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
- 2008-11-25 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 | $27.08 | $27.08 | 498,700 | — | — |
| 2016-12-29 | $27.28 | $27.28 | 359,500 | — | — |
| 2016-12-28 | $27.64 | $27.64 | 696,000 | — | — |
| 2016-12-27 | $27.41 | $27.41 | 190,100 | — | — |
| 2016-12-23 | $27.46 | $27.46 | 245,000 | — | — |
| 2016-12-22 | $27.54 | $27.54 | 675,800 | — | — |
| 2016-12-21 | $27.53 | $27.53 | 337,200 | — | — |
| 2016-12-20 | $27.76 | $27.76 | 393,400 | — | — |
| 2016-12-19 | $27.69 | $27.69 | 656,300 | — | — |
| 2016-12-16 | $27.48 | $27.48 | 781,100 | — | — |
| 2016-12-15 | $27.64 | $27.64 | 1,634,000 | — | — |
| 2016-12-14 | $27.03 | $27.03 | 1,203,000 | — | — |
| 2016-12-13 | $26.59 | $26.59 | 375,700 | — | — |
| 2016-12-12 | $26.52 | $26.52 | 511,400 | — | — |
| 2016-12-09 | $26.91 | $26.91 | 536,300 | — | — |
| 2016-12-08 | $26.62 | $26.62 | 873,600 | — | — |
| 2016-12-07 | $25.92 | $25.92 | 334,800 | — | — |
| 2016-12-06 | $26.11 | $26.11 | 393,300 | — | — |
| 2016-12-05 | $25.89 | $25.89 | 932,200 | — | — |
| 2016-12-02 | $26.39 | $26.39 | 803,700 | — | — |
| 2016-12-01 | $26.38 | $26.38 | 956,200 | — | — |
| 2016-11-30 | $26.70 | $26.70 | 1,720,600 | — | — |
| 2016-11-29 | $26.46 | $26.46 | 365,800 | — | — |
| 2016-11-28 | $26.66 | $26.66 | 358,800 | — | — |
| 2016-11-25 | $26.73 | $26.73 | 332,000 | — | — |
| 2016-11-23 | $26.93 | $26.93 | 748,400 | — | — |
| 2016-11-22 | $26.58 | $26.58 | 306,900 | — | — |
| 2016-11-21 | $26.58 | $26.58 | 591,400 | — | — |
| 2016-11-18 | $26.75 | $26.75 | 605,400 | — | — |
| 2016-11-17 | $26.57 | $26.57 | 553,200 | — | — |
| 2016-11-16 | $26.27 | $26.27 | 717,500 | — | — |
| 2016-11-15 | $26.06 | $26.06 | 515,400 | — | — |
| 2016-11-14 | $26.03 | $26.03 | 944,000 | — | — |
| 2016-11-11 | $25.51 | $25.51 | 301,900 | — | — |
| 2016-11-10 | $25.31 | $25.31 | 547,900 | — | — |
| 2016-11-09 | $25.20 | $25.20 | 281,200 | — | — |
| 2016-11-08 | $24.73 | $24.73 | 169,200 | — | — |
| 2016-11-07 | $24.58 | $24.58 | 213,100 | — | — |
| 2016-11-04 | $24.19 | $24.19 | 119,100 | — | — |
| 2016-11-03 | $24.32 | $24.32 | 82,900 | — | — |
| 2016-11-02 | $24.40 | $24.40 | 291,700 | — | — |
| 2016-11-01 | $24.56 | $24.56 | 281,000 | — | — |
| 2016-10-31 | $24.91 | $24.91 | 176,900 | — | — |
| 2016-10-28 | $24.87 | $24.87 | 216,900 | — | — |
| 2016-10-27 | $25.26 | $25.26 | 266,900 | — | — |
| 2016-10-26 | $25.24 | $25.24 | 435,900 | — | — |
| 2016-10-25 | $25.30 | $25.30 | 242,700 | — | — |
| 2016-10-24 | $25.37 | $25.37 | 194,000 | — | — |
| 2016-10-21 | $25.33 | $25.33 | 585,300 | — | — |
| 2016-10-20 | $25.11 | $25.11 | 432,000 | — | — |
| 2016-10-19 | $24.94 | $24.94 | 184,600 | — | — |
| 2016-10-18 | $24.86 | $24.86 | 89,500 | — | — |
| 2016-10-17 | $24.76 | $24.76 | 152,100 | — | — |
| 2016-10-14 | $24.91 | $24.91 | 203,200 | — | — |
| 2016-10-13 | $24.56 | $24.56 | 109,800 | — | — |
| 2016-10-12 | $24.72 | $24.72 | 323,400 | — | — |
| 2016-10-11 | $24.54 | $24.54 | 302,600 | — | — |
| 2016-10-10 | $24.20 | $24.20 | 95,700 | — | — |
| 2016-10-07 | $23.93 | $23.93 | 199,600 | — | — |
| 2016-10-06 | $24.12 | $24.12 | 205,800 | — | — |
| 2016-10-05 | $23.90 | $23.90 | 277,300 | — | — |
| 2016-10-04 | $23.91 | $23.91 | 469,000 | — | — |
| 2016-10-03 | $23.87 | $23.87 | 251,500 | — | — |
| 2016-09-30 | $23.76 | $23.76 | 573,200 | — | — |
| 2016-09-29 | $23.83 | $23.83 | 150,100 | — | — |
| 2016-09-28 | $23.84 | $23.84 | 70,800 | — | — |
| 2016-09-27 | $23.81 | $23.81 | 325,400 | — | — |
| 2016-09-26 | $23.65 | $23.65 | 134,600 | — | — |
| 2016-09-23 | $23.76 | $23.76 | 79,700 | — | — |
| 2016-09-22 | $23.87 | $23.87 | 193,800 | — | — |
| 2016-09-21 | $23.95 | $23.95 | 236,400 | — | — |
| 2016-09-20 | $24.05 | $24.05 | 477,400 | — | — |
| 2016-09-19 | $23.97 | $23.97 | 116,100 | — | — |
| 2016-09-16 | $24.10 | $24.10 | 430,500 | — | — |
| 2016-09-15 | $23.71 | $23.71 | 274,000 | — | — |
| 2016-09-14 | $23.69 | $23.69 | 151,100 | — | — |
| 2016-09-13 | $23.84 | $23.84 | 244,600 | — | — |
| 2016-09-12 | $23.74 | $23.74 | 114,900 | — | — |
| 2016-09-09 | $23.79 | $23.79 | 293,600 | — | — |
| 2016-09-08 | $23.65 | $23.65 | 283,200 | — | — |
| 2016-09-07 | $23.70 | $23.70 | 97,300 | — | — |
| 2016-09-06 | $23.67 | $23.67 | 345,400 | — | — |
| 2016-09-02 | $24.07 | $24.07 | 107,000 | — | — |
| 2016-09-01 | $23.88 | $23.88 | 150,000 | — | — |
| 2016-08-31 | $24.06 | $24.06 | 423,500 | — | — |
| 2016-08-30 | $24.12 | $24.12 | 162,700 | — | — |
| 2016-08-29 | $23.94 | $23.94 | 131,400 | — | — |
| 2016-08-26 | $23.91 | $23.91 | 503,900 | — | — |
| 2016-08-25 | $23.55 | $23.55 | 101,800 | — | — |
| 2016-08-24 | $23.63 | $23.63 | 175,600 | — | — |
| 2016-08-23 | $23.45 | $23.45 | 152,100 | — | — |
| 2016-08-22 | $23.37 | $23.37 | 143,200 | — | — |
| 2016-08-19 | $23.36 | $23.36 | 371,300 | — | — |
| 2016-08-18 | $23.18 | $23.18 | 322,700 | — | — |
| 2016-08-17 | $23.52 | $23.52 | 293,500 | — | — |
| 2016-08-16 | $23.55 | $23.55 | 465,100 | — | — |
| 2016-08-15 | $23.93 | $23.93 | 304,600 | — | — |
| 2016-08-12 | $24.07 | $24.07 | 394,800 | — | — |
| 2016-08-11 | $24.12 | $24.12 | 132,800 | — | — |
| 2016-08-10 | $23.96 | $23.96 | 334,100 | — | — |
| 2016-08-09 | $24.24 | $24.24 | 90,200 | — | — |
| 2016-08-08 | $24.39 | $24.39 | 170,100 | — | — |
| 2016-08-05 | $24.37 | $24.37 | 317,600 | — | — |
| 2016-08-04 | $24.17 | $24.17 | 126,200 | — | — |
| 2016-08-03 | $24.11 | $24.11 | 266,400 | — | — |
| 2016-08-02 | $23.79 | $23.79 | 251,200 | — | — |
| 2016-08-01 | $24.01 | $24.01 | 200,400 | — | — |
| 2016-07-29 | $23.97 | $23.97 | 425,400 | — | — |
| 2016-07-28 | $24.44 | $24.44 | 290,900 | — | — |
| 2016-07-27 | $24.52 | $24.52 | 252,400 | — | — |
| 2016-07-26 | $24.81 | $24.81 | 245,000 | — | — |
| 2016-07-25 | $24.79 | $24.79 | 305,100 | — | — |
| 2016-07-22 | $24.89 | $24.89 | 465,700 | — | — |
| 2016-07-21 | $24.64 | $24.64 | 413,000 | — | — |
| 2016-07-20 | $24.65 | $24.65 | 157,400 | — | — |
| 2016-07-19 | $24.66 | $24.66 | 160,700 | — | — |
| 2016-07-18 | $24.42 | $24.42 | 233,300 | — | — |
| 2016-07-15 | $24.51 | $24.51 | 484,000 | — | — |
| 2016-07-14 | $24.23 | $24.23 | 141,500 | — | — |
| 2016-07-13 | $24.33 | $24.33 | 125,500 | — | — |
| 2016-07-12 | $24.47 | $24.47 | 320,000 | — | — |
| 2016-07-11 | $24.45 | $24.45 | 392,900 | — | — |
| 2016-07-08 | $24.55 | $24.55 | 572,700 | — | — |
| 2016-07-07 | $24.45 | $24.45 | 519,200 | — | — |
| 2016-07-06 | $24.28 | $24.28 | 435,700 | — | — |
| 2016-07-05 | $24.46 | $24.46 | 510,700 | — | — |
| 2016-07-01 | $24.14 | $24.14 | 405,100 | — | — |
| 2016-06-30 | $24.32 | $24.32 | 361,600 | — | — |
| 2016-06-29 | $24.26 | $24.26 | 512,900 | — | — |
| 2016-06-28 | $24.39 | $24.39 | 723,500 | — | — |
| 2016-06-27 | $24.66 | $24.66 | 1,047,000 | — | — |
| 2016-06-24 | $24.35 | $24.35 | 1,725,100 | — | — |
| 2016-06-23 | $23.15 | $23.15 | 368,700 | — | — |
| 2016-06-22 | $23.46 | $23.46 | 512,700 | — | — |
| 2016-06-21 | $23.68 | $23.68 | 253,800 | — | — |
| 2016-06-20 | $23.44 | $23.44 | 437,100 | — | — |
| 2016-06-17 | $23.56 | $23.56 | 300,700 | — | — |
| 2016-06-16 | $23.71 | $23.71 | 653,200 | — | — |
| 2016-06-15 | $23.68 | $23.68 | 345,100 | — | — |
| 2016-06-14 | $23.88 | $23.88 | 463,600 | — | — |
| 2016-06-13 | $23.51 | $23.51 | 266,400 | — | — |
| 2016-06-10 | $23.68 | $23.68 | 392,900 | — | — |
| 2016-06-09 | $23.41 | $23.41 | 488,400 | — | — |
| 2016-06-08 | $23.08 | $23.08 | 479,300 | — | — |
| 2016-06-07 | $23.25 | $23.25 | 683,000 | — | — |
| 2016-06-06 | $23.23 | $23.23 | 570,900 | — | — |
| 2016-06-03 | $23.24 | $23.24 | 861,100 | — | — |
| 2016-06-02 | $24.12 | $24.12 | 296,700 | — | — |
| 2016-06-01 | $23.95 | $23.95 | 584,900 | — | — |
| 2016-05-31 | $24.24 | $24.24 | 289,300 | — | — |
| 2016-05-27 | $24.31 | $24.31 | 467,200 | — | — |
| 2016-05-26 | $23.97 | $23.97 | 317,900 | — | — |
| 2016-05-25 | $24.12 | $24.12 | 372,600 | — | — |
| 2016-05-24 | $24.19 | $24.19 | 509,300 | — | — |
| 2016-05-23 | $23.87 | $23.87 | 231,200 | — | — |
| 2016-05-20 | $23.85 | $23.85 | 447,700 | — | — |
| 2016-05-19 | $23.94 | $23.94 | 464,800 | — | — |
| 2016-05-18 | $23.86 | $23.86 | 914,700 | — | — |
| 2016-05-17 | $23.43 | $23.43 | 485,000 | — | — |
| 2016-05-16 | $23.41 | $23.41 | 230,400 | — | — |
| 2016-05-13 | $23.46 | $23.46 | 592,000 | — | — |
| 2016-05-12 | $23.21 | $23.21 | 316,400 | — | — |
| 2016-05-11 | $22.99 | $22.99 | 562,700 | — | — |
| 2016-05-10 | $23.21 | $23.21 | 417,500 | — | — |
| 2016-05-09 | $23.17 | $23.17 | 233,600 | — | — |
| 2016-05-06 | $23.09 | $23.09 | 188,800 | — | — |
| 2016-05-05 | $23.09 | $23.09 | 333,700 | — | — |
| 2016-05-04 | $22.73 | $22.73 | 286,200 | — | — |
| 2016-05-03 | $22.69 | $22.69 | 964,900 | — | — |
| 2016-05-02 | $22.63 | $22.63 | 613,100 | — | — |
| 2016-04-29 | $22.89 | $22.89 | 845,400 | — | — |
| 2016-04-28 | $23.28 | $23.28 | 226,300 | — | — |
| 2016-04-27 | $23.45 | $23.45 | 300,300 | — | — |
| 2016-04-26 | $23.55 | $23.55 | 667,100 | — | — |
| 2016-04-25 | $23.67 | $23.67 | 370,100 | — | — |
| 2016-04-22 | $23.83 | $23.83 | 610,900 | — | — |
| 2016-04-21 | $23.56 | $23.56 | 850,200 | — | — |
| 2016-04-20 | $23.55 | $23.55 | 488,100 | — | — |
| 2016-04-19 | $23.25 | $23.25 | 631,500 | — | — |
| 2016-04-18 | $23.47 | $23.47 | 272,300 | — | — |
| 2016-04-15 | $23.57 | $23.57 | 683,900 | — | — |
| 2016-04-14 | $23.70 | $23.70 | 477,700 | — | — |
| 2016-04-13 | $23.60 | $23.60 | 481,500 | — | — |
| 2016-04-12 | $23.15 | $23.15 | 429,100 | — | — |
| 2016-04-11 | $23.08 | $23.08 | 475,500 | — | — |
| 2016-04-08 | $23.09 | $23.09 | 499,300 | — | — |
| 2016-04-07 | $23.23 | $23.23 | 425,500 | — | — |
| 2016-04-06 | $23.10 | $23.10 | 665,500 | — | — |
| 2016-04-05 | $23.17 | $23.17 | 844,700 | — | — |
| 2016-04-04 | $23.14 | $23.14 | 457,100 | — | — |
| 2016-04-01 | $23.15 | $23.15 | 763,300 | — | — |
| 2016-03-31 | $23.19 | $23.19 | 428,800 | — | — |
| 2016-03-30 | $23.36 | $23.36 | 351,900 | — | — |
| 2016-03-29 | $23.53 | $23.53 | 362,800 | — | — |
| 2016-03-28 | $23.94 | $23.94 | 122,500 | — | — |
| 2016-03-24 | $24.03 | $24.03 | 476,000 | — | — |
| 2016-03-23 | $24.04 | $24.04 | 427,800 | — | — |
| 2016-03-22 | $23.86 | $23.86 | 258,800 | — | — |
| 2016-03-21 | $23.74 | $23.74 | 339,900 | — | — |
| 2016-03-18 | $23.63 | $23.63 | 886,000 | — | — |
| 2016-03-17 | $23.46 | $23.46 | 1,209,400 | — | — |
| 2016-03-16 | $23.79 | $23.79 | 1,145,400 | — | — |
| 2016-03-15 | $24.33 | $24.33 | 229,100 | — | — |
| 2016-03-14 | $24.40 | $24.40 | 573,600 | — | — |
| 2016-03-11 | $24.16 | $24.16 | 969,300 | — | — |
| 2016-03-10 | $24.03 | $24.03 | 2,080,500 | — | — |
| 2016-03-09 | $24.82 | $24.82 | 626,500 | — | — |
| 2016-03-08 | $24.80 | $24.80 | 288,100 | — | — |
| 2016-03-07 | $24.78 | $24.78 | 376,100 | — | — |
| 2016-03-04 | $24.81 | $24.81 | 655,900 | — | — |
| 2016-03-03 | $25.00 | $25.00 | 592,100 | — | — |
| 2016-03-02 | $25.46 | $25.46 | 304,400 | — | — |
| 2016-03-01 | $25.43 | $25.43 | 740,000 | — | — |
| 2016-02-29 | $25.39 | $25.39 | 799,300 | — | — |
| 2016-02-26 | $25.12 | $25.12 | 591,900 | — | — |
| 2016-02-25 | $24.73 | $24.73 | 250,100 | — | — |
| 2016-02-24 | $24.79 | $24.79 | 591,700 | — | — |
| 2016-02-23 | $24.77 | $24.77 | 813,800 | — | — |
| 2016-02-22 | $24.73 | $24.73 | 537,500 | — | — |
| 2016-02-19 | $24.26 | $24.26 | 400,900 | — | — |
| 2016-02-18 | $24.41 | $24.41 | 741,900 | — | — |
| 2016-02-17 | $24.27 | $24.27 | 388,400 | — | — |
| 2016-02-16 | $24.21 | $24.21 | 285,000 | — | — |
| 2016-02-12 | $23.73 | $23.73 | 402,700 | — | — |
| 2016-02-11 | $23.45 | $23.45 | 716,900 | — | — |
| 2016-02-10 | $23.58 | $23.58 | 412,700 | — | — |
| 2016-02-09 | $23.56 | $23.56 | 726,100 | — | — |
| 2016-02-08 | $24.03 | $24.03 | 594,000 | — | — |
| 2016-02-05 | $24.19 | $24.19 | 585,300 | — | — |
| 2016-02-04 | $23.95 | $23.95 | 833,600 | — | — |
| 2016-02-03 | $24.37 | $24.37 | 1,364,100 | — | — |
| 2016-02-02 | $25.27 | $25.27 | 373,400 | — | — |
| 2016-02-01 | $25.37 | $25.37 | 333,200 | — | — |
| 2016-01-29 | $25.68 | $25.68 | 872,300 | — | — |
| 2016-01-28 | $25.17 | $25.17 | 220,800 | — | — |
| 2016-01-27 | $25.40 | $25.40 | 461,000 | — | — |
| 2016-01-26 | $25.54 | $25.54 | 297,900 | — | — |
| 2016-01-25 | $25.57 | $25.57 | 380,300 | — | — |
| 2016-01-22 | $25.86 | $25.86 | 572,900 | — | — |
| 2016-01-21 | $25.42 | $25.42 | 413,500 | — | — |
| 2016-01-20 | $25.41 | $25.41 | 1,231,400 | — | — |
| 2016-01-19 | $25.31 | $25.31 | 939,900 | — | — |
| 2016-01-15 | $25.28 | $25.28 | 679,800 | — | — |
| 2016-01-14 | $25.53 | $25.53 | 1,726,200 | — | — |
| 2016-01-13 | $25.44 | $25.44 | 1,670,100 | — | — |
| 2016-01-12 | $25.57 | $25.57 | 494,000 | — | — |
| 2016-01-11 | $25.59 | $25.59 | 745,000 | — | — |
| 2016-01-08 | $25.26 | $25.26 | 748,200 | — | — |
| 2016-01-07 | $25.19 | $25.19 | 1,098,000 | — | — |
| 2016-01-06 | $25.91 | $25.91 | 913,400 | — | — |
| 2016-01-05 | $26.09 | $26.09 | 703,000 | — | — |
| 2016-01-04 | $25.72 | $25.72 | 758,200 | — | — |