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
- 1991-10-24 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 | $28.60 | $28.60 | 1,050,000 | — | — |
| 2016-12-29 | $28.74 | $28.74 | 804,900 | — | — |
| 2016-12-28 | $28.56 | $28.56 | 990,600 | — | — |
| 2016-12-27 | $29.07 | $29.07 | 648,000 | — | — |
| 2016-12-23 | $28.96 | $28.96 | 680,100 | — | — |
| 2016-12-22 | $28.98 | $28.98 | 1,004,100 | — | — |
| 2016-12-21 | $29.19 | $29.19 | 851,100 | — | — |
| 2016-12-20 | $29.52 | $29.52 | 1,254,300 | — | — |
| 2016-12-19 | $29.22 | $29.22 | 1,043,100 | — | — |
| 2016-12-16 | $29.18 | $29.18 | 3,100,800 | — | — |
| 2016-12-15 | $29.26 | $29.26 | 1,363,200 | — | — |
| 2016-12-14 | $29.12 | $29.12 | 1,227,900 | — | — |
| 2016-12-13 | $29.28 | $29.28 | 1,892,100 | — | — |
| 2016-12-12 | $29.57 | $29.57 | 1,446,900 | — | — |
| 2016-12-09 | $29.71 | $29.71 | 2,284,800 | — | — |
| 2016-12-08 | $30.49 | $30.49 | 1,464,900 | — | — |
| 2016-12-07 | $30.36 | $30.36 | 1,817,100 | — | — |
| 2016-12-06 | $29.63 | $29.63 | 1,269,900 | — | — |
| 2016-12-05 | $29.32 | $29.32 | 1,703,100 | — | — |
| 2016-12-02 | $29.38 | $29.38 | 3,019,500 | — | — |
| 2016-12-01 | $29.79 | $29.79 | 2,761,800 | — | — |
| 2016-11-30 | $29.10 | $29.10 | 1,855,800 | — | — |
| 2016-11-29 | $28.85 | $28.85 | 1,856,400 | — | — |
| 2016-11-28 | $29.00 | $29.00 | 2,197,500 | — | — |
| 2016-11-25 | $29.70 | $29.70 | 614,700 | — | — |
| 2016-11-23 | $29.41 | $29.41 | 1,199,100 | — | — |
| 2016-11-22 | $28.88 | $28.88 | 1,852,500 | — | — |
| 2016-11-21 | $28.88 | $28.88 | 1,954,800 | — | — |
| 2016-11-18 | $28.74 | $28.74 | 2,140,500 | — | — |
| 2016-11-17 | $28.94 | $28.94 | 1,417,200 | — | — |
| 2016-11-16 | $28.59 | $28.59 | 2,142,300 | — | — |
| 2016-11-15 | $28.40 | $28.40 | 2,013,900 | — | — |
| 2016-11-14 | $28.22 | $28.22 | 4,291,200 | — | — |
| 2016-11-11 | $27.36 | $27.36 | 3,963,000 | — | — |
| 2016-11-10 | $26.98 | $26.98 | 3,819,900 | — | — |
| 2016-11-09 | $25.78 | $25.78 | 3,735,300 | — | — |
| 2016-11-08 | $25.08 | $25.08 | 2,298,000 | — | — |
| 2016-11-07 | $24.92 | $24.92 | 1,849,200 | — | — |
| 2016-11-04 | $24.34 | $24.34 | 1,550,100 | — | — |
| 2016-11-03 | $24.51 | $24.51 | 1,669,800 | — | — |
| 2016-11-02 | $24.49 | $24.49 | 2,104,800 | — | — |
| 2016-11-01 | $24.63 | $24.63 | 2,679,900 | — | — |
| 2016-10-31 | $24.89 | $24.89 | 2,997,000 | — | — |
| 2016-10-28 | $25.07 | $25.07 | 4,063,800 | — | — |
| 2016-10-27 | $25.56 | $25.56 | 4,493,100 | — | — |
| 2016-10-26 | $24.55 | $24.55 | 4,290,000 | — | — |
| 2016-10-25 | $23.74 | $23.74 | 1,338,900 | — | — |
| 2016-10-24 | $23.67 | $23.67 | 1,147,500 | — | — |
| 2016-10-21 | $23.36 | $23.36 | 1,433,700 | — | — |
| 2016-10-20 | $23.24 | $23.24 | 2,093,100 | — | — |
| 2016-10-19 | $23.42 | $23.42 | 1,094,400 | — | — |
| 2016-10-18 | $23.34 | $23.34 | 1,131,000 | — | — |
| 2016-10-17 | $23.26 | $23.26 | 1,524,600 | — | — |
| 2016-10-14 | $23.18 | $23.18 | 2,031,600 | — | — |
| 2016-10-13 | $23.24 | $23.24 | 1,327,200 | — | — |
| 2016-10-12 | $23.62 | $23.62 | 1,345,500 | — | — |
| 2016-10-11 | $23.68 | $23.68 | 2,371,500 | — | — |
| 2016-10-10 | $23.87 | $23.87 | 1,456,500 | — | — |
| 2016-10-07 | $23.53 | $23.53 | 1,933,800 | — | — |
| 2016-10-06 | $23.52 | $23.52 | 1,183,500 | — | — |
| 2016-10-05 | $23.39 | $23.39 | 1,247,700 | — | — |
| 2016-10-04 | $23.04 | $23.04 | 1,227,000 | — | — |
| 2016-10-03 | $23.02 | $23.02 | 1,329,900 | — | — |
| 2016-09-30 | $22.87 | $22.87 | 2,031,000 | — | — |
| 2016-09-29 | $22.44 | $22.44 | 866,100 | — | — |
| 2016-09-28 | $22.43 | $22.43 | 853,500 | — | — |
| 2016-09-27 | $22.33 | $22.33 | 1,085,100 | — | — |
| 2016-09-26 | $22.39 | $22.39 | 1,258,800 | — | — |
| 2016-09-23 | $22.33 | $22.33 | 1,541,100 | — | — |
| 2016-09-22 | $22.57 | $22.57 | 2,454,600 | — | — |
| 2016-09-21 | $22.73 | $22.73 | 1,153,500 | — | — |
| 2016-09-20 | $22.55 | $22.55 | 1,770,000 | — | — |
| 2016-09-19 | $23.02 | $23.02 | 1,429,800 | — | — |
| 2016-09-16 | $22.90 | $22.90 | 2,990,400 | — | — |
| 2016-09-15 | $22.99 | $22.99 | 1,111,500 | — | — |
| 2016-09-14 | $22.56 | $22.56 | 1,038,900 | — | — |
| 2016-09-13 | $22.45 | $22.45 | 962,700 | — | — |
| 2016-09-12 | $22.91 | $22.91 | 1,266,000 | — | — |
| 2016-09-09 | $22.45 | $22.45 | 1,826,700 | — | — |
| 2016-09-08 | $23.39 | $23.39 | 1,341,000 | — | — |
| 2016-09-07 | $23.52 | $23.52 | 1,320,900 | — | — |
| 2016-09-06 | $23.36 | $23.36 | 1,545,600 | — | — |
| 2016-09-02 | $23.63 | $23.63 | 1,723,200 | — | — |
| 2016-09-01 | $23.69 | $23.69 | 1,005,900 | — | — |
| 2016-08-31 | $23.71 | $23.71 | 1,768,800 | — | — |
| 2016-08-30 | $23.59 | $23.59 | 1,274,100 | — | — |
| 2016-08-29 | $23.26 | $23.26 | 898,800 | — | — |
| 2016-08-26 | $23.05 | $23.05 | 691,500 | — | — |
| 2016-08-25 | $23.16 | $23.16 | 911,400 | — | — |
| 2016-08-24 | $23.41 | $23.41 | 1,313,400 | — | — |
| 2016-08-23 | $23.27 | $23.27 | 885,900 | — | — |
| 2016-08-22 | $23.16 | $23.16 | 877,800 | — | — |
| 2016-08-19 | $23.32 | $23.32 | 1,119,000 | — | — |
| 2016-08-18 | $23.16 | $23.16 | 1,122,000 | — | — |
| 2016-08-17 | $23.17 | $23.17 | 942,300 | — | — |
| 2016-08-16 | $23.22 | $23.22 | 1,135,200 | — | — |
| 2016-08-15 | $23.25 | $23.25 | 957,900 | — | — |
| 2016-08-12 | $23.12 | $23.12 | 1,327,500 | — | — |
| 2016-08-11 | $23.36 | $23.36 | 1,409,100 | — | — |
| 2016-08-10 | $23.25 | $23.25 | 1,689,600 | — | — |
| 2016-08-09 | $23.42 | $23.42 | 2,348,400 | — | — |
| 2016-08-08 | $23.62 | $23.62 | 1,042,800 | — | — |
| 2016-08-05 | $23.55 | $23.55 | 1,271,100 | — | — |
| 2016-08-04 | $23.10 | $23.10 | 1,344,900 | — | — |
| 2016-08-03 | $23.03 | $23.03 | 1,516,500 | — | — |
| 2016-08-02 | $22.90 | $22.90 | 1,533,000 | — | — |
| 2016-08-01 | $23.13 | $23.13 | 1,641,600 | — | — |
| 2016-07-29 | $23.22 | $23.22 | 1,810,500 | — | — |
| 2016-07-28 | $23.22 | $23.22 | 2,545,800 | — | — |
| 2016-07-27 | $22.59 | $22.59 | 2,769,900 | — | — |
| 2016-07-26 | $22.68 | $22.68 | 1,782,000 | — | — |
| 2016-07-25 | $22.38 | $22.38 | 1,858,500 | — | — |
| 2016-07-22 | $22.45 | $22.45 | 2,313,300 | — | — |
| 2016-07-21 | $21.62 | $21.62 | 2,003,700 | — | — |
| 2016-07-20 | $21.59 | $21.59 | 1,391,100 | — | — |
| 2016-07-19 | $21.62 | $21.62 | 943,500 | — | — |
| 2016-07-18 | $21.68 | $21.68 | 1,367,400 | — | — |
| 2016-07-15 | $21.74 | $21.74 | 2,799,300 | — | — |
| 2016-07-14 | $21.69 | $21.69 | 1,829,100 | — | — |
| 2016-07-13 | $21.20 | $21.20 | 1,362,900 | — | — |
| 2016-07-12 | $21.18 | $21.18 | 1,070,400 | — | — |
| 2016-07-11 | $20.98 | $20.98 | 1,365,300 | — | — |
| 2016-07-08 | $20.72 | $20.72 | 1,551,000 | — | — |
| 2016-07-07 | $20.02 | $20.02 | 1,629,900 | — | — |
| 2016-07-06 | $20.06 | $20.06 | 1,541,400 | — | — |
| 2016-07-05 | $20.13 | $20.13 | 1,090,200 | — | — |
| 2016-07-01 | $20.43 | $20.43 | 1,080,300 | — | — |
| 2016-06-30 | $20.10 | $20.10 | 1,924,200 | — | — |
| 2016-06-29 | $19.80 | $19.80 | 1,536,600 | — | — |
| 2016-06-28 | $19.25 | $19.25 | 2,459,700 | — | — |
| 2016-06-27 | $19.05 | $19.05 | 2,014,800 | — | — |
| 2016-06-24 | $19.62 | $19.62 | 3,665,400 | — | — |
| 2016-06-23 | $20.34 | $20.34 | 1,174,800 | — | — |
| 2016-06-22 | $20.02 | $20.02 | 1,660,500 | — | — |
| 2016-06-21 | $19.95 | $19.95 | 2,313,000 | — | — |
| 2016-06-20 | $20.47 | $20.47 | 2,359,500 | — | — |
| 2016-06-17 | $19.76 | $19.76 | 3,863,100 | — | — |
| 2016-06-16 | $19.49 | $19.49 | 1,339,500 | — | — |
| 2016-06-15 | $19.47 | $19.47 | 1,813,500 | — | — |
| 2016-06-14 | $19.41 | $19.41 | 2,434,800 | — | — |
| 2016-06-13 | $19.81 | $19.81 | 2,280,600 | — | — |
| 2016-06-10 | $20.02 | $20.02 | 2,033,400 | — | — |
| 2016-06-09 | $20.41 | $20.41 | 1,657,200 | — | — |
| 2016-06-08 | $20.97 | $20.97 | 1,305,900 | — | — |
| 2016-06-07 | $20.85 | $20.85 | 1,023,600 | — | — |
| 2016-06-06 | $20.97 | $20.97 | 1,480,800 | — | — |
| 2016-06-03 | $20.84 | $20.84 | 1,007,100 | — | — |
| 2016-06-02 | $20.89 | $20.89 | 1,716,300 | — | — |
| 2016-06-01 | $21.17 | $21.17 | 1,978,800 | — | — |
| 2016-05-31 | $21.45 | $21.45 | 1,273,200 | — | — |
| 2016-05-27 | $21.44 | $21.44 | 1,057,800 | — | — |
| 2016-05-26 | $21.31 | $21.31 | 1,435,800 | — | — |
| 2016-05-25 | $21.37 | $21.37 | 1,828,800 | — | — |
| 2016-05-24 | $21.29 | $21.29 | 2,256,000 | — | — |
| 2016-05-23 | $21.21 | $21.21 | 1,953,600 | — | — |
| 2016-05-20 | $21.10 | $21.10 | 1,435,800 | — | — |
| 2016-05-19 | $20.79 | $20.79 | 1,726,200 | — | — |
| 2016-05-18 | $20.54 | $20.54 | 1,125,900 | — | — |
| 2016-05-17 | $20.74 | $20.74 | 2,250,600 | — | — |
| 2016-05-16 | $20.63 | $20.63 | 1,590,600 | — | — |
| 2016-05-13 | $20.73 | $20.73 | 1,415,100 | — | — |
| 2016-05-12 | $21.25 | $21.25 | 1,945,800 | — | — |
| 2016-05-11 | $21.48 | $21.48 | 1,560,000 | — | — |
| 2016-05-10 | $21.75 | $21.75 | 1,920,900 | — | — |
| 2016-05-09 | $21.57 | $21.57 | 2,737,200 | — | — |
| 2016-05-06 | $21.28 | $21.28 | 2,573,100 | — | — |
| 2016-05-05 | $20.97 | $20.97 | 1,628,100 | — | — |
| 2016-05-04 | $21.28 | $21.28 | 1,842,900 | — | — |
| 2016-05-03 | $21.73 | $21.73 | 2,671,200 | — | — |
| 2016-05-02 | $22.00 | $22.00 | 1,879,800 | — | — |
| 2016-04-29 | $22.02 | $22.02 | 3,883,500 | — | — |
| 2016-04-28 | $22.20 | $22.20 | 7,527,900 | — | — |
| 2016-04-27 | $24.05 | $24.05 | 3,804,000 | — | — |
| 2016-04-26 | $23.25 | $23.25 | 1,654,200 | — | — |
| 2016-04-25 | $22.61 | $22.61 | 1,579,800 | — | — |
| 2016-04-22 | $23.00 | $23.00 | 3,150,600 | — | — |
| 2016-04-21 | $22.72 | $22.72 | 2,727,900 | — | — |
| 2016-04-20 | $23.52 | $23.52 | 884,100 | — | — |
| 2016-04-19 | $23.32 | $23.32 | 975,000 | — | — |
| 2016-04-18 | $23.17 | $23.17 | 850,500 | — | — |
| 2016-04-15 | $23.10 | $23.10 | 1,523,700 | — | — |
| 2016-04-14 | $22.89 | $22.89 | 1,335,600 | — | — |
| 2016-04-13 | $22.97 | $22.97 | 2,176,200 | — | — |
| 2016-04-12 | $22.66 | $22.66 | 984,600 | — | — |
| 2016-04-11 | $22.55 | $22.55 | 1,534,200 | — | — |
| 2016-04-08 | $22.35 | $22.35 | 1,745,700 | — | — |
| 2016-04-07 | $22.37 | $22.37 | 1,479,300 | — | — |
| 2016-04-06 | $22.65 | $22.65 | 1,484,700 | — | — |
| 2016-04-05 | $22.67 | $22.67 | 1,513,500 | — | — |
| 2016-04-04 | $22.95 | $22.95 | 1,314,900 | — | — |
| 2016-04-01 | $23.15 | $23.15 | 1,666,800 | — | — |
| 2016-03-31 | $23.21 | $23.21 | 1,921,500 | — | — |
| 2016-03-30 | $23.21 | $23.21 | 1,233,600 | — | — |
| 2016-03-29 | $23.24 | $23.24 | 2,051,400 | — | — |
| 2016-03-28 | $22.59 | $22.59 | 1,558,800 | — | — |
| 2016-03-24 | $22.83 | $22.83 | 1,403,400 | — | — |
| 2016-03-23 | $22.82 | $22.82 | 1,099,800 | — | — |
| 2016-03-22 | $22.95 | $22.95 | 1,589,700 | — | — |
| 2016-03-21 | $23.12 | $23.12 | 1,532,100 | — | — |
| 2016-03-18 | $23.28 | $23.28 | 3,533,400 | — | — |
| 2016-03-17 | $23.17 | $23.17 | 2,605,800 | — | — |
| 2016-03-16 | $22.59 | $22.59 | 1,180,200 | — | — |
| 2016-03-15 | $22.43 | $22.43 | 1,225,500 | — | — |
| 2016-03-14 | $22.53 | $22.53 | 2,321,700 | — | — |
| 2016-03-11 | $22.94 | $22.94 | 1,587,600 | — | — |
| 2016-03-10 | $22.62 | $22.62 | 2,571,900 | — | — |
| 2016-03-09 | $22.43 | $22.43 | 2,009,400 | — | — |
| 2016-03-08 | $22.45 | $22.45 | 1,339,800 | — | — |
| 2016-03-07 | $22.90 | $22.90 | 1,982,400 | — | — |
| 2016-03-04 | $22.70 | $22.70 | 2,514,600 | — | — |
| 2016-03-03 | $22.41 | $22.41 | 4,049,700 | — | — |
| 2016-03-02 | $22.25 | $22.25 | 3,751,800 | — | — |
| 2016-03-01 | $22.40 | $22.40 | 3,430,800 | — | — |
| 2016-02-29 | $21.52 | $21.52 | 1,886,100 | — | — |
| 2016-02-26 | $21.60 | $21.60 | 1,723,200 | — | — |
| 2016-02-25 | $21.23 | $21.23 | 1,135,500 | — | — |
| 2016-02-24 | $21.14 | $21.14 | 1,554,900 | — | — |
| 2016-02-23 | $21.16 | $21.16 | 1,591,200 | — | — |
| 2016-02-22 | $21.28 | $21.28 | 2,258,400 | — | — |
| 2016-02-19 | $21.01 | $21.01 | 2,085,000 | — | — |
| 2016-02-18 | $20.95 | $20.95 | 1,737,300 | — | — |
| 2016-02-17 | $20.83 | $20.83 | 3,082,200 | — | — |
| 2016-02-16 | $20.82 | $20.82 | 1,767,000 | — | — |
| 2016-02-12 | $20.32 | $20.32 | 1,659,000 | — | — |
| 2016-02-11 | $19.64 | $19.64 | 1,851,600 | — | — |
| 2016-02-10 | $19.96 | $19.96 | 1,725,600 | — | — |
| 2016-02-09 | $20.33 | $20.33 | 4,142,400 | — | — |
| 2016-02-08 | $19.96 | $19.96 | 4,684,800 | — | — |
| 2016-02-05 | $19.85 | $19.85 | 4,300,500 | — | — |
| 2016-02-04 | $20.02 | $20.02 | 6,429,900 | — | — |
| 2016-02-03 | $18.46 | $18.46 | 5,389,500 | — | — |
| 2016-02-02 | $18.44 | $18.44 | 4,403,400 | — | — |
| 2016-02-01 | $18.89 | $18.89 | 4,230,600 | — | — |
| 2016-01-29 | $18.28 | $18.28 | 3,617,700 | — | — |
| 2016-01-28 | $17.42 | $17.42 | 1,667,100 | — | — |
| 2016-01-27 | $17.54 | $17.54 | 1,887,300 | — | — |
| 2016-01-26 | $17.75 | $17.75 | 2,871,000 | — | — |
| 2016-01-25 | $17.11 | $17.11 | 1,459,500 | — | — |
| 2016-01-22 | $17.53 | $17.53 | 2,008,800 | — | — |
| 2016-01-21 | $17.13 | $17.13 | 3,375,900 | — | — |
| 2016-01-20 | $16.86 | $16.86 | 3,258,000 | — | — |
| 2016-01-19 | $16.98 | $16.98 | 2,775,000 | — | — |
| 2016-01-15 | $17.33 | $17.33 | 3,407,700 | — | — |
| 2016-01-14 | $17.63 | $17.63 | 6,571,800 | — | — |
| 2016-01-13 | $17.66 | $17.66 | 3,482,100 | — | — |
| 2016-01-12 | $18.45 | $18.45 | 4,041,600 | — | — |
| 2016-01-11 | $18.17 | $18.17 | 2,194,800 | — | — |
| 2016-01-08 | $18.30 | $18.30 | 3,462,900 | — | — |
| 2016-01-07 | $18.44 | $18.44 | 2,879,100 | — | — |
| 2016-01-06 | $19.17 | $19.17 | 2,659,500 | — | — |
| 2016-01-05 | $19.64 | $19.64 | 2,094,900 | — | — |
| 2016-01-04 | $19.47 | $19.47 | 2,829,600 | — | — |