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
- 1988-01-26 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 | $29.33 | $43.48 | 2,879,900 | — | — |
| 2016-12-29 | $29.33 | $43.48 | 2,083,600 | — | — |
| 2016-12-28 | $29.06 | $43.07 | 3,401,900 | — | — |
| 2016-12-27 | $30.04 | $44.53 | 2,729,200 | — | — |
| 2016-12-23 | $29.18 | $43.25 | 2,698,800 | — | — |
| 2016-12-22 | $29.35 | $43.50 | 5,719,100 | — | — |
| 2016-12-21 | $28.78 | $42.66 | 5,545,600 | — | — |
| 2016-12-20 | $28.16 | $41.74 | 6,696,300 | — | — |
| 2016-12-19 | $27.77 | $41.16 | 9,520,600 | — | — |
| 2016-12-16 | $29.56 | $43.82 | 6,911,800 | — | — |
| 2016-12-15 | $29.74 | $44.08 | 3,965,700 | — | — |
| 2016-12-14 | $29.38 | $43.55 | 4,929,500 | — | — |
| 2016-12-13 | $29.52 | $43.76 | 6,298,800 | — | — |
| 2016-12-12 | $30.24 | $44.82 | 5,559,400 | — | — |
| 2016-12-09 | $31.42 | $46.57 | 5,671,200 | — | — |
| 2016-12-08 | $30.18 | $44.73 | 4,320,100 | — | — |
| 2016-12-07 | $30.23 | $44.81 | 4,664,700 | — | — |
| 2016-12-06 | $29.38 | $43.55 | 5,345,300 | — | — |
| 2016-12-05 | $29.17 | $43.24 | 6,320,400 | — | — |
| 2016-12-02 | $28.82 | $42.72 | 3,778,600 | — | — |
| 2016-12-01 | $29.09 | $43.12 | 7,389,300 | — | — |
| 2016-11-30 | $28.40 | $42.10 | 6,345,100 | — | — |
| 2016-11-29 | $27.06 | $40.11 | 5,492,900 | — | — |
| 2016-11-28 | $27.35 | $40.13 | 4,622,600 | — | — |
| 2016-11-25 | $27.43 | $40.25 | 2,109,000 | — | — |
| 2016-11-23 | $27.45 | $40.28 | 4,204,600 | — | — |
| 2016-11-22 | $27.37 | $40.16 | 6,784,500 | — | — |
| 2016-11-21 | $29.05 | $42.63 | 5,397,500 | — | — |
| 2016-11-18 | $28.26 | $41.47 | 4,148,600 | — | — |
| 2016-11-17 | $27.33 | $40.10 | 2,786,700 | — | — |
| 2016-11-16 | $27.21 | $39.93 | 3,388,800 | — | — |
| 2016-11-15 | $27.95 | $41.01 | 4,852,100 | — | — |
| 2016-11-14 | $28.29 | $41.51 | 6,924,200 | — | — |
| 2016-11-11 | $27.41 | $40.22 | 7,431,600 | — | — |
| 2016-11-10 | $28.23 | $41.42 | 7,989,700 | — | — |
| 2016-11-09 | $26.77 | $39.28 | 5,781,200 | — | — |
| 2016-11-08 | $26.18 | $38.42 | 5,437,600 | — | — |
| 2016-11-07 | $25.11 | $36.85 | 5,524,700 | — | — |
| 2016-11-04 | $24.50 | $35.95 | 4,357,300 | — | — |
| 2016-11-03 | $24.15 | $35.44 | 5,481,700 | — | — |
| 2016-11-02 | $24.73 | $36.29 | 7,180,500 | — | — |
| 2016-11-01 | $24.32 | $35.69 | 8,046,100 | — | — |
| 2016-10-31 | $23.53 | $34.53 | 4,857,100 | — | — |
| 2016-10-28 | $23.79 | $34.91 | 3,762,700 | — | — |
| 2016-10-27 | $23.93 | $35.11 | 5,462,100 | — | — |
| 2016-10-26 | $24.82 | $36.42 | 3,447,800 | — | — |
| 2016-10-25 | $24.60 | $36.10 | 3,515,100 | — | — |
| 2016-10-24 | $24.51 | $35.97 | 3,094,200 | — | — |
| 2016-10-21 | $24.31 | $35.67 | 4,099,700 | — | — |
| 2016-10-20 | $24.69 | $36.23 | 8,721,000 | — | — |
| 2016-10-19 | $23.84 | $34.98 | 5,508,900 | — | — |
| 2016-10-18 | $23.39 | $34.32 | 4,209,000 | — | — |
| 2016-10-17 | $22.83 | $33.50 | 4,035,500 | — | — |
| 2016-10-14 | $23.15 | $33.97 | 4,146,800 | — | — |
| 2016-10-13 | $23.24 | $34.10 | 6,158,200 | — | — |
| 2016-10-12 | $23.79 | $34.91 | 6,488,600 | — | — |
| 2016-10-11 | $24.86 | $36.48 | 4,607,700 | — | — |
| 2016-10-10 | $24.83 | $36.43 | 2,875,400 | — | — |
| 2016-10-07 | $24.58 | $36.07 | 3,920,000 | — | — |
| 2016-10-06 | $24.85 | $36.46 | 3,759,800 | — | — |
| 2016-10-05 | $25.07 | $36.79 | 4,812,400 | — | — |
| 2016-10-04 | $24.64 | $36.16 | 4,267,000 | — | — |
| 2016-10-03 | $24.89 | $36.52 | 5,816,800 | — | — |
| 2016-09-30 | $24.46 | $35.89 | 5,645,900 | — | — |
| 2016-09-29 | $24.25 | $35.58 | 4,453,900 | — | — |
| 2016-09-28 | $24.46 | $35.89 | 5,132,900 | — | — |
| 2016-09-27 | $23.99 | $35.20 | 6,960,400 | — | — |
| 2016-09-26 | $24.14 | $35.42 | 6,537,300 | — | — |
| 2016-09-23 | $24.82 | $36.42 | 5,474,200 | — | — |
| 2016-09-22 | $25.55 | $37.49 | 5,199,000 | — | — |
| 2016-09-21 | $25.32 | $37.15 | 4,077,400 | — | — |
| 2016-09-20 | $25.09 | $36.82 | 4,040,800 | — | — |
| 2016-09-19 | $25.28 | $37.10 | 3,599,900 | — | — |
| 2016-09-16 | $25.54 | $37.48 | 4,650,600 | — | — |
| 2016-09-15 | $25.95 | $38.08 | 4,456,800 | — | — |
| 2016-09-14 | $25.83 | $37.90 | 3,943,700 | — | — |
| 2016-09-13 | $26.49 | $38.87 | 4,866,600 | — | — |
| 2016-09-12 | $27.25 | $39.99 | 5,763,900 | — | — |
| 2016-09-09 | $27.01 | $39.63 | 4,595,300 | — | — |
| 2016-09-08 | $28.25 | $41.45 | 3,951,800 | — | — |
| 2016-09-07 | $28.57 | $41.92 | 4,789,500 | — | — |
| 2016-09-06 | $28.65 | $42.04 | 3,807,500 | — | — |
| 2016-09-02 | $29.49 | $42.87 | 3,842,600 | — | — |
| 2016-09-01 | $29.17 | $42.40 | 6,231,100 | — | — |
| 2016-08-31 | $30.07 | $43.71 | 8,702,700 | — | — |
| 2016-08-30 | $30.45 | $44.26 | 21,094,800 | — | — |
| 2016-08-29 | $27.95 | $40.63 | 3,132,000 | — | — |
| 2016-08-26 | $27.60 | $40.12 | 5,416,500 | — | — |
| 2016-08-25 | $28.50 | $41.43 | 2,979,000 | — | — |
| 2016-08-24 | $28.44 | $41.34 | 4,235,600 | — | — |
| 2016-08-23 | $29.27 | $42.55 | 5,265,900 | — | — |
| 2016-08-22 | $28.39 | $41.27 | 3,536,500 | — | — |
| 2016-08-19 | $28.07 | $40.80 | 3,010,000 | — | — |
| 2016-08-18 | $27.96 | $40.65 | 4,276,700 | — | — |
| 2016-08-17 | $27.80 | $40.41 | 4,616,900 | — | — |
| 2016-08-16 | $28.07 | $40.80 | 4,670,000 | — | — |
| 2016-08-15 | $28.43 | $41.33 | 4,628,700 | — | — |
| 2016-08-12 | $27.18 | $39.51 | 5,417,400 | — | — |
| 2016-08-11 | $28.11 | $40.86 | 4,386,000 | — | — |
| 2016-08-10 | $27.88 | $40.53 | 5,130,600 | — | — |
| 2016-08-09 | $28.21 | $41.01 | 4,342,300 | — | — |
| 2016-08-08 | $28.32 | $41.17 | 4,755,700 | — | — |
| 2016-08-05 | $27.27 | $39.64 | 6,205,800 | — | — |
| 2016-08-04 | $26.44 | $38.44 | 6,586,900 | — | — |
| 2016-08-03 | $27.30 | $39.69 | 6,253,300 | — | — |
| 2016-08-02 | $27.26 | $39.63 | 8,097,800 | — | — |
| 2016-08-01 | $26.63 | $38.71 | 6,613,100 | — | — |
| 2016-07-29 | $27.00 | $39.25 | 9,051,400 | — | — |
| 2016-07-28 | $27.65 | $40.19 | 5,901,100 | — | — |
| 2016-07-27 | $28.88 | $41.98 | 3,798,800 | — | — |
| 2016-07-26 | $29.34 | $42.65 | 3,773,700 | — | — |
| 2016-07-25 | $28.63 | $41.62 | 4,375,000 | — | — |
| 2016-07-22 | $28.28 | $41.11 | 3,892,600 | — | — |
| 2016-07-21 | $28.89 | $42.00 | 4,071,100 | — | — |
| 2016-07-20 | $29.01 | $42.17 | 5,825,800 | — | — |
| 2016-07-19 | $28.68 | $41.69 | 6,292,700 | — | — |
| 2016-07-18 | $29.28 | $42.56 | 5,520,600 | — | — |
| 2016-07-15 | $28.69 | $41.71 | 4,862,000 | — | — |
| 2016-07-14 | $28.18 | $40.96 | 6,964,800 | — | — |
| 2016-07-13 | $27.41 | $39.85 | 7,547,700 | — | — |
| 2016-07-12 | $26.48 | $38.49 | 6,540,500 | — | — |
| 2016-07-11 | $25.69 | $37.35 | 3,561,400 | — | — |
| 2016-07-08 | $25.48 | $37.04 | 4,398,700 | — | — |
| 2016-07-07 | $24.99 | $36.33 | 4,477,100 | — | — |
| 2016-07-06 | $25.23 | $36.68 | 4,557,800 | — | — |
| 2016-07-05 | $25.47 | $37.03 | 3,895,700 | — | — |
| 2016-07-01 | $26.57 | $38.62 | 3,845,900 | — | — |
| 2016-06-30 | $26.18 | $38.06 | 7,548,800 | — | — |
| 2016-06-29 | $25.62 | $37.24 | 4,469,700 | — | — |
| 2016-06-28 | $25.26 | $36.72 | 4,953,400 | — | — |
| 2016-06-27 | $24.69 | $35.89 | 7,350,400 | — | — |
| 2016-06-24 | $26.91 | $39.12 | 8,695,100 | — | — |
| 2016-06-23 | $28.00 | $40.70 | 9,273,100 | — | — |
| 2016-06-22 | $26.74 | $38.87 | 4,821,100 | — | — |
| 2016-06-21 | $26.97 | $39.21 | 6,251,200 | — | — |
| 2016-06-20 | $26.88 | $39.08 | 5,225,600 | — | — |
| 2016-06-17 | $26.74 | $38.87 | 6,420,700 | — | — |
| 2016-06-16 | $25.90 | $37.65 | 4,591,500 | — | — |
| 2016-06-15 | $26.30 | $38.23 | 3,910,300 | — | — |
| 2016-06-14 | $26.29 | $38.22 | 5,589,000 | — | — |
| 2016-06-13 | $26.91 | $39.12 | 4,040,200 | — | — |
| 2016-06-10 | $26.97 | $39.21 | 5,135,600 | — | — |
| 2016-06-09 | $27.53 | $40.02 | 5,002,900 | — | — |
| 2016-06-08 | $28.02 | $40.73 | 6,700,200 | — | — |
| 2016-06-07 | $29.03 | $42.20 | 6,579,700 | — | — |
| 2016-06-06 | $28.36 | $41.23 | 7,450,700 | — | — |
| 2016-06-03 | $26.70 | $38.81 | 6,587,600 | — | — |
| 2016-06-02 | $25.65 | $37.29 | 7,305,900 | — | — |
| 2016-06-01 | $25.23 | $36.68 | 7,758,900 | — | — |
| 2016-05-31 | $25.23 | $36.68 | 7,570,700 | — | — |
| 2016-05-27 | $25.69 | $36.95 | 3,800,000 | — | — |
| 2016-05-26 | $26.13 | $37.58 | 5,229,100 | — | — |
| 2016-05-25 | $26.49 | $38.10 | 5,039,200 | — | — |
| 2016-05-24 | $25.96 | $37.33 | 4,216,500 | — | — |
| 2016-05-23 | $26.31 | $37.84 | 4,993,100 | — | — |
| 2016-05-20 | $25.94 | $37.30 | 4,125,100 | — | — |
| 2016-05-19 | $25.67 | $36.92 | 4,506,600 | — | — |
| 2016-05-18 | $25.23 | $36.28 | 4,771,700 | — | — |
| 2016-05-17 | $26.20 | $37.68 | 5,543,600 | — | — |
| 2016-05-16 | $25.80 | $37.10 | 4,577,500 | — | — |
| 2016-05-13 | $24.84 | $35.72 | 4,880,000 | — | — |
| 2016-05-12 | $25.44 | $36.59 | 5,245,500 | — | — |
| 2016-05-11 | $26.07 | $37.49 | 6,846,100 | — | — |
| 2016-05-10 | $26.06 | $37.48 | 5,092,300 | — | — |
| 2016-05-09 | $24.93 | $35.85 | 5,396,600 | — | — |
| 2016-05-06 | $25.99 | $37.38 | 3,612,900 | — | — |
| 2016-05-05 | $26.08 | $37.51 | 6,181,000 | — | — |
| 2016-05-04 | $27.11 | $38.99 | 7,040,800 | — | — |
| 2016-05-03 | $27.51 | $39.56 | 4,966,100 | — | — |
| 2016-05-02 | $28.52 | $41.02 | 5,288,000 | — | — |
| 2016-04-29 | $27.99 | $40.25 | 7,335,500 | — | — |
| 2016-04-28 | $28.57 | $41.09 | 7,435,600 | — | — |
| 2016-04-27 | $28.54 | $41.04 | 5,928,000 | — | — |
| 2016-04-26 | $28.55 | $41.06 | 3,989,600 | — | — |
| 2016-04-25 | $28.28 | $40.67 | 4,030,800 | — | — |
| 2016-04-22 | $28.55 | $41.06 | 3,495,000 | — | — |
| 2016-04-21 | $28.71 | $41.29 | 5,772,600 | — | — |
| 2016-04-20 | $28.52 | $41.02 | 6,413,600 | — | — |
| 2016-04-19 | $28.22 | $40.58 | 7,156,900 | — | — |
| 2016-04-18 | $26.50 | $38.11 | 4,539,900 | — | — |
| 2016-04-15 | $26.11 | $37.55 | 4,706,300 | — | — |
| 2016-04-14 | $25.47 | $36.63 | 6,128,300 | — | — |
| 2016-04-13 | $26.52 | $38.14 | 5,014,300 | — | — |
| 2016-04-12 | $25.53 | $36.72 | 6,008,800 | — | — |
| 2016-04-11 | $24.87 | $35.77 | 4,243,800 | — | — |
| 2016-04-08 | $24.96 | $35.90 | 3,948,000 | — | — |
| 2016-04-07 | $24.75 | $35.59 | 4,492,300 | — | — |
| 2016-04-06 | $25.40 | $36.53 | 4,730,500 | — | — |
| 2016-04-05 | $25.37 | $36.49 | 3,911,900 | — | — |
| 2016-04-04 | $25.81 | $37.12 | 4,496,300 | — | — |
| 2016-04-01 | $26.84 | $38.60 | 7,022,100 | — | — |
| 2016-03-31 | $27.00 | $38.83 | 6,785,800 | — | — |
| 2016-03-30 | $28.12 | $40.44 | 3,778,600 | — | — |
| 2016-03-29 | $27.97 | $40.22 | 4,093,100 | — | — |
| 2016-03-28 | $27.96 | $40.21 | 4,624,300 | — | — |
| 2016-03-24 | $27.26 | $39.20 | 6,437,100 | — | — |
| 2016-03-23 | $28.02 | $40.30 | 5,694,500 | — | — |
| 2016-03-22 | $29.15 | $41.92 | 3,961,500 | — | — |
| 2016-03-21 | $29.72 | $42.74 | 3,606,400 | — | — |
| 2016-03-18 | $29.72 | $42.74 | 15,178,000 | — | — |
| 2016-03-17 | $29.87 | $42.96 | 5,492,000 | — | — |
| 2016-03-16 | $29.10 | $41.85 | 4,646,600 | — | — |
| 2016-03-15 | $28.54 | $41.04 | 4,412,500 | — | — |
| 2016-03-14 | $29.46 | $42.37 | 5,219,000 | — | — |
| 2016-03-11 | $28.70 | $41.27 | 7,705,400 | — | — |
| 2016-03-10 | $29.46 | $42.37 | 6,894,500 | — | — |
| 2016-03-09 | $30.13 | $43.33 | 5,591,500 | — | — |
| 2016-03-08 | $29.13 | $41.89 | 5,955,500 | — | — |
| 2016-03-07 | $30.37 | $43.68 | 9,752,200 | — | — |
| 2016-03-04 | $29.61 | $42.58 | 9,121,400 | — | — |
| 2016-03-03 | $28.49 | $40.97 | 4,458,000 | — | — |
| 2016-03-02 | $28.15 | $40.48 | 6,645,100 | — | — |
| 2016-03-01 | $27.10 | $38.97 | 5,778,300 | — | — |
| 2016-02-29 | $26.65 | $37.93 | 7,683,400 | — | — |
| 2016-02-26 | $26.82 | $38.17 | 8,208,200 | — | — |
| 2016-02-25 | $25.42 | $36.18 | 4,698,500 | — | — |
| 2016-02-24 | $24.97 | $35.54 | 6,586,800 | — | — |
| 2016-02-23 | $24.38 | $34.70 | 5,016,400 | — | — |
| 2016-02-22 | $25.16 | $35.81 | 3,692,900 | — | — |
| 2016-02-19 | $24.40 | $34.73 | 6,529,600 | — | — |
| 2016-02-18 | $25.72 | $36.61 | 6,359,800 | — | — |
| 2016-02-17 | $25.30 | $36.01 | 7,562,600 | — | — |
| 2016-02-16 | $23.54 | $33.50 | 7,381,400 | — | — |
| 2016-02-12 | $22.91 | $32.61 | 12,192,700 | — | — |
| 2016-02-11 | $24.75 | $35.23 | 11,169,500 | — | — |
| 2016-02-10 | $23.42 | $33.33 | 5,091,800 | — | — |
| 2016-02-09 | $23.86 | $33.96 | 6,326,000 | — | — |
| 2016-02-08 | $23.58 | $33.56 | 6,038,900 | — | — |
| 2016-02-05 | $24.86 | $35.38 | 4,654,000 | — | — |
| 2016-02-04 | $24.80 | $35.30 | 8,350,100 | — | — |
| 2016-02-03 | $23.93 | $34.06 | 5,728,400 | — | — |
| 2016-02-02 | $22.10 | $31.45 | 6,465,500 | — | — |
| 2016-02-01 | $23.92 | $34.04 | 5,736,000 | — | — |
| 2016-01-29 | $24.10 | $34.30 | 7,734,400 | — | — |
| 2016-01-28 | $23.00 | $32.74 | 5,406,200 | — | — |
| 2016-01-27 | $22.57 | $32.12 | 5,721,900 | — | — |
| 2016-01-26 | $22.85 | $32.52 | 5,043,500 | — | — |
| 2016-01-25 | $22.40 | $31.88 | 7,811,000 | — | — |
| 2016-01-22 | $23.85 | $33.95 | 9,015,800 | — | — |
| 2016-01-21 | $24.62 | $35.04 | 5,979,200 | — | — |
| 2016-01-20 | $23.93 | $34.06 | 8,875,800 | — | — |
| 2016-01-19 | $24.83 | $35.34 | 7,747,100 | — | — |
| 2016-01-15 | $25.47 | $36.25 | 9,118,900 | — | — |
| 2016-01-14 | $25.06 | $35.67 | 7,342,200 | — | — |
| 2016-01-13 | $24.14 | $34.36 | 6,384,300 | — | — |
| 2016-01-12 | $24.56 | $34.96 | 8,549,900 | — | — |
| 2016-01-11 | $23.80 | $33.87 | 7,972,700 | — | — |
| 2016-01-08 | $24.91 | $35.45 | 5,372,300 | — | — |
| 2016-01-07 | $25.53 | $36.34 | 5,552,700 | — | — |
| 2016-01-06 | $26.44 | $37.63 | 5,965,400 | — | — |
| 2016-01-05 | $28.30 | $40.28 | 4,995,600 | — | — |
| 2016-01-04 | $28.42 | $40.45 | 7,316,400 | — | — |