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
- 2006-11-17 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 | $26.42 | $26.42 | 572,500 | — | — |
| 2016-12-29 | $26.43 | $26.43 | 611,300 | — | — |
| 2016-12-28 | $26.41 | $26.41 | 516,700 | — | — |
| 2016-12-27 | $26.50 | $26.50 | 708,500 | — | — |
| 2016-12-23 | $26.24 | $26.24 | 800,400 | — | — |
| 2016-12-22 | $25.81 | $25.81 | 1,956,700 | — | — |
| 2016-12-21 | $27.21 | $27.21 | 1,372,100 | — | — |
| 2016-12-20 | $27.10 | $27.10 | 748,400 | — | — |
| 2016-12-19 | $26.82 | $26.82 | 1,040,900 | — | — |
| 2016-12-16 | $26.69 | $26.69 | 1,817,200 | — | — |
| 2016-12-15 | $26.95 | $26.95 | 827,200 | — | — |
| 2016-12-14 | $26.84 | $26.84 | 1,182,800 | — | — |
| 2016-12-13 | $27.32 | $27.32 | 639,200 | — | — |
| 2016-12-12 | $27.13 | $27.13 | 921,700 | — | — |
| 2016-12-09 | $27.54 | $27.54 | 930,700 | — | — |
| 2016-12-08 | $27.62 | $27.62 | 1,859,900 | — | — |
| 2016-12-07 | $27.16 | $27.16 | 1,043,100 | — | — |
| 2016-12-06 | $27.19 | $27.19 | 1,512,200 | — | — |
| 2016-12-05 | $26.96 | $26.96 | 1,190,200 | — | — |
| 2016-12-02 | $26.52 | $26.52 | 1,608,200 | — | — |
| 2016-12-01 | $26.49 | $26.49 | 1,537,100 | — | — |
| 2016-11-30 | $26.19 | $26.19 | 1,337,900 | — | — |
| 2016-11-29 | $26.43 | $26.43 | 1,440,600 | — | — |
| 2016-11-28 | $26.80 | $26.80 | 1,038,100 | — | — |
| 2016-11-25 | $26.93 | $26.93 | 527,400 | — | — |
| 2016-11-23 | $26.92 | $26.92 | 1,322,900 | — | — |
| 2016-11-22 | $26.75 | $26.75 | 1,854,900 | — | — |
| 2016-11-21 | $26.44 | $26.44 | 2,000,900 | — | — |
| 2016-11-18 | $26.22 | $26.22 | 1,986,400 | — | — |
| 2016-11-17 | $26.86 | $26.86 | 4,400,300 | — | — |
| 2016-11-16 | $25.99 | $25.99 | 4,778,400 | — | — |
| 2016-11-15 | $24.84 | $24.84 | 10,942,400 | — | — |
| 2016-11-14 | $29.12 | $29.12 | 4,911,000 | — | — |
| 2016-11-11 | $28.46 | $28.46 | 1,544,800 | — | — |
| 2016-11-10 | $27.62 | $27.62 | 1,735,800 | — | — |
| 2016-11-09 | $26.73 | $26.73 | 1,766,600 | — | — |
| 2016-11-08 | $25.87 | $25.87 | 1,163,400 | — | — |
| 2016-11-07 | $25.77 | $25.77 | 1,231,400 | — | — |
| 2016-11-04 | $25.50 | $25.50 | 1,010,100 | — | — |
| 2016-11-03 | $25.74 | $25.74 | 1,058,100 | — | — |
| 2016-11-02 | $25.76 | $25.76 | 1,920,200 | — | — |
| 2016-11-01 | $25.53 | $25.53 | 1,451,500 | — | — |
| 2016-10-31 | $25.94 | $25.94 | 1,594,400 | — | — |
| 2016-10-28 | $25.60 | $25.60 | 1,442,300 | — | — |
| 2016-10-27 | $25.25 | $25.25 | 1,749,400 | — | — |
| 2016-10-26 | $25.54 | $25.54 | 2,506,200 | — | — |
| 2016-10-25 | $25.85 | $25.85 | 1,298,700 | — | — |
| 2016-10-24 | $26.43 | $26.43 | 858,500 | — | — |
| 2016-10-21 | $26.33 | $26.33 | 1,216,700 | — | — |
| 2016-10-20 | $26.33 | $26.33 | 994,700 | — | — |
| 2016-10-19 | $26.29 | $26.29 | 771,900 | — | — |
| 2016-10-18 | $25.99 | $25.99 | 1,162,700 | — | — |
| 2016-10-17 | $25.99 | $25.99 | 1,029,100 | — | — |
| 2016-10-14 | $26.00 | $26.00 | 1,600,400 | — | — |
| 2016-10-13 | $25.95 | $25.95 | 1,356,400 | — | — |
| 2016-10-12 | $25.94 | $25.94 | 1,597,900 | — | — |
| 2016-10-11 | $25.36 | $25.36 | 1,543,300 | — | — |
| 2016-10-10 | $25.75 | $25.75 | 683,900 | — | — |
| 2016-10-07 | $25.54 | $25.54 | 2,270,300 | — | — |
| 2016-10-06 | $25.69 | $25.69 | 1,294,500 | — | — |
| 2016-10-05 | $25.86 | $25.86 | 2,918,900 | — | — |
| 2016-10-04 | $25.26 | $25.26 | 2,576,300 | — | — |
| 2016-10-03 | $25.37 | $25.37 | 2,033,800 | — | — |
| 2016-09-30 | $25.68 | $25.68 | 3,852,700 | — | — |
| 2016-09-29 | $25.95 | $25.95 | 8,618,000 | — | — |
| 2016-09-28 | $28.01 | $28.01 | 4,688,800 | — | — |
| 2016-09-27 | $28.16 | $28.16 | 24,499,200 | — | — |
| 2016-09-26 | $27.82 | $27.82 | 7,671,800 | — | — |
| 2016-09-23 | $26.61 | $26.61 | 785,700 | — | — |
| 2016-09-22 | $26.46 | $26.46 | 1,530,900 | — | — |
| 2016-09-21 | $26.33 | $26.33 | 1,652,200 | — | — |
| 2016-09-20 | $26.23 | $26.23 | 1,506,900 | — | — |
| 2016-09-19 | $26.58 | $26.58 | 1,314,900 | — | — |
| 2016-09-16 | $26.63 | $26.63 | 1,722,900 | — | — |
| 2016-09-15 | $26.66 | $26.66 | 1,676,900 | — | — |
| 2016-09-14 | $27.11 | $27.11 | 1,638,600 | — | — |
| 2016-09-13 | $26.71 | $26.71 | 1,344,800 | — | — |
| 2016-09-12 | $27.19 | $27.19 | 1,759,000 | — | — |
| 2016-09-09 | $27.04 | $27.04 | 1,744,000 | — | — |
| 2016-09-08 | $27.87 | $27.87 | 1,602,200 | — | — |
| 2016-09-07 | $28.76 | $28.76 | 2,934,200 | — | — |
| 2016-09-06 | $27.68 | $27.68 | 944,100 | — | — |
| 2016-09-02 | $27.71 | $27.71 | 1,067,700 | — | — |
| 2016-09-01 | $27.41 | $27.41 | 773,700 | — | — |
| 2016-08-31 | $27.22 | $27.22 | 819,300 | — | — |
| 2016-08-30 | $26.97 | $26.97 | 1,090,500 | — | — |
| 2016-08-29 | $27.39 | $27.39 | 880,100 | — | — |
| 2016-08-26 | $27.19 | $27.19 | 1,888,500 | — | — |
| 2016-08-25 | $27.79 | $27.79 | 1,220,000 | — | — |
| 2016-08-24 | $28.35 | $28.35 | 2,113,000 | — | — |
| 2016-08-23 | $28.04 | $28.04 | 1,561,500 | — | — |
| 2016-08-22 | $27.75 | $27.75 | 1,829,900 | — | — |
| 2016-08-19 | $27.92 | $27.92 | 1,250,400 | — | — |
| 2016-08-18 | $27.41 | $27.41 | 1,150,800 | — | — |
| 2016-08-17 | $27.32 | $27.32 | 1,748,200 | — | — |
| 2016-08-16 | $27.83 | $27.83 | 1,856,000 | — | — |
| 2016-08-15 | $27.38 | $27.38 | 1,141,000 | — | — |
| 2016-08-12 | $27.06 | $27.06 | 1,307,800 | — | — |
| 2016-08-11 | $26.88 | $26.88 | 1,092,300 | — | — |
| 2016-08-10 | $26.70 | $26.70 | 1,902,900 | — | — |
| 2016-08-09 | $26.45 | $26.45 | 1,373,400 | — | — |
| 2016-08-08 | $26.49 | $26.49 | 1,557,500 | — | — |
| 2016-08-05 | $26.49 | $26.49 | 1,950,500 | — | — |
| 2016-08-04 | $26.49 | $26.49 | 8,760,000 | — | — |
| 2016-08-03 | $29.85 | $29.85 | 2,813,100 | — | — |
| 2016-08-02 | $28.71 | $28.71 | 1,370,400 | — | — |
| 2016-08-01 | $29.33 | $29.33 | 1,347,300 | — | — |
| 2016-07-29 | $29.33 | $29.33 | 1,087,500 | — | — |
| 2016-07-28 | $29.25 | $29.25 | 1,406,800 | — | — |
| 2016-07-27 | $29.43 | $29.43 | 1,566,700 | — | — |
| 2016-07-26 | $29.94 | $29.94 | 655,500 | — | — |
| 2016-07-25 | $29.75 | $29.75 | 889,000 | — | — |
| 2016-07-22 | $29.73 | $29.73 | 858,900 | — | — |
| 2016-07-21 | $29.39 | $29.39 | 965,900 | — | — |
| 2016-07-20 | $29.47 | $29.47 | 922,100 | — | — |
| 2016-07-19 | $29.56 | $29.56 | 812,800 | — | — |
| 2016-07-18 | $29.43 | $29.43 | 730,500 | — | — |
| 2016-07-15 | $29.19 | $29.19 | 958,900 | — | — |
| 2016-07-14 | $29.37 | $29.37 | 1,492,900 | — | — |
| 2016-07-13 | $30.36 | $30.36 | 1,333,700 | — | — |
| 2016-07-12 | $30.31 | $30.31 | 1,586,800 | — | — |
| 2016-07-11 | $30.12 | $30.12 | 1,057,500 | — | — |
| 2016-07-08 | $29.80 | $29.80 | 787,700 | — | — |
| 2016-07-07 | $29.33 | $29.33 | 903,500 | — | — |
| 2016-07-06 | $29.17 | $29.17 | 2,454,900 | — | — |
| 2016-07-05 | $28.88 | $28.88 | 1,430,200 | — | — |
| 2016-07-01 | $29.32 | $29.32 | 1,086,100 | — | — |
| 2016-06-30 | $29.41 | $29.41 | 1,356,100 | — | — |
| 2016-06-29 | $29.04 | $29.04 | 879,900 | — | — |
| 2016-06-28 | $28.58 | $28.58 | 1,315,400 | — | — |
| 2016-06-27 | $28.12 | $28.12 | 1,631,900 | — | — |
| 2016-06-24 | $28.31 | $28.31 | 2,544,200 | — | — |
| 2016-06-23 | $29.10 | $29.10 | 1,840,900 | — | — |
| 2016-06-22 | $28.43 | $28.43 | 1,938,700 | — | — |
| 2016-06-21 | $28.48 | $28.48 | 1,158,500 | — | — |
| 2016-06-20 | $28.87 | $28.87 | 1,356,500 | — | — |
| 2016-06-17 | $28.82 | $28.82 | 1,190,500 | — | — |
| 2016-06-16 | $29.23 | $29.23 | 1,039,100 | — | — |
| 2016-06-15 | $29.29 | $29.29 | 1,428,300 | — | — |
| 2016-06-14 | $29.14 | $29.14 | 1,568,200 | — | — |
| 2016-06-13 | $29.35 | $29.35 | 1,688,600 | — | — |
| 2016-06-10 | $29.31 | $29.31 | 2,598,500 | — | — |
| 2016-06-09 | $29.52 | $29.52 | 1,636,100 | — | — |
| 2016-06-08 | $29.77 | $29.77 | 3,542,200 | — | — |
| 2016-06-07 | $30.54 | $30.54 | 1,179,300 | — | — |
| 2016-06-06 | $30.57 | $30.57 | 2,007,700 | — | — |
| 2016-06-03 | $30.35 | $30.35 | 1,023,800 | — | — |
| 2016-06-02 | $30.38 | $30.38 | 2,880,600 | — | — |
| 2016-06-01 | $29.41 | $29.41 | 2,617,900 | — | — |
| 2016-05-31 | $28.72 | $28.72 | 1,235,600 | — | — |
| 2016-05-27 | $28.48 | $28.48 | 1,266,000 | — | — |
| 2016-05-26 | $28.23 | $28.23 | 1,458,900 | — | — |
| 2016-05-25 | $28.18 | $28.18 | 2,092,100 | — | — |
| 2016-05-24 | $27.56 | $27.56 | 1,471,400 | — | — |
| 2016-05-23 | $27.74 | $27.74 | 1,399,600 | — | — |
| 2016-05-20 | $28.19 | $28.19 | 956,700 | — | — |
| 2016-05-19 | $28.13 | $28.13 | 1,416,000 | — | — |
| 2016-05-18 | $28.06 | $28.06 | 1,270,800 | — | — |
| 2016-05-17 | $28.67 | $28.67 | 1,306,100 | — | — |
| 2016-05-16 | $29.17 | $29.17 | 959,400 | — | — |
| 2016-05-13 | $29.34 | $29.34 | 1,530,800 | — | — |
| 2016-05-12 | $29.30 | $29.30 | 1,533,500 | — | — |
| 2016-05-11 | $29.55 | $29.55 | 2,508,400 | — | — |
| 2016-05-10 | $30.29 | $30.29 | 1,824,000 | — | — |
| 2016-05-09 | $30.30 | $30.30 | 1,753,500 | — | — |
| 2016-05-06 | $30.10 | $30.10 | 2,723,600 | — | — |
| 2016-05-05 | $30.13 | $30.13 | 5,087,500 | — | — |
| 2016-05-04 | $31.97 | $31.97 | 2,823,000 | — | — |
| 2016-05-03 | $31.62 | $31.62 | 1,802,700 | — | — |
| 2016-05-02 | $31.82 | $31.82 | 1,657,500 | — | — |
| 2016-04-29 | $31.40 | $31.40 | 1,523,800 | — | — |
| 2016-04-28 | $31.06 | $31.06 | 781,900 | — | — |
| 2016-04-27 | $31.44 | $31.44 | 1,013,800 | — | — |
| 2016-04-26 | $31.07 | $31.07 | 995,400 | — | — |
| 2016-04-25 | $30.66 | $30.66 | 1,115,400 | — | — |
| 2016-04-22 | $30.31 | $30.31 | 1,022,800 | — | — |
| 2016-04-21 | $30.28 | $30.28 | 1,279,300 | — | — |
| 2016-04-20 | $30.10 | $30.10 | 1,095,400 | — | — |
| 2016-04-19 | $30.69 | $30.69 | 1,058,200 | — | — |
| 2016-04-18 | $30.52 | $30.52 | 1,091,400 | — | — |
| 2016-04-15 | $30.49 | $30.49 | 1,207,000 | — | — |
| 2016-04-14 | $30.55 | $30.55 | 1,255,100 | — | — |
| 2016-04-13 | $31.44 | $31.44 | 928,500 | — | — |
| 2016-04-12 | $30.82 | $30.82 | 1,096,600 | — | — |
| 2016-04-11 | $30.88 | $30.88 | 1,106,800 | — | — |
| 2016-04-08 | $31.03 | $31.03 | 1,663,500 | — | — |
| 2016-04-07 | $31.24 | $31.24 | 2,878,900 | — | — |
| 2016-04-06 | $32.22 | $32.22 | 1,276,600 | — | — |
| 2016-04-05 | $32.30 | $32.30 | 1,804,200 | — | — |
| 2016-04-04 | $32.55 | $32.55 | 1,028,800 | — | — |
| 2016-04-01 | $32.67 | $32.67 | 930,100 | — | — |
| 2016-03-31 | $32.38 | $32.38 | 1,009,500 | — | — |
| 2016-03-30 | $32.75 | $32.75 | 869,200 | — | — |
| 2016-03-29 | $32.49 | $32.49 | 891,400 | — | — |
| 2016-03-28 | $32.04 | $32.04 | 601,800 | — | — |
| 2016-03-24 | $31.89 | $31.89 | 1,000,500 | — | — |
| 2016-03-23 | $32.22 | $32.22 | 1,212,400 | — | — |
| 2016-03-22 | $32.38 | $32.38 | 691,800 | — | — |
| 2016-03-21 | $32.49 | $32.49 | 714,300 | — | — |
| 2016-03-18 | $32.50 | $32.50 | 1,310,800 | — | — |
| 2016-03-17 | $32.56 | $32.56 | 1,442,700 | — | — |
| 2016-03-16 | $32.06 | $32.06 | 1,146,200 | — | — |
| 2016-03-15 | $31.86 | $31.86 | 1,453,100 | — | — |
| 2016-03-14 | $31.79 | $31.79 | 1,018,600 | — | — |
| 2016-03-11 | $31.74 | $31.74 | 1,664,600 | — | — |
| 2016-03-10 | $30.86 | $30.86 | 1,712,900 | — | — |
| 2016-03-09 | $30.78 | $30.78 | 1,855,300 | — | — |
| 2016-03-08 | $30.77 | $30.77 | 1,657,900 | — | — |
| 2016-03-07 | $30.96 | $30.96 | 1,471,800 | — | — |
| 2016-03-04 | $31.32 | $31.32 | 1,243,000 | — | — |
| 2016-03-03 | $31.50 | $31.50 | 1,601,000 | — | — |
| 2016-03-02 | $31.82 | $31.82 | 1,988,000 | — | — |
| 2016-03-01 | $31.56 | $31.56 | 1,331,700 | — | — |
| 2016-02-29 | $31.58 | $31.58 | 1,255,200 | — | — |
| 2016-02-26 | $31.65 | $31.65 | 970,800 | — | — |
| 2016-02-25 | $31.48 | $31.48 | 1,219,700 | — | — |
| 2016-02-24 | $31.39 | $31.39 | 1,082,600 | — | — |
| 2016-02-23 | $31.38 | $31.38 | 1,610,400 | — | — |
| 2016-02-22 | $30.96 | $30.96 | 1,254,100 | — | — |
| 2016-02-19 | $30.69 | $30.69 | 1,469,600 | — | — |
| 2016-02-18 | $31.26 | $31.26 | 1,667,100 | — | — |
| 2016-02-17 | $31.41 | $31.41 | 2,524,000 | — | — |
| 2016-02-16 | $30.50 | $30.50 | 2,049,500 | — | — |
| 2016-02-12 | $30.11 | $30.11 | 1,434,900 | — | — |
| 2016-02-11 | $29.64 | $29.64 | 2,222,000 | — | — |
| 2016-02-10 | $30.09 | $30.09 | 1,325,700 | — | — |
| 2016-02-09 | $30.18 | $30.18 | 2,164,900 | — | — |
| 2016-02-08 | $30.52 | $30.52 | 3,356,800 | — | — |
| 2016-02-05 | $30.28 | $30.28 | 3,934,000 | — | — |
| 2016-02-04 | $30.13 | $30.13 | 11,251,100 | — | — |
| 2016-02-03 | $26.64 | $26.64 | 3,502,000 | — | — |
| 2016-02-02 | $26.88 | $26.88 | 1,428,800 | — | — |
| 2016-02-01 | $27.39 | $27.39 | 2,052,100 | — | — |
| 2016-01-29 | $27.56 | $27.56 | 2,460,600 | — | — |
| 2016-01-28 | $26.42 | $26.42 | 2,194,400 | — | — |
| 2016-01-27 | $26.71 | $26.71 | 2,777,500 | — | — |
| 2016-01-26 | $27.14 | $27.14 | 3,121,500 | — | — |
| 2016-01-25 | $25.72 | $25.72 | 1,609,200 | — | — |
| 2016-01-22 | $25.62 | $25.62 | 2,217,800 | — | — |
| 2016-01-21 | $24.94 | $24.94 | 2,888,100 | — | — |
| 2016-01-20 | $25.46 | $25.46 | 2,250,400 | — | — |
| 2016-01-19 | $25.94 | $25.94 | 2,724,600 | — | — |
| 2016-01-15 | $26.06 | $26.06 | 2,061,000 | — | — |
| 2016-01-14 | $26.77 | $26.77 | 1,401,900 | — | — |
| 2016-01-13 | $26.67 | $26.67 | 1,691,900 | — | — |
| 2016-01-12 | $27.17 | $27.17 | 1,596,700 | — | — |
| 2016-01-11 | $26.94 | $26.94 | 1,370,600 | — | — |
| 2016-01-08 | $26.60 | $26.60 | 1,497,500 | — | — |
| 2016-01-07 | $26.78 | $26.78 | 2,652,100 | — | — |
| 2016-01-06 | $27.46 | $27.46 | 2,669,100 | — | — |
| 2016-01-05 | $27.66 | $27.66 | 2,233,500 | — | — |
| 2016-01-04 | $27.85 | $27.85 | 2,937,100 | — | — |