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
- 2014-04-17 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 | $24.95 | $26.05 | 1,081,400 | — | — |
| 2016-12-29 | $25.00 | $26.11 | 1,501,000 | — | — |
| 2016-12-28 | $24.90 | $26.00 | 1,266,600 | — | — |
| 2016-12-27 | $25.01 | $26.12 | 1,459,200 | — | — |
| 2016-12-23 | $24.84 | $25.94 | 1,337,100 | — | — |
| 2016-12-22 | $24.79 | $25.89 | 2,090,800 | — | — |
| 2016-12-21 | $25.15 | $26.26 | 3,495,100 | — | — |
| 2016-12-20 | $25.15 | $26.26 | 3,570,000 | — | — |
| 2016-12-19 | $25.50 | $26.63 | 1,670,600 | — | — |
| 2016-12-16 | $25.42 | $26.41 | 3,147,900 | — | — |
| 2016-12-15 | $25.43 | $26.42 | 2,759,900 | — | — |
| 2016-12-14 | $26.11 | $27.12 | 2,268,900 | — | — |
| 2016-12-13 | $26.12 | $27.14 | 2,742,900 | — | — |
| 2016-12-12 | $26.49 | $27.52 | 2,762,400 | — | — |
| 2016-12-09 | $27.07 | $28.12 | 3,172,200 | — | — |
| 2016-12-08 | $26.17 | $27.19 | 1,341,100 | — | — |
| 2016-12-07 | $25.77 | $26.77 | 1,696,400 | — | — |
| 2016-12-06 | $25.40 | $26.39 | 3,224,100 | — | — |
| 2016-12-05 | $25.29 | $26.27 | 2,623,600 | — | — |
| 2016-12-02 | $25.57 | $26.56 | 2,155,800 | — | — |
| 2016-12-01 | $25.56 | $26.55 | 1,974,100 | — | — |
| 2016-11-30 | $25.85 | $26.85 | 2,647,400 | — | — |
| 2016-11-29 | $26.03 | $27.04 | 1,800,200 | — | — |
| 2016-11-28 | $26.50 | $27.53 | 2,911,200 | — | — |
| 2016-11-25 | $26.32 | $27.34 | 796,600 | — | — |
| 2016-11-23 | $26.02 | $27.03 | 2,232,700 | — | — |
| 2016-11-22 | $25.81 | $26.81 | 2,100,300 | — | — |
| 2016-11-21 | $25.78 | $26.78 | 2,570,700 | — | — |
| 2016-11-18 | $25.70 | $26.70 | 2,680,000 | — | — |
| 2016-11-17 | $25.61 | $26.61 | 2,933,800 | — | — |
| 2016-11-16 | $25.30 | $26.28 | 2,681,200 | — | — |
| 2016-11-15 | $24.77 | $25.73 | 3,227,300 | — | — |
| 2016-11-14 | $24.69 | $25.65 | 2,630,900 | — | — |
| 2016-11-11 | $24.94 | $25.91 | 3,948,800 | — | — |
| 2016-11-10 | $24.55 | $25.50 | 3,249,200 | — | — |
| 2016-11-09 | $24.30 | $25.24 | 4,440,200 | — | — |
| 2016-11-08 | $24.62 | $25.58 | 6,851,700 | — | — |
| 2016-11-07 | $23.56 | $24.48 | 8,977,800 | — | — |
| 2016-11-04 | $23.18 | $24.08 | 4,560,300 | — | — |
| 2016-11-03 | $23.46 | $24.37 | 6,748,600 | — | — |
| 2016-11-02 | $24.08 | $25.02 | 15,031,000 | — | — |
| 2016-11-01 | $26.38 | $27.41 | 5,573,800 | — | — |
| 2016-10-31 | $25.83 | $26.83 | 2,646,500 | — | — |
| 2016-10-28 | $25.67 | $26.67 | 2,423,200 | — | — |
| 2016-10-27 | $25.52 | $26.51 | 1,812,900 | — | — |
| 2016-10-26 | $25.51 | $26.50 | 1,991,400 | — | — |
| 2016-10-25 | $25.81 | $26.81 | 1,885,800 | — | — |
| 2016-10-24 | $25.76 | $26.76 | 1,598,900 | — | — |
| 2016-10-21 | $25.78 | $26.78 | 2,269,600 | — | — |
| 2016-10-20 | $25.39 | $26.38 | 4,008,600 | — | — |
| 2016-10-19 | $25.99 | $27.00 | 2,987,700 | — | — |
| 2016-10-18 | $26.11 | $27.12 | 2,244,200 | — | — |
| 2016-10-17 | $26.16 | $27.18 | 1,469,900 | — | — |
| 2016-10-14 | $26.16 | $27.18 | 2,595,700 | — | — |
| 2016-10-13 | $26.18 | $27.20 | 2,239,100 | — | — |
| 2016-10-12 | $26.56 | $27.59 | 1,650,100 | — | — |
| 2016-10-11 | $26.43 | $27.46 | 2,330,800 | — | — |
| 2016-10-10 | $27.06 | $28.11 | 1,923,200 | — | — |
| 2016-10-07 | $26.75 | $27.79 | 2,705,800 | — | — |
| 2016-10-06 | $27.35 | $28.41 | 1,879,600 | — | — |
| 2016-10-05 | $27.36 | $28.42 | 3,369,600 | — | — |
| 2016-10-04 | $27.50 | $28.57 | 4,091,300 | — | — |
| 2016-10-03 | $27.99 | $29.08 | 2,418,700 | — | — |
| 2016-09-30 | $28.18 | $29.28 | 2,746,800 | — | — |
| 2016-09-29 | $28.18 | $29.28 | 3,721,400 | — | — |
| 2016-09-28 | $27.54 | $28.61 | 3,212,700 | — | — |
| 2016-09-27 | $27.57 | $28.64 | 2,602,100 | — | — |
| 2016-09-26 | $27.20 | $28.26 | 1,495,400 | — | — |
| 2016-09-23 | $27.16 | $28.22 | 2,679,500 | — | — |
| 2016-09-22 | $27.65 | $28.72 | 2,099,200 | — | — |
| 2016-09-21 | $27.07 | $28.12 | 2,414,400 | — | — |
| 2016-09-20 | $26.71 | $27.75 | 2,466,800 | — | — |
| 2016-09-19 | $26.92 | $27.97 | 3,060,900 | — | — |
| 2016-09-16 | $27.00 | $27.91 | 2,379,300 | — | — |
| 2016-09-15 | $27.57 | $28.50 | 2,352,600 | — | — |
| 2016-09-14 | $27.33 | $28.26 | 4,938,000 | — | — |
| 2016-09-13 | $27.91 | $28.86 | 3,149,600 | — | — |
| 2016-09-12 | $28.39 | $29.35 | 2,438,300 | — | — |
| 2016-09-09 | $28.18 | $29.13 | 2,566,900 | — | — |
| 2016-09-08 | $28.96 | $29.94 | 2,962,500 | — | — |
| 2016-09-07 | $29.04 | $30.02 | 2,359,800 | — | — |
| 2016-09-06 | $28.86 | $29.84 | 2,165,400 | — | — |
| 2016-09-02 | $28.69 | $29.66 | 1,767,800 | — | — |
| 2016-09-01 | $28.45 | $29.41 | 2,292,200 | — | — |
| 2016-08-31 | $28.15 | $29.10 | 1,514,400 | — | — |
| 2016-08-30 | $28.13 | $29.08 | 2,247,100 | — | — |
| 2016-08-29 | $28.00 | $28.95 | 1,710,500 | — | — |
| 2016-08-26 | $28.02 | $28.97 | 1,939,800 | — | — |
| 2016-08-25 | $27.90 | $28.84 | 2,744,500 | — | — |
| 2016-08-24 | $27.94 | $28.89 | 4,371,200 | — | — |
| 2016-08-23 | $27.80 | $28.74 | 2,113,700 | — | — |
| 2016-08-22 | $27.29 | $28.21 | 1,908,300 | — | — |
| 2016-08-19 | $26.99 | $27.90 | 1,892,400 | — | — |
| 2016-08-18 | $27.09 | $28.01 | 1,726,800 | — | — |
| 2016-08-17 | $27.02 | $27.94 | 1,873,500 | — | — |
| 2016-08-16 | $27.50 | $28.43 | 3,104,200 | — | — |
| 2016-08-15 | $27.33 | $28.26 | 3,036,200 | — | — |
| 2016-08-12 | $27.30 | $28.22 | 3,878,400 | — | — |
| 2016-08-11 | $26.84 | $27.75 | 2,720,100 | — | — |
| 2016-08-10 | $26.66 | $27.56 | 2,318,900 | — | — |
| 2016-08-09 | $26.65 | $27.55 | 3,821,900 | — | — |
| 2016-08-08 | $26.63 | $27.53 | 5,122,900 | — | — |
| 2016-08-05 | $26.95 | $27.86 | 1,957,100 | — | — |
| 2016-08-04 | $27.25 | $28.17 | 3,452,400 | — | — |
| 2016-08-03 | $26.66 | $27.56 | 3,987,700 | — | — |
| 2016-08-02 | $26.86 | $27.77 | 17,982,800 | — | — |
| 2016-08-01 | $29.29 | $30.28 | 3,374,300 | — | — |
| 2016-07-29 | $29.15 | $30.14 | 2,701,200 | — | — |
| 2016-07-28 | $29.27 | $30.26 | 2,669,100 | — | — |
| 2016-07-27 | $29.20 | $30.19 | 2,275,700 | — | — |
| 2016-07-26 | $29.13 | $30.12 | 1,757,900 | — | — |
| 2016-07-25 | $29.19 | $30.18 | 5,512,000 | — | — |
| 2016-07-22 | $29.20 | $30.19 | 1,873,000 | — | — |
| 2016-07-21 | $29.23 | $30.22 | 4,264,000 | — | — |
| 2016-07-20 | $29.34 | $30.33 | 1,739,200 | — | — |
| 2016-07-19 | $29.07 | $30.05 | 985,000 | — | — |
| 2016-07-18 | $29.03 | $30.01 | 1,219,600 | — | — |
| 2016-07-15 | $28.98 | $29.96 | 2,452,800 | — | — |
| 2016-07-14 | $29.00 | $29.98 | 1,818,300 | — | — |
| 2016-07-13 | $28.75 | $29.72 | 1,636,100 | — | — |
| 2016-07-12 | $28.80 | $29.78 | 2,416,900 | — | — |
| 2016-07-11 | $28.11 | $29.06 | 1,694,600 | — | — |
| 2016-07-08 | $27.80 | $28.74 | 2,566,400 | — | — |
| 2016-07-07 | $27.31 | $28.23 | 1,843,100 | — | — |
| 2016-07-06 | $27.08 | $28.00 | 2,783,300 | — | — |
| 2016-07-05 | $27.01 | $27.92 | 2,766,000 | — | — |
| 2016-07-01 | $26.86 | $27.77 | 2,438,500 | — | — |
| 2016-06-30 | $26.79 | $27.70 | 2,920,200 | — | — |
| 2016-06-29 | $26.48 | $27.38 | 2,669,100 | — | — |
| 2016-06-28 | $25.93 | $26.81 | 2,710,000 | — | — |
| 2016-06-27 | $25.30 | $26.16 | 5,359,900 | — | — |
| 2016-06-24 | $25.45 | $26.31 | 9,633,500 | — | — |
| 2016-06-23 | $26.82 | $27.73 | 3,367,900 | — | — |
| 2016-06-22 | $26.60 | $27.50 | 4,205,300 | — | — |
| 2016-06-21 | $26.59 | $27.49 | 5,176,100 | — | — |
| 2016-06-20 | $27.21 | $28.13 | 2,227,700 | — | — |
| 2016-06-17 | $27.17 | $28.09 | 2,566,800 | — | — |
| 2016-06-16 | $26.99 | $27.77 | 2,110,100 | — | — |
| 2016-06-15 | $27.09 | $27.87 | 2,373,000 | — | — |
| 2016-06-14 | $27.54 | $28.34 | 3,281,900 | — | — |
| 2016-06-13 | $27.52 | $28.31 | 3,023,500 | — | — |
| 2016-06-10 | $28.06 | $28.87 | 4,705,400 | — | — |
| 2016-06-09 | $28.69 | $29.52 | 1,393,900 | — | — |
| 2016-06-08 | $28.76 | $29.59 | 2,241,100 | — | — |
| 2016-06-07 | $28.64 | $29.47 | 2,590,000 | — | — |
| 2016-06-06 | $28.21 | $29.02 | 2,359,700 | — | — |
| 2016-06-03 | $28.07 | $28.88 | 1,945,300 | — | — |
| 2016-06-02 | $28.32 | $29.14 | 1,563,600 | — | — |
| 2016-06-01 | $28.10 | $28.91 | 2,550,800 | — | — |
| 2016-05-31 | $28.17 | $28.98 | 1,795,200 | — | — |
| 2016-05-27 | $28.31 | $29.13 | 1,353,900 | — | — |
| 2016-05-26 | $28.11 | $28.92 | 1,151,200 | — | — |
| 2016-05-25 | $28.11 | $28.92 | 1,336,700 | — | — |
| 2016-05-24 | $28.10 | $28.91 | 2,266,900 | — | — |
| 2016-05-23 | $27.64 | $28.44 | 1,741,700 | — | — |
| 2016-05-20 | $27.85 | $28.65 | 1,868,300 | — | — |
| 2016-05-19 | $27.75 | $28.55 | 2,551,300 | — | — |
| 2016-05-18 | $27.84 | $28.64 | 4,364,300 | — | — |
| 2016-05-17 | $27.78 | $28.58 | 3,049,500 | — | — |
| 2016-05-16 | $28.54 | $29.36 | 3,231,800 | — | — |
| 2016-05-13 | $29.01 | $29.85 | 1,952,200 | — | — |
| 2016-05-12 | $28.88 | $29.71 | 2,528,000 | — | — |
| 2016-05-11 | $29.13 | $29.97 | 2,872,600 | — | — |
| 2016-05-10 | $29.04 | $29.88 | 2,532,300 | — | — |
| 2016-05-09 | $28.63 | $29.46 | 1,612,600 | — | — |
| 2016-05-06 | $28.67 | $29.50 | 2,659,600 | — | — |
| 2016-05-05 | $28.49 | $29.31 | 1,499,400 | — | — |
| 2016-05-04 | $28.58 | $29.41 | 1,653,500 | — | — |
| 2016-05-03 | $28.69 | $29.52 | 1,571,000 | — | — |
| 2016-05-02 | $28.94 | $29.78 | 2,387,500 | — | — |
| 2016-04-29 | $28.95 | $29.79 | 2,906,100 | — | — |
| 2016-04-28 | $28.93 | $29.77 | 3,325,700 | — | — |
| 2016-04-27 | $28.01 | $28.82 | 2,905,600 | — | — |
| 2016-04-26 | $27.99 | $28.80 | 2,551,500 | — | — |
| 2016-04-25 | $27.89 | $28.70 | 1,992,700 | — | — |
| 2016-04-22 | $28.02 | $28.83 | 2,077,000 | — | — |
| 2016-04-21 | $28.18 | $28.99 | 1,073,000 | — | — |
| 2016-04-20 | $28.61 | $29.44 | 1,914,700 | — | — |
| 2016-04-19 | $28.51 | $29.33 | 1,923,800 | — | — |
| 2016-04-18 | $28.33 | $29.15 | 1,742,500 | — | — |
| 2016-04-15 | $28.46 | $29.28 | 2,175,900 | — | — |
| 2016-04-14 | $28.82 | $29.65 | 2,730,900 | — | — |
| 2016-04-13 | $28.51 | $29.33 | 10,599,200 | — | — |
| 2016-04-12 | $28.43 | $29.25 | 3,484,400 | — | — |
| 2016-04-11 | $28.47 | $29.29 | 2,565,600 | — | — |
| 2016-04-08 | $28.90 | $29.73 | 2,136,800 | — | — |
| 2016-04-07 | $29.22 | $30.06 | 3,793,400 | — | — |
| 2016-04-06 | $29.19 | $30.03 | 1,066,400 | — | — |
| 2016-04-05 | $28.92 | $29.76 | 1,695,400 | — | — |
| 2016-04-04 | $29.35 | $30.20 | 2,701,800 | — | — |
| 2016-04-01 | $29.29 | $30.14 | 1,992,500 | — | — |
| 2016-03-31 | $28.92 | $29.76 | 2,136,600 | — | — |
| 2016-03-30 | $28.58 | $29.41 | 1,924,500 | — | — |
| 2016-03-29 | $28.41 | $29.23 | 2,334,800 | — | — |
| 2016-03-28 | $27.47 | $28.26 | 1,239,900 | — | — |
| 2016-03-24 | $27.52 | $28.31 | 1,282,600 | — | — |
| 2016-03-23 | $27.54 | $28.34 | 1,043,500 | — | — |
| 2016-03-22 | $27.54 | $28.34 | 1,473,100 | — | — |
| 2016-03-21 | $27.58 | $28.38 | 1,751,700 | — | — |
| 2016-03-18 | $27.30 | $28.09 | 1,939,000 | — | — |
| 2016-03-17 | $27.17 | $27.95 | 1,793,600 | — | — |
| 2016-03-16 | $27.48 | $28.14 | 3,135,500 | — | — |
| 2016-03-15 | $27.74 | $28.41 | 1,397,200 | — | — |
| 2016-03-14 | $27.79 | $28.46 | 998,200 | — | — |
| 2016-03-11 | $28.05 | $28.72 | 1,562,100 | — | — |
| 2016-03-10 | $27.31 | $27.97 | 1,663,900 | — | — |
| 2016-03-09 | $27.99 | $28.66 | 2,176,400 | — | — |
| 2016-03-08 | $27.79 | $28.46 | 2,414,300 | — | — |
| 2016-03-07 | $27.85 | $28.52 | 2,267,500 | — | — |
| 2016-03-04 | $28.12 | $28.80 | 3,225,600 | — | — |
| 2016-03-03 | $27.99 | $28.66 | 2,317,900 | — | — |
| 2016-03-02 | $27.92 | $28.59 | 2,852,900 | — | — |
| 2016-03-01 | $28.00 | $28.67 | 8,091,800 | — | — |
| 2016-02-29 | $27.15 | $27.80 | 5,963,800 | — | — |
| 2016-02-26 | $27.23 | $27.88 | 12,105,800 | — | — |
| 2016-02-25 | $27.83 | $28.50 | 1,283,500 | — | — |
| 2016-02-24 | $27.26 | $27.91 | 2,010,700 | — | — |
| 2016-02-23 | $27.25 | $27.90 | 1,706,100 | — | — |
| 2016-02-22 | $27.68 | $28.34 | 2,232,200 | — | — |
| 2016-02-19 | $27.55 | $28.21 | 1,573,400 | — | — |
| 2016-02-18 | $27.08 | $27.73 | 3,104,200 | — | — |
| 2016-02-17 | $27.32 | $27.98 | 5,243,800 | — | — |
| 2016-02-16 | $26.17 | $26.80 | 3,060,100 | — | — |
| 2016-02-12 | $25.91 | $26.53 | 2,629,300 | — | — |
| 2016-02-11 | $25.86 | $26.48 | 5,571,600 | — | — |
| 2016-02-10 | $26.02 | $26.65 | 7,466,800 | — | — |
| 2016-02-09 | $24.91 | $25.51 | 6,806,700 | — | — |
| 2016-02-08 | $23.18 | $23.74 | 6,680,000 | — | — |
| 2016-02-05 | $24.29 | $24.87 | 4,617,900 | — | — |
| 2016-02-04 | $25.13 | $25.73 | 2,267,700 | — | — |
| 2016-02-03 | $25.00 | $25.60 | 2,464,600 | — | — |
| 2016-02-02 | $25.25 | $25.86 | 1,926,100 | — | — |
| 2016-02-01 | $25.46 | $26.07 | 2,009,600 | — | — |
| 2016-01-29 | $25.61 | $26.23 | 1,828,500 | — | — |
| 2016-01-28 | $24.61 | $25.20 | 3,167,600 | — | — |
| 2016-01-27 | $25.16 | $25.76 | 1,950,900 | — | — |
| 2016-01-26 | $25.82 | $26.44 | 1,990,400 | — | — |
| 2016-01-25 | $25.31 | $25.92 | 2,044,200 | — | — |
| 2016-01-22 | $25.98 | $26.60 | 2,126,500 | — | — |
| 2016-01-21 | $24.99 | $25.59 | 2,424,800 | — | — |
| 2016-01-20 | $25.76 | $26.38 | 4,367,200 | — | — |
| 2016-01-19 | $25.52 | $26.13 | 3,467,600 | — | — |
| 2016-01-15 | $24.93 | $25.53 | 2,935,300 | — | — |
| 2016-01-14 | $25.85 | $26.47 | 2,077,000 | — | — |
| 2016-01-13 | $25.66 | $26.28 | 1,967,100 | — | — |
| 2016-01-12 | $26.07 | $26.70 | 2,041,300 | — | — |
| 2016-01-11 | $25.96 | $26.58 | 1,244,600 | — | — |
| 2016-01-08 | $25.87 | $26.49 | 1,349,000 | — | — |
| 2016-01-07 | $26.25 | $26.88 | 1,595,600 | — | — |
| 2016-01-06 | $26.97 | $27.62 | 2,717,700 | — | — |
| 2016-01-05 | $27.24 | $27.89 | 5,918,300 | — | — |
| 2016-01-04 | $27.44 | $28.10 | 3,148,600 | — | — |