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
- 2014-01-28 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 | $19.02 | $19.19 | 4,423,100 | — | — |
| 2016-12-29 | $19.20 | $19.37 | 2,603,500 | — | — |
| 2016-12-28 | $19.44 | $19.61 | 3,541,500 | — | — |
| 2016-12-27 | $19.85 | $20.03 | 2,718,600 | — | — |
| 2016-12-23 | $19.71 | $19.88 | 2,389,700 | — | — |
| 2016-12-22 | $19.54 | $19.71 | 3,658,200 | — | — |
| 2016-12-21 | $19.74 | $19.92 | 2,980,900 | — | — |
| 2016-12-20 | $19.80 | $19.98 | 6,638,500 | — | — |
| 2016-12-19 | $19.67 | $19.84 | 5,296,200 | — | — |
| 2016-12-16 | $19.91 | $20.09 | 6,645,800 | — | — |
| 2016-12-15 | $19.89 | $20.07 | 4,253,900 | — | — |
| 2016-12-14 | $19.67 | $19.84 | 4,566,700 | — | — |
| 2016-12-13 | $19.90 | $20.08 | 3,922,400 | — | — |
| 2016-12-12 | $20.04 | $20.22 | 5,176,100 | — | — |
| 2016-12-09 | $20.40 | $20.58 | 5,582,300 | — | — |
| 2016-12-08 | $20.32 | $20.50 | 6,970,000 | — | — |
| 2016-12-07 | $19.85 | $20.03 | 10,332,100 | — | — |
| 2016-12-06 | $19.63 | $19.80 | 8,493,100 | — | — |
| 2016-12-05 | $19.71 | $19.88 | 4,065,500 | — | — |
| 2016-12-02 | $19.57 | $19.74 | 3,211,200 | — | — |
| 2016-12-01 | $19.70 | $19.87 | 3,881,200 | — | — |
| 2016-11-30 | $19.42 | $19.59 | 4,933,700 | — | — |
| 2016-11-29 | $19.27 | $19.44 | 4,062,700 | — | — |
| 2016-11-28 | $19.49 | $19.66 | 3,087,600 | — | — |
| 2016-11-25 | $19.78 | $19.96 | 1,955,600 | — | — |
| 2016-11-23 | $19.95 | $20.13 | 3,235,200 | — | — |
| 2016-11-22 | $19.65 | $19.82 | 3,652,900 | — | — |
| 2016-11-21 | $19.47 | $19.64 | 8,337,200 | — | — |
| 2016-11-18 | $19.41 | $19.58 | 5,575,300 | — | — |
| 2016-11-17 | $19.27 | $19.44 | 5,168,800 | — | — |
| 2016-11-16 | $18.96 | $19.13 | 3,488,600 | — | — |
| 2016-11-15 | $19.21 | $19.38 | 6,886,100 | — | — |
| 2016-11-14 | $19.03 | $19.20 | 7,445,500 | — | — |
| 2016-11-11 | $18.36 | $18.52 | 3,775,400 | — | — |
| 2016-11-10 | $18.12 | $18.28 | 11,203,700 | — | — |
| 2016-11-09 | $17.34 | $17.49 | 11,859,300 | — | — |
| 2016-11-08 | $16.84 | $16.99 | 12,839,900 | — | — |
| 2016-11-07 | $17.49 | $17.65 | 6,179,200 | — | — |
| 2016-11-04 | $17.16 | $17.31 | 9,725,900 | — | — |
| 2016-11-03 | $17.42 | $17.57 | 6,436,200 | — | — |
| 2016-11-02 | $17.64 | $17.80 | 6,067,900 | — | — |
| 2016-11-01 | $17.76 | $17.92 | 13,604,100 | — | — |
| 2016-10-31 | $18.07 | $18.23 | 6,084,700 | — | — |
| 2016-10-28 | $18.37 | $18.53 | 4,677,800 | — | — |
| 2016-10-27 | $18.68 | $18.77 | 5,602,700 | — | — |
| 2016-10-26 | $18.81 | $18.90 | 13,177,600 | — | — |
| 2016-10-25 | $19.55 | $19.64 | 4,770,300 | — | — |
| 2016-10-24 | $19.49 | $19.58 | 2,608,900 | — | — |
| 2016-10-21 | $19.36 | $19.45 | 5,489,400 | — | — |
| 2016-10-20 | $19.38 | $19.47 | 3,530,000 | — | — |
| 2016-10-19 | $19.47 | $19.56 | 3,597,200 | — | — |
| 2016-10-18 | $19.38 | $19.47 | 2,062,700 | — | — |
| 2016-10-17 | $19.33 | $19.42 | 1,687,500 | — | — |
| 2016-10-14 | $19.30 | $19.39 | 2,101,000 | — | — |
| 2016-10-13 | $19.23 | $19.32 | 2,054,000 | — | — |
| 2016-10-12 | $19.55 | $19.64 | 3,607,600 | — | — |
| 2016-10-11 | $19.65 | $19.74 | 2,502,400 | — | — |
| 2016-10-10 | $19.90 | $19.99 | 1,467,000 | — | — |
| 2016-10-07 | $19.76 | $19.85 | 1,821,900 | — | — |
| 2016-10-06 | $19.85 | $19.94 | 2,394,500 | — | — |
| 2016-10-05 | $19.98 | $20.07 | 6,542,200 | — | — |
| 2016-10-04 | $19.75 | $19.84 | 3,278,900 | — | — |
| 2016-10-03 | $19.67 | $19.76 | 3,167,000 | — | — |
| 2016-09-30 | $19.47 | $19.56 | 3,146,800 | — | — |
| 2016-09-29 | $19.24 | $19.33 | 3,607,100 | — | — |
| 2016-09-28 | $19.38 | $19.47 | 1,881,500 | — | — |
| 2016-09-27 | $19.15 | $19.24 | 2,431,500 | — | — |
| 2016-09-26 | $18.84 | $18.93 | 1,908,900 | — | — |
| 2016-09-23 | $19.08 | $19.17 | 3,456,000 | — | — |
| 2016-09-22 | $19.34 | $19.43 | 4,705,700 | — | — |
| 2016-09-21 | $19.20 | $19.29 | 5,010,300 | — | — |
| 2016-09-20 | $19.13 | $19.22 | 3,919,600 | — | — |
| 2016-09-19 | $19.18 | $19.27 | 3,081,500 | — | — |
| 2016-09-16 | $19.20 | $19.29 | 6,359,700 | — | — |
| 2016-09-15 | $19.50 | $19.59 | 3,611,500 | — | — |
| 2016-09-14 | $19.40 | $19.49 | 3,283,700 | — | — |
| 2016-09-13 | $19.34 | $19.43 | 4,211,600 | — | — |
| 2016-09-12 | $19.73 | $19.82 | 3,024,400 | — | — |
| 2016-09-09 | $19.32 | $19.41 | 3,406,900 | — | — |
| 2016-09-08 | $19.89 | $19.98 | 2,887,800 | — | — |
| 2016-09-07 | $20.02 | $20.11 | 2,425,900 | — | — |
| 2016-09-06 | $19.79 | $19.88 | 1,891,900 | — | — |
| 2016-09-02 | $19.82 | $19.91 | 2,065,200 | — | — |
| 2016-09-01 | $19.58 | $19.67 | 3,761,000 | — | — |
| 2016-08-31 | $20.04 | $20.13 | 3,137,700 | — | — |
| 2016-08-30 | $19.99 | $20.08 | 3,494,600 | — | — |
| 2016-08-29 | $19.82 | $19.91 | 2,665,100 | — | — |
| 2016-08-26 | $19.71 | $19.80 | 2,773,700 | — | — |
| 2016-08-25 | $19.74 | $19.83 | 2,122,800 | — | — |
| 2016-08-24 | $19.59 | $19.68 | 3,046,100 | — | — |
| 2016-08-23 | $19.57 | $19.66 | 2,534,400 | — | — |
| 2016-08-22 | $19.50 | $19.59 | 2,605,100 | — | — |
| 2016-08-19 | $19.46 | $19.55 | 1,500,300 | — | — |
| 2016-08-18 | $19.44 | $19.53 | 1,847,100 | — | — |
| 2016-08-17 | $19.40 | $19.49 | 3,434,900 | — | — |
| 2016-08-16 | $19.50 | $19.59 | 4,074,800 | — | — |
| 2016-08-15 | $19.28 | $19.37 | 3,675,400 | — | — |
| 2016-08-12 | $18.97 | $19.06 | 3,427,800 | — | — |
| 2016-08-11 | $18.88 | $18.97 | 2,867,900 | — | — |
| 2016-08-10 | $18.65 | $18.73 | 2,560,600 | — | — |
| 2016-08-09 | $18.66 | $18.74 | 2,909,700 | — | — |
| 2016-08-08 | $18.61 | $18.69 | 2,997,900 | — | — |
| 2016-08-05 | $18.65 | $18.73 | 2,750,200 | — | — |
| 2016-08-04 | $18.30 | $18.38 | 3,169,400 | — | — |
| 2016-08-03 | $18.00 | $18.08 | 2,431,000 | — | — |
| 2016-08-02 | $17.65 | $17.73 | 3,164,300 | — | — |
| 2016-08-01 | $17.64 | $17.72 | 2,564,000 | — | — |
| 2016-07-29 | $18.04 | $18.12 | 3,709,400 | — | — |
| 2016-07-28 | $17.88 | $17.96 | 4,143,800 | — | — |
| 2016-07-27 | $17.66 | $17.66 | 4,954,000 | — | — |
| 2016-07-26 | $17.85 | $17.85 | 6,443,700 | — | — |
| 2016-07-25 | $17.63 | $17.63 | 3,545,700 | — | — |
| 2016-07-22 | $17.43 | $17.43 | 3,416,500 | — | — |
| 2016-07-21 | $17.52 | $17.52 | 2,099,200 | — | — |
| 2016-07-20 | $17.41 | $17.41 | 1,876,100 | — | — |
| 2016-07-19 | $17.37 | $17.37 | 1,778,400 | — | — |
| 2016-07-18 | $17.47 | $17.47 | 1,398,300 | — | — |
| 2016-07-15 | $17.28 | $17.28 | 1,669,000 | — | — |
| 2016-07-14 | $17.18 | $17.18 | 2,534,200 | — | — |
| 2016-07-13 | $17.12 | $17.12 | 1,974,700 | — | — |
| 2016-07-12 | $17.17 | $17.17 | 2,723,100 | — | — |
| 2016-07-11 | $16.74 | $16.74 | 2,981,400 | — | — |
| 2016-07-08 | $16.63 | $16.63 | 5,631,700 | — | — |
| 2016-07-07 | $15.91 | $15.91 | 4,556,800 | — | — |
| 2016-07-06 | $15.73 | $15.73 | 2,982,600 | — | — |
| 2016-07-05 | $15.77 | $15.77 | 5,341,500 | — | — |
| 2016-07-01 | $16.70 | $16.70 | 3,300,900 | — | — |
| 2016-06-30 | $17.07 | $17.07 | 12,996,700 | — | — |
| 2016-06-29 | $15.94 | $15.94 | 5,156,400 | — | — |
| 2016-06-28 | $15.28 | $15.28 | 5,869,000 | — | — |
| 2016-06-27 | $14.90 | $14.90 | 9,747,000 | — | — |
| 2016-06-24 | $15.83 | $15.83 | 6,414,100 | — | — |
| 2016-06-23 | $16.82 | $16.82 | 3,132,700 | — | — |
| 2016-06-22 | $16.26 | $16.26 | 1,873,400 | — | — |
| 2016-06-21 | $16.36 | $16.36 | 3,341,300 | — | — |
| 2016-06-20 | $16.63 | $16.63 | 3,458,400 | — | — |
| 2016-06-17 | $16.38 | $16.38 | 4,593,000 | — | — |
| 2016-06-16 | $16.41 | $16.41 | 4,310,300 | — | — |
| 2016-06-15 | $16.41 | $16.41 | 9,171,600 | — | — |
| 2016-06-14 | $16.08 | $16.08 | 7,950,800 | — | — |
| 2016-06-13 | $17.03 | $17.03 | 4,252,800 | — | — |
| 2016-06-10 | $17.54 | $17.54 | 2,911,600 | — | — |
| 2016-06-09 | $17.82 | $17.82 | 2,933,100 | — | — |
| 2016-06-08 | $18.13 | $18.13 | 3,885,700 | — | — |
| 2016-06-07 | $18.26 | $18.26 | 3,244,900 | — | — |
| 2016-06-06 | $18.14 | $18.14 | 3,619,800 | — | — |
| 2016-06-03 | $17.69 | $17.69 | 4,596,700 | — | — |
| 2016-06-02 | $18.51 | $18.51 | 4,384,500 | — | — |
| 2016-06-01 | $18.18 | $18.18 | 3,922,400 | — | — |
| 2016-05-31 | $17.94 | $17.94 | 3,521,700 | — | — |
| 2016-05-27 | $17.78 | $17.78 | 2,261,800 | — | — |
| 2016-05-26 | $17.71 | $17.71 | 4,194,600 | — | — |
| 2016-05-25 | $17.51 | $17.51 | 5,109,100 | — | — |
| 2016-05-24 | $17.09 | $17.09 | 2,628,800 | — | — |
| 2016-05-23 | $16.63 | $16.63 | 2,578,900 | — | — |
| 2016-05-20 | $16.74 | $16.74 | 1,860,900 | — | — |
| 2016-05-19 | $16.67 | $16.67 | 2,530,800 | — | — |
| 2016-05-18 | $16.91 | $16.91 | 3,622,000 | — | — |
| 2016-05-17 | $16.90 | $16.90 | 3,148,000 | — | — |
| 2016-05-16 | $16.80 | $16.80 | 4,328,800 | — | — |
| 2016-05-13 | $16.74 | $16.74 | 2,427,700 | — | — |
| 2016-05-12 | $16.85 | $16.85 | 3,602,400 | — | — |
| 2016-05-11 | $17.02 | $17.02 | 3,679,900 | — | — |
| 2016-05-10 | $17.31 | $17.31 | 2,958,000 | — | — |
| 2016-05-09 | $17.00 | $17.00 | 4,206,500 | — | — |
| 2016-05-06 | $17.16 | $17.16 | 2,799,500 | — | — |
| 2016-05-05 | $16.97 | $16.97 | 3,760,400 | — | — |
| 2016-05-04 | $16.91 | $16.91 | 6,603,200 | — | — |
| 2016-05-03 | $17.08 | $17.08 | 10,847,000 | — | — |
| 2016-05-02 | $17.81 | $17.81 | 2,552,300 | — | — |
| 2016-04-29 | $17.81 | $17.81 | 3,543,000 | — | — |
| 2016-04-28 | $17.79 | $17.79 | 5,669,700 | — | — |
| 2016-04-27 | $17.86 | $17.86 | 5,595,400 | — | — |
| 2016-04-26 | $18.47 | $18.47 | 4,247,300 | — | — |
| 2016-04-25 | $18.48 | $18.48 | 3,028,400 | — | — |
| 2016-04-22 | $18.51 | $18.51 | 3,255,100 | — | — |
| 2016-04-21 | $18.29 | $18.29 | 2,407,700 | — | — |
| 2016-04-20 | $18.35 | $18.35 | 2,990,000 | — | — |
| 2016-04-19 | $17.99 | $17.99 | 3,232,400 | — | — |
| 2016-04-18 | $17.64 | $17.64 | 1,770,600 | — | — |
| 2016-04-15 | $17.51 | $17.51 | 2,359,600 | — | — |
| 2016-04-14 | $17.50 | $17.50 | 2,056,600 | — | — |
| 2016-04-13 | $17.74 | $17.74 | 2,732,200 | — | — |
| 2016-04-12 | $17.21 | $17.21 | 3,872,600 | — | — |
| 2016-04-11 | $17.20 | $17.20 | 3,572,000 | — | — |
| 2016-04-08 | $16.96 | $16.96 | 4,080,700 | — | — |
| 2016-04-07 | $17.32 | $17.32 | 5,133,500 | — | — |
| 2016-04-06 | $17.44 | $17.44 | 4,047,100 | — | — |
| 2016-04-05 | $17.50 | $17.50 | 4,071,900 | — | — |
| 2016-04-04 | $18.19 | $18.19 | 2,424,300 | — | — |
| 2016-04-01 | $18.66 | $18.66 | 1,779,200 | — | — |
| 2016-03-31 | $18.72 | $18.72 | 5,316,400 | — | — |
| 2016-03-30 | $18.23 | $18.23 | 2,086,900 | — | — |
| 2016-03-29 | $18.08 | $18.08 | 3,556,000 | — | — |
| 2016-03-28 | $18.21 | $18.21 | 1,849,000 | — | — |
| 2016-03-24 | $18.34 | $18.34 | 1,425,700 | — | — |
| 2016-03-23 | $18.16 | $18.16 | 2,951,600 | — | — |
| 2016-03-22 | $18.37 | $18.37 | 3,116,600 | — | — |
| 2016-03-21 | $18.52 | $18.52 | 1,840,900 | — | — |
| 2016-03-18 | $18.48 | $18.48 | 4,215,400 | — | — |
| 2016-03-17 | $18.30 | $18.30 | 3,681,800 | — | — |
| 2016-03-16 | $17.79 | $17.79 | 4,346,100 | — | — |
| 2016-03-15 | $17.72 | $17.72 | 4,283,100 | — | — |
| 2016-03-14 | $18.12 | $18.12 | 2,498,300 | — | — |
| 2016-03-11 | $18.26 | $18.26 | 4,780,800 | — | — |
| 2016-03-10 | $18.00 | $18.00 | 3,436,900 | — | — |
| 2016-03-09 | $18.00 | $18.00 | 5,192,900 | — | — |
| 2016-03-08 | $17.99 | $17.99 | 4,471,100 | — | — |
| 2016-03-07 | $18.88 | $18.88 | 3,854,400 | — | — |
| 2016-03-04 | $18.66 | $18.66 | 3,535,000 | — | — |
| 2016-03-03 | $18.56 | $18.56 | 4,307,900 | — | — |
| 2016-03-02 | $18.11 | $18.11 | 3,794,200 | — | — |
| 2016-03-01 | $17.87 | $17.87 | 2,220,500 | — | — |
| 2016-02-29 | $17.58 | $17.58 | 4,078,100 | — | — |
| 2016-02-26 | $17.56 | $17.56 | 3,248,200 | — | — |
| 2016-02-25 | $17.37 | $17.37 | 2,375,900 | — | — |
| 2016-02-24 | $17.18 | $17.18 | 3,501,500 | — | — |
| 2016-02-23 | $17.11 | $17.11 | 2,398,500 | — | — |
| 2016-02-22 | $17.54 | $17.54 | 3,092,400 | — | — |
| 2016-02-19 | $16.90 | $16.90 | 2,561,100 | — | — |
| 2016-02-18 | $17.16 | $17.16 | 4,215,100 | — | — |
| 2016-02-17 | $17.07 | $17.07 | 7,234,500 | — | — |
| 2016-02-16 | $17.01 | $17.01 | 3,612,500 | — | — |
| 2016-02-12 | $16.34 | $16.34 | 5,802,300 | — | — |
| 2016-02-11 | $15.90 | $15.90 | 6,588,300 | — | — |
| 2016-02-10 | $16.75 | $16.75 | 6,296,500 | — | — |
| 2016-02-09 | $16.20 | $16.20 | 7,552,600 | — | — |
| 2016-02-08 | $16.45 | $16.45 | 7,336,100 | — | — |
| 2016-02-05 | $17.01 | $17.01 | 4,849,300 | — | — |
| 2016-02-04 | $17.17 | $17.17 | 6,358,100 | — | — |
| 2016-02-03 | $17.08 | $17.08 | 8,841,000 | — | — |
| 2016-02-02 | $16.09 | $16.09 | 9,630,400 | — | — |
| 2016-02-01 | $16.05 | $16.05 | 5,888,400 | — | — |
| 2016-01-29 | $15.85 | $15.85 | 4,195,600 | — | — |
| 2016-01-28 | $15.35 | $15.35 | 9,033,600 | — | — |
| 2016-01-27 | $15.92 | $15.92 | 7,609,100 | — | — |
| 2016-01-26 | $15.65 | $15.65 | 2,249,100 | — | — |
| 2016-01-25 | $15.33 | $15.33 | 4,519,600 | — | — |
| 2016-01-22 | $15.73 | $15.73 | 5,216,000 | — | — |
| 2016-01-21 | $15.77 | $15.77 | 4,312,800 | — | — |
| 2016-01-20 | $15.68 | $15.68 | 6,695,300 | — | — |
| 2016-01-19 | $15.69 | $15.69 | 4,613,800 | — | — |
| 2016-01-15 | $15.99 | $15.99 | 6,607,800 | — | — |
| 2016-01-14 | $16.32 | $16.32 | 4,407,000 | — | — |
| 2016-01-13 | $15.90 | $15.90 | 8,384,700 | — | — |
| 2016-01-12 | $16.28 | $16.28 | 6,724,100 | — | — |
| 2016-01-11 | $16.80 | $16.80 | 4,829,500 | — | — |
| 2016-01-08 | $16.88 | $16.88 | 5,316,100 | — | — |
| 2016-01-07 | $17.41 | $17.41 | 6,885,600 | — | — |
| 2016-01-06 | $18.32 | $18.32 | 5,998,300 | — | — |
| 2016-01-05 | $18.62 | $18.62 | 5,501,300 | — | — |
| 2016-01-04 | $18.65 | $18.65 | 3,573,500 | — | — |