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
- 2013-12-12 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 | $25.79 | $26.67 | 1,656,737 | — | — |
| 2016-12-29 | $25.90 | $26.79 | 840,280 | — | — |
| 2016-12-28 | $25.94 | $26.83 | 1,306,332 | — | — |
| 2016-12-27 | $26.07 | $26.97 | 1,274,062 | — | — |
| 2016-12-23 | $26.15 | $27.05 | 791,389 | — | — |
| 2016-12-22 | $26.16 | $27.06 | 1,262,982 | — | — |
| 2016-12-21 | $26.19 | $27.09 | 691,669 | — | — |
| 2016-12-20 | $26.01 | $26.90 | 924,765 | — | — |
| 2016-12-19 | $26.10 | $27.00 | 844,850 | — | — |
| 2016-12-16 | $26.20 | $27.10 | 2,468,070 | — | — |
| 2016-12-15 | $26.17 | $27.06 | 1,327,938 | — | — |
| 2016-12-14 | $26.20 | $27.10 | 1,756,180 | — | — |
| 2016-12-13 | $26.19 | $27.09 | 1,379,460 | — | — |
| 2016-12-12 | $26.01 | $26.90 | 1,918,364 | — | — |
| 2016-12-09 | $26.06 | $26.95 | 3,345,191 | — | — |
| 2016-12-08 | $26.06 | $26.95 | 2,580,809 | — | — |
| 2016-12-07 | $26.13 | $27.03 | 1,467,546 | — | — |
| 2016-12-06 | $25.99 | $26.88 | 2,370,982 | — | — |
| 2016-12-05 | $25.93 | $26.82 | 4,845,423 | — | — |
| 2016-12-02 | $25.38 | $26.25 | 2,409,485 | — | — |
| 2016-12-01 | $24.90 | $25.75 | 2,849,776 | — | — |
| 2016-11-30 | $24.84 | $25.70 | 6,171,560 | — | — |
| 2016-11-29 | $25.31 | $26.18 | 2,299,100 | — | — |
| 2016-11-28 | $25.26 | $26.13 | 3,075,116 | — | — |
| 2016-11-25 | $25.49 | $26.36 | 859,947 | — | — |
| 2016-11-23 | $25.39 | $26.26 | 1,802,301 | — | — |
| 2016-11-22 | $25.39 | $26.18 | 3,390,757 | — | — |
| 2016-11-21 | $24.89 | $25.67 | 4,289,484 | — | — |
| 2016-11-18 | $24.61 | $25.38 | 4,965,225 | — | — |
| 2016-11-17 | $24.63 | $25.40 | 3,426,906 | — | — |
| 2016-11-16 | $24.04 | $24.79 | 5,521,164 | — | — |
| 2016-11-15 | $23.94 | $24.68 | 9,645,002 | — | — |
| 2016-11-14 | $26.33 | $27.15 | 4,011,791 | — | — |
| 2016-11-11 | $26.14 | $26.96 | 4,983,646 | — | — |
| 2016-11-10 | $26.25 | $27.07 | 6,651,601 | — | — |
| 2016-11-09 | $26.86 | $27.70 | 2,255,473 | — | — |
| 2016-11-08 | $26.92 | $27.77 | 1,948,141 | — | — |
| 2016-11-07 | $26.59 | $27.42 | 2,524,163 | — | — |
| 2016-11-04 | $26.09 | $26.91 | 2,074,592 | — | — |
| 2016-11-03 | $26.42 | $27.24 | 1,257,996 | — | — |
| 2016-11-02 | $26.40 | $27.23 | 1,340,819 | — | — |
| 2016-11-01 | $26.53 | $27.36 | 1,971,686 | — | — |
| 2016-10-31 | $26.88 | $27.72 | 2,213,784 | — | — |
| 2016-10-28 | $26.59 | $27.42 | 2,064,066 | — | — |
| 2016-10-27 | $26.82 | $27.66 | 1,474,471 | — | — |
| 2016-10-26 | $26.99 | $27.83 | 2,487,045 | — | — |
| 2016-10-25 | $26.66 | $27.49 | 1,038,196 | — | — |
| 2016-10-24 | $26.98 | $27.83 | 1,583,332 | — | — |
| 2016-10-21 | $26.69 | $27.53 | 933,075 | — | — |
| 2016-10-20 | $26.66 | $27.50 | 1,138,886 | — | — |
| 2016-10-19 | $26.77 | $27.61 | 1,831,386 | — | — |
| 2016-10-18 | $26.66 | $27.49 | 1,365,749 | — | — |
| 2016-10-17 | $26.68 | $27.51 | 1,616,434 | — | — |
| 2016-10-14 | $26.75 | $27.59 | 1,508,127 | — | — |
| 2016-10-13 | $26.79 | $27.63 | 1,466,715 | — | — |
| 2016-10-12 | $26.79 | $27.62 | 1,501,756 | — | — |
| 2016-10-11 | $26.38 | $27.21 | 1,482,089 | — | — |
| 2016-10-10 | $26.64 | $27.47 | 881,691 | — | — |
| 2016-10-07 | $26.58 | $27.41 | 1,203,704 | — | — |
| 2016-10-06 | $26.79 | $27.62 | 1,480,011 | — | — |
| 2016-10-05 | $26.71 | $27.54 | 2,786,482 | — | — |
| 2016-10-04 | $27.12 | $27.97 | 2,088,580 | — | — |
| 2016-10-03 | $27.41 | $28.26 | 2,464,885 | — | — |
| 2016-09-30 | $27.46 | $28.32 | 2,589,396 | — | — |
| 2016-09-29 | $27.36 | $28.22 | 2,316,967 | — | — |
| 2016-09-28 | $27.18 | $28.03 | 1,791,082 | — | — |
| 2016-09-27 | $27.22 | $28.07 | 1,206,751 | — | — |
| 2016-09-26 | $27.10 | $27.94 | 1,411,592 | — | — |
| 2016-09-23 | $27.20 | $28.05 | 1,425,304 | — | — |
| 2016-09-22 | $27.28 | $28.13 | 1,830,139 | — | — |
| 2016-09-21 | $27.26 | $28.12 | 1,615,187 | — | — |
| 2016-09-20 | $27.08 | $27.92 | 1,521,007 | — | — |
| 2016-09-19 | $27.08 | $27.92 | 1,639,286 | — | — |
| 2016-09-16 | $27.01 | $27.85 | 2,884,540 | — | — |
| 2016-09-15 | $26.99 | $27.83 | 1,660,200 | — | — |
| 2016-09-14 | $26.66 | $27.50 | 2,526,794 | — | — |
| 2016-09-13 | $26.60 | $27.43 | 2,534,966 | — | — |
| 2016-09-12 | $26.98 | $27.83 | 4,183,116 | — | — |
| 2016-09-09 | $26.92 | $27.77 | 1,839,003 | — | — |
| 2016-09-08 | $27.53 | $28.39 | 2,405,191 | — | — |
| 2016-09-07 | $27.59 | $28.45 | 1,820,721 | — | — |
| 2016-09-06 | $27.47 | $28.32 | 2,175,281 | — | — |
| 2016-09-02 | $27.50 | $28.36 | 1,108,831 | — | — |
| 2016-09-01 | $27.34 | $28.19 | 1,431,952 | — | — |
| 2016-08-31 | $27.39 | $28.24 | 2,032,072 | — | — |
| 2016-08-30 | $27.37 | $28.23 | 3,296,300 | — | — |
| 2016-08-29 | $27.10 | $27.94 | 1,124,759 | — | — |
| 2016-08-26 | $27.16 | $28.01 | 3,791,299 | — | — |
| 2016-08-25 | $27.04 | $27.88 | 1,877,368 | — | — |
| 2016-08-24 | $26.90 | $27.74 | 1,535,273 | — | — |
| 2016-08-23 | $26.92 | $27.77 | 1,888,725 | — | — |
| 2016-08-22 | $26.61 | $27.44 | 2,147,997 | — | — |
| 2016-08-19 | $26.79 | $27.63 | 1,499,401 | — | — |
| 2016-08-18 | $26.87 | $27.71 | 3,725,096 | — | — |
| 2016-08-17 | $26.91 | $27.75 | 1,717,954 | — | — |
| 2016-08-16 | $26.92 | $27.76 | 1,590,119 | — | — |
| 2016-08-15 | $27.11 | $27.96 | 1,914,209 | — | — |
| 2016-08-12 | $27.17 | $28.02 | 2,158,246 | — | — |
| 2016-08-11 | $27.25 | $28.03 | 4,521,471 | — | — |
| 2016-08-10 | $26.79 | $27.55 | 9,371,880 | — | — |
| 2016-08-09 | $25.81 | $26.55 | 2,118,496 | — | — |
| 2016-08-08 | $25.82 | $26.56 | 2,126,114 | — | — |
| 2016-08-05 | $25.80 | $26.54 | 2,325,554 | — | — |
| 2016-08-04 | $25.63 | $26.37 | 1,642,749 | — | — |
| 2016-08-03 | $25.65 | $26.38 | 1,822,106 | — | — |
| 2016-08-02 | $25.71 | $26.45 | 1,128,637 | — | — |
| 2016-08-01 | $25.98 | $26.72 | 682,805 | — | — |
| 2016-07-29 | $25.88 | $26.63 | 1,433,752 | — | — |
| 2016-07-28 | $26.17 | $26.92 | 6,123,224 | — | — |
| 2016-07-27 | $26.00 | $26.74 | 1,712,137 | — | — |
| 2016-07-26 | $26.17 | $26.92 | 1,695,517 | — | — |
| 2016-07-25 | $26.08 | $26.83 | 811,333 | — | — |
| 2016-07-22 | $26.11 | $26.86 | 1,365,749 | — | — |
| 2016-07-21 | $25.92 | $26.66 | 1,525,162 | — | — |
| 2016-07-20 | $25.94 | $26.69 | 3,210,707 | — | — |
| 2016-07-19 | $25.41 | $26.14 | 1,207,305 | — | — |
| 2016-07-18 | $25.38 | $26.11 | 1,295,529 | — | — |
| 2016-07-15 | $25.62 | $26.36 | 2,236,221 | — | — |
| 2016-07-14 | $25.58 | $26.31 | 2,392,034 | — | — |
| 2016-07-13 | $25.52 | $26.25 | 2,437,739 | — | — |
| 2016-07-12 | $25.20 | $25.92 | 2,048,415 | — | — |
| 2016-07-11 | $24.96 | $25.68 | 1,614,772 | — | — |
| 2016-07-08 | $24.93 | $25.65 | 2,784,681 | — | — |
| 2016-07-07 | $24.47 | $25.17 | 2,546,600 | — | — |
| 2016-07-06 | $24.05 | $24.74 | 1,614,495 | — | — |
| 2016-07-05 | $23.97 | $24.66 | 1,296,499 | — | — |
| 2016-07-01 | $24.04 | $24.73 | 2,198,965 | — | — |
| 2016-06-30 | $24.13 | $24.82 | 2,338,850 | — | — |
| 2016-06-29 | $23.75 | $24.43 | 1,768,368 | — | — |
| 2016-06-28 | $23.16 | $23.83 | 2,226,388 | — | — |
| 2016-06-27 | $22.84 | $23.50 | 1,931,937 | — | — |
| 2016-06-24 | $23.39 | $24.06 | 7,957,379 | — | — |
| 2016-06-23 | $24.48 | $25.19 | 1,682,637 | — | — |
| 2016-06-22 | $24.29 | $24.98 | 1,875,429 | — | — |
| 2016-06-21 | $24.15 | $24.84 | 1,521,007 | — | — |
| 2016-06-20 | $24.11 | $24.80 | 1,625,436 | — | — |
| 2016-06-17 | $23.94 | $24.63 | 3,390,896 | — | — |
| 2016-06-16 | $24.09 | $24.78 | 2,481,920 | — | — |
| 2016-06-15 | $24.18 | $24.87 | 1,318,659 | — | — |
| 2016-06-14 | $24.25 | $24.94 | 2,474,441 | — | — |
| 2016-06-13 | $24.28 | $24.98 | 2,401,452 | — | — |
| 2016-06-10 | $24.31 | $25.01 | 3,788,114 | — | — |
| 2016-06-09 | $24.45 | $25.16 | 1,580,424 | — | — |
| 2016-06-08 | $24.36 | $25.06 | 1,370,181 | — | — |
| 2016-06-07 | $24.11 | $24.80 | 1,669,341 | — | — |
| 2016-06-06 | $24.13 | $24.82 | 1,209,244 | — | — |
| 2016-06-03 | $24.01 | $24.70 | 1,537,627 | — | — |
| 2016-06-02 | $24.17 | $24.87 | 1,360,763 | — | — |
| 2016-06-01 | $24.03 | $24.72 | 1,740,530 | — | — |
| 2016-05-31 | $24.04 | $24.72 | 2,742,716 | — | — |
| 2016-05-27 | $24.04 | $24.72 | 1,581,809 | — | — |
| 2016-05-26 | $23.57 | $24.25 | 2,232,759 | — | — |
| 2016-05-25 | $23.77 | $24.45 | 1,926,120 | — | — |
| 2016-05-24 | $23.71 | $24.39 | 3,223,865 | — | — |
| 2016-05-23 | $23.33 | $24.00 | 1,770,584 | — | — |
| 2016-05-20 | $23.33 | $24.00 | 1,897,173 | — | — |
| 2016-05-19 | $23.25 | $23.92 | 2,063,927 | — | — |
| 2016-05-18 | $23.45 | $24.12 | 3,115,142 | — | — |
| 2016-05-17 | $23.64 | $24.32 | 1,570,867 | — | — |
| 2016-05-16 | $23.88 | $24.56 | 1,894,542 | — | — |
| 2016-05-13 | $23.91 | $24.53 | 4,322,308 | — | — |
| 2016-05-12 | $24.00 | $24.62 | 8,170,669 | — | — |
| 2016-05-11 | $23.78 | $24.39 | 5,578,919 | — | — |
| 2016-05-10 | $24.79 | $25.43 | 2,620,836 | — | — |
| 2016-05-09 | $24.57 | $25.20 | 1,548,292 | — | — |
| 2016-05-06 | $24.36 | $24.99 | 1,660,754 | — | — |
| 2016-05-05 | $24.28 | $24.91 | 2,085,256 | — | — |
| 2016-05-04 | $24.23 | $24.85 | 1,954,097 | — | — |
| 2016-05-03 | $24.42 | $25.05 | 1,058,833 | — | — |
| 2016-05-02 | $24.48 | $25.11 | 1,459,790 | — | — |
| 2016-04-29 | $24.19 | $24.82 | 1,140,132 | — | — |
| 2016-04-28 | $24.16 | $24.78 | 985,428 | — | — |
| 2016-04-27 | $24.38 | $25.00 | 1,243,315 | — | — |
| 2016-04-26 | $24.50 | $25.13 | 1,328,215 | — | — |
| 2016-04-25 | $24.40 | $25.03 | 1,336,941 | — | — |
| 2016-04-22 | $24.53 | $25.16 | 1,654,660 | — | — |
| 2016-04-21 | $24.61 | $25.24 | 2,336,634 | — | — |
| 2016-04-20 | $24.76 | $25.39 | 1,815,735 | — | — |
| 2016-04-19 | $24.59 | $25.22 | 2,574,300 | — | — |
| 2016-04-18 | $24.50 | $25.13 | 1,573,637 | — | — |
| 2016-04-15 | $24.38 | $25.00 | 671,171 | — | — |
| 2016-04-14 | $24.26 | $24.88 | 1,848,006 | — | — |
| 2016-04-13 | $23.97 | $24.59 | 1,617,542 | — | — |
| 2016-04-12 | $23.89 | $24.51 | 1,072,267 | — | — |
| 2016-04-11 | $23.81 | $24.42 | 1,064,788 | — | — |
| 2016-04-08 | $24.01 | $24.62 | 1,035,288 | — | — |
| 2016-04-07 | $23.99 | $24.60 | 2,208,798 | — | — |
| 2016-04-06 | $24.07 | $24.69 | 1,922,103 | — | — |
| 2016-04-05 | $23.91 | $24.53 | 1,081,962 | — | — |
| 2016-04-04 | $24.17 | $24.79 | 1,497,324 | — | — |
| 2016-04-01 | $24.16 | $24.78 | 1,738,868 | — | — |
| 2016-03-31 | $23.91 | $24.53 | 1,997,863 | — | — |
| 2016-03-30 | $23.81 | $24.42 | 1,673,773 | — | — |
| 2016-03-29 | $23.75 | $24.36 | 1,239,991 | — | — |
| 2016-03-28 | $23.54 | $24.14 | 761,473 | — | — |
| 2016-03-24 | $23.47 | $24.08 | 1,031,133 | — | — |
| 2016-03-23 | $23.49 | $24.09 | 864,379 | — | — |
| 2016-03-22 | $23.57 | $24.18 | 2,180,960 | — | — |
| 2016-03-21 | $23.37 | $23.97 | 1,261,735 | — | — |
| 2016-03-18 | $23.21 | $23.80 | 3,469,702 | — | — |
| 2016-03-17 | $23.33 | $23.93 | 1,195,948 | — | — |
| 2016-03-16 | $23.31 | $23.91 | 1,069,359 | — | — |
| 2016-03-15 | $23.25 | $23.85 | 903,574 | — | — |
| 2016-03-14 | $23.35 | $23.95 | 1,050,523 | — | — |
| 2016-03-11 | $23.20 | $23.79 | 1,447,325 | — | — |
| 2016-03-10 | $22.87 | $23.45 | 1,086,394 | — | — |
| 2016-03-09 | $22.92 | $23.51 | 1,290,820 | — | — |
| 2016-03-08 | $23.01 | $23.60 | 1,295,391 | — | — |
| 2016-03-07 | $23.23 | $23.83 | 1,912,824 | — | — |
| 2016-03-04 | $23.28 | $23.88 | 1,612,417 | — | — |
| 2016-03-03 | $23.21 | $23.81 | 1,396,634 | — | — |
| 2016-03-02 | $23.28 | $23.88 | 1,498,155 | — | — |
| 2016-03-01 | $23.18 | $23.78 | 1,606,323 | — | — |
| 2016-02-29 | $22.69 | $23.27 | 2,376,383 | — | — |
| 2016-02-26 | $22.79 | $23.38 | 1,559,233 | — | — |
| 2016-02-25 | $22.77 | $23.35 | 2,109,909 | — | — |
| 2016-02-24 | $22.22 | $22.79 | 1,089,857 | — | — |
| 2016-02-23 | $22.38 | $22.96 | 1,941,216 | — | — |
| 2016-02-22 | $22.34 | $22.91 | 1,350,375 | — | — |
| 2016-02-19 | $21.77 | $22.33 | 3,286,190 | — | — |
| 2016-02-18 | $21.95 | $22.51 | 2,681,222 | — | — |
| 2016-02-17 | $22.30 | $22.88 | 4,861,073 | — | — |
| 2016-02-16 | $21.79 | $22.35 | 3,471,364 | — | — |
| 2016-02-12 | $21.88 | $22.44 | 3,646,290 | — | — |
| 2016-02-11 | $21.68 | $22.24 | 5,413,273 | — | — |
| 2016-02-10 | $22.57 | $23.08 | 8,452,517 | — | — |
| 2016-02-09 | $21.81 | $22.30 | 5,914,227 | — | — |
| 2016-02-08 | $21.53 | $22.02 | 4,601,386 | — | — |
| 2016-02-05 | $22.64 | $23.15 | 3,476,350 | — | — |
| 2016-02-04 | $24.05 | $24.59 | 4,076,609 | — | — |
| 2016-02-03 | $23.42 | $23.95 | 2,255,057 | — | — |
| 2016-02-02 | $23.45 | $23.98 | 2,658,508 | — | — |
| 2016-02-01 | $23.68 | $24.21 | 2,698,534 | — | — |
| 2016-01-29 | $23.07 | $23.59 | 3,957,638 | — | — |
| 2016-01-28 | $22.96 | $23.48 | 1,735,405 | — | — |
| 2016-01-27 | $22.84 | $23.35 | 2,163,370 | — | — |
| 2016-01-26 | $23.10 | $23.63 | 2,574,438 | — | — |
| 2016-01-25 | $22.51 | $23.02 | 2,158,107 | — | — |
| 2016-01-22 | $22.90 | $23.42 | 1,808,672 | — | — |
| 2016-01-21 | $22.45 | $22.95 | 3,184,392 | — | — |
| 2016-01-20 | $22.28 | $22.78 | 3,075,393 | — | — |
| 2016-01-19 | $22.32 | $22.82 | 2,174,450 | — | — |
| 2016-01-15 | $22.46 | $22.97 | 2,824,015 | — | — |
| 2016-01-14 | $22.80 | $23.32 | 4,914,950 | — | — |
| 2016-01-13 | $22.89 | $23.40 | 4,346,823 | — | — |
| 2016-01-12 | $23.30 | $23.83 | 2,888,418 | — | — |
| 2016-01-11 | $23.01 | $23.53 | 2,694,241 | — | — |
| 2016-01-08 | $22.97 | $23.49 | 2,810,719 | — | — |
| 2016-01-07 | $23.03 | $23.55 | 2,605,047 | — | — |
| 2016-01-06 | $23.31 | $23.84 | 2,983,429 | — | — |
| 2016-01-05 | $23.42 | $23.95 | 3,705,152 | — | — |
| 2016-01-04 | $23.36 | $23.89 | 3,214,585 | — | — |