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
- 1993-11-02 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 | $26.92 | $32.17 | 2,203,100 | — | — |
| 2016-12-29 | $26.98 | $32.24 | 1,621,400 | — | — |
| 2016-12-28 | $26.75 | $31.96 | 1,045,300 | — | — |
| 2016-12-27 | $27.09 | $32.37 | 2,280,900 | — | — |
| 2016-12-23 | $26.69 | $31.89 | 1,367,700 | — | — |
| 2016-12-22 | $26.88 | $32.12 | 1,849,000 | — | — |
| 2016-12-21 | $26.91 | $32.15 | 3,898,000 | — | — |
| 2016-12-20 | $27.00 | $32.26 | 2,539,100 | — | — |
| 2016-12-19 | $26.82 | $32.05 | 3,217,800 | — | — |
| 2016-12-16 | $26.78 | $32.00 | 6,262,200 | — | — |
| 2016-12-15 | $26.73 | $31.94 | 3,437,700 | — | — |
| 2016-12-14 | $26.52 | $31.69 | 5,626,100 | — | — |
| 2016-12-13 | $26.70 | $31.90 | 15,023,800 | — | — |
| 2016-12-12 | $28.67 | $34.26 | 3,871,800 | — | — |
| 2016-12-09 | $28.17 | $33.66 | 2,210,800 | — | — |
| 2016-12-08 | $28.83 | $34.45 | 2,822,500 | — | — |
| 2016-12-07 | $28.60 | $34.17 | 2,623,500 | — | — |
| 2016-12-06 | $28.59 | $34.16 | 3,902,900 | — | — |
| 2016-12-05 | $28.78 | $34.36 | 4,178,500 | — | — |
| 2016-12-02 | $28.09 | $33.54 | 3,704,500 | — | — |
| 2016-12-01 | $27.70 | $33.07 | 6,119,300 | — | — |
| 2016-11-30 | $26.67 | $31.84 | 7,403,400 | — | — |
| 2016-11-29 | $22.96 | $27.42 | 4,667,200 | — | — |
| 2016-11-28 | $23.71 | $28.31 | 3,161,400 | — | — |
| 2016-11-25 | $24.19 | $28.88 | 976,600 | — | — |
| 2016-11-23 | $24.75 | $29.55 | 1,621,800 | — | — |
| 2016-11-22 | $24.47 | $29.22 | 2,447,300 | — | — |
| 2016-11-21 | $24.74 | $29.54 | 2,802,400 | — | — |
| 2016-11-18 | $24.11 | $28.79 | 2,204,400 | — | — |
| 2016-11-17 | $23.86 | $28.49 | 2,470,700 | — | — |
| 2016-11-16 | $23.66 | $28.25 | 2,798,000 | — | — |
| 2016-11-15 | $23.60 | $28.18 | 4,288,600 | — | — |
| 2016-11-14 | $22.56 | $26.94 | 2,835,700 | — | — |
| 2016-11-11 | $22.00 | $26.27 | 2,709,200 | — | — |
| 2016-11-10 | $22.39 | $26.73 | 3,151,300 | — | — |
| 2016-11-09 | $22.39 | $26.73 | 3,182,200 | — | — |
| 2016-11-08 | $21.69 | $25.90 | 2,333,700 | — | — |
| 2016-11-07 | $21.67 | $25.87 | 2,332,500 | — | — |
| 2016-11-04 | $21.40 | $25.55 | 3,046,100 | — | — |
| 2016-11-03 | $21.45 | $25.61 | 2,835,600 | — | — |
| 2016-11-02 | $21.39 | $25.54 | 4,257,700 | — | — |
| 2016-11-01 | $22.13 | $26.42 | 4,533,400 | — | — |
| 2016-10-31 | $22.48 | $26.84 | 2,495,500 | — | — |
| 2016-10-28 | $22.65 | $27.04 | 2,837,700 | — | — |
| 2016-10-27 | $23.33 | $27.86 | 6,084,400 | — | — |
| 2016-10-26 | $23.37 | $27.90 | 4,910,500 | — | — |
| 2016-10-25 | $23.37 | $27.90 | 2,529,400 | — | — |
| 2016-10-24 | $24.16 | $28.85 | 2,719,200 | — | — |
| 2016-10-21 | $24.40 | $29.13 | 2,655,600 | — | — |
| 2016-10-20 | $24.10 | $28.78 | 4,014,800 | — | — |
| 2016-10-19 | $24.59 | $29.36 | 2,932,300 | — | — |
| 2016-10-18 | $24.19 | $28.88 | 4,097,800 | — | — |
| 2016-10-17 | $23.73 | $28.33 | 2,231,400 | — | — |
| 2016-10-14 | $24.09 | $28.76 | 2,617,400 | — | — |
| 2016-10-13 | $24.56 | $29.33 | 2,771,200 | — | — |
| 2016-10-12 | $24.21 | $28.91 | 3,569,200 | — | — |
| 2016-10-11 | $24.33 | $29.05 | 4,627,100 | — | — |
| 2016-10-10 | $24.05 | $28.72 | 3,792,000 | — | — |
| 2016-10-07 | $23.02 | $27.49 | 2,931,400 | — | — |
| 2016-10-06 | $23.01 | $27.47 | 3,154,100 | — | — |
| 2016-10-05 | $22.59 | $26.97 | 4,183,900 | — | — |
| 2016-10-04 | $21.64 | $25.84 | 2,184,600 | — | — |
| 2016-10-03 | $22.09 | $26.38 | 3,536,000 | — | — |
| 2016-09-30 | $22.37 | $26.71 | 5,983,800 | — | — |
| 2016-09-29 | $21.77 | $25.99 | 5,593,900 | — | — |
| 2016-09-28 | $20.39 | $24.35 | 5,040,800 | — | — |
| 2016-09-27 | $18.82 | $22.47 | 2,424,400 | — | — |
| 2016-09-26 | $19.02 | $22.71 | 2,761,100 | — | — |
| 2016-09-23 | $18.80 | $22.45 | 2,370,100 | — | — |
| 2016-09-22 | $19.53 | $23.32 | 2,681,700 | — | — |
| 2016-09-21 | $19.55 | $23.34 | 2,684,400 | — | — |
| 2016-09-20 | $18.78 | $22.42 | 4,276,800 | — | — |
| 2016-09-19 | $19.26 | $23.00 | 3,267,700 | — | — |
| 2016-09-16 | $18.96 | $22.64 | 4,172,500 | — | — |
| 2016-09-15 | $19.03 | $22.72 | 3,241,100 | — | — |
| 2016-09-14 | $18.42 | $21.99 | 4,788,000 | — | — |
| 2016-09-13 | $18.44 | $22.02 | 4,894,800 | — | — |
| 2016-09-12 | $19.11 | $22.82 | 3,492,400 | — | — |
| 2016-09-09 | $19.16 | $22.88 | 4,166,100 | — | — |
| 2016-09-08 | $20.65 | $24.66 | 3,904,200 | — | — |
| 2016-09-07 | $20.51 | $24.49 | 3,291,200 | — | — |
| 2016-09-06 | $20.57 | $24.56 | 2,448,300 | — | — |
| 2016-09-02 | $19.74 | $23.55 | 2,821,500 | — | — |
| 2016-09-01 | $19.49 | $23.25 | 2,744,700 | — | — |
| 2016-08-31 | $19.49 | $23.25 | 3,728,200 | — | — |
| 2016-08-30 | $19.97 | $23.82 | 2,320,500 | — | — |
| 2016-08-29 | $20.47 | $24.42 | 2,185,500 | — | — |
| 2016-08-26 | $20.56 | $24.52 | 3,478,400 | — | — |
| 2016-08-25 | $20.75 | $24.75 | 2,473,400 | — | — |
| 2016-08-24 | $20.81 | $24.82 | 3,319,600 | — | — |
| 2016-08-23 | $20.83 | $24.85 | 2,877,800 | — | — |
| 2016-08-22 | $20.67 | $24.66 | 3,264,100 | — | — |
| 2016-08-19 | $21.22 | $25.31 | 3,274,100 | — | — |
| 2016-08-18 | $21.17 | $25.25 | 5,195,700 | — | — |
| 2016-08-17 | $19.96 | $23.81 | 3,026,000 | — | — |
| 2016-08-16 | $20.30 | $24.21 | 2,949,600 | — | — |
| 2016-08-15 | $20.09 | $23.96 | 2,608,400 | — | — |
| 2016-08-12 | $19.44 | $23.19 | 2,289,200 | — | — |
| 2016-08-11 | $19.57 | $23.34 | 3,072,800 | — | — |
| 2016-08-10 | $19.54 | $23.31 | 3,262,100 | — | — |
| 2016-08-09 | $19.88 | $23.71 | 3,451,200 | — | — |
| 2016-08-08 | $20.39 | $24.32 | 2,563,300 | — | — |
| 2016-08-05 | $19.81 | $23.63 | 2,725,700 | — | — |
| 2016-08-04 | $19.32 | $23.05 | 2,677,200 | — | — |
| 2016-08-03 | $19.37 | $23.11 | 3,326,600 | — | — |
| 2016-08-02 | $18.79 | $22.41 | 4,649,700 | — | — |
| 2016-08-01 | $18.78 | $22.40 | 4,516,500 | — | — |
| 2016-07-29 | $19.39 | $23.13 | 4,269,000 | — | — |
| 2016-07-28 | $19.26 | $22.97 | 7,150,600 | — | — |
| 2016-07-27 | $19.64 | $23.43 | 5,459,400 | — | — |
| 2016-07-26 | $20.21 | $24.11 | 3,634,500 | — | — |
| 2016-07-25 | $19.83 | $23.65 | 5,117,600 | — | — |
| 2016-07-22 | $20.59 | $24.56 | 3,801,000 | — | — |
| 2016-07-21 | $20.15 | $24.04 | 4,855,800 | — | — |
| 2016-07-20 | $20.44 | $24.38 | 5,449,900 | — | — |
| 2016-07-19 | $20.61 | $24.58 | 3,821,500 | — | — |
| 2016-07-18 | $21.13 | $25.20 | 3,085,500 | — | — |
| 2016-07-15 | $21.25 | $25.35 | 4,843,400 | — | — |
| 2016-07-14 | $21.07 | $25.13 | 2,527,300 | — | — |
| 2016-07-13 | $20.99 | $25.04 | 3,593,200 | — | — |
| 2016-07-12 | $21.67 | $25.85 | 5,779,400 | — | — |
| 2016-07-11 | $20.70 | $24.69 | 4,210,000 | — | — |
| 2016-07-08 | $21.09 | $25.16 | 3,100,900 | — | — |
| 2016-07-07 | $20.42 | $24.36 | 4,267,000 | — | — |
| 2016-07-06 | $20.55 | $24.51 | 3,671,300 | — | — |
| 2016-07-05 | $20.57 | $24.54 | 2,769,400 | — | — |
| 2016-07-01 | $21.69 | $25.87 | 2,926,900 | — | — |
| 2016-06-30 | $21.32 | $25.43 | 2,825,300 | — | — |
| 2016-06-29 | $20.82 | $24.83 | 4,586,000 | — | — |
| 2016-06-28 | $19.85 | $23.68 | 3,301,200 | — | — |
| 2016-06-27 | $19.33 | $23.06 | 3,888,000 | — | — |
| 2016-06-24 | $20.41 | $24.35 | 5,098,900 | — | — |
| 2016-06-23 | $21.61 | $25.78 | 2,229,700 | — | — |
| 2016-06-22 | $21.12 | $25.19 | 3,267,500 | — | — |
| 2016-06-21 | $21.10 | $25.17 | 3,748,700 | — | — |
| 2016-06-20 | $20.59 | $24.56 | 3,980,400 | — | — |
| 2016-06-17 | $20.97 | $25.01 | 4,337,000 | — | — |
| 2016-06-16 | $20.57 | $24.54 | 3,976,100 | — | — |
| 2016-06-15 | $21.03 | $25.09 | 3,023,300 | — | — |
| 2016-06-14 | $20.86 | $24.88 | 3,498,700 | — | — |
| 2016-06-13 | $20.81 | $24.82 | 2,962,400 | — | — |
| 2016-06-10 | $21.07 | $25.13 | 2,953,200 | — | — |
| 2016-06-09 | $21.71 | $25.90 | 3,690,700 | — | — |
| 2016-06-08 | $21.56 | $25.72 | 4,286,900 | — | — |
| 2016-06-07 | $21.49 | $25.63 | 5,637,200 | — | — |
| 2016-06-06 | $20.20 | $24.07 | 5,774,900 | — | — |
| 2016-06-03 | $18.27 | $21.77 | 3,067,700 | — | — |
| 2016-06-02 | $17.96 | $21.40 | 3,232,800 | — | — |
| 2016-06-01 | $18.22 | $21.71 | 3,252,200 | — | — |
| 2016-05-31 | $18.61 | $22.18 | 2,678,200 | — | — |
| 2016-05-27 | $18.60 | $22.16 | 2,614,000 | — | — |
| 2016-05-26 | $18.71 | $22.30 | 3,594,500 | — | — |
| 2016-05-25 | $18.60 | $22.16 | 2,976,000 | — | — |
| 2016-05-24 | $17.60 | $20.97 | 2,698,100 | — | — |
| 2016-05-23 | $17.31 | $20.63 | 2,979,600 | — | — |
| 2016-05-20 | $17.44 | $20.78 | 2,948,900 | — | — |
| 2016-05-19 | $17.17 | $20.46 | 3,324,200 | — | — |
| 2016-05-18 | $17.36 | $20.69 | 2,199,900 | — | — |
| 2016-05-17 | $17.95 | $21.39 | 2,978,100 | — | — |
| 2016-05-16 | $17.70 | $21.09 | 2,574,800 | — | — |
| 2016-05-13 | $17.31 | $20.63 | 2,552,900 | — | — |
| 2016-05-12 | $17.74 | $21.14 | 2,876,600 | — | — |
| 2016-05-11 | $17.86 | $21.28 | 2,962,600 | — | — |
| 2016-05-10 | $17.76 | $21.16 | 2,984,800 | — | — |
| 2016-05-09 | $17.05 | $20.32 | 3,370,600 | — | — |
| 2016-05-06 | $17.86 | $21.28 | 2,968,500 | — | — |
| 2016-05-05 | $17.45 | $20.79 | 3,491,600 | — | — |
| 2016-05-04 | $17.56 | $20.93 | 5,428,400 | — | — |
| 2016-05-03 | $18.59 | $22.15 | 3,815,300 | — | — |
| 2016-05-02 | $19.23 | $22.92 | 4,836,500 | — | — |
| 2016-04-29 | $19.75 | $23.53 | 4,100,900 | — | — |
| 2016-04-28 | $19.15 | $22.82 | 5,023,600 | — | — |
| 2016-04-27 | $19.09 | $22.75 | 6,341,700 | — | — |
| 2016-04-26 | $18.54 | $22.09 | 5,159,400 | — | — |
| 2016-04-25 | $18.70 | $22.28 | 2,954,600 | — | — |
| 2016-04-22 | $19.06 | $22.71 | 6,424,200 | — | — |
| 2016-04-21 | $18.71 | $22.30 | 4,054,200 | — | — |
| 2016-04-20 | $18.75 | $22.34 | 6,023,200 | — | — |
| 2016-04-19 | $18.42 | $21.95 | 4,911,000 | — | — |
| 2016-04-18 | $17.79 | $21.20 | 3,585,800 | — | — |
| 2016-04-15 | $17.64 | $21.02 | 4,485,900 | — | — |
| 2016-04-14 | $18.24 | $21.74 | 3,601,300 | — | — |
| 2016-04-13 | $18.65 | $22.22 | 2,902,500 | — | — |
| 2016-04-12 | $18.62 | $22.19 | 5,918,400 | — | — |
| 2016-04-11 | $17.62 | $21.00 | 4,214,000 | — | — |
| 2016-04-08 | $17.40 | $20.73 | 3,443,200 | — | — |
| 2016-04-07 | $16.71 | $19.91 | 3,094,000 | — | — |
| 2016-04-06 | $17.02 | $20.28 | 3,159,600 | — | — |
| 2016-04-05 | $16.40 | $19.54 | 3,157,700 | — | — |
| 2016-04-04 | $16.37 | $19.51 | 4,283,100 | — | — |
| 2016-04-01 | $16.56 | $19.73 | 4,967,500 | — | — |
| 2016-03-31 | $17.62 | $21.00 | 4,606,000 | — | — |
| 2016-03-30 | $17.20 | $20.50 | 3,902,700 | — | — |
| 2016-03-29 | $16.98 | $20.23 | 3,247,100 | — | — |
| 2016-03-28 | $16.75 | $19.96 | 3,143,200 | — | — |
| 2016-03-24 | $16.93 | $20.17 | 3,611,600 | — | — |
| 2016-03-23 | $16.91 | $20.15 | 3,156,500 | — | — |
| 2016-03-22 | $17.14 | $20.42 | 2,622,600 | — | — |
| 2016-03-21 | $17.51 | $20.87 | 3,660,500 | — | — |
| 2016-03-18 | $17.25 | $20.56 | 6,268,300 | — | — |
| 2016-03-17 | $18.32 | $21.83 | 4,287,200 | — | — |
| 2016-03-16 | $18.18 | $21.66 | 3,717,900 | — | — |
| 2016-03-15 | $17.90 | $21.33 | 3,780,700 | — | — |
| 2016-03-14 | $17.74 | $21.14 | 3,683,300 | — | — |
| 2016-03-11 | $17.91 | $21.34 | 4,858,400 | — | — |
| 2016-03-10 | $17.69 | $21.08 | 4,979,300 | — | — |
| 2016-03-09 | $17.62 | $21.00 | 4,939,900 | — | — |
| 2016-03-08 | $17.39 | $20.72 | 5,502,600 | — | — |
| 2016-03-07 | $18.43 | $21.84 | 7,483,500 | — | — |
| 2016-03-04 | $17.48 | $20.72 | 6,817,000 | — | — |
| 2016-03-03 | $16.96 | $20.10 | 7,527,700 | — | — |
| 2016-03-02 | $16.26 | $19.27 | 5,347,300 | — | — |
| 2016-03-01 | $15.80 | $18.73 | 5,880,900 | — | — |
| 2016-02-29 | $15.54 | $18.42 | 5,479,500 | — | — |
| 2016-02-26 | $15.32 | $18.16 | 5,570,400 | — | — |
| 2016-02-25 | $14.82 | $17.56 | 4,009,100 | — | — |
| 2016-02-24 | $14.94 | $17.71 | 2,685,300 | — | — |
| 2016-02-23 | $14.83 | $17.58 | 3,990,600 | — | — |
| 2016-02-22 | $15.44 | $18.30 | 4,637,400 | — | — |
| 2016-02-19 | $15.00 | $17.78 | 4,875,600 | — | — |
| 2016-02-18 | $14.72 | $17.45 | 4,938,800 | — | — |
| 2016-02-17 | $14.67 | $17.39 | 5,446,100 | — | — |
| 2016-02-16 | $13.75 | $16.30 | 3,582,100 | — | — |
| 2016-02-12 | $13.13 | $15.56 | 4,797,200 | — | — |
| 2016-02-11 | $12.57 | $14.90 | 5,783,000 | — | — |
| 2016-02-10 | $12.59 | $14.92 | 3,219,000 | — | — |
| 2016-02-09 | $12.79 | $15.16 | 4,616,700 | — | — |
| 2016-02-08 | $13.27 | $15.73 | 5,072,700 | — | — |
| 2016-02-05 | $13.74 | $16.28 | 6,878,200 | — | — |
| 2016-02-04 | $14.15 | $16.77 | 6,695,000 | — | — |
| 2016-02-03 | $13.05 | $15.47 | 6,983,500 | — | — |
| 2016-02-02 | $12.49 | $14.80 | 5,662,500 | — | — |
| 2016-02-01 | $13.33 | $15.80 | 5,395,200 | — | — |
| 2016-01-29 | $14.38 | $17.04 | 6,991,900 | — | — |
| 2016-01-28 | $13.51 | $16.01 | 8,050,100 | — | — |
| 2016-01-27 | $12.42 | $14.72 | 6,550,600 | — | — |
| 2016-01-26 | $11.92 | $14.13 | 6,090,700 | — | — |
| 2016-01-25 | $11.49 | $13.62 | 6,211,700 | — | — |
| 2016-01-22 | $12.67 | $15.02 | 8,098,000 | — | — |
| 2016-01-21 | $11.99 | $14.21 | 6,408,100 | — | — |
| 2016-01-20 | $11.64 | $13.80 | 7,926,200 | — | — |
| 2016-01-19 | $12.07 | $14.31 | 5,918,000 | — | — |
| 2016-01-15 | $12.84 | $15.22 | 5,563,000 | — | — |
| 2016-01-14 | $13.19 | $15.63 | 5,075,800 | — | — |
| 2016-01-13 | $12.56 | $14.89 | 4,705,000 | — | — |
| 2016-01-12 | $13.12 | $15.55 | 5,622,200 | — | — |
| 2016-01-11 | $12.96 | $15.36 | 5,840,600 | — | — |
| 2016-01-08 | $13.26 | $15.72 | 6,069,900 | — | — |
| 2016-01-07 | $13.57 | $16.08 | 7,696,300 | — | — |
| 2016-01-06 | $14.17 | $16.79 | 5,167,000 | — | — |
| 2016-01-05 | $14.70 | $17.42 | 6,271,900 | — | — |
| 2016-01-04 | $15.18 | $17.99 | 4,985,500 | — | — |