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
- 2012-12-13 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 | $27.88 | $33.12 | 1,382,900 | — | — |
| 2016-12-29 | $27.55 | $32.73 | 1,956,400 | — | — |
| 2016-12-28 | $27.82 | $33.05 | 1,308,800 | — | — |
| 2016-12-27 | $27.90 | $33.14 | 1,073,100 | — | — |
| 2016-12-23 | $27.72 | $32.93 | 1,666,000 | — | — |
| 2016-12-22 | $27.35 | $32.49 | 3,445,000 | — | — |
| 2016-12-21 | $26.58 | $31.58 | 1,276,800 | — | — |
| 2016-12-20 | $26.39 | $31.35 | 1,673,000 | — | — |
| 2016-12-19 | $26.82 | $31.86 | 1,687,400 | — | — |
| 2016-12-16 | $26.91 | $31.97 | 2,772,200 | — | — |
| 2016-12-15 | $26.89 | $31.94 | 2,208,700 | — | — |
| 2016-12-14 | $26.20 | $31.12 | 7,783,300 | — | — |
| 2016-12-13 | $28.63 | $34.01 | 1,502,600 | — | — |
| 2016-12-12 | $28.79 | $34.20 | 1,828,400 | — | — |
| 2016-12-09 | $28.64 | $34.02 | 3,056,600 | — | — |
| 2016-12-08 | $30.17 | $35.84 | 5,140,600 | — | — |
| 2016-12-07 | $28.27 | $33.58 | 2,786,800 | — | — |
| 2016-12-06 | $26.68 | $31.70 | 2,599,200 | — | — |
| 2016-12-05 | $25.50 | $30.29 | 2,196,100 | — | — |
| 2016-12-02 | $24.12 | $28.65 | 1,266,000 | — | — |
| 2016-12-01 | $24.47 | $29.07 | 1,854,000 | — | — |
| 2016-11-30 | $23.99 | $28.50 | 3,590,700 | — | — |
| 2016-11-29 | $25.21 | $29.95 | 1,647,400 | — | — |
| 2016-11-28 | $25.07 | $29.78 | 2,077,300 | — | — |
| 2016-11-25 | $25.22 | $29.96 | 906,200 | — | — |
| 2016-11-23 | $25.46 | $30.25 | 2,035,000 | — | — |
| 2016-11-22 | $26.39 | $31.35 | 2,476,000 | — | — |
| 2016-11-21 | $26.20 | $31.12 | 2,672,600 | — | — |
| 2016-11-18 | $26.12 | $31.03 | 2,030,800 | — | — |
| 2016-11-17 | $26.71 | $31.73 | 2,736,200 | — | — |
| 2016-11-16 | $25.54 | $30.34 | 2,887,600 | — | — |
| 2016-11-15 | $26.44 | $31.41 | 2,009,600 | — | — |
| 2016-11-14 | $26.13 | $31.04 | 3,191,200 | — | — |
| 2016-11-11 | $25.14 | $29.87 | 1,787,400 | — | — |
| 2016-11-10 | $24.80 | $29.46 | 3,395,500 | — | — |
| 2016-11-09 | $25.28 | $30.03 | 6,469,000 | — | — |
| 2016-11-08 | $21.87 | $25.98 | 2,351,300 | — | — |
| 2016-11-07 | $22.40 | $26.61 | 1,780,600 | — | — |
| 2016-11-04 | $22.52 | $26.75 | 2,413,100 | — | — |
| 2016-11-03 | $22.54 | $26.42 | 2,116,600 | — | — |
| 2016-11-02 | $22.59 | $26.48 | 2,835,000 | — | — |
| 2016-11-01 | $23.16 | $27.15 | 8,878,200 | — | — |
| 2016-10-31 | $21.80 | $25.55 | 3,219,300 | — | — |
| 2016-10-28 | $21.47 | $25.17 | 2,877,100 | — | — |
| 2016-10-27 | $20.94 | $24.55 | 3,001,000 | — | — |
| 2016-10-26 | $21.74 | $25.48 | 2,273,700 | — | — |
| 2016-10-25 | $21.38 | $25.06 | 2,697,700 | — | — |
| 2016-10-24 | $21.13 | $24.77 | 2,143,800 | — | — |
| 2016-10-21 | $21.18 | $24.83 | 1,919,800 | — | — |
| 2016-10-20 | $20.42 | $23.94 | 1,649,300 | — | — |
| 2016-10-19 | $20.25 | $23.74 | 2,098,300 | — | — |
| 2016-10-18 | $21.07 | $24.70 | 2,048,600 | — | — |
| 2016-10-17 | $20.51 | $24.04 | 2,852,300 | — | — |
| 2016-10-14 | $19.82 | $23.23 | 3,283,700 | — | — |
| 2016-10-13 | $20.19 | $23.67 | 3,744,300 | — | — |
| 2016-10-12 | $20.03 | $23.48 | 2,913,300 | — | — |
| 2016-10-11 | $20.62 | $24.17 | 2,828,900 | — | — |
| 2016-10-10 | $21.50 | $25.20 | 1,790,700 | — | — |
| 2016-10-07 | $21.71 | $25.45 | 3,895,500 | — | — |
| 2016-10-06 | $22.19 | $26.01 | 2,524,300 | — | — |
| 2016-10-05 | $23.17 | $27.16 | 2,699,700 | — | — |
| 2016-10-04 | $22.75 | $26.67 | 2,169,000 | — | — |
| 2016-10-03 | $22.61 | $26.50 | 1,302,200 | — | — |
| 2016-09-30 | $22.64 | $26.54 | 2,001,400 | — | — |
| 2016-09-29 | $21.98 | $25.76 | 3,143,100 | — | — |
| 2016-09-28 | $23.11 | $27.09 | 3,168,400 | — | — |
| 2016-09-27 | $22.43 | $26.29 | 1,801,900 | — | — |
| 2016-09-26 | $22.16 | $25.98 | 1,916,300 | — | — |
| 2016-09-23 | $22.85 | $26.78 | 1,934,900 | — | — |
| 2016-09-22 | $22.70 | $26.61 | 3,057,800 | — | — |
| 2016-09-21 | $21.81 | $25.56 | 3,902,800 | — | — |
| 2016-09-20 | $21.83 | $25.59 | 4,626,800 | — | — |
| 2016-09-19 | $23.69 | $27.77 | 4,624,700 | — | — |
| 2016-09-16 | $22.73 | $26.64 | 3,643,300 | — | — |
| 2016-09-15 | $22.69 | $26.60 | 3,630,000 | — | — |
| 2016-09-14 | $21.80 | $25.55 | 3,783,600 | — | — |
| 2016-09-13 | $23.25 | $27.25 | 3,420,900 | — | — |
| 2016-09-12 | $23.00 | $26.96 | 4,351,600 | — | — |
| 2016-09-09 | $21.48 | $25.18 | 3,119,000 | — | — |
| 2016-09-08 | $22.95 | $26.90 | 2,365,100 | — | — |
| 2016-09-07 | $21.83 | $25.59 | 1,436,700 | — | — |
| 2016-09-06 | $21.57 | $25.28 | 1,672,800 | — | — |
| 2016-09-02 | $21.04 | $24.66 | 1,722,700 | — | — |
| 2016-09-01 | $21.19 | $24.84 | 2,453,400 | — | — |
| 2016-08-31 | $21.90 | $25.67 | 1,765,400 | — | — |
| 2016-08-30 | $22.07 | $25.87 | 1,348,500 | — | — |
| 2016-08-29 | $22.16 | $25.98 | 1,506,600 | — | — |
| 2016-08-26 | $22.01 | $25.80 | 2,168,400 | — | — |
| 2016-08-25 | $22.20 | $26.02 | 2,281,400 | — | — |
| 2016-08-24 | $23.23 | $27.23 | 1,236,500 | — | — |
| 2016-08-23 | $22.95 | $26.90 | 1,080,800 | — | — |
| 2016-08-22 | $22.64 | $26.54 | 1,864,100 | — | — |
| 2016-08-19 | $23.07 | $27.04 | 1,227,800 | — | — |
| 2016-08-18 | $23.34 | $27.36 | 1,688,200 | — | — |
| 2016-08-17 | $23.75 | $27.84 | 2,030,200 | — | — |
| 2016-08-16 | $23.25 | $27.25 | 1,265,900 | — | — |
| 2016-08-15 | $23.27 | $27.28 | 1,858,900 | — | — |
| 2016-08-12 | $23.12 | $27.10 | 2,040,700 | — | — |
| 2016-08-11 | $22.75 | $26.67 | 2,789,600 | — | — |
| 2016-08-10 | $21.97 | $25.75 | 3,371,900 | — | — |
| 2016-08-09 | $22.42 | $26.28 | 2,529,800 | — | — |
| 2016-08-08 | $23.00 | $26.96 | 1,921,400 | — | — |
| 2016-08-05 | $22.91 | $26.85 | 1,895,200 | — | — |
| 2016-08-04 | $22.67 | $26.22 | 2,624,100 | — | — |
| 2016-08-03 | $23.99 | $27.75 | 3,469,200 | — | — |
| 2016-08-02 | $22.74 | $26.30 | 2,478,700 | — | — |
| 2016-08-01 | $22.37 | $25.87 | 3,498,100 | — | — |
| 2016-07-29 | $22.34 | $25.84 | 3,233,000 | — | — |
| 2016-07-28 | $21.79 | $25.20 | 1,897,000 | — | — |
| 2016-07-27 | $21.70 | $25.10 | 2,212,400 | — | — |
| 2016-07-26 | $22.81 | $26.38 | 2,025,900 | — | — |
| 2016-07-25 | $21.99 | $25.43 | 2,734,800 | — | — |
| 2016-07-22 | $22.05 | $25.50 | 1,658,500 | — | — |
| 2016-07-21 | $22.20 | $25.68 | 1,580,500 | — | — |
| 2016-07-20 | $22.49 | $26.01 | 1,489,900 | — | — |
| 2016-07-19 | $22.62 | $26.16 | 1,595,900 | — | — |
| 2016-07-18 | $22.33 | $25.83 | 1,738,300 | — | — |
| 2016-07-15 | $21.98 | $25.42 | 2,956,400 | — | — |
| 2016-07-14 | $21.82 | $25.24 | 2,664,700 | — | — |
| 2016-07-13 | $21.55 | $24.93 | 4,097,700 | — | — |
| 2016-07-12 | $22.38 | $25.89 | 1,940,600 | — | — |
| 2016-07-11 | $21.92 | $25.35 | 2,930,600 | — | — |
| 2016-07-08 | $21.91 | $25.34 | 4,010,100 | — | — |
| 2016-07-07 | $21.68 | $25.08 | 2,725,400 | — | — |
| 2016-07-06 | $22.57 | $26.11 | 3,508,000 | — | — |
| 2016-07-05 | $23.36 | $27.02 | 2,527,300 | — | — |
| 2016-07-01 | $24.06 | $27.83 | 1,935,800 | — | — |
| 2016-06-30 | $23.78 | $27.51 | 2,640,100 | — | — |
| 2016-06-29 | $23.57 | $27.26 | 3,536,100 | — | — |
| 2016-06-28 | $23.29 | $26.94 | 2,248,600 | — | — |
| 2016-06-27 | $22.20 | $25.68 | 1,944,800 | — | — |
| 2016-06-24 | $23.36 | $27.02 | 1,570,500 | — | — |
| 2016-06-23 | $24.29 | $28.09 | 1,794,800 | — | — |
| 2016-06-22 | $23.50 | $27.18 | 1,865,600 | — | — |
| 2016-06-21 | $23.80 | $27.53 | 1,586,900 | — | — |
| 2016-06-20 | $23.51 | $27.19 | 2,457,200 | — | — |
| 2016-06-17 | $24.16 | $27.94 | 2,808,300 | — | — |
| 2016-06-16 | $24.17 | $27.96 | 1,328,600 | — | — |
| 2016-06-15 | $23.98 | $27.74 | 2,355,100 | — | — |
| 2016-06-14 | $24.11 | $27.89 | 2,253,100 | — | — |
| 2016-06-13 | $24.46 | $28.29 | 2,223,100 | — | — |
| 2016-06-10 | $25.37 | $29.34 | 1,368,200 | — | — |
| 2016-06-09 | $25.83 | $29.88 | 2,070,300 | — | — |
| 2016-06-08 | $26.39 | $30.52 | 1,728,500 | — | — |
| 2016-06-07 | $27.18 | $31.44 | 1,699,400 | — | — |
| 2016-06-06 | $26.65 | $30.82 | 1,713,600 | — | — |
| 2016-06-03 | $26.82 | $31.02 | 1,556,600 | — | — |
| 2016-06-02 | $27.57 | $31.89 | 1,983,900 | — | — |
| 2016-06-01 | $27.55 | $31.87 | 1,603,100 | — | — |
| 2016-05-31 | $26.37 | $30.50 | 1,790,000 | — | — |
| 2016-05-27 | $26.66 | $30.84 | 1,158,300 | — | — |
| 2016-05-26 | $26.50 | $30.65 | 2,878,800 | — | — |
| 2016-05-25 | $27.16 | $31.41 | 1,942,600 | — | — |
| 2016-05-24 | $27.94 | $32.32 | 1,289,900 | — | — |
| 2016-05-23 | $27.20 | $31.46 | 1,016,600 | — | — |
| 2016-05-20 | $27.83 | $32.19 | 1,123,000 | — | — |
| 2016-05-19 | $27.54 | $31.85 | 1,429,500 | — | — |
| 2016-05-18 | $28.53 | $33.00 | 1,560,500 | — | — |
| 2016-05-17 | $27.86 | $32.22 | 1,383,700 | — | — |
| 2016-05-16 | $27.92 | $32.29 | 1,679,800 | — | — |
| 2016-05-13 | $28.33 | $32.77 | 1,151,200 | — | — |
| 2016-05-12 | $28.22 | $32.64 | 1,909,600 | — | — |
| 2016-05-11 | $29.61 | $34.25 | 1,557,600 | — | — |
| 2016-05-10 | $29.16 | $33.38 | 1,768,500 | — | — |
| 2016-05-09 | $28.70 | $32.85 | 1,328,200 | — | — |
| 2016-05-06 | $29.59 | $33.87 | 870,200 | — | — |
| 2016-05-05 | $29.46 | $33.72 | 1,576,100 | — | — |
| 2016-05-04 | $29.78 | $34.09 | 1,718,800 | — | — |
| 2016-05-03 | $31.32 | $35.85 | 1,321,700 | — | — |
| 2016-05-02 | $32.25 | $36.92 | 1,430,000 | — | — |
| 2016-04-29 | $32.18 | $36.84 | 2,303,600 | — | — |
| 2016-04-28 | $33.50 | $38.35 | 1,649,300 | — | — |
| 2016-04-27 | $35.29 | $40.40 | 1,969,100 | — | — |
| 2016-04-26 | $34.93 | $39.99 | 1,308,100 | — | — |
| 2016-04-25 | $34.34 | $39.31 | 1,289,800 | — | — |
| 2016-04-22 | $34.11 | $39.05 | 981,200 | — | — |
| 2016-04-21 | $33.42 | $38.26 | 1,275,600 | — | — |
| 2016-04-20 | $32.54 | $37.25 | 1,103,900 | — | — |
| 2016-04-19 | $32.37 | $37.06 | 1,329,700 | — | — |
| 2016-04-18 | $32.77 | $37.51 | 857,000 | — | — |
| 2016-04-15 | $32.24 | $36.91 | 1,119,300 | — | — |
| 2016-04-14 | $33.10 | $37.89 | 1,095,300 | — | — |
| 2016-04-13 | $33.31 | $38.13 | 932,400 | — | — |
| 2016-04-12 | $32.96 | $37.73 | 1,373,600 | — | — |
| 2016-04-11 | $32.48 | $37.18 | 1,541,300 | — | — |
| 2016-04-08 | $33.64 | $38.51 | 3,036,300 | — | — |
| 2016-04-07 | $32.61 | $37.33 | 1,311,600 | — | — |
| 2016-04-06 | $32.61 | $37.33 | 1,935,700 | — | — |
| 2016-04-05 | $32.53 | $37.24 | 2,796,300 | — | — |
| 2016-04-04 | $33.75 | $38.64 | 1,819,800 | — | — |
| 2016-04-01 | $32.23 | $36.90 | 1,629,400 | — | — |
| 2016-03-31 | $33.20 | $38.01 | 2,340,300 | — | — |
| 2016-03-30 | $31.92 | $36.54 | 2,090,200 | — | — |
| 2016-03-29 | $32.71 | $37.44 | 1,184,600 | — | — |
| 2016-03-28 | $32.53 | $37.24 | 1,026,000 | — | — |
| 2016-03-24 | $32.42 | $37.11 | 1,285,300 | — | — |
| 2016-03-23 | $31.54 | $36.11 | 1,288,100 | — | — |
| 2016-03-22 | $33.29 | $38.11 | 1,354,600 | — | — |
| 2016-03-21 | $31.84 | $36.45 | 834,000 | — | — |
| 2016-03-18 | $31.72 | $36.31 | 1,650,500 | — | — |
| 2016-03-17 | $31.45 | $36.00 | 1,588,700 | — | — |
| 2016-03-16 | $32.25 | $36.92 | 1,463,000 | — | — |
| 2016-03-15 | $31.01 | $35.50 | 1,295,500 | — | — |
| 2016-03-14 | $31.08 | $35.58 | 1,149,400 | — | — |
| 2016-03-11 | $31.92 | $36.54 | 1,000,200 | — | — |
| 2016-03-10 | $31.63 | $36.21 | 1,790,100 | — | — |
| 2016-03-09 | $32.04 | $36.68 | 1,589,000 | — | — |
| 2016-03-08 | $30.38 | $34.78 | 1,318,500 | — | — |
| 2016-03-07 | $31.45 | $36.00 | 1,619,900 | — | — |
| 2016-03-04 | $31.59 | $36.16 | 1,627,700 | — | — |
| 2016-03-03 | $32.55 | $37.26 | 1,373,600 | — | — |
| 2016-03-02 | $30.44 | $34.85 | 1,364,700 | — | — |
| 2016-03-01 | $30.85 | $35.32 | 2,118,800 | — | — |
| 2016-02-29 | $30.20 | $34.57 | 1,537,300 | — | — |
| 2016-02-26 | $28.98 | $33.17 | 1,464,300 | — | — |
| 2016-02-25 | $29.64 | $33.93 | 2,167,300 | — | — |
| 2016-02-24 | $29.58 | $33.86 | 2,629,800 | — | — |
| 2016-02-23 | $27.36 | $31.32 | 2,504,900 | — | — |
| 2016-02-22 | $28.51 | $32.64 | 1,880,300 | — | — |
| 2016-02-19 | $26.80 | $30.68 | 1,574,000 | — | — |
| 2016-02-18 | $26.01 | $29.77 | 2,660,200 | — | — |
| 2016-02-17 | $27.97 | $31.68 | 2,280,100 | — | — |
| 2016-02-16 | $28.31 | $32.06 | 1,986,200 | — | — |
| 2016-02-12 | $29.13 | $32.99 | 2,684,900 | — | — |
| 2016-02-11 | $28.30 | $32.05 | 3,578,100 | — | — |
| 2016-02-10 | $28.29 | $32.04 | 2,545,200 | — | — |
| 2016-02-09 | $27.65 | $31.31 | 2,314,300 | — | — |
| 2016-02-08 | $27.39 | $31.02 | 2,590,400 | — | — |
| 2016-02-05 | $29.74 | $33.68 | 2,527,100 | — | — |
| 2016-02-04 | $31.08 | $35.20 | 3,362,100 | — | — |
| 2016-02-03 | $30.42 | $34.45 | 2,690,300 | — | — |
| 2016-02-02 | $31.70 | $35.90 | 2,641,800 | — | — |
| 2016-02-01 | $34.42 | $38.98 | 1,258,600 | — | — |
| 2016-01-29 | $34.99 | $39.63 | 1,467,300 | — | — |
| 2016-01-28 | $33.91 | $38.40 | 1,595,900 | — | — |
| 2016-01-27 | $33.47 | $37.90 | 1,950,300 | — | — |
| 2016-01-26 | $34.75 | $39.35 | 1,667,800 | — | — |
| 2016-01-25 | $34.11 | $38.63 | 1,555,100 | — | — |
| 2016-01-22 | $35.54 | $40.25 | 2,137,200 | — | — |
| 2016-01-21 | $33.67 | $38.13 | 1,906,700 | — | — |
| 2016-01-20 | $34.22 | $38.75 | 2,237,600 | — | — |
| 2016-01-19 | $34.52 | $39.09 | 1,506,300 | — | — |
| 2016-01-15 | $34.64 | $39.23 | 2,121,000 | — | — |
| 2016-01-14 | $34.92 | $39.55 | 2,164,500 | — | — |
| 2016-01-13 | $32.60 | $36.92 | 2,684,500 | — | — |
| 2016-01-12 | $37.49 | $42.46 | 1,414,400 | — | — |
| 2016-01-11 | $36.75 | $41.62 | 1,405,600 | — | — |
| 2016-01-08 | $36.40 | $41.22 | 1,975,200 | — | — |
| 2016-01-07 | $37.10 | $42.01 | 1,713,500 | — | — |
| 2016-01-06 | $36.64 | $41.49 | 2,240,900 | — | — |
| 2016-01-05 | $37.67 | $42.66 | 2,146,300 | — | — |
| 2016-01-04 | $35.44 | $40.13 | 2,642,000 | — | — |