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
- 2013-12-11 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 | $25.28 | $25.28 | 212,200 | — | — |
| 2016-12-29 | $25.50 | $25.50 | 278,800 | — | — |
| 2016-12-28 | $25.56 | $25.56 | 323,000 | — | — |
| 2016-12-27 | $25.98 | $25.98 | 365,200 | — | — |
| 2016-12-23 | $25.58 | $25.58 | 225,100 | — | — |
| 2016-12-22 | $25.53 | $25.53 | 299,100 | — | — |
| 2016-12-21 | $26.62 | $26.62 | 863,700 | — | — |
| 2016-12-20 | $25.16 | $25.16 | 852,800 | — | — |
| 2016-12-19 | $26.50 | $26.50 | 851,500 | — | — |
| 2016-12-16 | $26.10 | $26.10 | 932,300 | — | — |
| 2016-12-15 | $25.54 | $25.54 | 1,032,200 | — | — |
| 2016-12-14 | $26.70 | $26.70 | 1,290,400 | — | — |
| 2016-12-13 | $26.74 | $26.74 | 375,000 | — | — |
| 2016-12-12 | $26.78 | $26.78 | 390,000 | — | — |
| 2016-12-09 | $27.54 | $27.54 | 276,300 | — | — |
| 2016-12-08 | $27.78 | $27.78 | 403,100 | — | — |
| 2016-12-07 | $27.93 | $27.93 | 1,009,800 | — | — |
| 2016-12-06 | $28.15 | $28.15 | 656,600 | — | — |
| 2016-12-05 | $28.03 | $28.03 | 1,496,100 | — | — |
| 2016-12-02 | $27.09 | $27.09 | 533,300 | — | — |
| 2016-12-01 | $27.15 | $27.15 | 634,800 | — | — |
| 2016-11-30 | $27.58 | $27.58 | 442,900 | — | — |
| 2016-11-29 | $27.97 | $27.97 | 637,600 | — | — |
| 2016-11-28 | $27.36 | $27.36 | 627,200 | — | — |
| 2016-11-25 | $28.05 | $28.05 | 916,000 | — | — |
| 2016-11-23 | $28.06 | $28.06 | 1,152,000 | — | — |
| 2016-11-22 | $27.23 | $27.23 | 876,900 | — | — |
| 2016-11-21 | $26.65 | $26.65 | 462,800 | — | — |
| 2016-11-18 | $26.32 | $26.32 | 630,900 | — | — |
| 2016-11-17 | $26.51 | $26.51 | 1,058,600 | — | — |
| 2016-11-16 | $24.90 | $24.90 | 930,500 | — | — |
| 2016-11-15 | $25.31 | $25.31 | 1,775,800 | — | — |
| 2016-11-14 | $22.61 | $22.61 | 2,297,600 | — | — |
| 2016-11-11 | $22.90 | $22.90 | 1,828,600 | — | — |
| 2016-11-10 | $24.00 | $24.00 | 775,800 | — | — |
| 2016-11-09 | $23.86 | $23.86 | 336,100 | — | — |
| 2016-11-08 | $24.00 | $24.00 | 526,900 | — | — |
| 2016-11-07 | $23.70 | $23.70 | 490,000 | — | — |
| 2016-11-04 | $23.18 | $23.18 | 339,900 | — | — |
| 2016-11-03 | $23.15 | $23.15 | 466,900 | — | — |
| 2016-11-02 | $23.42 | $23.42 | 308,100 | — | — |
| 2016-11-01 | $23.94 | $23.94 | 433,400 | — | — |
| 2016-10-31 | $23.45 | $23.45 | 312,700 | — | — |
| 2016-10-28 | $23.95 | $23.95 | 277,900 | — | — |
| 2016-10-27 | $24.33 | $24.33 | 835,900 | — | — |
| 2016-10-26 | $24.73 | $24.73 | 264,700 | — | — |
| 2016-10-25 | $24.77 | $24.77 | 750,400 | — | — |
| 2016-10-24 | $25.00 | $25.00 | 789,500 | — | — |
| 2016-10-21 | $25.87 | $25.87 | 438,500 | — | — |
| 2016-10-20 | $26.41 | $26.41 | 377,000 | — | — |
| 2016-10-19 | $25.78 | $25.78 | 216,300 | — | — |
| 2016-10-18 | $25.61 | $25.61 | 288,500 | — | — |
| 2016-10-17 | $25.24 | $25.24 | 427,400 | — | — |
| 2016-10-14 | $25.73 | $25.73 | 363,000 | — | — |
| 2016-10-13 | $25.94 | $25.94 | 346,500 | — | — |
| 2016-10-12 | $25.87 | $25.87 | 262,700 | — | — |
| 2016-10-11 | $25.68 | $25.68 | 552,500 | — | — |
| 2016-10-10 | $26.77 | $26.77 | 348,600 | — | — |
| 2016-10-07 | $26.23 | $26.23 | 664,100 | — | — |
| 2016-10-06 | $27.11 | $27.11 | 464,000 | — | — |
| 2016-10-05 | $27.24 | $27.24 | 1,715,000 | — | — |
| 2016-10-04 | $26.84 | $26.84 | 1,502,900 | — | — |
| 2016-10-03 | $25.10 | $25.10 | 652,200 | — | — |
| 2016-09-30 | $24.25 | $24.25 | 607,400 | — | — |
| 2016-09-29 | $24.43 | $24.43 | 412,200 | — | — |
| 2016-09-28 | $24.77 | $24.77 | 563,700 | — | — |
| 2016-09-27 | $24.52 | $24.52 | 332,100 | — | — |
| 2016-09-26 | $24.10 | $24.10 | 465,200 | — | — |
| 2016-09-23 | $24.56 | $24.56 | 872,100 | — | — |
| 2016-09-22 | $24.95 | $24.95 | 1,716,500 | — | — |
| 2016-09-21 | $24.99 | $24.99 | 885,600 | — | — |
| 2016-09-20 | $24.04 | $24.04 | 373,800 | — | — |
| 2016-09-19 | $23.68 | $23.68 | 379,300 | — | — |
| 2016-09-16 | $23.49 | $23.49 | 301,000 | — | — |
| 2016-09-15 | $22.99 | $22.99 | 438,300 | — | — |
| 2016-09-14 | $22.42 | $22.42 | 434,300 | — | — |
| 2016-09-13 | $22.50 | $22.50 | 437,600 | — | — |
| 2016-09-12 | $22.86 | $22.86 | 832,700 | — | — |
| 2016-09-09 | $22.89 | $22.89 | 789,900 | — | — |
| 2016-09-08 | $23.50 | $23.50 | 770,000 | — | — |
| 2016-09-07 | $23.51 | $23.51 | 590,900 | — | — |
| 2016-09-06 | $24.58 | $24.58 | 665,100 | — | — |
| 2016-09-02 | $24.41 | $24.41 | 242,100 | — | — |
| 2016-09-01 | $24.43 | $24.43 | 371,600 | — | — |
| 2016-08-31 | $24.47 | $24.47 | 448,400 | — | — |
| 2016-08-30 | $25.00 | $25.00 | 1,129,000 | — | — |
| 2016-08-29 | $24.49 | $24.49 | 566,700 | — | — |
| 2016-08-26 | $23.99 | $23.99 | 524,500 | — | — |
| 2016-08-25 | $23.59 | $23.59 | 575,100 | — | — |
| 2016-08-24 | $23.65 | $23.65 | 705,300 | — | — |
| 2016-08-23 | $24.69 | $24.69 | 336,300 | — | — |
| 2016-08-22 | $25.00 | $25.00 | 595,400 | — | — |
| 2016-08-19 | $25.09 | $25.09 | 680,200 | — | — |
| 2016-08-18 | $25.21 | $25.21 | 526,000 | — | — |
| 2016-08-17 | $25.01 | $25.01 | 1,768,000 | — | — |
| 2016-08-16 | $26.26 | $26.26 | 3,340,100 | — | — |
| 2016-08-15 | $26.65 | $26.65 | 1,205,900 | — | — |
| 2016-08-12 | $25.44 | $25.44 | 699,900 | — | — |
| 2016-08-11 | $25.51 | $25.51 | 773,800 | — | — |
| 2016-08-10 | $25.11 | $25.11 | 1,040,600 | — | — |
| 2016-08-09 | $24.67 | $24.67 | 967,700 | — | — |
| 2016-08-08 | $23.12 | $23.12 | 805,000 | — | — |
| 2016-08-05 | $23.46 | $23.46 | 378,200 | — | — |
| 2016-08-04 | $22.80 | $22.80 | 222,600 | — | — |
| 2016-08-03 | $22.77 | $22.77 | 427,900 | — | — |
| 2016-08-02 | $22.19 | $22.19 | 362,100 | — | — |
| 2016-08-01 | $22.36 | $22.36 | 368,600 | — | — |
| 2016-07-29 | $21.70 | $21.70 | 769,100 | — | — |
| 2016-07-28 | $23.10 | $23.10 | 1,069,100 | — | — |
| 2016-07-27 | $23.08 | $23.08 | 1,043,100 | — | — |
| 2016-07-26 | $21.68 | $21.68 | 1,103,200 | — | — |
| 2016-07-25 | $20.90 | $20.90 | 788,400 | — | — |
| 2016-07-22 | $20.31 | $20.31 | 551,500 | — | — |
| 2016-07-21 | $20.01 | $20.01 | 1,437,000 | — | — |
| 2016-07-20 | $19.95 | $19.95 | 1,103,800 | — | — |
| 2016-07-19 | $19.50 | $19.50 | 922,400 | — | — |
| 2016-07-18 | $19.57 | $19.57 | 1,186,500 | — | — |
| 2016-07-15 | $20.09 | $20.09 | 1,643,100 | — | — |
| 2016-07-14 | $21.38 | $21.38 | 901,500 | — | — |
| 2016-07-13 | $21.49 | $21.49 | 638,200 | — | — |
| 2016-07-12 | $21.96 | $21.96 | 513,500 | — | — |
| 2016-07-11 | $21.70 | $21.70 | 1,802,900 | — | — |
| 2016-07-08 | $23.03 | $23.03 | 767,900 | — | — |
| 2016-07-07 | $22.42 | $22.42 | 691,700 | — | — |
| 2016-07-06 | $21.53 | $21.53 | 727,800 | — | — |
| 2016-07-05 | $21.04 | $21.04 | 1,505,500 | — | — |
| 2016-07-01 | $21.10 | $21.10 | 1,589,700 | — | — |
| 2016-06-30 | $20.11 | $20.11 | 1,127,500 | — | — |
| 2016-06-29 | $20.53 | $20.53 | 1,903,100 | — | — |
| 2016-06-28 | $20.95 | $20.95 | 1,154,600 | — | — |
| 2016-06-27 | $21.80 | $21.80 | 1,319,800 | — | — |
| 2016-06-24 | $23.01 | $23.01 | 394,200 | — | — |
| 2016-06-23 | $23.77 | $23.77 | 544,600 | — | — |
| 2016-06-22 | $23.75 | $23.75 | 550,700 | — | — |
| 2016-06-21 | $24.48 | $24.48 | 186,500 | — | — |
| 2016-06-20 | $24.96 | $24.96 | 298,900 | — | — |
| 2016-06-17 | $25.19 | $25.19 | 431,200 | — | — |
| 2016-06-16 | $26.19 | $26.19 | 264,900 | — | — |
| 2016-06-15 | $26.76 | $26.76 | 262,500 | — | — |
| 2016-06-14 | $25.96 | $25.96 | 213,200 | — | — |
| 2016-06-13 | $25.03 | $25.03 | 216,800 | — | — |
| 2016-06-10 | $25.03 | $25.03 | 427,100 | — | — |
| 2016-06-09 | $26.96 | $26.96 | 446,900 | — | — |
| 2016-06-08 | $27.00 | $27.00 | 478,800 | — | — |
| 2016-06-07 | $26.38 | $26.38 | 656,000 | — | — |
| 2016-06-06 | $27.01 | $27.01 | 858,100 | — | — |
| 2016-06-03 | $24.88 | $24.88 | 307,400 | — | — |
| 2016-06-02 | $24.65 | $24.65 | 598,300 | — | — |
| 2016-06-01 | $24.35 | $24.35 | 677,000 | — | — |
| 2016-05-31 | $24.79 | $24.79 | 749,400 | — | — |
| 2016-05-27 | $24.94 | $24.94 | 441,400 | — | — |
| 2016-05-26 | $24.93 | $24.93 | 179,500 | — | — |
| 2016-05-25 | $24.83 | $24.83 | 439,900 | — | — |
| 2016-05-24 | $25.17 | $25.17 | 497,700 | — | — |
| 2016-05-23 | $24.55 | $24.55 | 162,900 | — | — |
| 2016-05-20 | $24.63 | $24.63 | 220,200 | — | — |
| 2016-05-19 | $24.80 | $24.80 | 447,100 | — | — |
| 2016-05-18 | $24.94 | $24.94 | 481,900 | — | — |
| 2016-05-17 | $25.22 | $25.22 | 657,700 | — | — |
| 2016-05-16 | $25.21 | $25.21 | 632,200 | — | — |
| 2016-05-13 | $24.80 | $24.80 | 601,100 | — | — |
| 2016-05-12 | $25.49 | $25.49 | 730,100 | — | — |
| 2016-05-11 | $26.25 | $26.25 | 535,600 | — | — |
| 2016-05-10 | $27.59 | $27.59 | 311,700 | — | — |
| 2016-05-09 | $27.45 | $27.45 | 399,700 | — | — |
| 2016-05-06 | $28.18 | $28.18 | 694,100 | — | — |
| 2016-05-05 | $28.03 | $28.03 | 1,291,100 | — | — |
| 2016-05-04 | $28.65 | $28.65 | 593,600 | — | — |
| 2016-05-03 | $28.95 | $28.95 | 594,500 | — | — |
| 2016-05-02 | $29.04 | $29.04 | 339,100 | — | — |
| 2016-04-29 | $29.56 | $29.56 | 323,600 | — | — |
| 2016-04-28 | $29.24 | $29.24 | 496,500 | — | — |
| 2016-04-27 | $28.96 | $28.96 | 670,800 | — | — |
| 2016-04-26 | $28.87 | $28.87 | 608,100 | — | — |
| 2016-04-25 | $29.04 | $29.04 | 585,100 | — | — |
| 2016-04-22 | $29.82 | $29.82 | 1,135,500 | — | — |
| 2016-04-21 | $29.93 | $29.93 | 646,400 | — | — |
| 2016-04-20 | $29.98 | $29.98 | 1,753,000 | — | — |
| 2016-04-19 | $30.11 | $30.11 | 1,048,400 | — | — |
| 2016-04-18 | $31.49 | $31.49 | 3,380,300 | — | — |
| 2016-04-15 | $32.15 | $32.15 | 2,676,600 | — | — |
| 2016-04-14 | $30.16 | $30.16 | 690,500 | — | — |
| 2016-04-13 | $30.20 | $30.20 | 1,181,200 | — | — |
| 2016-04-12 | $29.40 | $29.40 | 916,400 | — | — |
| 2016-04-11 | $29.79 | $29.79 | 1,776,100 | — | — |
| 2016-04-08 | $30.07 | $30.07 | 1,449,300 | — | — |
| 2016-04-07 | $29.81 | $29.81 | 1,828,800 | — | — |
| 2016-04-06 | $29.80 | $29.80 | 976,500 | — | — |
| 2016-04-05 | $28.76 | $28.76 | 714,000 | — | — |
| 2016-04-04 | $29.10 | $29.10 | 1,054,700 | — | — |
| 2016-04-01 | $28.66 | $28.66 | 1,968,200 | — | — |
| 2016-03-31 | $27.94 | $27.94 | 851,500 | — | — |
| 2016-03-30 | $27.87 | $27.87 | 1,445,100 | — | — |
| 2016-03-29 | $26.88 | $26.88 | 371,800 | — | — |
| 2016-03-28 | $26.15 | $26.15 | 381,100 | — | — |
| 2016-03-24 | $26.94 | $26.94 | 224,800 | — | — |
| 2016-03-23 | $26.79 | $26.79 | 711,900 | — | — |
| 2016-03-22 | $27.85 | $27.85 | 509,900 | — | — |
| 2016-03-21 | $28.30 | $28.30 | 821,000 | — | — |
| 2016-03-18 | $28.21 | $28.21 | 948,900 | — | — |
| 2016-03-17 | $27.13 | $27.13 | 695,500 | — | — |
| 2016-03-16 | $26.74 | $26.74 | 453,600 | — | — |
| 2016-03-15 | $25.59 | $25.59 | 728,900 | — | — |
| 2016-03-14 | $27.59 | $27.59 | 1,001,200 | — | — |
| 2016-03-11 | $27.29 | $27.29 | 1,953,100 | — | — |
| 2016-03-10 | $26.04 | $26.04 | 1,774,000 | — | — |
| 2016-03-09 | $27.20 | $27.20 | 688,000 | — | — |
| 2016-03-08 | $27.07 | $27.07 | 936,900 | — | — |
| 2016-03-07 | $26.48 | $26.48 | 656,700 | — | — |
| 2016-03-04 | $27.31 | $27.31 | 1,273,100 | — | — |
| 2016-03-03 | $25.80 | $25.80 | 644,100 | — | — |
| 2016-03-02 | $25.08 | $25.08 | 813,600 | — | — |
| 2016-03-01 | $24.55 | $24.55 | 685,200 | — | — |
| 2016-02-29 | $24.51 | $24.51 | 736,100 | — | — |
| 2016-02-26 | $24.90 | $24.90 | 973,000 | — | — |
| 2016-02-25 | $24.64 | $24.64 | 1,446,400 | — | — |
| 2016-02-24 | $24.87 | $24.87 | 1,493,500 | — | — |
| 2016-02-23 | $24.77 | $24.77 | 985,800 | — | — |
| 2016-02-22 | $24.45 | $24.45 | 2,579,500 | — | — |
| 2016-02-19 | $23.92 | $23.92 | 2,341,900 | — | — |
| 2016-02-18 | $24.35 | $24.35 | 2,558,800 | — | — |
| 2016-02-17 | $25.39 | $25.39 | 4,793,400 | — | — |
| 2016-02-16 | $24.84 | $24.84 | 1,417,600 | — | — |
| 2016-02-12 | $23.76 | $23.76 | 319,300 | — | — |
| 2016-02-11 | $22.73 | $22.73 | 588,200 | — | — |
| 2016-02-10 | $22.98 | $22.98 | 366,800 | — | — |
| 2016-02-09 | $22.54 | $22.54 | 818,400 | — | — |
| 2016-02-08 | $22.55 | $22.55 | 994,900 | — | — |
| 2016-02-05 | $23.49 | $23.49 | 899,400 | — | — |
| 2016-02-04 | $24.25 | $24.25 | 803,300 | — | — |
| 2016-02-03 | $23.98 | $23.98 | 1,269,700 | — | — |
| 2016-02-02 | $24.10 | $24.10 | 1,143,800 | — | — |
| 2016-02-01 | $24.72 | $24.72 | 1,080,300 | — | — |
| 2016-01-29 | $24.57 | $24.57 | 1,066,000 | — | — |
| 2016-01-28 | $23.91 | $23.91 | 1,018,700 | — | — |
| 2016-01-27 | $24.24 | $24.24 | 588,400 | — | — |
| 2016-01-26 | $25.22 | $25.22 | 589,000 | — | — |
| 2016-01-25 | $25.75 | $25.75 | 677,100 | — | — |
| 2016-01-22 | $26.88 | $26.88 | 1,074,000 | — | — |
| 2016-01-21 | $26.81 | $26.81 | 771,300 | — | — |
| 2016-01-20 | $27.29 | $27.29 | 1,013,800 | — | — |
| 2016-01-19 | $26.82 | $26.82 | 1,100,600 | — | — |
| 2016-01-15 | $27.14 | $27.14 | 987,700 | — | — |
| 2016-01-14 | $29.05 | $29.05 | 1,298,300 | — | — |
| 2016-01-13 | $28.94 | $28.94 | 884,000 | — | — |
| 2016-01-12 | $28.94 | $28.94 | 986,900 | — | — |
| 2016-01-11 | $28.07 | $28.07 | 1,904,200 | — | — |
| 2016-01-08 | $30.73 | $30.73 | 525,700 | — | — |
| 2016-01-07 | $30.86 | $30.86 | 1,197,300 | — | — |
| 2016-01-06 | $31.60 | $31.60 | 1,073,500 | — | — |
| 2016-01-05 | $32.42 | $32.42 | 1,158,200 | — | — |
| 2016-01-04 | $31.97 | $31.97 | 999,900 | — | — |