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
- 2007-10-01 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 | $27.17 | $27.17 | 1,215,200 | — | — |
| 2016-12-29 | $27.25 | $27.25 | 849,400 | — | — |
| 2016-12-28 | $27.09 | $27.09 | 809,900 | — | — |
| 2016-12-27 | $27.33 | $27.33 | 542,100 | — | — |
| 2016-12-23 | $26.97 | $26.97 | 574,900 | — | — |
| 2016-12-22 | $26.70 | $26.70 | 1,315,700 | — | — |
| 2016-12-21 | $27.32 | $27.32 | 1,394,400 | — | — |
| 2016-12-20 | $27.57 | $27.57 | 1,294,700 | — | — |
| 2016-12-19 | $28.04 | $28.04 | 1,005,300 | — | — |
| 2016-12-16 | $28.23 | $28.23 | 2,328,800 | — | — |
| 2016-12-15 | $28.15 | $28.15 | 1,099,600 | — | — |
| 2016-12-14 | $28.54 | $28.54 | 3,544,800 | — | — |
| 2016-12-13 | $28.62 | $28.62 | 1,157,500 | — | — |
| 2016-12-12 | $28.29 | $28.29 | 1,295,800 | — | — |
| 2016-12-09 | $28.60 | $28.60 | 1,452,000 | — | — |
| 2016-12-08 | $28.75 | $28.75 | 2,301,400 | — | — |
| 2016-12-07 | $27.89 | $27.89 | 2,003,900 | — | — |
| 2016-12-06 | $27.41 | $27.41 | 2,169,300 | — | — |
| 2016-12-05 | $27.23 | $27.23 | 2,141,100 | — | — |
| 2016-12-02 | $26.45 | $26.45 | 2,063,800 | — | — |
| 2016-12-01 | $26.42 | $26.42 | 2,192,200 | — | — |
| 2016-11-30 | $26.85 | $26.85 | 1,559,400 | — | — |
| 2016-11-29 | $27.20 | $27.20 | 1,503,100 | — | — |
| 2016-11-28 | $27.54 | $27.54 | 2,057,700 | — | — |
| 2016-11-25 | $27.35 | $27.35 | 376,700 | — | — |
| 2016-11-23 | $27.35 | $27.35 | 1,178,500 | — | — |
| 2016-11-22 | $27.42 | $27.42 | 1,346,100 | — | — |
| 2016-11-21 | $27.45 | $27.45 | 2,379,700 | — | — |
| 2016-11-18 | $27.07 | $27.07 | 3,221,700 | — | — |
| 2016-11-17 | $28.02 | $28.02 | 4,007,600 | — | — |
| 2016-11-16 | $28.39 | $28.39 | 1,678,700 | — | — |
| 2016-11-15 | $29.04 | $29.04 | 1,576,700 | — | — |
| 2016-11-14 | $29.04 | $29.04 | 1,353,800 | — | — |
| 2016-11-11 | $28.61 | $28.61 | 1,353,000 | — | — |
| 2016-11-10 | $28.42 | $28.42 | 2,193,000 | — | — |
| 2016-11-09 | $28.02 | $28.02 | 2,618,300 | — | — |
| 2016-11-08 | $27.50 | $27.50 | 1,325,600 | — | — |
| 2016-11-07 | $27.11 | $27.11 | 1,521,700 | — | — |
| 2016-11-04 | $26.42 | $26.42 | 2,671,100 | — | — |
| 2016-11-03 | $26.53 | $26.53 | 2,410,500 | — | — |
| 2016-11-02 | $26.73 | $26.73 | 2,563,700 | — | — |
| 2016-11-01 | $27.10 | $27.10 | 2,802,400 | — | — |
| 2016-10-31 | $26.96 | $26.96 | 2,296,300 | — | — |
| 2016-10-28 | $26.95 | $26.95 | 3,510,400 | — | — |
| 2016-10-27 | $27.66 | $27.66 | 6,605,100 | — | — |
| 2016-10-26 | $30.09 | $30.09 | 2,572,400 | — | — |
| 2016-10-25 | $29.80 | $29.80 | 1,417,100 | — | — |
| 2016-10-24 | $29.83 | $29.83 | 848,700 | — | — |
| 2016-10-21 | $29.34 | $29.34 | 1,506,700 | — | — |
| 2016-10-20 | $29.69 | $29.69 | 1,198,100 | — | — |
| 2016-10-19 | $30.09 | $30.09 | 991,100 | — | — |
| 2016-10-18 | $29.50 | $29.50 | 1,276,700 | — | — |
| 2016-10-17 | $29.29 | $29.29 | 1,026,000 | — | — |
| 2016-10-14 | $29.52 | $29.52 | 1,590,700 | — | — |
| 2016-10-13 | $29.31 | $29.31 | 945,700 | — | — |
| 2016-10-12 | $30.00 | $30.00 | 1,026,100 | — | — |
| 2016-10-11 | $29.79 | $29.79 | 1,686,100 | — | — |
| 2016-10-10 | $30.63 | $30.63 | 930,200 | — | — |
| 2016-10-07 | $30.29 | $30.29 | 1,301,700 | — | — |
| 2016-10-06 | $30.36 | $30.36 | 1,326,500 | — | — |
| 2016-10-05 | $30.16 | $30.16 | 1,787,500 | — | — |
| 2016-10-04 | $29.55 | $29.55 | 1,671,100 | — | — |
| 2016-10-03 | $29.44 | $29.44 | 3,640,600 | — | — |
| 2016-09-30 | $31.00 | $31.00 | 1,864,000 | — | — |
| 2016-09-29 | $30.11 | $30.11 | 1,461,500 | — | — |
| 2016-09-28 | $30.96 | $30.96 | 1,312,300 | — | — |
| 2016-09-27 | $30.40 | $30.40 | 921,000 | — | — |
| 2016-09-26 | $30.48 | $30.48 | 856,100 | — | — |
| 2016-09-23 | $30.72 | $30.72 | 1,302,500 | — | — |
| 2016-09-22 | $30.56 | $30.56 | 658,900 | — | — |
| 2016-09-21 | $30.34 | $30.34 | 1,174,500 | — | — |
| 2016-09-20 | $29.88 | $29.88 | 920,300 | — | — |
| 2016-09-19 | $30.07 | $30.07 | 1,119,800 | — | — |
| 2016-09-16 | $29.63 | $29.63 | 2,333,500 | — | — |
| 2016-09-15 | $30.03 | $30.03 | 1,322,900 | — | — |
| 2016-09-14 | $29.57 | $29.57 | 1,435,200 | — | — |
| 2016-09-13 | $29.46 | $29.46 | 1,559,300 | — | — |
| 2016-09-12 | $30.37 | $30.37 | 1,756,600 | — | — |
| 2016-09-09 | $29.79 | $29.79 | 2,078,900 | — | — |
| 2016-09-08 | $31.11 | $31.11 | 1,441,600 | — | — |
| 2016-09-07 | $31.22 | $31.22 | 1,647,200 | — | — |
| 2016-09-06 | $31.23 | $31.23 | 1,857,700 | — | — |
| 2016-09-02 | $31.75 | $31.75 | 1,314,000 | — | — |
| 2016-09-01 | $31.47 | $31.47 | 1,789,200 | — | — |
| 2016-08-31 | $31.73 | $31.73 | 1,859,100 | — | — |
| 2016-08-30 | $32.59 | $32.59 | 1,426,300 | — | — |
| 2016-08-29 | $32.62 | $32.62 | 1,868,900 | — | — |
| 2016-08-26 | $32.29 | $32.29 | 2,121,300 | — | — |
| 2016-08-25 | $31.75 | $31.75 | 1,474,200 | — | — |
| 2016-08-24 | $31.56 | $31.56 | 1,492,500 | — | — |
| 2016-08-23 | $31.98 | $31.98 | 1,466,800 | — | — |
| 2016-08-22 | $31.68 | $31.68 | 1,449,700 | — | — |
| 2016-08-19 | $31.67 | $31.67 | 865,200 | — | — |
| 2016-08-18 | $31.54 | $31.54 | 1,094,000 | — | — |
| 2016-08-17 | $31.35 | $31.35 | 1,127,400 | — | — |
| 2016-08-16 | $31.43 | $31.43 | 1,200,100 | — | — |
| 2016-08-15 | $31.80 | $31.80 | 1,027,200 | — | — |
| 2016-08-12 | $31.36 | $31.36 | 1,042,600 | — | — |
| 2016-08-11 | $31.54 | $31.54 | 2,023,600 | — | — |
| 2016-08-10 | $31.27 | $31.27 | 2,301,600 | — | — |
| 2016-08-09 | $31.62 | $31.62 | 1,615,100 | — | — |
| 2016-08-08 | $31.90 | $31.90 | 1,000,000 | — | — |
| 2016-08-05 | $31.55 | $31.55 | 3,262,600 | — | — |
| 2016-08-04 | $31.26 | $31.26 | 3,013,900 | — | — |
| 2016-08-03 | $30.65 | $30.65 | 4,530,000 | — | — |
| 2016-08-02 | $29.42 | $29.42 | 5,288,800 | — | — |
| 2016-08-01 | $28.39 | $28.39 | 2,607,200 | — | — |
| 2016-07-29 | $28.38 | $28.38 | 2,229,500 | — | — |
| 2016-07-28 | $28.69 | $28.69 | 868,200 | — | — |
| 2016-07-27 | $28.50 | $28.50 | 1,177,100 | — | — |
| 2016-07-26 | $28.55 | $28.55 | 793,800 | — | — |
| 2016-07-25 | $28.31 | $28.31 | 963,000 | — | — |
| 2016-07-22 | $28.21 | $28.21 | 1,138,200 | — | — |
| 2016-07-21 | $28.03 | $28.03 | 2,001,000 | — | — |
| 2016-07-20 | $28.30 | $28.30 | 1,798,800 | — | — |
| 2016-07-19 | $27.23 | $27.23 | 829,400 | — | — |
| 2016-07-18 | $27.35 | $27.35 | 887,100 | — | — |
| 2016-07-15 | $27.18 | $27.18 | 1,765,600 | — | — |
| 2016-07-14 | $27.31 | $27.31 | 1,488,900 | — | — |
| 2016-07-13 | $27.09 | $27.09 | 1,315,400 | — | — |
| 2016-07-12 | $27.12 | $27.12 | 1,581,000 | — | — |
| 2016-07-11 | $26.04 | $26.04 | 1,164,100 | — | — |
| 2016-07-08 | $25.94 | $25.94 | 1,122,900 | — | — |
| 2016-07-07 | $25.23 | $25.23 | 1,522,900 | — | — |
| 2016-07-06 | $25.12 | $25.12 | 1,846,400 | — | — |
| 2016-07-05 | $24.78 | $24.78 | 1,813,100 | — | — |
| 2016-07-01 | $25.25 | $25.25 | 1,749,900 | — | — |
| 2016-06-30 | $25.07 | $25.07 | 2,064,100 | — | — |
| 2016-06-29 | $24.94 | $24.94 | 2,444,400 | — | — |
| 2016-06-28 | $24.87 | $24.87 | 1,633,400 | — | — |
| 2016-06-27 | $24.44 | $24.44 | 3,237,500 | — | — |
| 2016-06-24 | $26.08 | $26.08 | 3,543,400 | — | — |
| 2016-06-23 | $28.56 | $28.56 | 1,376,600 | — | — |
| 2016-06-22 | $27.85 | $27.85 | 1,115,300 | — | — |
| 2016-06-21 | $28.20 | $28.20 | 1,223,500 | — | — |
| 2016-06-20 | $28.19 | $28.19 | 1,911,900 | — | — |
| 2016-06-17 | $27.67 | $27.67 | 2,592,000 | — | — |
| 2016-06-16 | $27.23 | $27.23 | 1,665,300 | — | — |
| 2016-06-15 | $27.06 | $27.06 | 1,599,400 | — | — |
| 2016-06-14 | $27.30 | $27.30 | 1,278,500 | — | — |
| 2016-06-13 | $27.50 | $27.50 | 919,900 | — | — |
| 2016-06-10 | $27.85 | $27.85 | 1,470,300 | — | — |
| 2016-06-09 | $28.64 | $28.64 | 948,400 | — | — |
| 2016-06-08 | $29.05 | $29.05 | 1,401,900 | — | — |
| 2016-06-07 | $28.74 | $28.74 | 1,318,900 | — | — |
| 2016-06-06 | $28.65 | $28.65 | 1,378,200 | — | — |
| 2016-06-03 | $28.31 | $28.31 | 1,933,800 | — | — |
| 2016-06-02 | $28.96 | $28.96 | 2,135,000 | — | — |
| 2016-06-01 | $28.58 | $28.58 | 2,634,600 | — | — |
| 2016-05-31 | $28.34 | $28.34 | 8,792,700 | — | — |
| 2016-05-27 | $27.94 | $27.94 | 2,097,700 | — | — |
| 2016-05-26 | $27.71 | $27.71 | 2,454,100 | — | — |
| 2016-05-25 | $27.57 | $27.57 | 2,710,600 | — | — |
| 2016-05-24 | $26.55 | $26.55 | 2,342,500 | — | — |
| 2016-05-23 | $26.62 | $26.62 | 2,174,300 | — | — |
| 2016-05-20 | $26.44 | $26.44 | 2,078,400 | — | — |
| 2016-05-19 | $25.85 | $25.85 | 2,135,800 | — | — |
| 2016-05-18 | $26.00 | $26.00 | 3,030,800 | — | — |
| 2016-05-17 | $26.15 | $26.15 | 3,305,000 | — | — |
| 2016-05-16 | $26.54 | $26.54 | 3,320,200 | — | — |
| 2016-05-13 | $26.41 | $26.41 | 2,880,000 | — | — |
| 2016-05-12 | $27.31 | $27.31 | 2,313,800 | — | — |
| 2016-05-11 | $27.53 | $27.53 | 2,187,500 | — | — |
| 2016-05-10 | $27.75 | $27.75 | 2,645,300 | — | — |
| 2016-05-09 | $27.20 | $27.20 | 4,002,000 | — | — |
| 2016-05-06 | $28.14 | $28.14 | 10,214,500 | — | — |
| 2016-05-05 | $26.27 | $26.27 | 4,917,900 | — | — |
| 2016-05-04 | $24.40 | $24.40 | 2,352,200 | — | — |
| 2016-05-03 | $25.04 | $25.04 | 2,146,500 | — | — |
| 2016-05-02 | $25.33 | $25.33 | 1,651,200 | — | — |
| 2016-04-29 | $25.30 | $25.30 | 2,230,600 | — | — |
| 2016-04-28 | $25.90 | $25.90 | 1,017,500 | — | — |
| 2016-04-27 | $26.20 | $26.20 | 1,075,700 | — | — |
| 2016-04-26 | $26.04 | $26.04 | 1,335,100 | — | — |
| 2016-04-25 | $26.32 | $26.32 | 1,733,800 | — | — |
| 2016-04-22 | $26.61 | $26.61 | 3,061,000 | — | — |
| 2016-04-21 | $25.80 | $25.80 | 2,277,900 | — | — |
| 2016-04-20 | $25.50 | $25.50 | 1,481,300 | — | — |
| 2016-04-19 | $25.12 | $25.12 | 1,938,700 | — | — |
| 2016-04-18 | $24.79 | $24.79 | 1,320,600 | — | — |
| 2016-04-15 | $24.69 | $24.69 | 1,539,600 | — | — |
| 2016-04-14 | $25.19 | $25.19 | 1,415,900 | — | — |
| 2016-04-13 | $25.28 | $25.28 | 1,551,800 | — | — |
| 2016-04-12 | $24.49 | $24.49 | 1,710,100 | — | — |
| 2016-04-11 | $24.72 | $24.72 | 1,246,500 | — | — |
| 2016-04-08 | $24.94 | $24.94 | 1,231,100 | — | — |
| 2016-04-07 | $25.18 | $25.18 | 1,310,100 | — | — |
| 2016-04-06 | $25.61 | $25.61 | 1,574,500 | — | — |
| 2016-04-05 | $25.16 | $25.16 | 1,244,100 | — | — |
| 2016-04-04 | $25.34 | $25.34 | 1,077,300 | — | — |
| 2016-04-01 | $25.65 | $25.65 | 2,185,400 | — | — |
| 2016-03-31 | $26.24 | $26.24 | 1,701,300 | — | — |
| 2016-03-30 | $26.11 | $26.11 | 1,458,800 | — | — |
| 2016-03-29 | $26.49 | $26.49 | 1,112,600 | — | — |
| 2016-03-28 | $26.19 | $26.19 | 1,132,800 | — | — |
| 2016-03-24 | $25.85 | $25.85 | 1,167,300 | — | — |
| 2016-03-23 | $25.89 | $25.89 | 1,021,100 | — | — |
| 2016-03-22 | $26.73 | $26.73 | 965,200 | — | — |
| 2016-03-21 | $26.74 | $26.74 | 1,087,700 | — | — |
| 2016-03-18 | $26.76 | $26.76 | 2,554,100 | — | — |
| 2016-03-17 | $26.45 | $26.45 | 2,032,300 | — | — |
| 2016-03-16 | $26.16 | $26.16 | 1,164,900 | — | — |
| 2016-03-15 | $25.88 | $25.88 | 1,205,900 | — | — |
| 2016-03-14 | $26.18 | $26.18 | 1,615,700 | — | — |
| 2016-03-11 | $26.73 | $26.73 | 1,244,600 | — | — |
| 2016-03-10 | $26.11 | $26.11 | 2,343,900 | — | — |
| 2016-03-09 | $26.57 | $26.57 | 2,476,600 | — | — |
| 2016-03-08 | $26.81 | $26.81 | 2,447,700 | — | — |
| 2016-03-07 | $27.48 | $27.48 | 1,825,200 | — | — |
| 2016-03-04 | $26.80 | $26.80 | 1,723,100 | — | — |
| 2016-03-03 | $26.43 | $26.43 | 1,805,600 | — | — |
| 2016-03-02 | $25.53 | $25.53 | 1,447,300 | — | — |
| 2016-03-01 | $25.47 | $25.47 | 1,301,900 | — | — |
| 2016-02-29 | $24.95 | $24.95 | 1,609,300 | — | — |
| 2016-02-26 | $25.11 | $25.11 | 1,501,800 | — | — |
| 2016-02-25 | $25.13 | $25.13 | 1,044,600 | — | — |
| 2016-02-24 | $24.69 | $24.69 | 1,167,700 | — | — |
| 2016-02-23 | $24.53 | $24.53 | 1,386,300 | — | — |
| 2016-02-22 | $25.06 | $25.06 | 2,250,000 | — | — |
| 2016-02-19 | $25.08 | $25.08 | 1,996,600 | — | — |
| 2016-02-18 | $25.06 | $25.06 | 1,916,400 | — | — |
| 2016-02-17 | $24.75 | $24.75 | 2,035,200 | — | — |
| 2016-02-16 | $23.64 | $23.64 | 2,125,900 | — | — |
| 2016-02-12 | $23.07 | $23.07 | 1,762,100 | — | — |
| 2016-02-11 | $22.62 | $22.62 | 2,061,000 | — | — |
| 2016-02-10 | $23.24 | $23.24 | 2,210,500 | — | — |
| 2016-02-09 | $22.60 | $22.60 | 3,072,500 | — | — |
| 2016-02-08 | $23.12 | $23.12 | 3,220,300 | — | — |
| 2016-02-05 | $23.54 | $23.54 | 4,914,100 | — | — |
| 2016-02-04 | $25.58 | $25.58 | 4,978,300 | — | — |
| 2016-02-03 | $23.69 | $23.69 | 3,854,400 | — | — |
| 2016-02-02 | $23.27 | $23.27 | 2,817,700 | — | — |
| 2016-02-01 | $24.33 | $24.33 | 1,738,400 | — | — |
| 2016-01-29 | $24.34 | $24.34 | 2,488,400 | — | — |
| 2016-01-28 | $23.15 | $23.15 | 1,379,300 | — | — |
| 2016-01-27 | $22.96 | $22.96 | 1,100,500 | — | — |
| 2016-01-26 | $22.94 | $22.94 | 1,452,600 | — | — |
| 2016-01-25 | $22.76 | $22.76 | 1,451,500 | — | — |
| 2016-01-22 | $23.37 | $23.37 | 2,103,000 | — | — |
| 2016-01-21 | $23.40 | $23.40 | 2,374,300 | — | — |
| 2016-01-20 | $23.28 | $23.28 | 3,647,400 | — | — |
| 2016-01-19 | $22.69 | $22.69 | 2,400,200 | — | — |
| 2016-01-15 | $22.96 | $22.96 | 2,650,000 | — | — |
| 2016-01-14 | $23.15 | $23.15 | 2,689,600 | — | — |
| 2016-01-13 | $22.69 | $22.69 | 2,561,600 | — | — |
| 2016-01-12 | $23.05 | $23.05 | 1,845,500 | — | — |
| 2016-01-11 | $22.89 | $22.89 | 2,692,900 | — | — |
| 2016-01-08 | $23.47 | $23.47 | 2,284,500 | — | — |
| 2016-01-07 | $23.66 | $23.66 | 2,680,100 | — | — |
| 2016-01-06 | $24.48 | $24.48 | 2,333,800 | — | — |
| 2016-01-05 | $25.52 | $25.52 | 2,756,700 | — | — |
| 2016-01-04 | $26.25 | $26.25 | 2,010,400 | — | — |