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
- 2007-01-23 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 | $26.83 | $26.83 | 125,400 | — | — |
| 2016-12-29 | $27.07 | $27.07 | 108,200 | — | — |
| 2016-12-28 | $26.80 | $26.80 | 137,400 | — | — |
| 2016-12-27 | $27.36 | $27.36 | 94,000 | — | — |
| 2016-12-23 | $26.84 | $26.84 | 86,400 | — | — |
| 2016-12-22 | $27.07 | $27.07 | 215,800 | — | — |
| 2016-12-21 | $27.45 | $27.45 | 107,000 | — | — |
| 2016-12-20 | $27.98 | $27.98 | 121,100 | — | — |
| 2016-12-19 | $27.96 | $27.96 | 180,100 | — | — |
| 2016-12-16 | $27.26 | $27.26 | 621,500 | — | — |
| 2016-12-15 | $27.35 | $27.35 | 128,600 | — | — |
| 2016-12-14 | $27.37 | $27.37 | 178,200 | — | — |
| 2016-12-13 | $27.93 | $27.93 | 130,900 | — | — |
| 2016-12-12 | $28.11 | $28.11 | 146,000 | — | — |
| 2016-12-09 | $28.88 | $28.88 | 234,400 | — | — |
| 2016-12-08 | $29.02 | $29.02 | 496,500 | — | — |
| 2016-12-07 | $27.62 | $27.62 | 1,249,400 | — | — |
| 2016-12-06 | $29.34 | $29.34 | 288,400 | — | — |
| 2016-12-05 | $28.58 | $28.58 | 159,200 | — | — |
| 2016-12-02 | $28.00 | $28.00 | 112,300 | — | — |
| 2016-12-01 | $27.84 | $27.84 | 189,300 | — | — |
| 2016-11-30 | $28.30 | $28.30 | 123,400 | — | — |
| 2016-11-29 | $28.18 | $28.18 | 195,200 | — | — |
| 2016-11-28 | $28.14 | $28.14 | 132,700 | — | — |
| 2016-11-25 | $28.54 | $28.54 | 75,900 | — | — |
| 2016-11-23 | $28.59 | $28.59 | 102,700 | — | — |
| 2016-11-22 | $28.53 | $28.53 | 197,900 | — | — |
| 2016-11-21 | $27.54 | $27.54 | 156,500 | — | — |
| 2016-11-18 | $27.55 | $27.55 | 107,300 | — | — |
| 2016-11-17 | $27.53 | $27.53 | 148,400 | — | — |
| 2016-11-16 | $27.55 | $27.55 | 135,900 | — | — |
| 2016-11-15 | $27.70 | $27.70 | 184,600 | — | — |
| 2016-11-14 | $28.74 | $28.74 | 207,400 | — | — |
| 2016-11-11 | $27.95 | $27.95 | 259,200 | — | — |
| 2016-11-10 | $26.89 | $26.89 | 240,600 | — | — |
| 2016-11-09 | $26.50 | $26.50 | 370,000 | — | — |
| 2016-11-08 | $24.50 | $24.50 | 125,800 | — | — |
| 2016-11-07 | $24.60 | $24.60 | 160,600 | — | — |
| 2016-11-04 | $24.00 | $24.00 | 124,900 | — | — |
| 2016-11-03 | $23.80 | $23.80 | 128,100 | — | — |
| 2016-11-02 | $23.70 | $23.70 | 163,500 | — | — |
| 2016-11-01 | $23.90 | $23.90 | 98,900 | — | — |
| 2016-10-31 | $23.99 | $23.99 | 152,500 | — | — |
| 2016-10-28 | $23.69 | $23.69 | 123,000 | — | — |
| 2016-10-27 | $23.55 | $23.55 | 107,200 | — | — |
| 2016-10-26 | $23.73 | $23.73 | 253,600 | — | — |
| 2016-10-25 | $22.97 | $22.97 | 118,900 | — | — |
| 2016-10-24 | $22.80 | $22.80 | 118,300 | — | — |
| 2016-10-21 | $22.28 | $22.28 | 99,600 | — | — |
| 2016-10-20 | $22.36 | $22.36 | 69,800 | — | — |
| 2016-10-19 | $22.47 | $22.47 | 81,100 | — | — |
| 2016-10-18 | $22.51 | $22.51 | 77,600 | — | — |
| 2016-10-17 | $22.29 | $22.29 | 96,900 | — | — |
| 2016-10-14 | $22.44 | $22.44 | 102,500 | — | — |
| 2016-10-13 | $22.53 | $22.53 | 155,000 | — | — |
| 2016-10-12 | $22.88 | $22.88 | 137,600 | — | — |
| 2016-10-11 | $23.16 | $23.16 | 78,900 | — | — |
| 2016-10-10 | $23.56 | $23.56 | 61,200 | — | — |
| 2016-10-07 | $23.42 | $23.42 | 108,500 | — | — |
| 2016-10-06 | $24.14 | $24.14 | 155,500 | — | — |
| 2016-10-05 | $24.55 | $24.55 | 85,200 | — | — |
| 2016-10-04 | $24.34 | $24.34 | 94,400 | — | — |
| 2016-10-03 | $24.54 | $24.54 | 123,000 | — | — |
| 2016-09-30 | $24.41 | $24.41 | 211,300 | — | — |
| 2016-09-29 | $24.21 | $24.21 | 140,400 | — | — |
| 2016-09-28 | $24.51 | $24.51 | 135,900 | — | — |
| 2016-09-27 | $24.49 | $24.49 | 128,700 | — | — |
| 2016-09-26 | $24.42 | $24.42 | 110,600 | — | — |
| 2016-09-23 | $24.66 | $24.66 | 135,000 | — | — |
| 2016-09-22 | $25.09 | $25.09 | 187,900 | — | — |
| 2016-09-21 | $25.24 | $25.24 | 339,900 | — | — |
| 2016-09-20 | $23.67 | $23.67 | 134,100 | — | — |
| 2016-09-19 | $23.77 | $23.77 | 137,000 | — | — |
| 2016-09-16 | $23.48 | $23.48 | 333,400 | — | — |
| 2016-09-15 | $23.53 | $23.53 | 97,300 | — | — |
| 2016-09-14 | $23.19 | $23.19 | 111,200 | — | — |
| 2016-09-13 | $23.53 | $23.53 | 112,800 | — | — |
| 2016-09-12 | $24.06 | $24.06 | 143,800 | — | — |
| 2016-09-09 | $23.71 | $23.71 | 165,300 | — | — |
| 2016-09-08 | $24.44 | $24.44 | 145,800 | — | — |
| 2016-09-07 | $24.15 | $24.15 | 188,000 | — | — |
| 2016-09-06 | $24.08 | $24.08 | 221,700 | — | — |
| 2016-09-02 | $24.83 | $24.83 | 340,500 | — | — |
| 2016-09-01 | $24.31 | $24.31 | 552,700 | — | — |
| 2016-08-31 | $24.74 | $24.74 | 1,692,900 | — | — |
| 2016-08-30 | $29.79 | $29.79 | 191,900 | — | — |
| 2016-08-29 | $29.84 | $29.84 | 83,400 | — | — |
| 2016-08-26 | $29.50 | $29.50 | 74,300 | — | — |
| 2016-08-25 | $29.57 | $29.57 | 148,800 | — | — |
| 2016-08-24 | $29.47 | $29.47 | 95,000 | — | — |
| 2016-08-23 | $29.33 | $29.33 | 70,300 | — | — |
| 2016-08-22 | $29.18 | $29.18 | 48,400 | — | — |
| 2016-08-19 | $29.31 | $29.31 | 83,000 | — | — |
| 2016-08-18 | $29.09 | $29.09 | 68,500 | — | — |
| 2016-08-17 | $28.59 | $28.59 | 82,200 | — | — |
| 2016-08-16 | $28.68 | $28.68 | 69,400 | — | — |
| 2016-08-15 | $29.16 | $29.16 | 72,600 | — | — |
| 2016-08-12 | $28.43 | $28.43 | 66,600 | — | — |
| 2016-08-11 | $28.78 | $28.78 | 62,200 | — | — |
| 2016-08-10 | $28.18 | $28.18 | 90,400 | — | — |
| 2016-08-09 | $28.58 | $28.58 | 80,900 | — | — |
| 2016-08-08 | $28.96 | $28.96 | 67,000 | — | — |
| 2016-08-05 | $28.65 | $28.65 | 94,800 | — | — |
| 2016-08-04 | $28.23 | $28.23 | 44,100 | — | — |
| 2016-08-03 | $28.26 | $28.26 | 52,400 | — | — |
| 2016-08-02 | $28.02 | $28.02 | 59,200 | — | — |
| 2016-08-01 | $28.33 | $28.33 | 65,000 | — | — |
| 2016-07-29 | $28.35 | $28.35 | 73,000 | — | — |
| 2016-07-28 | $28.42 | $28.42 | 85,700 | — | — |
| 2016-07-27 | $28.65 | $28.65 | 126,700 | — | — |
| 2016-07-26 | $27.94 | $27.94 | 164,700 | — | — |
| 2016-07-25 | $27.63 | $27.63 | 105,000 | — | — |
| 2016-07-22 | $27.49 | $27.49 | 67,000 | — | — |
| 2016-07-21 | $27.56 | $27.56 | 102,500 | — | — |
| 2016-07-20 | $27.79 | $27.79 | 116,500 | — | — |
| 2016-07-19 | $27.38 | $27.38 | 117,100 | — | — |
| 2016-07-18 | $27.57 | $27.57 | 91,100 | — | — |
| 2016-07-15 | $27.63 | $27.63 | 138,800 | — | — |
| 2016-07-14 | $27.49 | $27.49 | 104,400 | — | — |
| 2016-07-13 | $27.60 | $27.60 | 155,700 | — | — |
| 2016-07-12 | $27.35 | $27.35 | 214,800 | — | — |
| 2016-07-11 | $27.25 | $27.25 | 188,600 | — | — |
| 2016-07-08 | $27.13 | $27.13 | 129,600 | — | — |
| 2016-07-07 | $26.70 | $26.70 | 185,200 | — | — |
| 2016-07-06 | $27.06 | $27.06 | 215,400 | — | — |
| 2016-07-05 | $26.93 | $26.93 | 136,100 | — | — |
| 2016-07-01 | $27.97 | $27.97 | 192,500 | — | — |
| 2016-06-30 | $27.80 | $27.80 | 362,400 | — | — |
| 2016-06-29 | $26.69 | $26.69 | 954,700 | — | — |
| 2016-06-28 | $28.50 | $28.50 | 288,500 | — | — |
| 2016-06-27 | $28.41 | $28.41 | 198,800 | — | — |
| 2016-06-24 | $29.50 | $29.50 | 451,700 | — | — |
| 2016-06-23 | $30.25 | $30.25 | 320,400 | — | — |
| 2016-06-22 | $30.10 | $30.10 | 212,400 | — | — |
| 2016-06-21 | $30.23 | $30.23 | 194,000 | — | — |
| 2016-06-20 | $30.87 | $30.87 | 183,500 | — | — |
| 2016-06-17 | $30.50 | $30.50 | 242,700 | — | — |
| 2016-06-16 | $30.68 | $30.68 | 118,800 | — | — |
| 2016-06-15 | $30.93 | $30.93 | 102,300 | — | — |
| 2016-06-14 | $31.32 | $31.32 | 88,600 | — | — |
| 2016-06-13 | $31.25 | $31.25 | 177,100 | — | — |
| 2016-06-10 | $32.01 | $32.01 | 185,900 | — | — |
| 2016-06-09 | $32.22 | $32.22 | 342,100 | — | — |
| 2016-06-08 | $31.70 | $31.70 | 314,400 | — | — |
| 2016-06-07 | $30.39 | $30.39 | 134,600 | — | — |
| 2016-06-06 | $30.02 | $30.02 | 276,900 | — | — |
| 2016-06-03 | $29.58 | $29.58 | 108,100 | — | — |
| 2016-06-02 | $30.07 | $30.07 | 89,500 | — | — |
| 2016-06-01 | $30.08 | $30.08 | 197,100 | — | — |
| 2016-05-31 | $28.81 | $28.81 | 101,400 | — | — |
| 2016-05-27 | $29.39 | $29.39 | 121,200 | — | — |
| 2016-05-26 | $28.67 | $28.67 | 78,700 | — | — |
| 2016-05-25 | $28.33 | $28.33 | 84,600 | — | — |
| 2016-05-24 | $28.19 | $28.19 | 79,800 | — | — |
| 2016-05-23 | $27.82 | $27.82 | 71,400 | — | — |
| 2016-05-20 | $28.00 | $28.00 | 61,300 | — | — |
| 2016-05-19 | $27.62 | $27.62 | 77,800 | — | — |
| 2016-05-18 | $27.84 | $27.84 | 59,900 | — | — |
| 2016-05-17 | $27.64 | $27.64 | 158,300 | — | — |
| 2016-05-16 | $28.11 | $28.11 | 116,800 | — | — |
| 2016-05-13 | $27.84 | $27.84 | 95,200 | — | — |
| 2016-05-12 | $28.63 | $28.63 | 100,500 | — | — |
| 2016-05-11 | $28.51 | $28.51 | 91,600 | — | — |
| 2016-05-10 | $28.70 | $28.70 | 63,500 | — | — |
| 2016-05-09 | $28.11 | $28.11 | 95,900 | — | — |
| 2016-05-06 | $28.49 | $28.49 | 122,200 | — | — |
| 2016-05-05 | $28.04 | $28.04 | 68,300 | — | — |
| 2016-05-04 | $28.21 | $28.21 | 80,100 | — | — |
| 2016-05-03 | $28.47 | $28.47 | 159,900 | — | — |
| 2016-05-02 | $29.40 | $29.40 | 94,900 | — | — |
| 2016-04-29 | $28.88 | $28.88 | 87,500 | — | — |
| 2016-04-28 | $29.31 | $29.31 | 107,000 | — | — |
| 2016-04-27 | $29.73 | $29.73 | 140,500 | — | — |
| 2016-04-26 | $29.30 | $29.30 | 97,800 | — | — |
| 2016-04-25 | $28.72 | $28.72 | 77,900 | — | — |
| 2016-04-22 | $28.91 | $28.91 | 122,200 | — | — |
| 2016-04-21 | $28.51 | $28.51 | 206,200 | — | — |
| 2016-04-20 | $28.35 | $28.35 | 110,500 | — | — |
| 2016-04-19 | $28.37 | $28.37 | 70,700 | — | — |
| 2016-04-18 | $28.37 | $28.37 | 100,200 | — | — |
| 2016-04-15 | $28.18 | $28.18 | 53,000 | — | — |
| 2016-04-14 | $28.42 | $28.42 | 138,200 | — | — |
| 2016-04-13 | $28.36 | $28.36 | 104,300 | — | — |
| 2016-04-12 | $27.84 | $27.84 | 65,200 | — | — |
| 2016-04-11 | $27.87 | $27.87 | 125,100 | — | — |
| 2016-04-08 | $28.02 | $28.02 | 228,200 | — | — |
| 2016-04-07 | $27.17 | $27.17 | 175,100 | — | — |
| 2016-04-06 | $27.79 | $27.79 | 75,300 | — | — |
| 2016-04-05 | $27.58 | $27.58 | 118,000 | — | — |
| 2016-04-04 | $27.44 | $27.44 | 166,400 | — | — |
| 2016-04-01 | $28.07 | $28.07 | 97,000 | — | — |
| 2016-03-31 | $28.32 | $28.32 | 129,600 | — | — |
| 2016-03-30 | $28.46 | $28.46 | 185,900 | — | — |
| 2016-03-29 | $28.22 | $28.22 | 246,800 | — | — |
| 2016-03-28 | $27.54 | $27.54 | 137,700 | — | — |
| 2016-03-24 | $27.63 | $27.63 | 103,100 | — | — |
| 2016-03-23 | $27.37 | $27.37 | 114,500 | — | — |
| 2016-03-22 | $28.08 | $28.08 | 111,600 | — | — |
| 2016-03-21 | $28.05 | $28.05 | 87,300 | — | — |
| 2016-03-18 | $28.18 | $28.18 | 306,900 | — | — |
| 2016-03-17 | $27.91 | $27.91 | 114,100 | — | — |
| 2016-03-16 | $27.40 | $27.40 | 115,800 | — | — |
| 2016-03-15 | $26.81 | $26.81 | 86,400 | — | — |
| 2016-03-14 | $27.01 | $27.01 | 103,800 | — | — |
| 2016-03-11 | $26.88 | $26.88 | 153,300 | — | — |
| 2016-03-10 | $26.94 | $26.94 | 235,500 | — | — |
| 2016-03-09 | $28.20 | $28.20 | 671,000 | — | — |
| 2016-03-08 | $26.58 | $26.58 | 271,200 | — | — |
| 2016-03-07 | $26.66 | $26.66 | 139,400 | — | — |
| 2016-03-04 | $26.29 | $26.29 | 143,800 | — | — |
| 2016-03-03 | $25.73 | $25.73 | 87,300 | — | — |
| 2016-03-02 | $25.65 | $25.65 | 99,500 | — | — |
| 2016-03-01 | $25.13 | $25.13 | 102,000 | — | — |
| 2016-02-29 | $24.88 | $24.88 | 169,200 | — | — |
| 2016-02-26 | $25.21 | $25.21 | 78,400 | — | — |
| 2016-02-25 | $25.09 | $25.09 | 102,700 | — | — |
| 2016-02-24 | $24.94 | $24.94 | 100,100 | — | — |
| 2016-02-23 | $25.09 | $25.09 | 96,000 | — | — |
| 2016-02-22 | $25.52 | $25.52 | 146,700 | — | — |
| 2016-02-19 | $26.09 | $26.09 | 153,800 | — | — |
| 2016-02-18 | $25.37 | $25.37 | 99,400 | — | — |
| 2016-02-17 | $25.39 | $25.39 | 172,200 | — | — |
| 2016-02-16 | $24.65 | $24.65 | 98,000 | — | — |
| 2016-02-12 | $24.00 | $24.00 | 100,100 | — | — |
| 2016-02-11 | $23.82 | $23.82 | 118,200 | — | — |
| 2016-02-10 | $24.18 | $24.18 | 122,600 | — | — |
| 2016-02-09 | $24.06 | $24.06 | 96,000 | — | — |
| 2016-02-08 | $24.55 | $24.55 | 123,000 | — | — |
| 2016-02-05 | $24.18 | $24.18 | 102,400 | — | — |
| 2016-02-04 | $24.87 | $24.87 | 87,200 | — | — |
| 2016-02-03 | $24.87 | $24.87 | 78,900 | — | — |
| 2016-02-02 | $25.03 | $25.03 | 133,000 | — | — |
| 2016-02-01 | $25.52 | $25.52 | 169,400 | — | — |
| 2016-01-29 | $25.51 | $25.51 | 222,100 | — | — |
| 2016-01-28 | $24.38 | $24.38 | 110,800 | — | — |
| 2016-01-27 | $24.87 | $24.87 | 180,900 | — | — |
| 2016-01-26 | $25.45 | $25.45 | 261,100 | — | — |
| 2016-01-25 | $24.19 | $24.19 | 113,100 | — | — |
| 2016-01-22 | $24.67 | $24.67 | 115,200 | — | — |
| 2016-01-21 | $24.64 | $24.64 | 150,600 | — | — |
| 2016-01-20 | $24.74 | $24.74 | 226,200 | — | — |
| 2016-01-19 | $24.66 | $24.66 | 258,800 | — | — |
| 2016-01-15 | $26.04 | $26.04 | 168,700 | — | — |
| 2016-01-14 | $26.10 | $26.10 | 142,500 | — | — |
| 2016-01-13 | $26.00 | $26.00 | 156,600 | — | — |
| 2016-01-12 | $26.95 | $26.95 | 121,800 | — | — |
| 2016-01-11 | $26.90 | $26.90 | 195,400 | — | — |
| 2016-01-08 | $26.73 | $26.73 | 211,700 | — | — |
| 2016-01-07 | $27.36 | $27.36 | 222,400 | — | — |
| 2016-01-06 | $28.49 | $28.49 | 171,400 | — | — |
| 2016-01-05 | $28.94 | $28.94 | 288,400 | — | — |
| 2016-01-04 | $28.55 | $28.55 | 214,900 | — | — |