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
- 1988-11-02 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 | $24.43 | $57.24 | 6,356,100 | — | — |
| 2016-12-29 | $24.53 | $57.48 | 8,653,100 | — | — |
| 2016-12-28 | $24.39 | $57.15 | 8,334,500 | — | — |
| 2016-12-27 | $24.54 | $57.50 | 4,805,500 | — | — |
| 2016-12-23 | $24.65 | $57.76 | 3,642,900 | — | — |
| 2016-12-22 | $24.72 | $57.92 | 5,072,700 | — | — |
| 2016-12-21 | $24.79 | $58.08 | 5,472,200 | — | — |
| 2016-12-20 | $24.89 | $58.32 | 4,835,900 | — | — |
| 2016-12-19 | $25.13 | $58.88 | 5,107,100 | — | — |
| 2016-12-16 | $25.24 | $59.14 | 9,570,300 | — | — |
| 2016-12-15 | $24.68 | $57.83 | 5,820,500 | — | — |
| 2016-12-14 | $25.12 | $58.86 | 6,126,600 | — | — |
| 2016-12-13 | $25.45 | $59.63 | 6,850,900 | — | — |
| 2016-12-12 | $25.03 | $58.65 | 6,527,600 | — | — |
| 2016-12-09 | $25.20 | $59.05 | 5,329,500 | — | — |
| 2016-12-08 | $25.03 | $58.65 | 5,143,800 | — | — |
| 2016-12-07 | $24.97 | $58.51 | 6,306,900 | — | — |
| 2016-12-06 | $24.50 | $57.40 | 5,550,600 | — | — |
| 2016-12-05 | $24.33 | $57.01 | 9,630,500 | — | — |
| 2016-12-02 | $24.44 | $57.26 | 7,637,600 | — | — |
| 2016-12-01 | $24.30 | $56.94 | 8,672,700 | — | — |
| 2016-11-30 | $24.44 | $57.26 | 8,209,000 | — | — |
| 2016-11-29 | $24.49 | $57.38 | 6,721,700 | — | — |
| 2016-11-28 | $24.53 | $57.48 | 8,432,400 | — | — |
| 2016-11-25 | $25.19 | $59.02 | 2,991,700 | — | — |
| 2016-11-23 | $24.88 | $58.30 | 8,517,400 | — | — |
| 2016-11-22 | $25.18 | $59.00 | 5,852,700 | — | — |
| 2016-11-21 | $25.51 | $58.59 | 6,265,900 | — | — |
| 2016-11-18 | $25.69 | $59.00 | 4,902,700 | — | — |
| 2016-11-17 | $26.05 | $59.83 | 7,239,600 | — | — |
| 2016-11-16 | $25.73 | $59.10 | 9,871,100 | — | — |
| 2016-11-15 | $25.63 | $58.87 | 8,690,200 | — | — |
| 2016-11-14 | $25.88 | $59.44 | 6,364,800 | — | — |
| 2016-11-11 | $26.19 | $60.15 | 5,846,200 | — | — |
| 2016-11-10 | $26.48 | $60.82 | 12,993,300 | — | — |
| 2016-11-09 | $27.38 | $62.89 | 8,459,000 | — | — |
| 2016-11-08 | $27.28 | $62.66 | 3,660,600 | — | — |
| 2016-11-07 | $27.18 | $62.43 | 6,533,300 | — | — |
| 2016-11-04 | $27.12 | $62.29 | 6,969,500 | — | — |
| 2016-11-03 | $27.35 | $62.82 | 4,794,200 | — | — |
| 2016-11-02 | $27.28 | $62.66 | 4,291,600 | — | — |
| 2016-11-01 | $27.49 | $63.14 | 5,093,700 | — | — |
| 2016-10-31 | $27.84 | $63.94 | 2,600,000 | — | — |
| 2016-10-28 | $27.98 | $64.26 | 4,901,400 | — | — |
| 2016-10-27 | $27.85 | $63.96 | 3,910,400 | — | — |
| 2016-10-26 | $27.96 | $64.22 | 5,038,700 | — | — |
| 2016-10-25 | $27.91 | $64.10 | 4,641,300 | — | — |
| 2016-10-24 | $27.67 | $63.55 | 4,054,600 | — | — |
| 2016-10-21 | $27.77 | $63.78 | 3,569,900 | — | — |
| 2016-10-20 | $27.82 | $63.90 | 3,737,700 | — | — |
| 2016-10-19 | $27.76 | $63.76 | 4,196,600 | — | — |
| 2016-10-18 | $28.15 | $64.65 | 4,879,800 | — | — |
| 2016-10-17 | $27.81 | $63.87 | 4,623,600 | — | — |
| 2016-10-14 | $27.80 | $63.85 | 4,220,100 | — | — |
| 2016-10-13 | $27.87 | $64.01 | 8,620,100 | — | — |
| 2016-10-12 | $27.87 | $64.01 | 5,755,000 | — | — |
| 2016-10-11 | $27.85 | $63.96 | 6,404,300 | — | — |
| 2016-10-10 | $28.26 | $64.91 | 5,626,400 | — | — |
| 2016-10-07 | $28.21 | $64.79 | 6,465,400 | — | — |
| 2016-10-06 | $28.55 | $65.57 | 5,822,400 | — | — |
| 2016-10-05 | $29.10 | $66.84 | 3,865,500 | — | — |
| 2016-10-04 | $29.30 | $67.30 | 5,303,800 | — | — |
| 2016-10-03 | $29.19 | $67.04 | 4,643,000 | — | — |
| 2016-09-30 | $29.15 | $66.95 | 4,732,100 | — | — |
| 2016-09-29 | $29.12 | $66.88 | 4,986,200 | — | — |
| 2016-09-28 | $29.49 | $67.73 | 4,487,600 | — | — |
| 2016-09-27 | $29.27 | $67.23 | 4,164,900 | — | — |
| 2016-09-26 | $29.07 | $66.77 | 5,427,500 | — | — |
| 2016-09-23 | $29.15 | $66.95 | 6,594,100 | — | — |
| 2016-09-22 | $29.63 | $68.05 | 4,759,000 | — | — |
| 2016-09-21 | $29.87 | $68.60 | 5,301,100 | — | — |
| 2016-09-20 | $29.41 | $67.55 | 5,723,200 | — | — |
| 2016-09-19 | $29.20 | $67.07 | 3,744,200 | — | — |
| 2016-09-16 | $28.99 | $66.58 | 9,224,300 | — | — |
| 2016-09-15 | $29.57 | $67.92 | 6,103,200 | — | — |
| 2016-09-14 | $29.45 | $67.64 | 6,996,300 | — | — |
| 2016-09-13 | $29.66 | $68.12 | 7,463,200 | — | — |
| 2016-09-12 | $30.46 | $69.96 | 10,641,500 | — | — |
| 2016-09-09 | $29.67 | $68.15 | 5,900,800 | — | — |
| 2016-09-08 | $30.19 | $69.34 | 4,732,900 | — | — |
| 2016-09-07 | $30.23 | $69.43 | 4,263,700 | — | — |
| 2016-09-06 | $30.68 | $70.46 | 3,043,700 | — | — |
| 2016-09-02 | $30.90 | $70.97 | 3,845,900 | — | — |
| 2016-09-01 | $30.19 | $69.34 | 3,630,400 | — | — |
| 2016-08-31 | $30.65 | $70.40 | 3,260,600 | — | — |
| 2016-08-30 | $30.63 | $70.35 | 3,981,300 | — | — |
| 2016-08-29 | $31.04 | $71.29 | 1,351,800 | — | — |
| 2016-08-26 | $30.99 | $71.18 | 3,465,200 | — | — |
| 2016-08-25 | $31.10 | $71.43 | 2,203,500 | — | — |
| 2016-08-24 | $31.38 | $72.07 | 3,086,300 | — | — |
| 2016-08-23 | $31.39 | $72.10 | 2,461,800 | — | — |
| 2016-08-22 | $31.31 | $71.91 | 3,052,000 | — | — |
| 2016-08-19 | $31.31 | $71.91 | 3,386,300 | — | — |
| 2016-08-18 | $31.68 | $72.76 | 2,824,100 | — | — |
| 2016-08-17 | $31.35 | $72.00 | 2,259,000 | — | — |
| 2016-08-16 | $31.21 | $71.68 | 3,663,000 | — | — |
| 2016-08-15 | $31.34 | $71.98 | 4,249,400 | — | — |
| 2016-08-12 | $31.21 | $71.68 | 2,034,000 | — | — |
| 2016-08-11 | $31.23 | $71.73 | 3,392,800 | — | — |
| 2016-08-10 | $30.76 | $70.65 | 3,340,000 | — | — |
| 2016-08-09 | $30.87 | $70.90 | 3,542,600 | — | — |
| 2016-08-08 | $30.92 | $71.02 | 4,888,100 | — | — |
| 2016-08-05 | $31.12 | $71.48 | 3,295,000 | — | — |
| 2016-08-04 | $31.05 | $71.31 | 4,533,000 | — | — |
| 2016-08-03 | $31.19 | $71.64 | 6,297,000 | — | — |
| 2016-08-02 | $30.78 | $70.69 | 3,728,000 | — | — |
| 2016-08-01 | $30.75 | $70.63 | 2,569,400 | — | — |
| 2016-07-29 | $30.90 | $70.97 | 2,658,300 | — | — |
| 2016-07-28 | $30.79 | $70.72 | 3,947,900 | — | — |
| 2016-07-27 | $31.12 | $71.48 | 3,041,000 | — | — |
| 2016-07-26 | $31.05 | $71.31 | 2,788,600 | — | — |
| 2016-07-25 | $31.33 | $71.96 | 3,759,500 | — | — |
| 2016-07-22 | $31.34 | $71.98 | 7,019,200 | — | — |
| 2016-07-21 | $30.11 | $69.16 | 3,594,400 | — | — |
| 2016-07-20 | $30.17 | $69.29 | 2,939,200 | — | — |
| 2016-07-19 | $29.96 | $68.81 | 5,673,600 | — | — |
| 2016-07-18 | $30.49 | $70.03 | 5,260,400 | — | — |
| 2016-07-15 | $30.65 | $70.40 | 4,187,400 | — | — |
| 2016-07-14 | $30.71 | $70.53 | 4,644,300 | — | — |
| 2016-07-13 | $30.60 | $70.28 | 5,856,300 | — | — |
| 2016-07-12 | $30.90 | $70.97 | 10,454,800 | — | — |
| 2016-07-11 | $30.46 | $69.96 | 5,453,000 | — | — |
| 2016-07-08 | $29.97 | $68.83 | 3,638,900 | — | — |
| 2016-07-07 | $29.61 | $68.01 | 3,904,100 | — | — |
| 2016-07-06 | $29.77 | $68.37 | 5,892,100 | — | — |
| 2016-07-05 | $30.23 | $69.43 | 4,424,300 | — | — |
| 2016-07-01 | $30.85 | $70.86 | 3,343,500 | — | — |
| 2016-06-30 | $30.89 | $70.95 | 6,282,600 | — | — |
| 2016-06-29 | $30.12 | $69.18 | 8,958,300 | — | — |
| 2016-06-28 | $29.66 | $68.12 | 10,138,100 | — | — |
| 2016-06-27 | $28.31 | $65.02 | 18,409,100 | — | — |
| 2016-06-24 | $30.17 | $69.29 | 16,825,900 | — | — |
| 2016-06-23 | $32.47 | $74.58 | 6,181,400 | — | — |
| 2016-06-22 | $32.02 | $73.54 | 5,006,700 | — | — |
| 2016-06-21 | $31.84 | $73.13 | 4,487,700 | — | — |
| 2016-06-20 | $31.87 | $73.20 | 6,782,900 | — | — |
| 2016-06-17 | $30.91 | $70.99 | 5,941,500 | — | — |
| 2016-06-16 | $30.48 | $70.01 | 6,833,200 | — | — |
| 2016-06-15 | $30.36 | $69.73 | 4,878,600 | — | — |
| 2016-06-14 | $30.32 | $69.64 | 8,483,800 | — | — |
| 2016-06-13 | $30.64 | $70.37 | 8,068,600 | — | — |
| 2016-06-10 | $31.17 | $71.59 | 6,302,800 | — | — |
| 2016-06-09 | $32.21 | $73.98 | 4,424,800 | — | — |
| 2016-06-08 | $32.95 | $75.68 | 3,084,500 | — | — |
| 2016-06-07 | $34.18 | $75.90 | 3,062,200 | — | — |
| 2016-06-06 | $34.02 | $75.54 | 3,257,100 | — | — |
| 2016-06-03 | $33.82 | $75.10 | 2,065,900 | — | — |
| 2016-06-02 | $33.79 | $75.03 | 3,152,200 | — | — |
| 2016-06-01 | $33.70 | $74.83 | 2,847,700 | — | — |
| 2016-05-31 | $33.99 | $75.48 | 3,302,300 | — | — |
| 2016-05-27 | $34.69 | $77.03 | 3,643,300 | — | — |
| 2016-05-26 | $34.49 | $76.59 | 3,395,900 | — | — |
| 2016-05-25 | $34.19 | $75.92 | 3,021,900 | — | — |
| 2016-05-24 | $33.75 | $74.94 | 2,371,100 | — | — |
| 2016-05-23 | $33.13 | $73.57 | 3,379,100 | — | — |
| 2016-05-20 | $33.67 | $74.77 | 3,848,200 | — | — |
| 2016-05-19 | $33.63 | $74.68 | 3,641,500 | — | — |
| 2016-05-18 | $34.13 | $75.79 | 7,438,800 | — | — |
| 2016-05-17 | $33.58 | $74.57 | 7,990,500 | — | — |
| 2016-05-16 | $32.74 | $72.70 | 3,091,000 | — | — |
| 2016-05-13 | $32.53 | $72.23 | 2,977,300 | — | — |
| 2016-05-12 | $32.84 | $72.92 | 2,639,800 | — | — |
| 2016-05-11 | $32.52 | $72.21 | 2,433,500 | — | — |
| 2016-05-10 | $32.60 | $72.39 | 1,762,000 | — | — |
| 2016-05-09 | $32.08 | $71.24 | 1,916,600 | — | — |
| 2016-05-06 | $32.24 | $71.59 | 1,895,900 | — | — |
| 2016-05-05 | $32.25 | $71.61 | 3,299,900 | — | — |
| 2016-05-04 | $32.13 | $71.35 | 4,494,100 | — | — |
| 2016-05-03 | $32.65 | $72.50 | 2,459,100 | — | — |
| 2016-05-02 | $33.01 | $73.30 | 2,527,700 | — | — |
| 2016-04-29 | $32.74 | $72.70 | 4,655,100 | — | — |
| 2016-04-28 | $32.98 | $73.23 | 5,205,300 | — | — |
| 2016-04-27 | $33.27 | $73.88 | 3,661,700 | — | — |
| 2016-04-26 | $33.40 | $74.17 | 2,736,200 | — | — |
| 2016-04-25 | $33.38 | $74.12 | 2,111,600 | — | — |
| 2016-04-22 | $33.31 | $73.97 | 3,521,200 | — | — |
| 2016-04-21 | $33.42 | $74.21 | 3,059,800 | — | — |
| 2016-04-20 | $33.66 | $74.74 | 3,477,200 | — | — |
| 2016-04-19 | $33.82 | $75.10 | 3,416,900 | — | — |
| 2016-04-18 | $32.90 | $73.06 | 2,997,600 | — | — |
| 2016-04-15 | $32.83 | $72.90 | 2,671,600 | — | — |
| 2016-04-14 | $32.35 | $71.84 | 1,977,700 | — | — |
| 2016-04-13 | $32.46 | $72.08 | 2,195,500 | — | — |
| 2016-04-12 | $32.64 | $72.48 | 2,476,300 | — | — |
| 2016-04-11 | $32.20 | $71.50 | 3,698,000 | — | — |
| 2016-04-08 | $32.22 | $71.55 | 5,304,500 | — | — |
| 2016-04-07 | $31.68 | $70.35 | 7,020,300 | — | — |
| 2016-04-06 | $31.34 | $69.59 | 3,117,000 | — | — |
| 2016-04-05 | $30.66 | $68.08 | 5,177,300 | — | — |
| 2016-04-04 | $31.74 | $70.48 | 4,168,600 | — | — |
| 2016-04-01 | $31.73 | $70.46 | 3,741,100 | — | — |
| 2016-03-31 | $32.05 | $71.17 | 2,795,200 | — | — |
| 2016-03-30 | $32.10 | $71.28 | 3,218,200 | — | — |
| 2016-03-29 | $31.78 | $70.57 | 3,174,300 | — | — |
| 2016-03-28 | $31.44 | $69.81 | 1,380,400 | — | — |
| 2016-03-24 | $31.30 | $69.50 | 1,832,000 | — | — |
| 2016-03-23 | $31.26 | $69.41 | 1,953,100 | — | — |
| 2016-03-22 | $31.24 | $69.37 | 2,934,100 | — | — |
| 2016-03-21 | $31.44 | $69.81 | 2,877,300 | — | — |
| 2016-03-18 | $31.56 | $70.08 | 2,490,500 | — | — |
| 2016-03-17 | $31.95 | $70.95 | 2,474,300 | — | — |
| 2016-03-16 | $31.53 | $70.01 | 2,334,200 | — | — |
| 2016-03-15 | $31.28 | $69.46 | 3,420,900 | — | — |
| 2016-03-14 | $31.56 | $70.08 | 3,591,600 | — | — |
| 2016-03-11 | $31.48 | $69.90 | 2,462,700 | — | — |
| 2016-03-10 | $30.57 | $67.88 | 2,494,100 | — | — |
| 2016-03-09 | $30.75 | $68.28 | 2,410,500 | — | — |
| 2016-03-08 | $30.97 | $68.77 | 1,929,600 | — | — |
| 2016-03-07 | $31.13 | $69.13 | 2,477,100 | — | — |
| 2016-03-04 | $31.57 | $70.10 | 2,131,000 | — | — |
| 2016-03-03 | $31.51 | $69.97 | 2,100,100 | — | — |
| 2016-03-02 | $31.35 | $69.61 | 2,163,200 | — | — |
| 2016-03-01 | $31.35 | $69.61 | 2,368,700 | — | — |
| 2016-02-29 | $30.40 | $67.51 | 2,404,600 | — | — |
| 2016-02-26 | $30.40 | $67.51 | 2,360,600 | — | — |
| 2016-02-25 | $30.68 | $68.13 | 3,390,400 | — | — |
| 2016-02-24 | $29.89 | $66.37 | 5,248,900 | — | — |
| 2016-02-23 | $30.03 | $66.68 | 2,931,200 | — | — |
| 2016-02-22 | $30.65 | $68.06 | 3,173,800 | — | — |
| 2016-02-19 | $30.57 | $67.88 | 2,690,900 | — | — |
| 2016-02-18 | $30.96 | $68.75 | 3,522,800 | — | — |
| 2016-02-17 | $31.09 | $69.04 | 4,313,800 | — | — |
| 2016-02-16 | $30.26 | $67.19 | 4,037,900 | — | — |
| 2016-02-12 | $29.90 | $66.39 | 3,116,500 | — | — |
| 2016-02-11 | $29.27 | $65.00 | 4,805,000 | — | — |
| 2016-02-10 | $29.36 | $65.20 | 4,350,800 | — | — |
| 2016-02-09 | $29.24 | $64.93 | 4,243,400 | — | — |
| 2016-02-08 | $29.19 | $64.82 | 5,067,300 | — | — |
| 2016-02-05 | $30.15 | $66.95 | 5,523,000 | — | — |
| 2016-02-04 | $30.90 | $68.62 | 7,062,800 | — | — |
| 2016-02-03 | $31.58 | $70.13 | 5,189,300 | — | — |
| 2016-02-02 | $31.90 | $70.84 | 3,795,800 | — | — |
| 2016-02-01 | $32.72 | $72.66 | 3,341,300 | — | — |
| 2016-01-29 | $32.20 | $71.50 | 3,936,100 | — | — |
| 2016-01-28 | $31.25 | $69.39 | 4,621,300 | — | — |
| 2016-01-27 | $31.60 | $70.17 | 3,427,500 | — | — |
| 2016-01-26 | $31.65 | $70.28 | 4,462,200 | — | — |
| 2016-01-25 | $30.99 | $68.82 | 3,366,800 | — | — |
| 2016-01-22 | $31.58 | $70.13 | 3,898,200 | — | — |
| 2016-01-21 | $30.42 | $67.55 | 3,533,100 | — | — |
| 2016-01-20 | $30.05 | $66.73 | 5,153,000 | — | — |
| 2016-01-19 | $30.69 | $68.15 | 5,185,300 | — | — |
| 2016-01-15 | $30.79 | $68.37 | 4,025,200 | — | — |
| 2016-01-14 | $31.88 | $70.79 | 3,403,500 | — | — |
| 2016-01-13 | $31.51 | $69.97 | 4,178,500 | — | — |
| 2016-01-12 | $32.15 | $71.39 | 3,970,300 | — | — |
| 2016-01-11 | $32.15 | $71.39 | 6,157,400 | — | — |
| 2016-01-08 | $32.54 | $72.26 | 8,733,800 | — | — |
| 2016-01-07 | $31.63 | $70.24 | 4,857,000 | — | — |
| 2016-01-06 | $31.93 | $70.90 | 2,633,100 | — | — |
| 2016-01-05 | $32.24 | $71.59 | 2,858,000 | — | — |
| 2016-01-04 | $32.19 | $71.48 | 4,594,900 | — | — |