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
- 1985-12-09 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 | $22.17 | $24.39 | 5,059,000 | — | — |
| 2016-12-29 | $22.51 | $24.77 | 3,966,400 | — | — |
| 2016-12-28 | $22.46 | $24.70 | 3,342,200 | — | — |
| 2016-12-27 | $22.76 | $25.04 | 3,449,000 | — | — |
| 2016-12-23 | $22.79 | $25.06 | 4,020,800 | — | — |
| 2016-12-22 | $22.65 | $24.91 | 4,580,200 | — | — |
| 2016-12-21 | $22.68 | $24.95 | 8,610,200 | — | — |
| 2016-12-20 | $21.77 | $23.95 | 5,104,000 | — | — |
| 2016-12-19 | $21.93 | $24.13 | 4,398,600 | — | — |
| 2016-12-16 | $22.25 | $24.47 | 7,848,800 | — | — |
| 2016-12-15 | $22.15 | $24.36 | 3,121,200 | — | — |
| 2016-12-14 | $22.01 | $24.21 | 4,069,600 | — | — |
| 2016-12-13 | $22.50 | $24.75 | 5,259,000 | — | — |
| 2016-12-12 | $22.14 | $24.35 | 3,965,400 | — | — |
| 2016-12-09 | $22.02 | $24.22 | 5,057,200 | — | — |
| 2016-12-08 | $21.53 | $23.68 | 5,759,200 | — | — |
| 2016-12-07 | $22.24 | $24.46 | 5,542,400 | — | — |
| 2016-12-06 | $22.18 | $24.40 | 5,570,600 | — | — |
| 2016-12-05 | $22.45 | $24.69 | 5,219,000 | — | — |
| 2016-12-02 | $22.22 | $24.44 | 6,165,600 | — | — |
| 2016-12-01 | $21.82 | $24.00 | 8,284,400 | — | — |
| 2016-11-30 | $22.38 | $24.61 | 7,934,600 | — | — |
| 2016-11-29 | $22.64 | $24.90 | 7,970,600 | — | — |
| 2016-11-28 | $22.65 | $24.91 | 7,403,800 | — | — |
| 2016-11-25 | $22.42 | $24.67 | 2,658,200 | — | — |
| 2016-11-23 | $22.37 | $24.61 | 5,981,800 | — | — |
| 2016-11-22 | $22.63 | $24.89 | 13,816,600 | — | — |
| 2016-11-21 | $21.80 | $23.97 | 18,131,200 | — | — |
| 2016-11-18 | $20.84 | $22.92 | 5,534,600 | — | — |
| 2016-11-17 | $20.99 | $23.08 | 7,280,000 | — | — |
| 2016-11-16 | $21.03 | $23.13 | 7,788,200 | — | — |
| 2016-11-15 | $20.81 | $22.89 | 9,331,800 | — | — |
| 2016-11-14 | $20.43 | $22.48 | 8,057,000 | — | — |
| 2016-11-11 | $20.96 | $23.06 | 5,676,400 | — | — |
| 2016-11-10 | $21.17 | $23.28 | 7,230,600 | — | — |
| 2016-11-09 | $22.10 | $24.31 | 10,206,600 | — | — |
| 2016-11-08 | $22.67 | $24.93 | 5,959,800 | — | — |
| 2016-11-07 | $22.69 | $24.96 | 8,246,400 | — | — |
| 2016-11-04 | $22.54 | $24.79 | 36,476,400 | — | — |
| 2016-11-03 | $23.37 | $25.71 | 9,057,000 | — | — |
| 2016-11-02 | $24.05 | $26.45 | 4,927,800 | — | — |
| 2016-11-01 | $23.94 | $26.33 | 4,614,600 | — | — |
| 2016-10-31 | $24.06 | $26.46 | 4,535,400 | — | — |
| 2016-10-28 | $23.99 | $26.39 | 5,484,600 | — | — |
| 2016-10-27 | $23.88 | $26.27 | 5,599,200 | — | — |
| 2016-10-26 | $24.35 | $26.78 | 3,849,600 | — | — |
| 2016-10-25 | $24.97 | $27.47 | 3,376,800 | — | — |
| 2016-10-24 | $25.02 | $27.52 | 6,842,400 | — | — |
| 2016-10-21 | $24.54 | $27.00 | 3,381,000 | — | — |
| 2016-10-20 | $24.43 | $26.88 | 3,459,000 | — | — |
| 2016-10-19 | $24.58 | $27.04 | 3,218,400 | — | — |
| 2016-10-18 | $24.45 | $26.90 | 4,827,600 | — | — |
| 2016-10-17 | $24.05 | $26.45 | 3,718,800 | — | — |
| 2016-10-14 | $24.18 | $26.60 | 7,814,400 | — | — |
| 2016-10-13 | $24.33 | $26.76 | 3,970,800 | — | — |
| 2016-10-12 | $24.19 | $26.61 | 3,522,000 | — | — |
| 2016-10-11 | $23.85 | $26.24 | 5,042,400 | — | — |
| 2016-10-10 | $24.37 | $26.81 | 2,413,200 | — | — |
| 2016-10-07 | $24.31 | $26.74 | 3,878,400 | — | — |
| 2016-10-06 | $24.46 | $26.90 | 3,106,800 | — | — |
| 2016-10-05 | $24.21 | $26.63 | 6,526,800 | — | — |
| 2016-10-04 | $24.22 | $26.64 | 3,397,800 | — | — |
| 2016-10-03 | $24.30 | $26.73 | 2,682,600 | — | — |
| 2016-09-30 | $24.47 | $26.92 | 4,328,400 | — | — |
| 2016-09-29 | $24.23 | $26.65 | 3,885,000 | — | — |
| 2016-09-28 | $24.47 | $26.92 | 2,845,800 | — | — |
| 2016-09-27 | $24.63 | $27.09 | 3,381,000 | — | — |
| 2016-09-26 | $24.60 | $27.06 | 2,916,600 | — | — |
| 2016-09-23 | $24.75 | $27.22 | 3,256,200 | — | — |
| 2016-09-22 | $24.82 | $27.31 | 3,766,200 | — | — |
| 2016-09-21 | $24.52 | $26.97 | 5,172,000 | — | — |
| 2016-09-20 | $24.52 | $26.97 | 4,489,800 | — | — |
| 2016-09-19 | $24.57 | $27.03 | 5,796,000 | — | — |
| 2016-09-16 | $24.39 | $26.82 | 13,794,600 | — | — |
| 2016-09-15 | $24.39 | $26.83 | 11,277,000 | — | — |
| 2016-09-14 | $23.82 | $26.20 | 5,682,000 | — | — |
| 2016-09-13 | $23.99 | $26.39 | 9,349,200 | — | — |
| 2016-09-12 | $24.72 | $27.19 | 6,745,800 | — | — |
| 2016-09-09 | $24.59 | $27.05 | 7,888,200 | — | — |
| 2016-09-08 | $25.35 | $27.89 | 5,379,000 | — | — |
| 2016-09-07 | $25.36 | $27.90 | 3,820,200 | — | — |
| 2016-09-06 | $25.65 | $28.21 | 8,449,800 | — | — |
| 2016-09-02 | $25.64 | $28.21 | 3,489,000 | — | — |
| 2016-09-01 | $25.72 | $28.29 | 4,079,400 | — | — |
| 2016-08-31 | $25.65 | $28.21 | 6,022,800 | — | — |
| 2016-08-30 | $25.64 | $28.20 | 5,248,200 | — | — |
| 2016-08-29 | $25.99 | $28.59 | 4,269,000 | — | — |
| 2016-08-26 | $26.17 | $28.79 | 3,210,600 | — | — |
| 2016-08-25 | $26.24 | $28.87 | 4,116,600 | — | — |
| 2016-08-24 | $26.15 | $28.77 | 3,602,400 | — | — |
| 2016-08-23 | $26.23 | $28.85 | 3,410,400 | — | — |
| 2016-08-22 | $26.53 | $29.18 | 2,655,000 | — | — |
| 2016-08-19 | $26.58 | $29.23 | 4,529,400 | — | — |
| 2016-08-18 | $26.74 | $29.41 | 3,655,200 | — | — |
| 2016-08-17 | $26.62 | $29.28 | 2,929,800 | — | — |
| 2016-08-16 | $26.60 | $29.26 | 2,721,000 | — | — |
| 2016-08-15 | $26.91 | $29.60 | 2,482,200 | — | — |
| 2016-08-12 | $26.86 | $29.55 | 2,640,600 | — | — |
| 2016-08-11 | $26.95 | $29.65 | 4,197,000 | — | — |
| 2016-08-10 | $26.82 | $29.50 | 4,944,000 | — | — |
| 2016-08-09 | $26.52 | $29.17 | 7,630,800 | — | — |
| 2016-08-08 | $26.49 | $29.14 | 5,414,400 | — | — |
| 2016-08-05 | $27.09 | $29.80 | 14,800,200 | — | — |
| 2016-08-04 | $26.43 | $29.07 | 7,792,800 | — | — |
| 2016-08-03 | $26.30 | $28.92 | 5,111,400 | — | — |
| 2016-08-02 | $26.55 | $29.20 | 4,854,000 | — | — |
| 2016-08-01 | $26.85 | $29.53 | 3,756,000 | — | — |
| 2016-07-29 | $26.77 | $29.45 | 3,452,400 | — | — |
| 2016-07-28 | $26.57 | $29.23 | 3,056,400 | — | — |
| 2016-07-27 | $26.25 | $28.88 | 3,976,800 | — | — |
| 2016-07-26 | $26.44 | $29.08 | 3,411,000 | — | — |
| 2016-07-25 | $26.68 | $29.35 | 2,431,800 | — | — |
| 2016-07-22 | $26.76 | $29.44 | 3,093,600 | — | — |
| 2016-07-21 | $26.34 | $28.98 | 3,055,800 | — | — |
| 2016-07-20 | $26.35 | $28.99 | 3,516,000 | — | — |
| 2016-07-19 | $26.23 | $28.85 | 5,109,600 | — | — |
| 2016-07-18 | $25.92 | $28.52 | 12,131,400 | — | — |
| 2016-07-15 | $26.93 | $29.63 | 3,884,400 | — | — |
| 2016-07-14 | $27.02 | $29.72 | 3,069,600 | — | — |
| 2016-07-13 | $26.96 | $29.66 | 4,153,200 | — | — |
| 2016-07-12 | $26.80 | $29.48 | 5,033,400 | — | — |
| 2016-07-11 | $26.83 | $29.52 | 4,233,000 | — | — |
| 2016-07-08 | $26.92 | $29.61 | 4,815,600 | — | — |
| 2016-07-07 | $26.85 | $29.54 | 4,660,800 | — | — |
| 2016-07-06 | $26.88 | $29.56 | 7,361,400 | — | — |
| 2016-07-05 | $26.82 | $29.50 | 4,153,800 | — | — |
| 2016-07-01 | $26.62 | $29.28 | 4,071,600 | — | — |
| 2016-06-30 | $26.79 | $29.46 | 8,913,000 | — | — |
| 2016-06-29 | $26.31 | $28.94 | 5,884,800 | — | — |
| 2016-06-28 | $25.74 | $28.32 | 6,025,800 | — | — |
| 2016-06-27 | $25.80 | $28.38 | 10,080,600 | — | — |
| 2016-06-24 | $25.57 | $28.13 | 23,425,800 | — | — |
| 2016-06-23 | $26.24 | $28.86 | 5,900,400 | — | — |
| 2016-06-22 | $26.16 | $28.77 | 6,246,600 | — | — |
| 2016-06-21 | $26.31 | $28.94 | 7,384,200 | — | — |
| 2016-06-20 | $26.03 | $28.63 | 11,839,800 | — | — |
| 2016-06-17 | $26.00 | $28.60 | 15,051,600 | — | — |
| 2016-06-16 | $25.97 | $28.57 | 10,057,200 | — | — |
| 2016-06-15 | $25.61 | $28.17 | 10,231,800 | — | — |
| 2016-06-14 | $25.50 | $28.05 | 13,250,400 | — | — |
| 2016-06-13 | $25.13 | $27.64 | 9,679,800 | — | — |
| 2016-06-10 | $25.59 | $28.15 | 6,997,800 | — | — |
| 2016-06-09 | $25.83 | $28.42 | 26,581,200 | — | — |
| 2016-06-08 | $25.86 | $28.45 | 22,063,800 | — | — |
| 2016-06-07 | $25.64 | $28.20 | 13,523,400 | — | — |
| 2016-06-06 | $25.73 | $28.30 | 21,280,200 | — | — |
| 2016-06-03 | $25.48 | $28.02 | 6,135,600 | — | — |
| 2016-06-02 | $25.41 | $27.95 | 4,648,200 | — | — |
| 2016-06-01 | $25.23 | $27.76 | 8,548,200 | — | — |
| 2016-05-31 | $25.00 | $27.50 | 8,605,800 | — | — |
| 2016-05-27 | $25.08 | $27.59 | 3,966,600 | — | — |
| 2016-05-26 | $25.00 | $27.50 | 4,773,000 | — | — |
| 2016-05-25 | $24.92 | $27.41 | 7,850,400 | — | — |
| 2016-05-24 | $25.02 | $27.52 | 7,110,000 | — | — |
| 2016-05-23 | $24.72 | $27.19 | 5,968,800 | — | — |
| 2016-05-20 | $24.65 | $27.11 | 5,606,400 | — | — |
| 2016-05-19 | $24.74 | $27.22 | 4,782,600 | — | — |
| 2016-05-18 | $24.80 | $27.28 | 11,004,600 | — | — |
| 2016-05-17 | $24.88 | $27.37 | 8,172,600 | — | — |
| 2016-05-16 | $25.12 | $27.63 | 5,100,600 | — | — |
| 2016-05-13 | $24.77 | $27.25 | 5,508,000 | — | — |
| 2016-05-12 | $25.03 | $27.53 | 8,700,000 | — | — |
| 2016-05-11 | $25.07 | $27.58 | 9,999,000 | — | — |
| 2016-05-10 | $25.52 | $28.07 | 22,467,000 | — | — |
| 2016-05-09 | $24.80 | $27.28 | 6,279,600 | — | — |
| 2016-05-06 | $24.69 | $27.16 | 8,442,000 | — | — |
| 2016-05-05 | $24.33 | $26.76 | 5,065,200 | — | — |
| 2016-05-04 | $24.39 | $26.83 | 6,563,400 | — | — |
| 2016-05-03 | $24.39 | $26.83 | 7,446,000 | — | — |
| 2016-05-02 | $24.66 | $27.12 | 21,988,800 | — | — |
| 2016-04-29 | $24.04 | $26.44 | 30,988,800 | — | — |
| 2016-04-28 | $21.31 | $23.44 | 19,525,200 | — | — |
| 2016-04-27 | $20.57 | $22.63 | 11,568,000 | — | — |
| 2016-04-26 | $20.63 | $22.69 | 6,574,800 | — | — |
| 2016-04-25 | $20.82 | $22.90 | 7,610,400 | — | — |
| 2016-04-22 | $20.50 | $22.55 | 15,226,800 | — | — |
| 2016-04-21 | $20.76 | $22.83 | 9,981,600 | — | — |
| 2016-04-20 | $21.12 | $23.23 | 6,239,400 | — | — |
| 2016-04-19 | $21.55 | $23.71 | 18,754,800 | — | — |
| 2016-04-18 | $21.28 | $23.40 | 5,049,000 | — | — |
| 2016-04-15 | $21.39 | $23.53 | 11,040,000 | — | — |
| 2016-04-14 | $21.41 | $23.55 | 20,524,200 | — | — |
| 2016-04-13 | $21.48 | $23.63 | 6,436,200 | — | — |
| 2016-04-12 | $21.70 | $23.87 | 5,772,000 | — | — |
| 2016-04-11 | $21.77 | $23.95 | 4,482,600 | — | — |
| 2016-04-08 | $22.10 | $24.31 | 4,831,800 | — | — |
| 2016-04-07 | $21.99 | $24.19 | 6,718,200 | — | — |
| 2016-04-06 | $22.36 | $24.60 | 5,310,000 | — | — |
| 2016-04-05 | $22.44 | $24.68 | 9,963,000 | — | — |
| 2016-04-04 | $22.46 | $24.71 | 5,032,800 | — | — |
| 2016-04-01 | $22.47 | $24.71 | 5,995,800 | — | — |
| 2016-03-31 | $22.23 | $24.45 | 4,774,800 | — | — |
| 2016-03-30 | $22.48 | $24.73 | 4,322,400 | — | — |
| 2016-03-29 | $22.27 | $24.50 | 4,081,200 | — | — |
| 2016-03-28 | $22.21 | $24.43 | 4,738,200 | — | — |
| 2016-03-24 | $21.88 | $24.06 | 6,715,200 | — | — |
| 2016-03-23 | $22.14 | $24.35 | 5,368,200 | — | — |
| 2016-03-22 | $22.43 | $24.68 | 6,504,000 | — | — |
| 2016-03-21 | $22.42 | $24.66 | 7,109,400 | — | — |
| 2016-03-18 | $22.75 | $25.03 | 10,923,600 | — | — |
| 2016-03-17 | $22.70 | $24.97 | 6,399,000 | — | — |
| 2016-03-16 | $22.70 | $24.97 | 7,810,800 | — | — |
| 2016-03-15 | $22.00 | $24.20 | 5,560,200 | — | — |
| 2016-03-14 | $21.99 | $24.19 | 5,763,600 | — | — |
| 2016-03-11 | $22.31 | $24.54 | 6,370,200 | — | — |
| 2016-03-10 | $21.94 | $24.14 | 7,530,600 | — | — |
| 2016-03-09 | $21.68 | $23.85 | 3,947,400 | — | — |
| 2016-03-08 | $21.56 | $23.71 | 7,684,800 | — | — |
| 2016-03-07 | $21.33 | $23.46 | 9,629,400 | — | — |
| 2016-03-04 | $21.48 | $23.63 | 5,493,000 | — | — |
| 2016-03-03 | $21.41 | $23.55 | 5,765,400 | — | — |
| 2016-03-02 | $21.29 | $23.42 | 7,044,600 | — | — |
| 2016-03-01 | $21.62 | $23.78 | 13,306,800 | — | — |
| 2016-02-29 | $20.92 | $23.01 | 13,415,400 | — | — |
| 2016-02-26 | $21.80 | $23.98 | 30,015,000 | — | — |
| 2016-02-25 | $22.18 | $24.40 | 12,858,000 | — | — |
| 2016-02-24 | $22.07 | $24.27 | 10,782,600 | — | — |
| 2016-02-23 | $21.47 | $23.61 | 7,444,200 | — | — |
| 2016-02-22 | $21.64 | $23.80 | 7,806,000 | — | — |
| 2016-02-19 | $21.26 | $23.39 | 9,888,600 | — | — |
| 2016-02-18 | $21.01 | $23.11 | 7,153,200 | — | — |
| 2016-02-17 | $20.91 | $23.00 | 9,014,400 | — | — |
| 2016-02-16 | $20.72 | $22.79 | 10,368,600 | — | — |
| 2016-02-12 | $20.40 | $22.43 | 8,918,400 | — | — |
| 2016-02-11 | $19.82 | $21.80 | 12,100,800 | — | — |
| 2016-02-10 | $19.47 | $21.42 | 7,582,800 | — | — |
| 2016-02-09 | $19.82 | $21.80 | 10,315,200 | — | — |
| 2016-02-08 | $19.62 | $21.58 | 17,149,200 | — | — |
| 2016-02-05 | $20.62 | $22.68 | 18,536,400 | — | — |
| 2016-02-04 | $21.41 | $23.55 | 13,587,000 | — | — |
| 2016-02-03 | $22.49 | $24.74 | 8,707,800 | — | — |
| 2016-02-02 | $22.69 | $24.96 | 7,822,200 | — | — |
| 2016-02-01 | $22.91 | $25.20 | 11,701,200 | — | — |
| 2016-01-29 | $22.50 | $24.76 | 45,826,200 | — | — |
| 2016-01-28 | $22.87 | $25.15 | 7,368,600 | — | — |
| 2016-01-27 | $23.00 | $25.29 | 5,162,400 | — | — |
| 2016-01-26 | $23.17 | $25.49 | 4,789,800 | — | — |
| 2016-01-25 | $23.35 | $25.68 | 5,963,400 | — | — |
| 2016-01-22 | $24.03 | $26.43 | 9,926,400 | — | — |
| 2016-01-21 | $23.00 | $25.30 | 10,315,800 | — | — |
| 2016-01-20 | $23.34 | $25.67 | 11,182,800 | — | — |
| 2016-01-19 | $24.13 | $26.54 | 7,282,200 | — | — |
| 2016-01-15 | $23.52 | $25.87 | 8,896,200 | — | — |
| 2016-01-14 | $23.74 | $26.11 | 6,921,600 | — | — |
| 2016-01-13 | $23.95 | $26.34 | 7,819,200 | — | — |
| 2016-01-12 | $24.55 | $27.00 | 7,569,600 | — | — |
| 2016-01-11 | $24.34 | $26.77 | 6,405,000 | — | — |
| 2016-01-08 | $24.04 | $26.45 | 5,028,600 | — | — |
| 2016-01-07 | $24.20 | $26.62 | 7,417,200 | — | — |
| 2016-01-06 | $24.38 | $26.82 | 8,913,600 | — | — |
| 2016-01-05 | $24.34 | $26.78 | 5,533,200 | — | — |
| 2016-01-04 | $24.06 | $26.46 | 7,978,200 | — | — |