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
- 1990-07-20 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 | $30.15 | $30.15 | 943,000 | — | — |
| 2016-12-29 | $30.22 | $30.22 | 714,700 | — | — |
| 2016-12-28 | $30.17 | $30.17 | 537,600 | — | — |
| 2016-12-27 | $30.73 | $30.73 | 424,700 | — | — |
| 2016-12-23 | $30.42 | $30.42 | 613,400 | — | — |
| 2016-12-22 | $30.27 | $30.27 | 956,500 | — | — |
| 2016-12-21 | $30.50 | $30.50 | 1,308,900 | — | — |
| 2016-12-20 | $30.66 | $30.66 | 889,300 | — | — |
| 2016-12-19 | $30.58 | $30.58 | 1,009,900 | — | — |
| 2016-12-16 | $30.59 | $30.59 | 3,749,600 | — | — |
| 2016-12-15 | $30.25 | $30.25 | 1,390,500 | — | — |
| 2016-12-14 | $29.72 | $29.72 | 1,638,000 | — | — |
| 2016-12-13 | $29.89 | $29.89 | 1,087,300 | — | — |
| 2016-12-12 | $29.37 | $29.37 | 1,078,400 | — | — |
| 2016-12-09 | $29.39 | $29.39 | 975,400 | — | — |
| 2016-12-08 | $29.77 | $29.77 | 1,642,700 | — | — |
| 2016-12-07 | $30.26 | $30.26 | 2,598,500 | — | — |
| 2016-12-06 | $29.23 | $29.23 | 1,394,500 | — | — |
| 2016-12-05 | $29.00 | $29.00 | 1,753,800 | — | — |
| 2016-12-02 | $28.09 | $28.09 | 1,419,300 | — | — |
| 2016-12-01 | $27.67 | $27.67 | 1,757,200 | — | — |
| 2016-11-30 | $28.19 | $28.19 | 1,212,000 | — | — |
| 2016-11-29 | $28.34 | $28.34 | 1,413,100 | — | — |
| 2016-11-28 | $28.43 | $28.43 | 1,168,300 | — | — |
| 2016-11-25 | $28.76 | $28.76 | 812,600 | — | — |
| 2016-11-23 | $28.29 | $28.29 | 1,951,000 | — | — |
| 2016-11-22 | $27.52 | $27.52 | 1,646,000 | — | — |
| 2016-11-21 | $27.52 | $27.52 | 1,382,100 | — | — |
| 2016-11-18 | $27.51 | $27.51 | 901,700 | — | — |
| 2016-11-17 | $27.95 | $27.95 | 857,400 | — | — |
| 2016-11-16 | $28.01 | $28.01 | 2,108,400 | — | — |
| 2016-11-15 | $28.66 | $28.66 | 3,489,600 | — | — |
| 2016-11-14 | $28.48 | $28.48 | 2,480,400 | — | — |
| 2016-11-11 | $27.40 | $27.40 | 2,907,500 | — | — |
| 2016-11-10 | $27.14 | $27.14 | 3,313,700 | — | — |
| 2016-11-09 | $27.49 | $27.49 | 4,136,500 | — | — |
| 2016-11-08 | $26.66 | $26.66 | 1,274,700 | — | — |
| 2016-11-07 | $26.79 | $26.79 | 1,937,700 | — | — |
| 2016-11-04 | $25.87 | $25.87 | 2,790,400 | — | — |
| 2016-11-03 | $25.34 | $25.34 | 2,006,400 | — | — |
| 2016-11-02 | $25.68 | $25.68 | 3,551,700 | — | — |
| 2016-11-01 | $26.98 | $26.98 | 2,510,000 | — | — |
| 2016-10-31 | $27.64 | $27.64 | 1,557,500 | — | — |
| 2016-10-28 | $27.55 | $27.55 | 1,978,100 | — | — |
| 2016-10-27 | $27.84 | $27.84 | 1,719,400 | — | — |
| 2016-10-26 | $28.70 | $28.70 | 1,222,900 | — | — |
| 2016-10-25 | $28.64 | $28.64 | 1,331,000 | — | — |
| 2016-10-24 | $29.38 | $29.38 | 664,000 | — | — |
| 2016-10-21 | $29.31 | $29.31 | 683,900 | — | — |
| 2016-10-20 | $29.49 | $29.49 | 1,122,900 | — | — |
| 2016-10-19 | $29.50 | $29.50 | 1,395,100 | — | — |
| 2016-10-18 | $29.30 | $29.30 | 1,248,400 | — | — |
| 2016-10-17 | $29.03 | $29.03 | 2,757,600 | — | — |
| 2016-10-14 | $28.52 | $28.52 | 2,282,300 | — | — |
| 2016-10-13 | $28.42 | $28.42 | 1,346,400 | — | — |
| 2016-10-12 | $28.22 | $28.22 | 1,194,400 | — | — |
| 2016-10-11 | $28.15 | $28.15 | 863,600 | — | — |
| 2016-10-10 | $28.60 | $28.60 | 726,000 | — | — |
| 2016-10-07 | $28.47 | $28.47 | 1,239,600 | — | — |
| 2016-10-06 | $28.81 | $28.81 | 896,800 | — | — |
| 2016-10-05 | $28.64 | $28.64 | 1,350,800 | — | — |
| 2016-10-04 | $28.40 | $28.40 | 1,237,300 | — | — |
| 2016-10-03 | $28.38 | $28.38 | 976,900 | — | — |
| 2016-09-30 | $28.56 | $28.56 | 1,200,200 | — | — |
| 2016-09-29 | $28.12 | $28.12 | 876,300 | — | — |
| 2016-09-28 | $28.47 | $28.47 | 880,700 | — | — |
| 2016-09-27 | $28.19 | $28.19 | 720,100 | — | — |
| 2016-09-26 | $27.95 | $27.95 | 1,242,100 | — | — |
| 2016-09-23 | $27.96 | $27.96 | 1,579,000 | — | — |
| 2016-09-22 | $27.70 | $27.70 | 1,298,400 | — | — |
| 2016-09-21 | $27.40 | $27.40 | 1,092,900 | — | — |
| 2016-09-20 | $26.86 | $26.86 | 1,758,500 | — | — |
| 2016-09-19 | $26.68 | $26.68 | 1,369,500 | — | — |
| 2016-09-16 | $26.16 | $26.16 | 2,032,600 | — | — |
| 2016-09-15 | $26.56 | $26.56 | 511,500 | — | — |
| 2016-09-14 | $26.10 | $26.10 | 895,400 | — | — |
| 2016-09-13 | $26.20 | $26.20 | 1,205,800 | — | — |
| 2016-09-12 | $26.61 | $26.61 | 1,370,800 | — | — |
| 2016-09-09 | $26.00 | $26.00 | 1,379,100 | — | — |
| 2016-09-08 | $27.03 | $27.03 | 1,071,600 | — | — |
| 2016-09-07 | $27.42 | $27.42 | 755,500 | — | — |
| 2016-09-06 | $27.55 | $27.55 | 1,358,200 | — | — |
| 2016-09-02 | $27.43 | $27.43 | 1,195,400 | — | — |
| 2016-09-01 | $27.34 | $27.34 | 1,180,600 | — | — |
| 2016-08-31 | $27.40 | $27.40 | 794,000 | — | — |
| 2016-08-30 | $27.46 | $27.46 | 689,200 | — | — |
| 2016-08-29 | $27.50 | $27.50 | 879,100 | — | — |
| 2016-08-26 | $27.49 | $27.49 | 960,900 | — | — |
| 2016-08-25 | $27.43 | $27.43 | 870,300 | — | — |
| 2016-08-24 | $27.36 | $27.36 | 863,000 | — | — |
| 2016-08-23 | $27.84 | $27.84 | 1,277,000 | — | — |
| 2016-08-22 | $27.56 | $27.56 | 967,900 | — | — |
| 2016-08-19 | $27.85 | $27.85 | 1,135,300 | — | — |
| 2016-08-18 | $27.72 | $27.72 | 653,300 | — | — |
| 2016-08-17 | $27.49 | $27.49 | 695,200 | — | — |
| 2016-08-16 | $27.82 | $27.82 | 986,700 | — | — |
| 2016-08-15 | $27.85 | $27.85 | 1,367,500 | — | — |
| 2016-08-12 | $27.73 | $27.73 | 786,300 | — | — |
| 2016-08-11 | $27.94 | $27.94 | 917,600 | — | — |
| 2016-08-10 | $27.59 | $27.59 | 665,300 | — | — |
| 2016-08-09 | $27.66 | $27.66 | 704,300 | — | — |
| 2016-08-08 | $27.74 | $27.74 | 956,700 | — | — |
| 2016-08-05 | $27.79 | $27.79 | 1,558,300 | — | — |
| 2016-08-04 | $27.14 | $27.14 | 1,039,600 | — | — |
| 2016-08-03 | $27.00 | $27.00 | 1,820,900 | — | — |
| 2016-08-02 | $26.05 | $26.05 | 1,570,100 | — | — |
| 2016-08-01 | $26.85 | $26.85 | 1,758,400 | — | — |
| 2016-07-29 | $26.44 | $26.44 | 1,665,900 | — | — |
| 2016-07-28 | $26.35 | $26.35 | 1,594,700 | — | — |
| 2016-07-27 | $26.74 | $26.74 | 1,665,400 | — | — |
| 2016-07-26 | $26.14 | $26.14 | 1,106,600 | — | — |
| 2016-07-25 | $25.88 | $25.88 | 1,019,100 | — | — |
| 2016-07-22 | $25.93 | $25.93 | 894,900 | — | — |
| 2016-07-21 | $26.13 | $26.13 | 1,712,600 | — | — |
| 2016-07-20 | $25.99 | $25.99 | 1,222,500 | — | — |
| 2016-07-19 | $25.43 | $25.43 | 960,600 | — | — |
| 2016-07-18 | $25.55 | $25.55 | 1,320,200 | — | — |
| 2016-07-15 | $25.32 | $25.32 | 898,500 | — | — |
| 2016-07-14 | $25.20 | $25.20 | 862,100 | — | — |
| 2016-07-13 | $25.05 | $25.05 | 1,248,900 | — | — |
| 2016-07-12 | $25.03 | $25.03 | 1,410,900 | — | — |
| 2016-07-11 | $24.47 | $24.47 | 1,634,800 | — | — |
| 2016-07-08 | $24.04 | $24.04 | 4,271,200 | — | — |
| 2016-07-07 | $23.87 | $23.87 | 1,699,800 | — | — |
| 2016-07-06 | $23.94 | $23.94 | 2,341,600 | — | — |
| 2016-07-05 | $24.13 | $24.13 | 1,343,900 | — | — |
| 2016-07-01 | $24.56 | $24.56 | 1,448,500 | — | — |
| 2016-06-30 | $24.36 | $24.36 | 3,030,800 | — | — |
| 2016-06-29 | $24.14 | $24.14 | 2,521,000 | — | — |
| 2016-06-28 | $23.89 | $23.89 | 2,282,500 | — | — |
| 2016-06-27 | $24.07 | $24.07 | 4,326,600 | — | — |
| 2016-06-24 | $26.02 | $26.02 | 5,719,400 | — | — |
| 2016-06-23 | $27.79 | $27.79 | 1,190,800 | — | — |
| 2016-06-22 | $26.82 | $26.82 | 1,484,000 | — | — |
| 2016-06-21 | $26.88 | $26.88 | 1,486,500 | — | — |
| 2016-06-20 | $26.70 | $26.70 | 1,480,800 | — | — |
| 2016-06-17 | $26.33 | $26.33 | 1,625,800 | — | — |
| 2016-06-16 | $26.30 | $26.30 | 659,900 | — | — |
| 2016-06-15 | $26.28 | $26.28 | 678,600 | — | — |
| 2016-06-14 | $26.28 | $26.28 | 1,023,700 | — | — |
| 2016-06-13 | $25.94 | $25.94 | 1,282,400 | — | — |
| 2016-06-10 | $25.96 | $25.96 | 717,800 | — | — |
| 2016-06-09 | $26.23 | $26.23 | 792,000 | — | — |
| 2016-06-08 | $26.17 | $26.17 | 1,858,000 | — | — |
| 2016-06-07 | $26.16 | $26.16 | 1,516,600 | — | — |
| 2016-06-06 | $26.33 | $26.33 | 1,452,800 | — | — |
| 2016-06-03 | $25.94 | $25.94 | 794,900 | — | — |
| 2016-06-02 | $25.83 | $25.83 | 830,600 | — | — |
| 2016-06-01 | $25.57 | $25.57 | 1,041,600 | — | — |
| 2016-05-31 | $25.58 | $25.58 | 1,720,400 | — | — |
| 2016-05-27 | $25.01 | $25.01 | 1,275,800 | — | — |
| 2016-05-26 | $24.86 | $24.86 | 1,251,000 | — | — |
| 2016-05-25 | $24.70 | $24.70 | 1,233,400 | — | — |
| 2016-05-24 | $24.27 | $24.27 | 1,007,600 | — | — |
| 2016-05-23 | $23.74 | $23.74 | 726,200 | — | — |
| 2016-05-20 | $23.69 | $23.69 | 1,249,100 | — | — |
| 2016-05-19 | $23.46 | $23.46 | 819,500 | — | — |
| 2016-05-18 | $23.54 | $23.54 | 1,077,700 | — | — |
| 2016-05-17 | $23.59 | $23.59 | 1,120,900 | — | — |
| 2016-05-16 | $23.74 | $23.74 | 1,743,300 | — | — |
| 2016-05-13 | $23.56 | $23.56 | 983,700 | — | — |
| 2016-05-12 | $23.82 | $23.82 | 1,190,000 | — | — |
| 2016-05-11 | $23.61 | $23.61 | 1,109,000 | — | — |
| 2016-05-10 | $23.77 | $23.77 | 1,376,500 | — | — |
| 2016-05-09 | $23.18 | $23.18 | 1,122,900 | — | — |
| 2016-05-06 | $23.25 | $23.25 | 1,327,200 | — | — |
| 2016-05-05 | $23.14 | $23.14 | 1,211,900 | — | — |
| 2016-05-04 | $23.47 | $23.47 | 1,288,000 | — | — |
| 2016-05-03 | $23.64 | $23.64 | 1,325,700 | — | — |
| 2016-05-02 | $23.93 | $23.93 | 1,199,300 | — | — |
| 2016-04-29 | $23.95 | $23.95 | 2,707,600 | — | — |
| 2016-04-28 | $25.22 | $25.22 | 1,763,000 | — | — |
| 2016-04-27 | $25.93 | $25.93 | 1,368,400 | — | — |
| 2016-04-26 | $26.01 | $26.01 | 1,693,300 | — | — |
| 2016-04-25 | $25.55 | $25.55 | 1,234,200 | — | — |
| 2016-04-22 | $25.82 | $25.82 | 967,400 | — | — |
| 2016-04-21 | $25.65 | $25.65 | 1,026,100 | — | — |
| 2016-04-20 | $25.40 | $25.40 | 1,489,700 | — | — |
| 2016-04-19 | $25.27 | $25.27 | 1,862,700 | — | — |
| 2016-04-18 | $25.33 | $25.33 | 1,356,800 | — | — |
| 2016-04-15 | $25.52 | $25.52 | 1,313,400 | — | — |
| 2016-04-14 | $25.74 | $25.74 | 772,800 | — | — |
| 2016-04-13 | $25.92 | $25.92 | 1,402,100 | — | — |
| 2016-04-12 | $24.71 | $24.71 | 879,300 | — | — |
| 2016-04-11 | $25.00 | $25.00 | 1,115,100 | — | — |
| 2016-04-08 | $24.56 | $24.56 | 1,083,900 | — | — |
| 2016-04-07 | $24.49 | $24.49 | 1,204,100 | — | — |
| 2016-04-06 | $25.14 | $25.14 | 1,034,000 | — | — |
| 2016-04-05 | $25.10 | $25.10 | 1,031,800 | — | — |
| 2016-04-04 | $25.04 | $25.04 | 1,081,200 | — | — |
| 2016-04-01 | $25.05 | $25.05 | 1,043,100 | — | — |
| 2016-03-31 | $24.80 | $24.80 | 976,500 | — | — |
| 2016-03-30 | $24.78 | $24.78 | 651,900 | — | — |
| 2016-03-29 | $24.84 | $24.84 | 1,117,900 | — | — |
| 2016-03-28 | $24.37 | $24.37 | 538,700 | — | — |
| 2016-03-24 | $24.53 | $24.53 | 712,800 | — | — |
| 2016-03-23 | $24.40 | $24.40 | 929,100 | — | — |
| 2016-03-22 | $24.84 | $24.84 | 1,055,500 | — | — |
| 2016-03-21 | $24.82 | $24.82 | 902,400 | — | — |
| 2016-03-18 | $25.07 | $25.07 | 1,962,200 | — | — |
| 2016-03-17 | $24.90 | $24.90 | 998,200 | — | — |
| 2016-03-16 | $24.68 | $24.68 | 847,500 | — | — |
| 2016-03-15 | $24.45 | $24.45 | 1,378,100 | — | — |
| 2016-03-14 | $24.65 | $24.65 | 1,332,600 | — | — |
| 2016-03-11 | $24.83 | $24.83 | 738,900 | — | — |
| 2016-03-10 | $24.65 | $24.65 | 993,600 | — | — |
| 2016-03-09 | $24.96 | $24.96 | 1,036,700 | — | — |
| 2016-03-08 | $24.64 | $24.64 | 938,200 | — | — |
| 2016-03-07 | $25.14 | $25.14 | 1,663,000 | — | — |
| 2016-03-04 | $24.89 | $24.89 | 1,315,800 | — | — |
| 2016-03-03 | $24.83 | $24.83 | 1,026,800 | — | — |
| 2016-03-02 | $24.98 | $24.98 | 2,302,700 | — | — |
| 2016-03-01 | $24.47 | $24.47 | 2,600,500 | — | — |
| 2016-02-29 | $23.26 | $23.26 | 999,400 | — | — |
| 2016-02-26 | $23.57 | $23.57 | 1,611,100 | — | — |
| 2016-02-25 | $23.15 | $23.15 | 804,400 | — | — |
| 2016-02-24 | $22.92 | $22.92 | 1,222,900 | — | — |
| 2016-02-23 | $22.76 | $22.76 | 1,228,400 | — | — |
| 2016-02-22 | $23.37 | $23.37 | 892,800 | — | — |
| 2016-02-19 | $23.54 | $23.54 | 1,290,300 | — | — |
| 2016-02-18 | $23.52 | $23.52 | 2,186,700 | — | — |
| 2016-02-17 | $23.11 | $23.11 | 3,395,500 | — | — |
| 2016-02-16 | $22.37 | $22.37 | 2,836,800 | — | — |
| 2016-02-12 | $21.33 | $21.33 | 1,763,100 | — | — |
| 2016-02-11 | $21.12 | $21.12 | 2,568,200 | — | — |
| 2016-02-10 | $21.38 | $21.38 | 3,144,400 | — | — |
| 2016-02-09 | $18.82 | $18.82 | 1,604,700 | — | — |
| 2016-02-08 | $19.03 | $19.03 | 2,409,900 | — | — |
| 2016-02-05 | $19.31 | $19.31 | 1,663,700 | — | — |
| 2016-02-04 | $19.56 | $19.56 | 2,805,500 | — | — |
| 2016-02-03 | $18.98 | $18.98 | 2,539,600 | — | — |
| 2016-02-02 | $18.99 | $18.99 | 1,216,800 | — | — |
| 2016-02-01 | $19.28 | $19.28 | 1,907,400 | — | — |
| 2016-01-29 | $19.29 | $19.29 | 2,509,800 | — | — |
| 2016-01-28 | $18.96 | $18.96 | 2,215,300 | — | — |
| 2016-01-27 | $19.14 | $19.14 | 1,433,400 | — | — |
| 2016-01-26 | $19.20 | $19.20 | 854,900 | — | — |
| 2016-01-25 | $18.79 | $18.79 | 1,401,200 | — | — |
| 2016-01-22 | $19.43 | $19.43 | 1,735,500 | — | — |
| 2016-01-21 | $18.89 | $18.89 | 973,400 | — | — |
| 2016-01-20 | $18.92 | $18.92 | 1,934,300 | — | — |
| 2016-01-19 | $19.56 | $19.56 | 3,148,800 | — | — |
| 2016-01-15 | $19.49 | $19.49 | 4,080,100 | — | — |
| 2016-01-14 | $19.90 | $19.90 | 1,175,500 | — | — |
| 2016-01-13 | $19.51 | $19.51 | 1,564,200 | — | — |
| 2016-01-12 | $19.64 | $19.64 | 875,900 | — | — |
| 2016-01-11 | $19.64 | $19.64 | 1,454,300 | — | — |
| 2016-01-08 | $19.43 | $19.43 | 1,420,300 | — | — |
| 2016-01-07 | $19.79 | $19.79 | 2,169,200 | — | — |
| 2016-01-06 | $20.78 | $20.78 | 1,901,400 | — | — |
| 2016-01-05 | $21.23 | $21.23 | 1,222,100 | — | — |
| 2016-01-04 | $21.59 | $21.59 | 1,813,700 | — | — |