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
- 2002-07-01 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 | $22.37 | $24.14 | 1,646,100 | — | — |
| 2016-12-29 | $22.34 | $24.10 | 1,451,100 | — | — |
| 2016-12-28 | $22.45 | $24.22 | 2,559,600 | — | — |
| 2016-12-27 | $22.51 | $24.29 | 784,500 | — | — |
| 2016-12-23 | $22.39 | $24.16 | 1,116,300 | — | — |
| 2016-12-22 | $22.40 | $24.17 | 1,097,700 | — | — |
| 2016-12-21 | $22.50 | $24.28 | 1,162,200 | — | — |
| 2016-12-20 | $22.67 | $24.46 | 1,813,800 | — | — |
| 2016-12-19 | $22.57 | $24.35 | 1,583,700 | — | — |
| 2016-12-16 | $22.69 | $24.48 | 3,837,300 | — | — |
| 2016-12-15 | $22.87 | $24.68 | 2,195,100 | — | — |
| 2016-12-14 | $22.75 | $24.55 | 3,249,600 | — | — |
| 2016-12-13 | $23.09 | $24.80 | 3,097,200 | — | — |
| 2016-12-12 | $22.93 | $24.63 | 2,388,000 | — | — |
| 2016-12-09 | $22.87 | $24.57 | 2,859,600 | — | — |
| 2016-12-08 | $22.59 | $24.26 | 2,241,000 | — | — |
| 2016-12-07 | $22.54 | $24.21 | 4,445,700 | — | — |
| 2016-12-06 | $22.17 | $23.82 | 4,678,200 | — | — |
| 2016-12-05 | $21.62 | $23.22 | 3,566,700 | — | — |
| 2016-12-02 | $21.29 | $22.87 | 2,855,400 | — | — |
| 2016-12-01 | $21.18 | $22.75 | 3,117,300 | — | — |
| 2016-11-30 | $21.36 | $22.95 | 4,319,400 | — | — |
| 2016-11-29 | $21.66 | $23.26 | 3,622,800 | — | — |
| 2016-11-28 | $21.53 | $23.12 | 2,511,000 | — | — |
| 2016-11-25 | $21.90 | $23.52 | 653,700 | — | — |
| 2016-11-23 | $21.78 | $23.39 | 1,497,000 | — | — |
| 2016-11-22 | $21.86 | $23.48 | 1,860,000 | — | — |
| 2016-11-21 | $21.99 | $23.62 | 2,415,300 | — | — |
| 2016-11-18 | $21.95 | $23.58 | 2,873,400 | — | — |
| 2016-11-17 | $21.62 | $23.22 | 1,663,800 | — | — |
| 2016-11-16 | $21.57 | $23.17 | 3,777,600 | — | — |
| 2016-11-15 | $21.49 | $23.09 | 3,494,700 | — | — |
| 2016-11-14 | $21.58 | $23.18 | 4,239,900 | — | — |
| 2016-11-11 | $22.15 | $23.79 | 2,668,200 | — | — |
| 2016-11-10 | $22.37 | $24.02 | 3,633,600 | — | — |
| 2016-11-09 | $22.31 | $23.96 | 3,102,000 | — | — |
| 2016-11-08 | $21.79 | $23.41 | 1,999,500 | — | — |
| 2016-11-07 | $21.82 | $23.44 | 2,053,500 | — | — |
| 2016-11-04 | $21.56 | $23.16 | 3,805,500 | — | — |
| 2016-11-03 | $21.39 | $22.97 | 2,585,100 | — | — |
| 2016-11-02 | $21.25 | $22.83 | 2,097,900 | — | — |
| 2016-11-01 | $21.17 | $22.74 | 2,914,800 | — | — |
| 2016-10-31 | $21.32 | $22.90 | 2,031,600 | — | — |
| 2016-10-28 | $21.36 | $22.95 | 1,481,700 | — | — |
| 2016-10-27 | $21.32 | $22.90 | 3,459,300 | — | — |
| 2016-10-26 | $21.56 | $23.16 | 3,825,900 | — | — |
| 2016-10-25 | $22.12 | $23.76 | 3,026,700 | — | — |
| 2016-10-24 | $22.10 | $23.74 | 1,497,000 | — | — |
| 2016-10-21 | $22.06 | $23.69 | 1,860,900 | — | — |
| 2016-10-20 | $21.91 | $23.53 | 1,671,300 | — | — |
| 2016-10-19 | $22.13 | $23.77 | 1,708,800 | — | — |
| 2016-10-18 | $22.07 | $23.70 | 1,191,300 | — | — |
| 2016-10-17 | $22.13 | $23.77 | 1,643,100 | — | — |
| 2016-10-14 | $22.41 | $24.07 | 1,811,700 | — | — |
| 2016-10-13 | $22.28 | $23.93 | 3,807,600 | — | — |
| 2016-10-12 | $22.15 | $23.79 | 2,486,100 | — | — |
| 2016-10-11 | $21.98 | $23.61 | 2,848,800 | — | — |
| 2016-10-10 | $22.14 | $23.78 | 2,797,800 | — | — |
| 2016-10-07 | $22.34 | $24.00 | 1,465,800 | — | — |
| 2016-10-06 | $22.45 | $24.11 | 1,817,700 | — | — |
| 2016-10-05 | $22.29 | $23.94 | 2,466,900 | — | — |
| 2016-10-04 | $22.26 | $23.91 | 2,045,100 | — | — |
| 2016-10-03 | $22.35 | $24.01 | 2,985,600 | — | — |
| 2016-09-30 | $22.51 | $24.18 | 2,715,900 | — | — |
| 2016-09-29 | $22.49 | $24.16 | 2,668,800 | — | — |
| 2016-09-28 | $22.74 | $24.42 | 1,866,300 | — | — |
| 2016-09-27 | $22.85 | $24.54 | 2,420,100 | — | — |
| 2016-09-26 | $22.95 | $24.65 | 2,063,400 | — | — |
| 2016-09-23 | $23.15 | $24.87 | 3,090,600 | — | — |
| 2016-09-22 | $23.48 | $25.22 | 1,503,900 | — | — |
| 2016-09-21 | $23.56 | $25.30 | 1,419,600 | — | — |
| 2016-09-20 | $23.21 | $24.93 | 2,119,200 | — | — |
| 2016-09-19 | $23.27 | $24.99 | 2,424,000 | — | — |
| 2016-09-16 | $23.16 | $24.87 | 2,877,900 | — | — |
| 2016-09-15 | $23.17 | $24.89 | 1,811,700 | — | — |
| 2016-09-14 | $22.90 | $24.59 | 2,304,000 | — | — |
| 2016-09-13 | $23.02 | $24.61 | 1,950,300 | — | — |
| 2016-09-12 | $23.16 | $24.76 | 2,868,900 | — | — |
| 2016-09-09 | $22.99 | $24.58 | 2,654,100 | — | — |
| 2016-09-08 | $23.40 | $25.02 | 1,702,200 | — | — |
| 2016-09-07 | $23.63 | $25.27 | 1,583,400 | — | — |
| 2016-09-06 | $23.83 | $25.48 | 1,291,800 | — | — |
| 2016-09-02 | $23.89 | $25.54 | 1,382,700 | — | — |
| 2016-09-01 | $23.88 | $25.53 | 1,725,600 | — | — |
| 2016-08-31 | $23.74 | $25.38 | 1,734,000 | — | — |
| 2016-08-30 | $23.78 | $25.42 | 1,524,300 | — | — |
| 2016-08-29 | $23.70 | $25.34 | 1,560,300 | — | — |
| 2016-08-26 | $23.50 | $25.12 | 1,078,800 | — | — |
| 2016-08-25 | $23.54 | $25.17 | 2,242,500 | — | — |
| 2016-08-24 | $23.43 | $25.05 | 2,028,900 | — | — |
| 2016-08-23 | $23.52 | $25.15 | 1,442,100 | — | — |
| 2016-08-22 | $23.49 | $25.12 | 1,605,900 | — | — |
| 2016-08-19 | $23.48 | $25.10 | 2,092,500 | — | — |
| 2016-08-18 | $23.44 | $25.06 | 1,650,600 | — | — |
| 2016-08-17 | $23.40 | $25.02 | 2,529,600 | — | — |
| 2016-08-16 | $23.09 | $24.69 | 1,189,500 | — | — |
| 2016-08-15 | $23.36 | $24.98 | 1,910,700 | — | — |
| 2016-08-12 | $23.38 | $25.00 | 2,841,300 | — | — |
| 2016-08-11 | $23.34 | $24.96 | 3,456,900 | — | — |
| 2016-08-10 | $23.44 | $25.06 | 2,967,000 | — | — |
| 2016-08-09 | $23.41 | $25.03 | 2,812,200 | — | — |
| 2016-08-08 | $23.50 | $25.12 | 3,368,700 | — | — |
| 2016-08-05 | $23.73 | $25.37 | 2,448,600 | — | — |
| 2016-08-04 | $23.81 | $25.46 | 3,083,400 | — | — |
| 2016-08-03 | $23.84 | $25.49 | 2,986,200 | — | — |
| 2016-08-02 | $23.73 | $25.37 | 1,711,200 | — | — |
| 2016-08-01 | $23.81 | $25.45 | 2,553,600 | — | — |
| 2016-07-29 | $23.59 | $25.22 | 2,425,500 | — | — |
| 2016-07-28 | $23.62 | $25.26 | 2,636,700 | — | — |
| 2016-07-27 | $23.61 | $25.25 | 4,262,400 | — | — |
| 2016-07-26 | $22.83 | $24.41 | 3,743,400 | — | — |
| 2016-07-25 | $22.81 | $24.39 | 1,922,400 | — | — |
| 2016-07-22 | $22.60 | $24.16 | 1,603,500 | — | — |
| 2016-07-21 | $22.46 | $24.01 | 1,189,200 | — | — |
| 2016-07-20 | $22.58 | $24.14 | 1,207,200 | — | — |
| 2016-07-19 | $22.69 | $24.26 | 1,553,100 | — | — |
| 2016-07-18 | $22.53 | $24.09 | 1,882,200 | — | — |
| 2016-07-15 | $22.50 | $24.06 | 2,730,600 | — | — |
| 2016-07-14 | $22.46 | $24.01 | 2,510,100 | — | — |
| 2016-07-13 | $22.39 | $23.94 | 1,703,700 | — | — |
| 2016-07-12 | $22.44 | $23.99 | 1,967,100 | — | — |
| 2016-07-11 | $22.14 | $23.67 | 1,433,100 | — | — |
| 2016-07-08 | $21.96 | $23.48 | 2,490,300 | — | — |
| 2016-07-07 | $21.64 | $23.14 | 2,136,900 | — | — |
| 2016-07-06 | $21.58 | $23.07 | 2,200,200 | — | — |
| 2016-07-05 | $21.53 | $23.02 | 2,415,300 | — | — |
| 2016-07-01 | $21.59 | $23.08 | 1,970,100 | — | — |
| 2016-06-30 | $21.56 | $23.05 | 4,196,400 | — | — |
| 2016-06-29 | $21.36 | $22.84 | 2,485,500 | — | — |
| 2016-06-28 | $20.87 | $22.31 | 2,968,500 | — | — |
| 2016-06-27 | $20.48 | $21.89 | 3,069,300 | — | — |
| 2016-06-24 | $21.00 | $22.45 | 6,055,800 | — | — |
| 2016-06-23 | $21.47 | $22.95 | 2,132,400 | — | — |
| 2016-06-22 | $21.03 | $22.48 | 2,277,000 | — | — |
| 2016-06-21 | $20.99 | $22.44 | 2,958,300 | — | — |
| 2016-06-20 | $21.03 | $22.48 | 2,747,400 | — | — |
| 2016-06-17 | $21.29 | $22.76 | 3,900,300 | — | — |
| 2016-06-16 | $21.63 | $23.12 | 1,980,300 | — | — |
| 2016-06-15 | $21.60 | $23.09 | 2,139,600 | — | — |
| 2016-06-14 | $21.63 | $23.12 | 2,786,100 | — | — |
| 2016-06-13 | $21.70 | $23.20 | 2,129,100 | — | — |
| 2016-06-10 | $21.86 | $23.37 | 2,244,600 | — | — |
| 2016-06-09 | $21.89 | $23.40 | 2,351,400 | — | — |
| 2016-06-08 | $21.74 | $23.24 | 1,558,500 | — | — |
| 2016-06-07 | $21.63 | $23.01 | 2,759,100 | — | — |
| 2016-06-06 | $21.71 | $23.10 | 1,527,600 | — | — |
| 2016-06-03 | $21.69 | $23.07 | 1,782,300 | — | — |
| 2016-06-02 | $21.72 | $23.10 | 1,272,900 | — | — |
| 2016-06-01 | $21.87 | $23.26 | 2,152,800 | — | — |
| 2016-05-31 | $22.00 | $23.41 | 3,722,700 | — | — |
| 2016-05-27 | $21.89 | $23.29 | 1,274,700 | — | — |
| 2016-05-26 | $21.67 | $23.06 | 1,818,900 | — | — |
| 2016-05-25 | $21.83 | $23.23 | 2,464,500 | — | — |
| 2016-05-24 | $21.87 | $23.27 | 2,963,700 | — | — |
| 2016-05-23 | $21.19 | $22.54 | 1,872,600 | — | — |
| 2016-05-20 | $21.21 | $22.56 | 1,695,900 | — | — |
| 2016-05-19 | $21.01 | $22.35 | 1,903,200 | — | — |
| 2016-05-18 | $21.02 | $22.36 | 3,840,300 | — | — |
| 2016-05-17 | $20.84 | $22.17 | 1,937,100 | — | — |
| 2016-05-16 | $21.24 | $22.60 | 1,553,100 | — | — |
| 2016-05-13 | $21.23 | $22.58 | 1,670,100 | — | — |
| 2016-05-12 | $21.39 | $22.76 | 2,161,200 | — | — |
| 2016-05-11 | $21.21 | $22.56 | 2,882,400 | — | — |
| 2016-05-10 | $21.53 | $22.90 | 3,422,700 | — | — |
| 2016-05-09 | $21.50 | $22.87 | 2,067,900 | — | — |
| 2016-05-06 | $21.34 | $22.71 | 3,093,300 | — | — |
| 2016-05-05 | $21.07 | $22.41 | 2,540,100 | — | — |
| 2016-05-04 | $20.86 | $22.19 | 2,508,300 | — | — |
| 2016-05-03 | $20.76 | $22.08 | 1,386,900 | — | — |
| 2016-05-02 | $21.00 | $22.34 | 2,244,900 | — | — |
| 2016-04-29 | $20.57 | $21.88 | 3,357,000 | — | — |
| 2016-04-28 | $20.95 | $22.29 | 2,597,400 | — | — |
| 2016-04-27 | $21.38 | $22.74 | 3,490,800 | — | — |
| 2016-04-26 | $21.47 | $22.84 | 3,749,100 | — | — |
| 2016-04-25 | $21.39 | $22.76 | 1,949,700 | — | — |
| 2016-04-22 | $21.33 | $22.69 | 2,026,800 | — | — |
| 2016-04-21 | $21.27 | $22.63 | 1,875,600 | — | — |
| 2016-04-20 | $21.38 | $22.74 | 2,206,500 | — | — |
| 2016-04-19 | $21.39 | $22.76 | 2,569,800 | — | — |
| 2016-04-18 | $21.38 | $22.74 | 2,170,500 | — | — |
| 2016-04-15 | $21.48 | $22.85 | 3,817,500 | — | — |
| 2016-04-14 | $21.22 | $22.58 | 2,032,800 | — | — |
| 2016-04-13 | $21.32 | $22.68 | 3,796,800 | — | — |
| 2016-04-12 | $21.05 | $22.39 | 6,008,700 | — | — |
| 2016-04-11 | $21.43 | $22.79 | 3,112,800 | — | — |
| 2016-04-08 | $21.22 | $22.57 | 2,166,000 | — | — |
| 2016-04-07 | $21.42 | $22.79 | 2,814,600 | — | — |
| 2016-04-06 | $21.65 | $23.03 | 3,744,300 | — | — |
| 2016-04-05 | $21.66 | $23.04 | 3,275,100 | — | — |
| 2016-04-04 | $21.85 | $23.24 | 3,954,900 | — | — |
| 2016-04-01 | $22.03 | $23.44 | 4,342,500 | — | — |
| 2016-03-31 | $22.13 | $23.54 | 5,400,900 | — | — |
| 2016-03-30 | $21.72 | $23.11 | 4,051,200 | — | — |
| 2016-03-29 | $21.86 | $23.25 | 3,493,200 | — | — |
| 2016-03-28 | $21.56 | $22.94 | 2,376,300 | — | — |
| 2016-03-24 | $21.34 | $22.70 | 4,681,800 | — | — |
| 2016-03-23 | $21.88 | $23.28 | 4,752,000 | — | — |
| 2016-03-22 | $21.81 | $23.20 | 4,512,000 | — | — |
| 2016-03-21 | $21.42 | $22.79 | 9,303,900 | — | — |
| 2016-03-18 | $21.50 | $22.88 | 13,191,600 | — | — |
| 2016-03-17 | $21.95 | $23.35 | 5,675,400 | — | — |
| 2016-03-16 | $22.20 | $23.62 | 3,621,300 | — | — |
| 2016-03-15 | $22.35 | $23.77 | 3,713,400 | — | — |
| 2016-03-14 | $22.28 | $23.70 | 2,550,300 | — | — |
| 2016-03-11 | $21.99 | $23.40 | 3,328,200 | — | — |
| 2016-03-10 | $21.66 | $23.04 | 7,060,500 | — | — |
| 2016-03-09 | $21.79 | $23.09 | 2,247,600 | — | — |
| 2016-03-08 | $21.62 | $22.92 | 2,861,400 | — | — |
| 2016-03-07 | $21.41 | $22.69 | 2,282,400 | — | — |
| 2016-03-04 | $21.65 | $22.94 | 3,530,700 | — | — |
| 2016-03-03 | $21.73 | $23.03 | 2,642,100 | — | — |
| 2016-03-02 | $21.50 | $22.78 | 5,336,400 | — | — |
| 2016-03-01 | $21.42 | $22.70 | 3,471,900 | — | — |
| 2016-02-29 | $21.10 | $22.36 | 4,121,100 | — | — |
| 2016-02-26 | $21.28 | $22.56 | 2,372,400 | — | — |
| 2016-02-25 | $21.50 | $22.79 | 3,582,600 | — | — |
| 2016-02-24 | $21.22 | $22.49 | 3,033,900 | — | — |
| 2016-02-23 | $21.05 | $22.30 | 4,031,400 | — | — |
| 2016-02-22 | $21.18 | $22.45 | 3,437,100 | — | — |
| 2016-02-19 | $20.98 | $22.23 | 2,698,800 | — | — |
| 2016-02-18 | $20.96 | $22.21 | 3,005,100 | — | — |
| 2016-02-17 | $20.99 | $22.24 | 2,958,000 | — | — |
| 2016-02-16 | $20.55 | $21.78 | 2,650,200 | — | — |
| 2016-02-12 | $20.44 | $21.66 | 2,349,000 | — | — |
| 2016-02-11 | $19.99 | $21.18 | 3,134,400 | — | — |
| 2016-02-10 | $20.29 | $21.51 | 2,980,500 | — | — |
| 2016-02-09 | $20.50 | $21.72 | 4,277,700 | — | — |
| 2016-02-08 | $20.07 | $21.27 | 6,123,000 | — | — |
| 2016-02-05 | $19.80 | $20.98 | 5,911,800 | — | — |
| 2016-02-04 | $19.95 | $21.14 | 7,526,100 | — | — |
| 2016-02-03 | $20.53 | $21.76 | 6,292,200 | — | — |
| 2016-02-02 | $20.77 | $22.01 | 6,528,900 | — | — |
| 2016-02-01 | $20.58 | $21.81 | 6,341,400 | — | — |
| 2016-01-29 | $20.67 | $21.90 | 6,875,400 | — | — |
| 2016-01-28 | $19.63 | $20.80 | 5,711,100 | — | — |
| 2016-01-27 | $19.43 | $20.59 | 5,144,400 | — | — |
| 2016-01-26 | $19.51 | $20.68 | 4,146,300 | — | — |
| 2016-01-25 | $18.87 | $19.99 | 3,226,200 | — | — |
| 2016-01-22 | $19.24 | $20.39 | 2,998,200 | — | — |
| 2016-01-21 | $18.59 | $19.70 | 3,450,300 | — | — |
| 2016-01-20 | $18.77 | $19.89 | 3,737,400 | — | — |
| 2016-01-19 | $19.16 | $20.30 | 3,862,200 | — | — |
| 2016-01-15 | $18.83 | $19.96 | 4,316,700 | — | — |
| 2016-01-14 | $19.16 | $20.31 | 4,638,900 | — | — |
| 2016-01-13 | $18.58 | $19.69 | 4,346,700 | — | — |
| 2016-01-12 | $19.19 | $20.34 | 3,835,800 | — | — |
| 2016-01-11 | $19.09 | $20.23 | 4,527,600 | — | — |
| 2016-01-08 | $18.60 | $19.72 | 4,118,700 | — | — |
| 2016-01-07 | $19.03 | $20.17 | 8,526,600 | — | — |
| 2016-01-06 | $19.08 | $20.22 | 2,243,700 | — | — |
| 2016-01-05 | $19.13 | $20.28 | 3,772,200 | — | — |
| 2016-01-04 | $18.85 | $19.97 | 3,898,200 | — | — |