $22.87 | 5,400,500 | — | — |
| 2016-06-28 | $22.09 | $22.22 | 7,097,700 | — | — |
| 2016-06-27 | $21.54 | $21.66 | 15,445,600 | — | — |
| 2016-06-24 | $22.91 | $23.04 | 16,058,800 | — | — |
| 2016-06-23 | $24.48 | $24.62 | 5,106,500 | — | — |
| 2016-06-22 | $24.32 | $24.46 | 4,503,500 | — | — |
| 2016-06-21 | $24.53 | $24.67 | 5,141,400 | — | — |
| 2016-06-20 | $24.28 | $24.42 | 7,619,500 | — | — |
| 2016-06-17 | $24.61 | $24.75 | 11,752,800 | — | — |
| 2016-06-16 | $24.16 | $24.30 | 7,085,400 | — | — |
| 2016-06-15 | $24.52 | $24.66 | 15,172,800 | — | — |
| 2016-06-14 | $24.05 | $24.19 | 9,986,200 | — | — |
| 2016-06-13 | $24.12 | $24.26 | 10,144,000 | — | — |
| 2016-06-10 | $24.55 | $24.69 | 6,472,300 | — | — |
| 2016-06-09 | $25.09 | $25.23 | 6,171,600 | — | — |
| 2016-06-08 | $24.97 | $25.11 | 6,752,100 | — | — |
| 2016-06-07 | $24.65 | $24.79 | 9,880,500 | — | — |
| 2016-06-06 | $24.40 | $24.54 | 6,331,900 | — | — |
| 2016-06-03 | $24.06 | $24.20 | 5,550,900 | — | — |
| 2016-06-02 | $24.10 | $24.24 | 7,801,500 | — | — |
| 2016-06-01 | $23.42 | $23.55 | 6,781,400 | — | — |
| 2016-05-31 | $22.85 | $22.98 | 5,834,700 | — | — |
| 2016-05-27 | $22.93 | $23.06 | 3,238,400 | — | — |
| 2016-05-26 | $22.51 | $22.64 | 3,751,800 | — | — |
| 2016-05-25 | $22.80 | $22.93 | 3,306,600 | — | — |
| 2016-05-24 | $22.67 | $22.80 | 4,944,000 | — | — |
| 2016-05-23 | $22.13 | $22.26 | 4,103,700 | — | — |
| 2016-05-20 | $21.76 | $21.88 | 4,398,300 | — | — |
| 2016-05-19 | $21.51 | $21.63 | 5,752,200 | — | — |
| 2016-05-18 | $21.70 | $21.82 | 5,150,500 | — | — |
| 2016-05-17 | $21.98 | $22.10 | 4,288,300 | — | — |
| 2016-05-16 | $22.08 | $22.21 | 3,590,700 | — | — |
| 2016-05-13 | $21.63 | $21.75 | 4,295,600 | — | — |
| 2016-05-12 | $21.94 | $22.06 | 4,815,900 | — | — |
| 2016-05-11 | $22.01 | $22.13 | 5,640,400 | — | — |
| 2016-05-10 | $22.58 | $22.71 | 5,457,700 | — | — |
| 2016-05-09 | $21.85 | $21.97 | 5,272,600 | — | — |
| 2016-05-06 | $22.01 | $22.13 | 7,152,600 | — | — |
| 2016-05-05 | $21.87 | $21.99 | 14,302,200 | — | — |
| 2016-05-04 | $21.47 | $21.59 | 8,017,900 | — | — |
| 2016-05-03 | $21.44 | $21.56 | 4,000,600 | — | — |
| 2016-05-02 | $21.67 | $21.79 | 4,147,200 | — | — |
| 2016-04-29 | $21.30 | $21.42 | 4,878,400 | — | — |
| 2016-04-28 | $21.35 | $21.47 | 4,408,200 | — | — |
| 2016-04-27 | $21.93 | $22.05 | 3,947,500 | — | — |
| 2016-04-26 | $21.84 | $21.96 | 3,837,500 | — | — |
| 2016-04-25 | $21.76 | $21.88 | 4,144,600 | — | — |
| 2016-04-22 | $22.17 | $22.30 | 5,316,400 | — | — |
| 2016-04-21 | $22.29 | $22.42 | 7,889,000 | — | — |
| 2016-04-20 | $22.79 | $22.92 | 8,980,500 | — | — |
| 2016-04-19 | $23.03 | $23.16 | 8,552,900 | — | — |
| 2016-04-18 | $22.87 | $23.00 | 5,098,400 | — | — |
| 2016-04-15 | $22.79 | $22.92 | 2,723,200 | — | — |
| 2016-04-14 | $22.81 | $22.94 | 6,437,400 | — | — |
| 2016-04-13 | $23.10 | $23.23 | 6,324,000 | — | — |
| 2016-04-12 | $22.65 | $22.78 | 6,212,500 | — | — |
| 2016-04-11 | $22.06 | $22.18 | 7,688,100 | — | — |
| 2016-04-08 | $22.39 | $22.52 | 12,677,600 | — | — |
| 2016-04-07 | $21.67 | $21.79 | 9,710,400 | — | — |
| 2016-04-06 | $21.36 | $21.48 | 8,746,500 | — | — |
| 2016-04-05 | $21.27 | $21.39 | 5,079,600 | — | — |
| 2016-04-04 | $21.62 | $21.74 | 5,648,900 | — | — |
| 2016-04-01 | $21.92 | $22.04 | 6,238,400 | — | — |
| 2016-03-31 | $21.44 | $21.56 | 4,851,400 | — | — |
| 2016-03-30 | $21.29 | $21.41 | 7,181,500 | — | — |
| 2016-03-29 | $21.22 | $21.34 | 8,404,000 | — | — |
| 2016-03-28 | $20.45 | $20.57 | 5,422,500 | — | — |
| 2016-03-24 | $20.52 | $20.64 | 7,017,700 | — | — |
| 2016-03-23 | $20.76 | $20.88 | 3,596,000 | — | — |
| 2016-03-22 | $21.24 | $21.36 | 4,605,500 | — | — |
| 2016-03-21 | $20.97 | $21.09 | 6,711,400 | — | — |
| 2016-03-18 | $21.42 | $21.54 | 11,794,700 | — | — |
| 2016-03-17 | $20.95 | $21.07 | 8,799,900 | — | — |
| 2016-03-16 | $21.20 | $21.32 | 6,577,300 | — | — |
| 2016-03-15 | $20.67 | $20.79 | 5,182,800 | — | — |
| 2016-03-14 | $20.94 | $21.06 | 4,929,400 | — | — |
| 2016-03-11 | $20.81 | $20.93 | 4,859,800 | — | — |
| 2016-03-10 | $20.34 | $20.46 | 6,494,200 | — | — |
| 2016-03-09 | $20.05 | $20.16 | 9,833,900 | — | — |
| 2016-03-08 | $19.33 | $19.44 | 8,082,200 | — | — |
| 2016-03-07 | $19.82 | $19.93 | 6,151,800 | — | — |
| 2016-03-04 | $19.81 | $19.92 | 10,203,300 | — | — |
| 2016-03-03 | $20.33 | $20.45 | 7,424,300 | — | — |
| 2016-03-02 | $20.27 | $20.38 | 7,338,400 | — | — |
| 2016-03-01 | $19.93 | $20.04 | 9,277,500 | — | — |
| 2016-02-29 | $18.93 | $19.04 | 5,794,500 | — | — |
| 2016-02-26 | $18.87 | $18.98 | 6,825,100 | — | — |
| 2016-02-25 | $18.34 | $18.44 | 7,037,300 | — | — |
| 2016-02-24 | $18.25 | $18.35 | 6,525,500 | — | — |
| 2016-02-23 | $18.22 | $18.32 | 6,894,500 | — | — |
| 2016-02-22 | $18.76 | $18.87 | 10,291,300 | — | — |
| 2016-02-19 | $18.06 | $18.16 | 15,891,400 | — | — |
| 2016-02-18 | $18.40 | $18.50 | 26,320,000 | — | — |
| 2016-02-17 | $20.07 | $20.18 | 13,946,200 | — | — |
| 2016-02-16 | $19.15 | $19.26 | 10,125,200 | — | — |
| 2016-02-12 | $18.11 | $18.21 | 11,436,700 | — | — |
| 2016-02-11 | $16.93 | $17.03 | 8,621,900 | — | — |
| 2016-02-10 | $17.17 | $17.27 | 9,199,400 | — | — |
| 2016-02-09 | $16.56 | $16.65 | 9,303,300 | — | — |
| 2016-02-08 | $16.87 | $16.97 | 13,193,300 | — | — |
| 2016-02-05 | $17.88 | $17.98 | 10,225,500 | — | — |
| 2016-02-04 | $18.77 | $18.88 | 7,514,600 | — | — |
| 2016-02-03 | $18.55 | $18.66 | 9,291,800 | — | — |
| 2016-02-02 | $19.09 | $19.20 | 7,966,100 | — | — |
| 2016-02-01 | $20.05 | $20.16 | 6,807,300 | — | — |
| 2016-01-29 | $20.08 | $20.19 | 8,811,600 | — | — |
| 2016-01-28 | $19.28 | $19.39 | 12,525,300 | — | — |
| 2016-01-27 | $19.47 | $19.58 | 7,831,000 | — | — |
| 2016-01-26 | $19.11 | $19.22 | 5,806,500 | — | — |
| 2016-01-25 | $18.89 | $19.00 | 4,975,900 | — | — |
| 2016-01-22 | $19.34 | $19.45 | 6,052,600 | — | — |
| 2016-01-21 | $19.02 | $19.13 | 6,726,400 | — | — |
| 2016-01-20 | $19.11 | $19.22 | 14,078,900 | — | — |
| 2016-01-19 | $19.63 | $19.74 | 7,816,300 | — | — |
| 2016-01-15 | $19.86 | $19.97 | 11,496,000 | — | — |
| 2016-01-14 | $20.27 | $20.38 | 7,324,900 | — | — |
| 2016-01-13 | $20.02 | $20.13 | 7,829,300 | — | — |
| 2016-01-12 | $21.13 | $21.25 | 7,450,300 | — | — |
| 2016-01-11 | $20.83 | $20.95 | 6,309,100 | — | — |
| 2016-01-08 | $20.49 | $20.61 | 8,428,600 | — | — |
| 2016-01-07 | $20.62 | $20.74 | 12,776,100 | — | — |
| 2016-01-06 | $22.39 | $22.52 | 6,746,200 | — | — |
| 2016-01-05 | $22.75 | $22.88 | 8,259,600 | — | — |
| 2016-01-04 | $22.25 | $22.38 | 7,464,400 | — | — |