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
- 1997-06-04 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 | $27.43 | $27.43 | 1,565,900 | — | — |
| 2016-12-29 | $27.63 | $27.63 | 1,652,200 | — | — |
| 2016-12-28 | $28.37 | $28.37 | 1,311,200 | — | — |
| 2016-12-27 | $28.92 | $28.92 | 1,530,100 | — | — |
| 2016-12-23 | $29.90 | $29.90 | 2,190,800 | — | — |
| 2016-12-22 | $28.16 | $28.16 | 3,099,000 | — | — |
| 2016-12-21 | $29.49 | $29.49 | 2,088,200 | — | — |
| 2016-12-20 | $29.64 | $29.64 | 1,727,500 | — | — |
| 2016-12-19 | $29.99 | $29.99 | 1,474,600 | — | — |
| 2016-12-16 | $31.12 | $31.12 | 3,009,900 | — | — |
| 2016-12-15 | $30.53 | $30.53 | 2,175,200 | — | — |
| 2016-12-14 | $29.98 | $29.98 | 3,474,100 | — | — |
| 2016-12-13 | $31.82 | $31.82 | 1,192,200 | — | — |
| 2016-12-12 | $31.66 | $31.66 | 1,837,900 | — | — |
| 2016-12-09 | $32.66 | $32.66 | 2,013,900 | — | — |
| 2016-12-08 | $34.49 | $34.49 | 1,235,800 | — | — |
| 2016-12-07 | $33.91 | $33.91 | 1,580,900 | — | — |
| 2016-12-06 | $34.82 | $34.82 | 1,557,200 | — | — |
| 2016-12-05 | $34.10 | $34.10 | 2,367,600 | — | — |
| 2016-12-02 | $32.66 | $32.66 | 1,739,300 | — | — |
| 2016-12-01 | $32.20 | $32.20 | 4,667,500 | — | — |
| 2016-11-30 | $34.26 | $34.26 | 2,816,300 | — | — |
| 2016-11-29 | $36.72 | $36.72 | 1,913,800 | — | — |
| 2016-11-28 | $36.28 | $36.28 | 2,007,800 | — | — |
| 2016-11-25 | $37.29 | $37.29 | 1,177,900 | — | — |
| 2016-11-23 | $37.97 | $37.97 | 1,605,800 | — | — |
| 2016-11-22 | $36.52 | $36.52 | 1,681,200 | — | — |
| 2016-11-21 | $37.63 | $37.63 | 1,653,200 | — | — |
| 2016-11-18 | $38.74 | $38.74 | 2,004,800 | — | — |
| 2016-11-17 | $38.73 | $38.73 | 2,022,000 | — | — |
| 2016-11-16 | $37.59 | $37.59 | 2,977,300 | — | — |
| 2016-11-15 | $37.89 | $37.89 | 1,619,200 | — | — |
| 2016-11-14 | $39.12 | $39.12 | 2,542,600 | — | — |
| 2016-11-11 | $39.52 | $39.52 | 2,855,300 | — | — |
| 2016-11-10 | $41.00 | $41.00 | 4,045,200 | — | — |
| 2016-11-09 | $42.67 | $42.67 | 4,056,700 | — | — |
| 2016-11-08 | $37.81 | $37.81 | 1,911,400 | — | — |
| 2016-11-07 | $38.86 | $38.86 | 2,346,800 | — | — |
| 2016-11-04 | $39.21 | $39.21 | 2,200,100 | — | — |
| 2016-11-03 | $37.16 | $37.16 | 3,062,400 | — | — |
| 2016-11-02 | $37.39 | $37.39 | 2,019,900 | — | — |
| 2016-11-01 | $40.07 | $40.07 | 1,854,000 | — | — |
| 2016-10-31 | $39.24 | $39.24 | 2,897,200 | — | — |
| 2016-10-28 | $40.90 | $40.90 | 2,741,400 | — | — |
| 2016-10-27 | $40.81 | $40.81 | 6,103,100 | — | — |
| 2016-10-26 | $44.54 | $44.54 | 2,802,600 | — | — |
| 2016-10-25 | $46.33 | $46.33 | 1,729,300 | — | — |
| 2016-10-24 | $46.92 | $46.92 | 1,455,800 | — | — |
| 2016-10-21 | $47.98 | $47.98 | 1,580,300 | — | — |
| 2016-10-20 | $49.05 | $49.05 | 2,525,000 | — | — |
| 2016-10-19 | $47.82 | $47.82 | 2,116,800 | — | — |
| 2016-10-18 | $49.88 | $49.88 | 2,670,400 | — | — |
| 2016-10-17 | $48.94 | $48.94 | 4,715,800 | — | — |
| 2016-10-14 | $52.28 | $52.28 | 2,024,600 | — | — |
| 2016-10-13 | $54.19 | $54.19 | 1,781,800 | — | — |
| 2016-10-12 | $53.61 | $53.61 | 6,017,200 | — | — |
| 2016-10-11 | $53.82 | $53.82 | 3,628,400 | — | — |
| 2016-10-10 | $57.65 | $57.65 | 1,881,100 | — | — |
| 2016-10-07 | $57.89 | $57.89 | 8,985,500 | — | — |
| 2016-10-06 | $61.74 | $61.74 | 2,151,400 | — | — |
| 2016-10-05 | $62.35 | $62.35 | 1,629,700 | — | — |
| 2016-10-04 | $61.48 | $61.48 | 2,125,500 | — | — |
| 2016-10-03 | $60.95 | $60.95 | 1,774,200 | — | — |
| 2016-09-30 | $61.41 | $61.41 | 2,507,800 | — | — |
| 2016-09-29 | $60.98 | $60.98 | 3,447,300 | — | — |
| 2016-09-28 | $62.24 | $62.24 | 8,351,600 | — | — |
| 2016-09-27 | $59.10 | $59.10 | 3,128,000 | — | — |
| 2016-09-26 | $59.66 | $59.66 | 5,964,900 | — | — |
| 2016-09-23 | $57.83 | $57.83 | 9,680,800 | — | — |
| 2016-09-22 | $60.97 | $60.97 | 11,203,600 | — | — |
| 2016-09-21 | $56.22 | $56.22 | 8,767,400 | — | — |
| 2016-09-20 | $55.73 | $55.73 | 21,126,800 | — | — |
| 2016-09-19 | $48.94 | $48.94 | 51,288,900 | — | — |
| 2016-09-16 | $28.15 | $28.15 | 4,374,500 | — | — |
| 2016-09-15 | $30.02 | $30.02 | 5,244,100 | — | — |
| 2016-09-14 | $32.45 | $32.45 | 15,977,900 | — | — |
| 2016-09-13 | $25.60 | $25.60 | 2,689,700 | — | — |
| 2016-09-12 | $27.74 | $27.74 | 1,825,200 | — | — |
| 2016-09-09 | $27.18 | $27.18 | 1,992,800 | — | — |
| 2016-09-08 | $28.65 | $28.65 | 1,263,100 | — | — |
| 2016-09-07 | $28.46 | $28.46 | 1,654,200 | — | — |
| 2016-09-06 | $27.79 | $27.79 | 1,668,700 | — | — |
| 2016-09-02 | $26.89 | $26.89 | 1,283,200 | — | — |
| 2016-09-01 | $26.56 | $26.56 | 1,362,800 | — | — |
| 2016-08-31 | $26.07 | $26.07 | 1,702,600 | — | — |
| 2016-08-30 | $27.21 | $27.21 | 1,214,600 | — | — |
| 2016-08-29 | $27.40 | $27.40 | 1,403,400 | — | — |
| 2016-08-26 | $26.78 | $26.78 | 1,840,500 | — | — |
| 2016-08-25 | $25.76 | $25.76 | 2,029,000 | — | — |
| 2016-08-24 | $26.19 | $26.19 | 4,196,300 | — | — |
| 2016-08-23 | $26.24 | $26.24 | 1,436,100 | — | — |
| 2016-08-22 | $26.11 | $26.11 | 1,768,100 | — | — |
| 2016-08-19 | $25.65 | $25.65 | 2,015,100 | — | — |
| 2016-08-18 | $25.44 | $25.44 | 1,016,300 | — | — |
| 2016-08-17 | $25.10 | $25.10 | 1,440,100 | — | — |
| 2016-08-16 | $24.94 | $24.94 | 1,430,500 | — | — |
| 2016-08-15 | $25.98 | $25.98 | 1,900,400 | — | — |
| 2016-08-12 | $25.26 | $25.26 | 1,214,800 | — | — |
| 2016-08-11 | $24.80 | $24.80 | 1,636,800 | — | — |
| 2016-08-10 | $24.03 | $24.03 | 3,388,600 | — | — |
| 2016-08-09 | $26.54 | $26.54 | 1,151,100 | — | — |
| 2016-08-08 | $26.42 | $26.42 | 2,743,900 | — | — |
| 2016-08-05 | $26.36 | $26.36 | 2,267,700 | — | — |
| 2016-08-04 | $26.80 | $26.80 | 2,112,400 | — | — |
| 2016-08-03 | $27.18 | $27.18 | 2,395,900 | — | — |
| 2016-08-02 | $25.52 | $25.52 | 2,460,000 | — | — |
| 2016-08-01 | $25.91 | $25.91 | 2,125,600 | — | — |
| 2016-07-29 | $25.28 | $25.28 | 2,069,300 | — | — |
| 2016-07-28 | $24.66 | $24.66 | 1,497,700 | — | — |
| 2016-07-27 | $24.62 | $24.62 | 1,617,700 | — | — |
| 2016-07-26 | $24.34 | $24.34 | 2,031,700 | — | — |
| 2016-07-25 | $23.67 | $23.67 | 1,882,300 | — | — |
| 2016-07-22 | $23.89 | $23.89 | 3,094,700 | — | — |
| 2016-07-21 | $22.65 | $22.65 | 2,374,000 | — | — |
| 2016-07-20 | $22.46 | $22.46 | 3,142,400 | — | — |
| 2016-07-19 | $21.14 | $21.14 | 1,820,100 | — | — |
| 2016-07-18 | $20.95 | $20.95 | 2,317,700 | — | — |
| 2016-07-15 | $20.86 | $20.86 | 2,560,300 | — | — |
| 2016-07-14 | $20.44 | $20.44 | 2,672,700 | — | — |
| 2016-07-13 | $21.33 | $21.33 | 2,417,900 | — | — |
| 2016-07-12 | $22.00 | $22.00 | 3,061,300 | — | — |
| 2016-07-11 | $21.37 | $21.37 | 3,640,100 | — | — |
| 2016-07-08 | $22.62 | $22.62 | 3,687,500 | — | — |
| 2016-07-07 | $20.92 | $20.92 | 3,268,600 | — | — |
| 2016-07-06 | $20.89 | $20.89 | 2,758,500 | — | — |
| 2016-07-05 | $20.27 | $20.27 | 2,396,500 | — | — |
| 2016-07-01 | $20.25 | $20.25 | 3,020,200 | — | — |
| 2016-06-30 | $19.07 | $19.07 | 2,206,200 | — | — |
| 2016-06-29 | $18.66 | $18.66 | 3,341,100 | — | — |
| 2016-06-28 | $17.81 | $17.81 | 1,954,900 | — | — |
| 2016-06-27 | $16.95 | $16.95 | 3,034,500 | — | — |
| 2016-06-24 | $18.52 | $18.52 | 3,887,100 | — | — |
| 2016-06-23 | $17.88 | $17.88 | 3,404,800 | — | — |
| 2016-06-22 | $17.41 | $17.41 | 2,594,300 | — | — |
| 2016-06-21 | $17.05 | $17.05 | 3,494,400 | — | — |
| 2016-06-20 | $17.85 | $17.85 | 2,379,100 | — | — |
| 2016-06-17 | $17.36 | $17.36 | 3,470,800 | — | — |
| 2016-06-16 | $17.38 | $17.38 | 4,180,300 | — | — |
| 2016-06-15 | $18.87 | $18.87 | 2,451,000 | — | — |
| 2016-06-14 | $19.08 | $19.08 | 2,985,800 | — | — |
| 2016-06-13 | $19.41 | $19.41 | 3,445,600 | — | — |
| 2016-06-10 | $19.95 | $19.95 | 3,756,200 | — | — |
| 2016-06-09 | $20.99 | $20.99 | 13,748,200 | — | — |
| 2016-06-08 | $19.44 | $19.44 | 7,219,000 | — | — |
| 2016-06-07 | $19.67 | $19.67 | 18,936,200 | — | — |
| 2016-06-06 | $16.05 | $16.05 | 4,659,700 | — | — |
| 2016-06-03 | $15.57 | $15.57 | 6,057,900 | — | — |
| 2016-06-02 | $15.71 | $15.71 | 20,697,900 | — | — |
| 2016-06-01 | $21.41 | $21.41 | 4,080,900 | — | — |
| 2016-05-31 | $20.93 | $20.93 | 6,882,600 | — | — |
| 2016-05-27 | $21.19 | $21.19 | 6,599,500 | — | — |
| 2016-05-26 | $22.20 | $22.20 | 8,478,800 | — | — |
| 2016-05-25 | $23.35 | $23.35 | 21,334,700 | — | — |
| 2016-05-24 | $18.44 | $18.44 | 5,558,300 | — | — |
| 2016-05-23 | $17.48 | $17.48 | 7,159,100 | — | — |
| 2016-05-20 | $19.15 | $19.15 | 7,477,200 | — | — |
| 2016-05-19 | $17.60 | $17.60 | 2,403,600 | — | — |
| 2016-05-18 | $17.11 | $17.11 | 1,520,900 | — | — |
| 2016-05-17 | $17.08 | $17.08 | 2,862,700 | — | — |
| 2016-05-16 | $17.66 | $17.66 | 3,092,600 | — | — |
| 2016-05-13 | $17.18 | $17.18 | 2,197,200 | — | — |
| 2016-05-12 | $16.25 | $16.25 | 2,653,200 | — | — |
| 2016-05-11 | $17.53 | $17.53 | 2,240,400 | — | — |
| 2016-05-10 | $17.75 | $17.75 | 2,664,000 | — | — |
| 2016-05-09 | $17.63 | $17.63 | 5,025,600 | — | — |
| 2016-05-06 | $17.70 | $17.70 | 7,040,900 | — | — |
| 2016-05-05 | $16.76 | $16.76 | 10,315,800 | — | — |
| 2016-05-04 | $17.22 | $17.22 | 8,796,300 | — | — |
| 2016-05-03 | $18.02 | $18.02 | 27,855,500 | — | — |
| 2016-05-02 | $17.92 | $17.92 | 21,882,500 | — | — |
| 2016-04-29 | $14.19 | $14.19 | 10,368,700 | — | — |
| 2016-04-28 | $13.80 | $13.80 | 25,274,200 | — | — |
| 2016-04-27 | $11.55 | $11.55 | 13,369,600 | — | — |
| 2016-04-26 | $11.02 | $11.02 | 48,979,700 | — | — |
| 2016-04-25 | $14.95 | $14.95 | 11,800 | — | — |
| 2016-04-22 | $14.95 | $14.95 | 31,322,800 | — | — |
| 2016-04-21 | $11.02 | $11.02 | 22,708,100 | — | — |
| 2016-04-20 | $19.71 | $19.71 | 4,579,500 | — | — |
| 2016-04-19 | $20.86 | $20.86 | 3,228,700 | — | — |
| 2016-04-18 | $22.43 | $22.43 | 4,365,500 | — | — |
| 2016-04-15 | $21.10 | $21.10 | 3,155,400 | — | — |
| 2016-04-14 | $22.00 | $22.00 | 1,563,000 | — | — |
| 2016-04-13 | $22.35 | $22.35 | 2,104,600 | — | — |
| 2016-04-12 | $22.60 | $22.60 | 1,588,400 | — | — |
| 2016-04-11 | $22.48 | $22.48 | 1,385,200 | — | — |
| 2016-04-08 | $22.68 | $22.68 | 2,099,100 | — | — |
| 2016-04-07 | $23.28 | $23.28 | 5,056,500 | — | — |
| 2016-04-06 | $23.30 | $23.30 | 8,594,800 | — | — |
| 2016-04-05 | $19.53 | $19.53 | 967,000 | — | — |
| 2016-04-04 | $19.87 | $19.87 | 1,350,700 | — | — |
| 2016-04-01 | $19.98 | $19.98 | 2,025,800 | — | — |
| 2016-03-31 | $19.52 | $19.52 | 1,725,200 | — | — |
| 2016-03-30 | $19.27 | $19.27 | 2,237,300 | — | — |
| 2016-03-29 | $19.09 | $19.09 | 1,704,500 | — | — |
| 2016-03-28 | $17.96 | $17.96 | 1,507,100 | — | — |
| 2016-03-24 | $18.45 | $18.45 | 1,981,200 | — | — |
| 2016-03-23 | $18.31 | $18.31 | 3,674,300 | — | — |
| 2016-03-22 | $20.68 | $20.68 | 4,530,700 | — | — |
| 2016-03-21 | $21.71 | $21.71 | 6,997,200 | — | — |
| 2016-03-18 | $18.00 | $18.00 | 3,600,300 | — | — |
| 2016-03-17 | $17.03 | $17.03 | 3,618,100 | — | — |
| 2016-03-16 | $14.55 | $14.55 | 1,273,500 | — | — |
| 2016-03-15 | $15.16 | $15.16 | 2,525,400 | — | — |
| 2016-03-14 | $16.64 | $16.64 | 2,572,900 | — | — |
| 2016-03-11 | $15.74 | $15.74 | 2,435,300 | — | — |
| 2016-03-10 | $15.91 | $15.91 | 3,610,100 | — | — |
| 2016-03-09 | $13.87 | $13.87 | 1,611,500 | — | — |
| 2016-03-08 | $14.44 | $14.44 | 3,574,000 | — | — |
| 2016-03-07 | $14.88 | $14.88 | 963,500 | — | — |
| 2016-03-04 | $14.29 | $14.29 | 758,100 | — | — |
| 2016-03-03 | $14.27 | $14.27 | 649,600 | — | — |
| 2016-03-02 | $14.18 | $14.18 | 1,448,200 | — | — |
| 2016-03-01 | $13.49 | $13.49 | 1,410,700 | — | — |
| 2016-02-29 | $13.71 | $13.71 | 1,188,200 | — | — |
| 2016-02-26 | $13.27 | $13.27 | 2,490,400 | — | — |
| 2016-02-25 | $14.36 | $14.36 | 1,186,200 | — | — |
| 2016-02-24 | $14.43 | $14.43 | 1,461,100 | — | — |
| 2016-02-23 | $14.15 | $14.15 | 3,773,600 | — | — |
| 2016-02-22 | $15.18 | $15.18 | 1,826,600 | — | — |
| 2016-02-19 | $14.08 | $14.08 | 1,209,900 | — | — |
| 2016-02-18 | $13.36 | $13.36 | 1,137,500 | — | — |
| 2016-02-17 | $13.48 | $13.48 | 1,400,500 | — | — |
| 2016-02-16 | $12.95 | $12.95 | 1,295,300 | — | — |
| 2016-02-12 | $12.35 | $12.35 | 1,160,000 | — | — |
| 2016-02-11 | $11.73 | $11.73 | 1,165,000 | — | — |
| 2016-02-10 | $11.29 | $11.29 | 1,138,100 | — | — |
| 2016-02-09 | $11.18 | $11.18 | 1,226,500 | — | — |
| 2016-02-08 | $10.74 | $10.74 | 2,234,400 | — | — |
| 2016-02-05 | $12.22 | $12.22 | 1,335,400 | — | — |
| 2016-02-04 | $12.23 | $12.23 | 854,100 | — | — |
| 2016-02-03 | $12.03 | $12.03 | 1,586,300 | — | — |
| 2016-02-02 | $12.22 | $12.22 | 1,205,300 | — | — |
| 2016-02-01 | $12.38 | $12.38 | 1,619,000 | — | — |
| 2016-01-29 | $11.88 | $11.88 | 1,480,400 | — | — |
| 2016-01-28 | $11.30 | $11.30 | 1,206,800 | — | — |
| 2016-01-27 | $11.93 | $11.93 | 1,387,600 | — | — |
| 2016-01-26 | $12.16 | $12.16 | 1,794,100 | — | — |
| 2016-01-25 | $12.08 | $12.08 | 1,807,500 | — | — |
| 2016-01-22 | $12.11 | $12.11 | 2,668,300 | — | — |
| 2016-01-21 | $11.97 | $11.97 | 3,011,900 | — | — |
| 2016-01-20 | $13.26 | $13.26 | 3,033,900 | — | — |
| 2016-01-19 | $13.44 | $13.44 | 5,459,800 | — | — |
| 2016-01-15 | $14.28 | $14.28 | 17,601,700 | — | — |
| 2016-01-14 | $31.63 | $31.63 | 3,701,600 | — | — |
| 2016-01-13 | $32.02 | $32.02 | 1,346,300 | — | — |
| 2016-01-12 | $33.99 | $33.99 | 1,382,300 | — | — |
| 2016-01-11 | $34.41 | $34.41 | 1,421,600 | — | — |
| 2016-01-08 | $35.93 | $35.93 | 944,800 | — | — |
| 2016-01-07 | $36.21 | $36.21 | 958,000 | — | — |
| 2016-01-06 | $36.72 | $36.72 | 1,095,300 | — | — |
| 2016-01-05 | $37.60 | $37.60 | 581,200 | — | — |
| 2016-01-04 | $38.07 | $38.07 | 882,400 | — | — |