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
- 2005-01-28 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 | $22.16 | $22.16 | 4,975,000 | — | — |
| 2016-12-29 | $22.28 | $22.28 | 5,385,350 | — | — |
| 2016-12-28 | $21.98 | $21.98 | 5,643,800 | — | — |
| 2016-12-27 | $21.94 | $21.94 | 4,880,450 | — | — |
| 2016-12-23 | $21.80 | $21.80 | 2,858,050 | — | — |
| 2016-12-22 | $21.72 | $21.72 | 3,495,450 | — | — |
| 2016-12-21 | $21.80 | $21.80 | 3,904,750 | — | — |
| 2016-12-20 | $21.78 | $21.78 | 3,897,200 | — | — |
| 2016-12-19 | $21.94 | $21.94 | 4,101,700 | — | — |
| 2016-12-16 | $21.82 | $21.82 | 4,119,700 | — | — |
| 2016-12-15 | $21.72 | $21.72 | 7,827,550 | — | — |
| 2016-12-14 | $22.00 | $22.00 | 6,411,750 | — | — |
| 2016-12-13 | $22.32 | $22.32 | 5,381,200 | — | — |
| 2016-12-12 | $22.38 | $22.38 | 4,591,900 | — | — |
| 2016-12-09 | $22.32 | $22.32 | 5,491,150 | — | — |
| 2016-12-08 | $22.54 | $22.54 | 3,246,600 | — | — |
| 2016-12-07 | $22.58 | $22.58 | 3,844,100 | — | — |
| 2016-12-06 | $22.52 | $22.52 | 3,481,200 | — | — |
| 2016-12-05 | $22.52 | $22.52 | 4,057,250 | — | — |
| 2016-12-02 | $22.64 | $22.64 | 4,023,000 | — | — |
| 2016-12-01 | $22.54 | $22.54 | 5,364,500 | — | — |
| 2016-11-30 | $22.58 | $22.58 | 8,554,850 | — | — |
| 2016-11-29 | $22.88 | $22.88 | 3,131,700 | — | — |
| 2016-11-28 | $23.00 | $23.00 | 3,854,650 | — | — |
| 2016-11-25 | $22.74 | $22.74 | 2,328,450 | — | — |
| 2016-11-23 | $22.86 | $22.86 | 8,021,950 | — | — |
| 2016-11-22 | $23.34 | $23.34 | 4,262,900 | — | — |
| 2016-11-21 | $23.36 | $23.36 | 3,492,200 | — | — |
| 2016-11-18 | $23.26 | $23.26 | 4,430,700 | — | — |
| 2016-11-17 | $23.48 | $23.48 | 6,584,650 | — | — |
| 2016-11-16 | $23.58 | $23.58 | 8,147,600 | — | — |
| 2016-11-15 | $23.66 | $23.66 | 4,932,950 | — | — |
| 2016-11-14 | $23.46 | $23.46 | 8,680,350 | — | — |
| 2016-11-11 | $23.66 | $23.66 | 13,802,700 | — | — |
| 2016-11-10 | $24.20 | $24.20 | 13,572,850 | — | — |
| 2016-11-09 | $24.56 | $24.56 | 12,985,600 | — | — |
| 2016-11-08 | $24.58 | $24.58 | 19,575,600 | — | — |
| 2016-11-07 | $24.68 | $24.68 | 7,898,200 | — | — |
| 2016-11-04 | $25.12 | $25.12 | 4,473,350 | — | — |
| 2016-11-03 | $25.10 | $25.10 | 3,635,600 | — | — |
| 2016-11-02 | $24.96 | $24.96 | 4,998,200 | — | — |
| 2016-11-01 | $24.78 | $24.78 | 4,617,350 | — | — |
| 2016-10-31 | $24.64 | $24.64 | 3,112,550 | — | — |
| 2016-10-28 | $24.58 | $24.58 | 2,744,800 | — | — |
| 2016-10-27 | $24.46 | $24.46 | 958,700 | — | — |
| 2016-10-26 | $24.42 | $24.42 | 2,222,250 | — | — |
| 2016-10-25 | $24.54 | $24.54 | 4,643,250 | — | — |
| 2016-10-24 | $24.36 | $24.36 | 1,323,850 | — | — |
| 2016-10-21 | $24.42 | $24.42 | 2,138,000 | — | — |
| 2016-10-20 | $24.38 | $24.38 | 3,065,700 | — | — |
| 2016-10-19 | $24.48 | $24.48 | 2,190,200 | — | — |
| 2016-10-18 | $24.32 | $24.32 | 1,429,850 | — | — |
| 2016-10-17 | $24.18 | $24.18 | 1,405,900 | — | — |
| 2016-10-14 | $24.12 | $24.12 | 3,067,650 | — | — |
| 2016-10-13 | $24.26 | $24.26 | 3,075,300 | — | — |
| 2016-10-12 | $24.20 | $24.20 | 2,003,950 | — | — |
| 2016-10-11 | $24.18 | $24.18 | 2,208,350 | — | — |
| 2016-10-10 | $24.28 | $24.28 | 2,010,750 | — | — |
| 2016-10-07 | $24.20 | $24.20 | 5,904,200 | — | — |
| 2016-10-06 | $24.18 | $24.18 | 5,496,100 | — | — |
| 2016-10-05 | $24.44 | $24.44 | 5,089,800 | — | — |
| 2016-10-04 | $24.48 | $24.48 | 5,079,850 | — | — |
| 2016-10-03 | $25.32 | $25.32 | 2,101,600 | — | — |
| 2016-09-30 | $25.38 | $25.38 | 3,150,850 | — | — |
| 2016-09-29 | $25.46 | $25.46 | 2,163,650 | — | — |
| 2016-09-28 | $25.52 | $25.52 | 2,167,800 | — | — |
| 2016-09-27 | $25.60 | $25.60 | 2,486,000 | — | — |
| 2016-09-26 | $25.76 | $25.76 | 2,094,050 | — | — |
| 2016-09-23 | $25.80 | $25.80 | 7,731,750 | — | — |
| 2016-09-22 | $25.78 | $25.78 | 5,890,300 | — | — |
| 2016-09-21 | $25.70 | $25.70 | 3,715,250 | — | — |
| 2016-09-20 | $25.34 | $25.34 | 2,196,050 | — | — |
| 2016-09-19 | $25.30 | $25.30 | 1,705,450 | — | — |
| 2016-09-16 | $25.28 | $25.28 | 1,940,950 | — | — |
| 2016-09-15 | $25.34 | $25.34 | 3,714,000 | — | — |
| 2016-09-14 | $25.48 | $25.48 | 1,767,950 | — | — |
| 2016-09-13 | $25.40 | $25.40 | 2,018,850 | — | — |
| 2016-09-12 | $25.56 | $25.56 | 2,543,800 | — | — |
| 2016-09-09 | $25.62 | $25.62 | 2,171,400 | — | — |
| 2016-09-08 | $25.76 | $25.76 | 2,409,650 | — | — |
| 2016-09-07 | $25.92 | $25.92 | 2,889,700 | — | — |
| 2016-09-06 | $26.02 | $26.02 | 3,005,000 | — | — |
| 2016-09-02 | $25.56 | $25.56 | 2,546,050 | — | — |
| 2016-09-01 | $25.30 | $25.30 | 3,917,850 | — | — |
| 2016-08-31 | $25.20 | $25.20 | 2,266,900 | — | — |
| 2016-08-30 | $25.28 | $25.28 | 2,473,050 | — | — |
| 2016-08-29 | $25.52 | $25.52 | 2,634,750 | — | — |
| 2016-08-26 | $25.46 | $25.46 | 3,272,600 | — | — |
| 2016-08-25 | $25.50 | $25.50 | 1,815,350 | — | — |
| 2016-08-24 | $25.54 | $25.54 | 2,347,650 | — | — |
| 2016-08-23 | $25.80 | $25.80 | 5,345,800 | — | — |
| 2016-08-22 | $25.82 | $25.82 | 2,154,800 | — | — |
| 2016-08-19 | $25.86 | $25.86 | 2,132,300 | — | — |
| 2016-08-18 | $26.08 | $26.08 | 1,949,800 | — | — |
| 2016-08-17 | $25.96 | $25.96 | 3,187,550 | — | — |
| 2016-08-16 | $25.96 | $25.96 | 4,517,450 | — | — |
| 2016-08-15 | $25.82 | $25.82 | 1,966,350 | — | — |
| 2016-08-12 | $25.72 | $25.72 | 3,592,150 | — | — |
| 2016-08-11 | $25.80 | $25.80 | 4,084,200 | — | — |
| 2016-08-10 | $25.98 | $25.98 | 2,408,750 | — | — |
| 2016-08-09 | $25.86 | $25.86 | 2,119,550 | — | — |
| 2016-08-08 | $25.76 | $25.76 | 1,713,150 | — | — |
| 2016-08-05 | $25.78 | $25.78 | 3,387,900 | — | — |
| 2016-08-04 | $26.24 | $26.24 | 1,904,650 | — | — |
| 2016-08-03 | $26.20 | $26.20 | 1,451,450 | — | — |
| 2016-08-02 | $26.32 | $26.32 | 1,995,150 | — | — |
| 2016-08-01 | $26.10 | $26.10 | 1,924,550 | — | — |
| 2016-07-29 | $26.04 | $26.04 | 2,020,200 | — | — |
| 2016-07-28 | $25.78 | $25.78 | 1,559,250 | — | — |
| 2016-07-27 | $25.88 | $25.88 | 2,514,000 | — | — |
| 2016-07-26 | $25.46 | $25.46 | 1,035,650 | — | — |
| 2016-07-25 | $25.36 | $25.36 | 1,461,250 | — | — |
| 2016-07-22 | $25.52 | $25.52 | 1,089,700 | — | — |
| 2016-07-21 | $25.72 | $25.72 | 2,017,550 | — | — |
| 2016-07-20 | $25.34 | $25.34 | 2,100,150 | — | — |
| 2016-07-19 | $25.70 | $25.70 | 1,260,500 | — | — |
| 2016-07-18 | $25.68 | $25.68 | 1,733,050 | — | — |
| 2016-07-15 | $25.64 | $25.64 | 2,355,150 | — | — |
| 2016-07-14 | $25.72 | $25.72 | 4,416,100 | — | — |
| 2016-07-13 | $25.92 | $25.92 | 1,554,550 | — | — |
| 2016-07-12 | $25.70 | $25.70 | 3,091,100 | — | — |
| 2016-07-11 | $26.14 | $26.14 | 2,830,450 | — | — |
| 2016-07-08 | $26.36 | $26.36 | 2,449,200 | — | — |
| 2016-07-07 | $26.22 | $26.22 | 2,754,600 | — | — |
| 2016-07-06 | $26.32 | $26.32 | 4,034,250 | — | — |
| 2016-07-05 | $26.16 | $26.16 | 2,034,200 | — | — |
| 2016-07-01 | $25.94 | $25.94 | 4,455,750 | — | — |
| 2016-06-30 | $25.52 | $25.52 | 31,532,950 | — | — |
| 2016-06-29 | $25.40 | $25.40 | 3,098,200 | — | — |
| 2016-06-28 | $25.32 | $25.32 | 3,398,600 | — | — |
| 2016-06-27 | $25.60 | $25.60 | 5,861,150 | — | — |
| 2016-06-24 | $25.44 | $25.44 | 5,428,650 | — | — |
| 2016-06-23 | $24.24 | $24.24 | 3,210,500 | — | — |
| 2016-06-22 | $24.40 | $24.40 | 2,683,150 | — | — |
| 2016-06-21 | $24.42 | $24.42 | 2,395,650 | — | — |
| 2016-06-20 | $24.90 | $24.90 | 1,991,600 | — | — |
| 2016-06-17 | $25.04 | $25.04 | 2,581,950 | — | — |
| 2016-06-16 | $24.72 | $24.72 | 7,333,450 | — | — |
| 2016-06-15 | $24.98 | $24.98 | 4,888,350 | — | — |
| 2016-06-14 | $24.80 | $24.80 | 2,390,900 | — | — |
| 2016-06-13 | $24.78 | $24.78 | 1,897,100 | — | — |
| 2016-06-10 | $24.60 | $24.60 | 2,483,750 | — | — |
| 2016-06-09 | $24.50 | $24.50 | 1,804,150 | — | — |
| 2016-06-08 | $24.36 | $24.36 | 1,321,650 | — | — |
| 2016-06-07 | $23.98 | $23.98 | 1,809,150 | — | — |
| 2016-06-06 | $24.00 | $24.00 | 1,999,700 | — | — |
| 2016-06-03 | $23.96 | $23.96 | 2,551,400 | — | — |
| 2016-06-02 | $23.32 | $23.32 | 1,554,350 | — | — |
| 2016-06-01 | $23.38 | $23.38 | 2,816,450 | — | — |
| 2016-05-31 | $23.44 | $23.44 | 2,054,850 | — | — |
| 2016-05-27 | $23.36 | $23.36 | 4,944,250 | — | — |
| 2016-05-26 | $23.52 | $23.52 | 2,047,600 | — | — |
| 2016-05-25 | $23.62 | $23.62 | 2,272,350 | — | — |
| 2016-05-24 | $23.68 | $23.68 | 5,066,750 | — | — |
| 2016-05-23 | $24.10 | $24.10 | 2,179,900 | — | — |
| 2016-05-20 | $24.12 | $24.12 | 2,080,550 | — | — |
| 2016-05-19 | $24.18 | $24.18 | 5,598,450 | — | — |
| 2016-05-18 | $24.22 | $24.22 | 5,633,450 | — | — |
| 2016-05-17 | $24.68 | $24.68 | 3,141,700 | — | — |
| 2016-05-16 | $24.60 | $24.60 | 2,339,900 | — | — |
| 2016-05-13 | $24.56 | $24.56 | 1,857,900 | — | — |
| 2016-05-12 | $24.46 | $24.46 | 2,668,050 | — | — |
| 2016-05-11 | $24.66 | $24.66 | 1,927,950 | — | — |
| 2016-05-10 | $24.44 | $24.44 | 2,189,450 | — | — |
| 2016-05-09 | $24.34 | $24.34 | 2,677,350 | — | — |
| 2016-05-06 | $24.88 | $24.88 | 4,173,400 | — | — |
| 2016-05-05 | $24.68 | $24.68 | 5,590,800 | — | — |
| 2016-05-04 | $24.72 | $24.72 | 3,144,050 | — | — |
| 2016-05-03 | $24.84 | $24.84 | 3,224,100 | — | — |
| 2016-05-02 | $24.90 | $24.90 | 4,116,350 | — | — |
| 2016-04-29 | $24.96 | $24.96 | 19,369,050 | — | — |
| 2016-04-28 | $24.46 | $24.46 | 2,388,000 | — | — |
| 2016-04-27 | $24.04 | $24.04 | 2,613,600 | — | — |
| 2016-04-26 | $23.98 | $23.98 | 1,301,200 | — | — |
| 2016-04-25 | $23.86 | $23.86 | 1,499,500 | — | — |
| 2016-04-22 | $23.82 | $23.82 | 1,648,850 | — | — |
| 2016-04-21 | $24.10 | $24.10 | 2,498,950 | — | — |
| 2016-04-20 | $24.00 | $24.00 | 1,854,850 | — | — |
| 2016-04-19 | $24.12 | $24.12 | 1,963,050 | — | — |
| 2016-04-18 | $23.74 | $23.74 | 2,631,700 | — | — |
| 2016-04-15 | $23.82 | $23.82 | 1,242,750 | — | — |
| 2016-04-14 | $23.66 | $23.66 | 2,627,600 | — | — |
| 2016-04-13 | $24.00 | $24.00 | 1,902,350 | — | — |
| 2016-04-12 | $24.26 | $24.26 | 2,169,850 | — | — |
| 2016-04-11 | $24.24 | $24.24 | 2,427,450 | — | — |
| 2016-04-08 | $23.92 | $23.92 | 4,136,500 | — | — |
| 2016-04-07 | $23.96 | $23.96 | 4,257,000 | — | — |
| 2016-04-06 | $23.62 | $23.62 | 4,118,700 | — | — |
| 2016-04-05 | $23.76 | $23.76 | 4,417,950 | — | — |
| 2016-04-04 | $23.44 | $23.44 | 2,832,150 | — | — |
| 2016-04-01 | $23.62 | $23.62 | 5,737,600 | — | — |
| 2016-03-31 | $23.76 | $23.76 | 3,948,050 | — | — |
| 2016-03-30 | $23.66 | $23.66 | 3,039,750 | — | — |
| 2016-03-29 | $23.96 | $23.96 | 6,154,800 | — | — |
| 2016-03-28 | $23.56 | $23.56 | 1,801,250 | — | — |
| 2016-03-24 | $23.50 | $23.50 | 13,187,050 | — | — |
| 2016-03-23 | $23.52 | $23.52 | 3,460,400 | — | — |
| 2016-03-22 | $24.10 | $24.10 | 2,101,050 | — | — |
| 2016-03-21 | $24.02 | $24.02 | 2,514,500 | — | — |
| 2016-03-18 | $24.20 | $24.20 | 3,924,750 | — | — |
| 2016-03-17 | $24.26 | $24.26 | 7,298,550 | — | — |
| 2016-03-16 | $24.32 | $24.32 | 3,676,800 | — | — |
| 2016-03-15 | $23.82 | $23.82 | 2,934,150 | — | — |
| 2016-03-14 | $23.78 | $23.78 | 4,962,500 | — | — |
| 2016-03-11 | $24.12 | $24.12 | 2,191,350 | — | — |
| 2016-03-10 | $24.54 | $24.54 | 3,475,300 | — | — |
| 2016-03-09 | $24.16 | $24.16 | 3,466,500 | — | — |
| 2016-03-08 | $24.34 | $24.34 | 3,594,400 | — | — |
| 2016-03-07 | $24.46 | $24.46 | 4,650,750 | — | — |
| 2016-03-04 | $24.34 | $24.34 | 11,099,200 | — | — |
| 2016-03-03 | $24.34 | $24.34 | 2,792,500 | — | — |
| 2016-03-02 | $23.94 | $23.94 | 5,760,900 | — | — |
| 2016-03-01 | $23.76 | $23.76 | 4,096,800 | — | — |
| 2016-02-29 | $23.98 | $23.98 | 1,802,800 | — | — |
| 2016-02-26 | $23.62 | $23.62 | 2,572,400 | — | — |
| 2016-02-25 | $23.84 | $23.84 | 2,919,150 | — | — |
| 2016-02-24 | $23.72 | $23.72 | 5,181,400 | — | — |
| 2016-02-23 | $23.68 | $23.68 | 2,452,400 | — | — |
| 2016-02-22 | $23.30 | $23.30 | 2,042,350 | — | — |
| 2016-02-19 | $23.72 | $23.72 | 2,046,050 | — | — |
| 2016-02-18 | $23.90 | $23.90 | 12,549,950 | — | — |
| 2016-02-17 | $23.28 | $23.28 | 5,951,550 | — | — |
| 2016-02-16 | $23.14 | $23.14 | 2,875,200 | — | — |
| 2016-02-12 | $23.88 | $23.88 | 5,399,250 | — | — |
| 2016-02-11 | $24.06 | $24.06 | 15,731,000 | — | — |
| 2016-02-10 | $23.08 | $23.08 | 2,846,300 | — | — |
| 2016-02-09 | $22.92 | $22.92 | 3,717,000 | — | — |
| 2016-02-08 | $23.00 | $23.00 | 7,193,800 | — | — |
| 2016-02-05 | $22.66 | $22.66 | 2,869,250 | — | — |
| 2016-02-04 | $22.34 | $22.34 | 4,859,950 | — | — |
| 2016-02-03 | $22.06 | $22.06 | 4,055,500 | — | — |
| 2016-02-02 | $21.82 | $21.82 | 8,696,350 | — | — |
| 2016-02-01 | $21.82 | $21.82 | 4,161,200 | — | — |
| 2016-01-29 | $21.56 | $21.56 | 2,375,600 | — | — |
| 2016-01-28 | $21.50 | $21.50 | 2,442,650 | — | — |
| 2016-01-27 | $21.72 | $21.72 | 2,736,100 | — | — |
| 2016-01-26 | $21.66 | $21.66 | 3,988,800 | — | — |
| 2016-01-25 | $21.42 | $21.42 | 13,376,750 | — | — |
| 2016-01-22 | $21.18 | $21.18 | 2,432,700 | — | — |
| 2016-01-21 | $21.30 | $21.30 | 2,209,700 | — | — |
| 2016-01-20 | $21.28 | $21.28 | 3,433,250 | — | — |
| 2016-01-19 | $21.00 | $21.00 | 2,814,050 | — | — |
| 2016-01-15 | $21.02 | $21.02 | 3,079,550 | — | — |
| 2016-01-14 | $20.78 | $20.78 | 2,661,800 | — | — |
| 2016-01-13 | $21.14 | $21.14 | 3,934,250 | — | — |
| 2016-01-12 | $21.04 | $21.04 | 5,811,400 | — | — |
| 2016-01-11 | $21.14 | $21.14 | 3,907,350 | — | — |
| 2016-01-08 | $21.32 | $21.32 | 3,058,050 | — | — |
| 2016-01-07 | $21.44 | $21.44 | 15,687,350 | — | — |
| 2016-01-06 | $21.14 | $21.14 | 10,631,950 | — | — |
| 2016-01-05 | $20.80 | $20.80 | 2,508,350 | — | — |
| 2016-01-04 | $20.76 | $20.76 | 1,703,200 | — | — |