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
- 2005-03-16 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 | $28.55 | $28.55 | 537,400 | — | — |
| 2016-12-29 | $28.92 | $28.92 | 850,000 | — | — |
| 2016-12-28 | $29.06 | $29.06 | 673,300 | — | — |
| 2016-12-27 | $29.78 | $29.78 | 924,200 | — | — |
| 2016-12-23 | $28.95 | $28.95 | 708,800 | — | — |
| 2016-12-22 | $28.08 | $28.08 | 737,000 | — | — |
| 2016-12-21 | $28.43 | $28.43 | 558,500 | — | — |
| 2016-12-20 | $28.43 | $28.43 | 856,200 | — | — |
| 2016-12-19 | $28.26 | $28.26 | 1,101,800 | — | — |
| 2016-12-16 | $27.34 | $27.34 | 1,090,000 | — | — |
| 2016-12-15 | $27.12 | $27.12 | 1,054,600 | — | — |
| 2016-12-14 | $26.89 | $26.89 | 1,523,600 | — | — |
| 2016-12-13 | $28.02 | $28.02 | 899,400 | — | — |
| 2016-12-12 | $27.83 | $27.83 | 1,501,600 | — | — |
| 2016-12-09 | $28.57 | $28.57 | 1,101,300 | — | — |
| 2016-12-08 | $28.41 | $28.41 | 2,443,200 | — | — |
| 2016-12-07 | $26.42 | $26.42 | 1,202,500 | — | — |
| 2016-12-06 | $25.30 | $25.30 | 858,700 | — | — |
| 2016-12-05 | $24.37 | $24.37 | 796,700 | — | — |
| 2016-12-02 | $23.76 | $23.76 | 420,300 | — | — |
| 2016-12-01 | $24.18 | $24.18 | 809,300 | — | — |
| 2016-11-30 | $23.63 | $23.63 | 1,118,800 | — | — |
| 2016-11-29 | $24.98 | $24.98 | 1,033,200 | — | — |
| 2016-11-28 | $24.67 | $24.67 | 656,400 | — | — |
| 2016-11-25 | $24.67 | $24.67 | 321,200 | — | — |
| 2016-11-23 | $24.40 | $24.40 | 900,200 | — | — |
| 2016-11-22 | $24.27 | $24.27 | 1,039,600 | — | — |
| 2016-11-21 | $23.50 | $23.50 | 715,400 | — | — |
| 2016-11-18 | $23.49 | $23.49 | 972,100 | — | — |
| 2016-11-17 | $22.67 | $22.67 | 2,212,200 | — | — |
| 2016-11-16 | $24.05 | $24.05 | 1,682,300 | — | — |
| 2016-11-15 | $25.09 | $25.09 | 1,904,700 | — | — |
| 2016-11-14 | $24.18 | $24.18 | 2,342,400 | — | — |
| 2016-11-11 | $22.60 | $22.60 | 1,499,800 | — | — |
| 2016-11-10 | $21.80 | $21.80 | 2,220,900 | — | — |
| 2016-11-09 | $20.19 | $20.19 | 1,200,400 | — | — |
| 2016-11-08 | $18.80 | $18.80 | 787,300 | — | — |
| 2016-11-07 | $19.11 | $19.11 | 694,800 | — | — |
| 2016-11-04 | $18.58 | $18.58 | 1,001,000 | — | — |
| 2016-11-03 | $18.53 | $18.53 | 879,600 | — | — |
| 2016-11-02 | $18.29 | $18.29 | 655,500 | — | — |
| 2016-11-01 | $18.33 | $18.33 | 915,400 | — | — |
| 2016-10-31 | $18.63 | $18.63 | 1,871,100 | — | — |
| 2016-10-28 | $18.36 | $18.36 | 4,658,100 | — | — |
| 2016-10-27 | $21.07 | $21.07 | 1,136,800 | — | — |
| 2016-10-26 | $21.48 | $21.48 | 2,531,600 | — | — |
| 2016-10-25 | $21.74 | $21.74 | 713,200 | — | — |
| 2016-10-24 | $22.01 | $22.01 | 488,000 | — | — |
| 2016-10-21 | $21.95 | $21.95 | 576,100 | — | — |
| 2016-10-20 | $22.29 | $22.29 | 770,200 | — | — |
| 2016-10-19 | $22.32 | $22.32 | 558,300 | — | — |
| 2016-10-18 | $21.95 | $21.95 | 555,500 | — | — |
| 2016-10-17 | $21.79 | $21.79 | 478,700 | — | — |
| 2016-10-14 | $22.07 | $22.07 | 449,400 | — | — |
| 2016-10-13 | $22.15 | $22.15 | 760,300 | — | — |
| 2016-10-12 | $22.54 | $22.54 | 645,800 | — | — |
| 2016-10-11 | $22.39 | $22.39 | 652,500 | — | — |
| 2016-10-10 | $23.10 | $23.10 | 653,600 | — | — |
| 2016-10-07 | $22.66 | $22.66 | 703,100 | — | — |
| 2016-10-06 | $22.39 | $22.39 | 547,900 | — | — |
| 2016-10-05 | $22.83 | $22.83 | 866,200 | — | — |
| 2016-10-04 | $22.10 | $22.10 | 854,400 | — | — |
| 2016-10-03 | $21.70 | $21.70 | 1,074,100 | — | — |
| 2016-09-30 | $22.40 | $22.40 | 768,400 | — | — |
| 2016-09-29 | $22.20 | $22.20 | 1,380,100 | — | — |
| 2016-09-28 | $21.64 | $21.64 | 1,559,100 | — | — |
| 2016-09-27 | $22.89 | $22.89 | 2,179,600 | — | — |
| 2016-09-26 | $21.74 | $21.74 | 808,400 | — | — |
| 2016-09-23 | $22.45 | $22.45 | 480,400 | — | — |
| 2016-09-22 | $22.21 | $22.21 | 553,900 | — | — |
| 2016-09-21 | $21.97 | $21.97 | 571,400 | — | — |
| 2016-09-20 | $22.05 | $22.05 | 532,000 | — | — |
| 2016-09-19 | $22.19 | $22.19 | 710,900 | — | — |
| 2016-09-16 | $22.38 | $22.38 | 1,434,300 | — | — |
| 2016-09-15 | $22.21 | $22.21 | 559,200 | — | — |
| 2016-09-14 | $21.64 | $21.64 | 475,800 | — | — |
| 2016-09-13 | $21.76 | $21.76 | 677,600 | — | — |
| 2016-09-12 | $21.70 | $21.70 | 702,000 | — | — |
| 2016-09-09 | $21.35 | $21.35 | 594,500 | — | — |
| 2016-09-08 | $21.90 | $21.90 | 600,200 | — | — |
| 2016-09-07 | $21.60 | $21.60 | 994,800 | — | — |
| 2016-09-06 | $22.10 | $22.10 | 506,500 | — | — |
| 2016-09-02 | $22.07 | $22.07 | 650,200 | — | — |
| 2016-09-01 | $21.65 | $21.65 | 665,000 | — | — |
| 2016-08-31 | $21.50 | $21.50 | 1,817,000 | — | — |
| 2016-08-30 | $22.08 | $22.08 | 1,900,000 | — | — |
| 2016-08-29 | $22.98 | $22.98 | 1,850,900 | — | — |
| 2016-08-26 | $22.89 | $22.89 | 2,134,900 | — | — |
| 2016-08-25 | $22.25 | $22.25 | 3,608,600 | — | — |
| 2016-08-24 | $20.92 | $20.92 | 1,517,400 | — | — |
| 2016-08-23 | $20.64 | $20.64 | 2,109,300 | — | — |
| 2016-08-22 | $19.75 | $19.75 | 1,458,700 | — | — |
| 2016-08-19 | $19.12 | $19.12 | 1,293,600 | — | — |
| 2016-08-18 | $18.80 | $18.80 | 857,000 | — | — |
| 2016-08-17 | $18.50 | $18.50 | 1,020,600 | — | — |
| 2016-08-16 | $18.24 | $18.24 | 657,700 | — | — |
| 2016-08-15 | $18.21 | $18.21 | 1,060,700 | — | — |
| 2016-08-12 | $18.32 | $18.32 | 1,294,400 | — | — |
| 2016-08-11 | $17.70 | $17.70 | 994,300 | — | — |
| 2016-08-10 | $17.25 | $17.25 | 2,183,400 | — | — |
| 2016-08-09 | $17.99 | $17.99 | 1,483,300 | — | — |
| 2016-08-08 | $18.08 | $18.08 | 1,145,900 | — | — |
| 2016-08-05 | $17.94 | $17.94 | 1,639,900 | — | — |
| 2016-08-04 | $17.50 | $17.50 | 1,557,800 | — | — |
| 2016-08-03 | $16.94 | $16.94 | 4,561,700 | — | — |
| 2016-08-02 | $15.34 | $15.34 | 2,400,700 | — | — |
| 2016-08-01 | $16.09 | $16.09 | 2,209,900 | — | — |
| 2016-07-29 | $16.82 | $16.82 | 1,277,400 | — | — |
| 2016-07-28 | $16.74 | $16.74 | 791,800 | — | — |
| 2016-07-27 | $16.94 | $16.94 | 855,300 | — | — |
| 2016-07-26 | $17.10 | $17.10 | 969,100 | — | — |
| 2016-07-25 | $16.83 | $16.83 | 1,360,000 | — | — |
| 2016-07-22 | $16.74 | $16.74 | 634,600 | — | — |
| 2016-07-21 | $16.56 | $16.56 | 663,400 | — | — |
| 2016-07-20 | $16.62 | $16.62 | 1,401,700 | — | — |
| 2016-07-19 | $16.41 | $16.41 | 1,233,900 | — | — |
| 2016-07-18 | $16.61 | $16.61 | 1,575,500 | — | — |
| 2016-07-15 | $16.69 | $16.69 | 1,473,700 | — | — |
| 2016-07-14 | $17.18 | $17.18 | 1,597,300 | — | — |
| 2016-07-13 | $17.07 | $17.07 | 3,368,100 | — | — |
| 2016-07-12 | $18.48 | $18.48 | 810,100 | — | — |
| 2016-07-11 | $18.22 | $18.22 | 807,700 | — | — |
| 2016-07-08 | $17.70 | $17.70 | 816,800 | — | — |
| 2016-07-07 | $17.24 | $17.24 | 502,300 | — | — |
| 2016-07-06 | $17.20 | $17.20 | 727,600 | — | — |
| 2016-07-05 | $16.81 | $16.81 | 1,093,800 | — | — |
| 2016-07-01 | $17.28 | $17.28 | 789,200 | — | — |
| 2016-06-30 | $17.71 | $17.71 | 888,100 | — | — |
| 2016-06-29 | $17.35 | $17.35 | 1,125,400 | — | — |
| 2016-06-28 | $16.34 | $16.34 | 1,200,000 | — | — |
| 2016-06-27 | $15.72 | $15.72 | 1,137,500 | — | — |
| 2016-06-24 | $16.42 | $16.42 | 1,748,000 | — | — |
| 2016-06-23 | $17.43 | $17.43 | 630,900 | — | — |
| 2016-06-22 | $16.86 | $16.86 | 529,900 | — | — |
| 2016-06-21 | $16.77 | $16.77 | 865,600 | — | — |
| 2016-06-20 | $17.10 | $17.10 | 1,036,100 | — | — |
| 2016-06-17 | $17.10 | $17.10 | 1,065,700 | — | — |
| 2016-06-16 | $17.40 | $17.40 | 775,400 | — | — |
| 2016-06-15 | $17.68 | $17.68 | 660,700 | — | — |
| 2016-06-14 | $17.73 | $17.73 | 743,300 | — | — |
| 2016-06-13 | $18.45 | $18.45 | 1,062,400 | — | — |
| 2016-06-10 | $18.75 | $18.75 | 803,800 | — | — |
| 2016-06-09 | $19.10 | $19.10 | 734,700 | — | — |
| 2016-06-08 | $19.39 | $19.39 | 985,200 | — | — |
| 2016-06-07 | $19.29 | $19.29 | 821,800 | — | — |
| 2016-06-06 | $19.20 | $19.20 | 772,100 | — | — |
| 2016-06-03 | $18.95 | $18.95 | 852,100 | — | — |
| 2016-06-02 | $18.94 | $18.94 | 806,500 | — | — |
| 2016-06-01 | $19.05 | $19.05 | 1,071,800 | — | — |
| 2016-05-31 | $18.77 | $18.77 | 882,100 | — | — |
| 2016-05-27 | $18.42 | $18.42 | 598,300 | — | — |
| 2016-05-26 | $18.59 | $18.59 | 570,500 | — | — |
| 2016-05-25 | $18.45 | $18.45 | 765,500 | — | — |
| 2016-05-24 | $18.35 | $18.35 | 969,900 | — | — |
| 2016-05-23 | $17.69 | $17.69 | 872,800 | — | — |
| 2016-05-20 | $17.63 | $17.63 | 1,096,900 | — | — |
| 2016-05-19 | $17.54 | $17.54 | 1,258,200 | — | — |
| 2016-05-18 | $17.78 | $17.78 | 1,589,800 | — | — |
| 2016-05-17 | $17.62 | $17.62 | 853,500 | — | — |
| 2016-05-16 | $17.61 | $17.61 | 1,450,000 | — | — |
| 2016-05-13 | $17.29 | $17.29 | 1,269,300 | — | — |
| 2016-05-12 | $17.65 | $17.65 | 1,062,800 | — | — |
| 2016-05-11 | $17.93 | $17.93 | 1,305,300 | — | — |
| 2016-05-10 | $18.72 | $18.72 | 1,696,900 | — | — |
| 2016-05-09 | $18.53 | $18.53 | 676,400 | — | — |
| 2016-05-06 | $19.02 | $19.02 | 824,900 | — | — |
| 2016-05-05 | $18.93 | $18.93 | 752,400 | — | — |
| 2016-05-04 | $18.96 | $18.96 | 1,125,700 | — | — |
| 2016-05-03 | $19.34 | $19.34 | 1,131,600 | — | — |
| 2016-05-02 | $19.84 | $19.84 | 1,332,800 | — | — |
| 2016-04-29 | $20.37 | $20.37 | 1,670,800 | — | — |
| 2016-04-28 | $20.31 | $20.31 | 2,246,700 | — | — |
| 2016-04-27 | $19.43 | $19.43 | 1,106,000 | — | — |
| 2016-04-26 | $19.51 | $19.51 | 1,194,700 | — | — |
| 2016-04-25 | $18.79 | $18.79 | 1,102,500 | — | — |
| 2016-04-22 | $19.73 | $19.73 | 1,019,900 | — | — |
| 2016-04-21 | $19.18 | $19.18 | 1,023,400 | — | — |
| 2016-04-20 | $18.91 | $18.91 | 1,341,200 | — | — |
| 2016-04-19 | $18.64 | $18.64 | 1,587,000 | — | — |
| 2016-04-18 | $18.45 | $18.45 | 2,872,500 | — | — |
| 2016-04-15 | $17.25 | $17.25 | 5,038,700 | — | — |
| 2016-04-14 | $19.32 | $19.32 | 6,148,800 | — | — |
| 2016-04-13 | $23.12 | $23.12 | 2,125,000 | — | — |
| 2016-04-12 | $22.04 | $22.04 | 1,099,900 | — | — |
| 2016-04-11 | $21.80 | $21.80 | 1,102,200 | — | — |
| 2016-04-08 | $21.27 | $21.27 | 722,200 | — | — |
| 2016-04-07 | $20.65 | $20.65 | 657,200 | — | — |
| 2016-04-06 | $21.51 | $21.51 | 496,800 | — | — |
| 2016-04-05 | $21.20 | $21.20 | 794,500 | — | — |
| 2016-04-04 | $21.63 | $21.63 | 837,400 | — | — |
| 2016-04-01 | $21.03 | $21.03 | 577,100 | — | — |
| 2016-03-31 | $21.34 | $21.34 | 760,500 | — | — |
| 2016-03-30 | $21.43 | $21.43 | 555,100 | — | — |
| 2016-03-29 | $21.27 | $21.27 | 716,600 | — | — |
| 2016-03-28 | $21.00 | $21.00 | 614,400 | — | — |
| 2016-03-24 | $21.53 | $21.53 | 779,200 | — | — |
| 2016-03-23 | $21.18 | $21.18 | 953,700 | — | — |
| 2016-03-22 | $21.61 | $21.61 | 944,300 | — | — |
| 2016-03-21 | $21.19 | $21.19 | 1,962,300 | — | — |
| 2016-03-18 | $19.20 | $19.20 | 647,600 | — | — |
| 2016-03-17 | $18.94 | $18.94 | 656,400 | — | — |
| 2016-03-16 | $18.47 | $18.47 | 887,500 | — | — |
| 2016-03-15 | $19.33 | $19.33 | 857,400 | — | — |
| 2016-03-14 | $20.11 | $20.11 | 2,079,400 | — | — |
| 2016-03-11 | $19.16 | $19.16 | 802,400 | — | — |
| 2016-03-10 | $18.11 | $18.11 | 574,300 | — | — |
| 2016-03-09 | $17.80 | $17.80 | 472,800 | — | — |
| 2016-03-08 | $18.13 | $18.13 | 498,600 | — | — |
| 2016-03-07 | $18.89 | $18.89 | 627,700 | — | — |
| 2016-03-04 | $18.80 | $18.80 | 824,300 | — | — |
| 2016-03-03 | $18.71 | $18.71 | 659,600 | — | — |
| 2016-03-02 | $18.04 | $18.04 | 1,206,600 | — | — |
| 2016-03-01 | $18.53 | $18.53 | 1,073,500 | — | — |
| 2016-02-29 | $18.53 | $18.53 | 1,213,500 | — | — |
| 2016-02-26 | $18.70 | $18.70 | 984,700 | — | — |
| 2016-02-25 | $18.21 | $18.21 | 639,200 | — | — |
| 2016-02-24 | $17.77 | $17.77 | 932,600 | — | — |
| 2016-02-23 | $17.86 | $17.86 | 1,302,400 | — | — |
| 2016-02-22 | $18.37 | $18.37 | 2,097,700 | — | — |
| 2016-02-19 | $16.73 | $16.73 | 1,042,500 | — | — |
| 2016-02-18 | $16.55 | $16.55 | 1,198,700 | — | — |
| 2016-02-17 | $15.65 | $15.65 | 2,209,400 | — | — |
| 2016-02-16 | $15.41 | $15.41 | 1,074,300 | — | — |
| 2016-02-12 | $14.55 | $14.55 | 1,735,100 | — | — |
| 2016-02-11 | $13.51 | $13.51 | 1,310,100 | — | — |
| 2016-02-10 | $14.51 | $14.51 | 1,127,000 | — | — |
| 2016-02-09 | $14.39 | $14.39 | 1,428,500 | — | — |
| 2016-02-08 | $14.46 | $14.46 | 1,818,800 | — | — |
| 2016-02-05 | $14.80 | $14.80 | 1,254,100 | — | — |
| 2016-02-04 | $15.80 | $15.80 | 1,308,800 | — | — |
| 2016-02-03 | $15.92 | $15.92 | 2,091,200 | — | — |
| 2016-02-02 | $16.98 | $16.98 | 1,177,700 | — | — |
| 2016-02-01 | $17.61 | $17.61 | 2,122,600 | — | — |
| 2016-01-29 | $17.16 | $17.16 | 3,897,900 | — | — |
| 2016-01-28 | $18.12 | $18.12 | 2,021,900 | — | — |
| 2016-01-27 | $18.07 | $18.07 | 1,547,300 | — | — |
| 2016-01-26 | $18.06 | $18.06 | 1,153,700 | — | — |
| 2016-01-25 | $17.68 | $17.68 | 1,163,300 | — | — |
| 2016-01-22 | $17.79 | $17.79 | 1,079,400 | — | — |
| 2016-01-21 | $17.62 | $17.62 | 1,439,500 | — | — |
| 2016-01-20 | $17.70 | $17.70 | 1,470,500 | — | — |
| 2016-01-19 | $17.39 | $17.39 | 1,024,800 | — | — |
| 2016-01-15 | $17.50 | $17.50 | 940,300 | — | — |
| 2016-01-14 | $17.70 | $17.70 | 1,186,700 | — | — |
| 2016-01-13 | $17.34 | $17.34 | 1,101,700 | — | — |
| 2016-01-12 | $17.95 | $17.95 | 925,000 | — | — |
| 2016-01-11 | $17.89 | $17.89 | 1,230,400 | — | — |
| 2016-01-08 | $18.22 | $18.22 | 1,162,600 | — | — |
| 2016-01-07 | $18.79 | $18.79 | 880,200 | — | — |
| 2016-01-06 | $20.20 | $20.20 | 716,500 | — | — |
| 2016-01-05 | $20.36 | $20.36 | 705,900 | — | — |
| 2016-01-04 | $20.56 | $20.56 | 938,900 | — | — |