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
- 2001-06-19 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 | $24.24 | $24.24 | 341,200 | — | — |
| 2016-12-29 | $24.80 | $24.80 | 454,400 | — | — |
| 2016-12-28 | $24.56 | $24.56 | 394,100 | — | — |
| 2016-12-27 | $24.82 | $24.82 | 540,300 | — | — |
| 2016-12-23 | $24.53 | $24.53 | 391,800 | — | — |
| 2016-12-22 | $24.30 | $24.30 | 611,500 | — | — |
| 2016-12-21 | $25.01 | $25.01 | 1,926,500 | — | — |
| 2016-12-20 | $24.37 | $24.37 | 451,200 | — | — |
| 2016-12-19 | $23.99 | $23.99 | 629,400 | — | — |
| 2016-12-16 | $23.98 | $23.98 | 1,002,600 | — | — |
| 2016-12-15 | $24.16 | $24.16 | 596,000 | — | — |
| 2016-12-14 | $24.20 | $24.20 | 1,253,100 | — | — |
| 2016-12-13 | $23.58 | $23.58 | 772,400 | — | — |
| 2016-12-12 | $23.52 | $23.52 | 1,247,300 | — | — |
| 2016-12-09 | $23.85 | $23.85 | 2,846,400 | — | — |
| 2016-12-08 | $25.26 | $25.26 | 2,370,000 | — | — |
| 2016-12-07 | $27.52 | $27.52 | 1,055,600 | — | — |
| 2016-12-06 | $28.19 | $28.19 | 531,100 | — | — |
| 2016-12-05 | $28.08 | $28.08 | 1,002,400 | — | — |
| 2016-12-02 | $27.92 | $27.92 | 560,900 | — | — |
| 2016-12-01 | $27.72 | $27.72 | 735,000 | — | — |
| 2016-11-30 | $27.23 | $27.23 | 520,100 | — | — |
| 2016-11-29 | $27.55 | $27.55 | 372,400 | — | — |
| 2016-11-28 | $27.82 | $27.82 | 500,600 | — | — |
| 2016-11-25 | $28.07 | $28.07 | 187,300 | — | — |
| 2016-11-23 | $28.11 | $28.11 | 750,300 | — | — |
| 2016-11-22 | $27.99 | $27.99 | 689,500 | — | — |
| 2016-11-21 | $27.31 | $27.31 | 1,070,600 | — | — |
| 2016-11-18 | $27.79 | $27.79 | 420,700 | — | — |
| 2016-11-17 | $27.96 | $27.96 | 525,900 | — | — |
| 2016-11-16 | $27.76 | $27.76 | 626,600 | — | — |
| 2016-11-15 | $27.78 | $27.78 | 1,806,400 | — | — |
| 2016-11-14 | $27.51 | $27.51 | 1,243,400 | — | — |
| 2016-11-11 | $27.18 | $27.18 | 1,448,800 | — | — |
| 2016-11-10 | $26.82 | $26.82 | 6,316,600 | — | — |
| 2016-11-09 | $23.67 | $23.67 | 2,991,200 | — | — |
| 2016-11-08 | $22.49 | $22.49 | 972,600 | — | — |
| 2016-11-07 | $22.28 | $22.28 | 942,500 | — | — |
| 2016-11-04 | $21.98 | $21.98 | 827,600 | — | — |
| 2016-11-03 | $21.98 | $21.98 | 739,600 | — | — |
| 2016-11-02 | $22.32 | $22.32 | 926,700 | — | — |
| 2016-11-01 | $22.61 | $22.61 | 983,800 | — | — |
| 2016-10-31 | $22.38 | $22.38 | 696,100 | — | — |
| 2016-10-28 | $22.47 | $22.47 | 653,600 | — | — |
| 2016-10-27 | $22.52 | $22.52 | 811,100 | — | — |
| 2016-10-26 | $22.99 | $22.99 | 612,300 | — | — |
| 2016-10-25 | $23.19 | $23.19 | 515,600 | — | — |
| 2016-10-24 | $23.54 | $23.54 | 388,300 | — | — |
| 2016-10-21 | $23.20 | $23.20 | 410,100 | — | — |
| 2016-10-20 | $23.11 | $23.11 | 483,500 | — | — |
| 2016-10-19 | $23.22 | $23.22 | 670,800 | — | — |
| 2016-10-18 | $22.63 | $22.63 | 941,900 | — | — |
| 2016-10-17 | $22.92 | $22.92 | 925,700 | — | — |
| 2016-10-14 | $22.77 | $22.77 | 1,915,900 | — | — |
| 2016-10-13 | $22.09 | $22.09 | 970,200 | — | — |
| 2016-10-12 | $22.49 | $22.49 | 699,300 | — | — |
| 2016-10-11 | $22.40 | $22.40 | 1,028,900 | — | — |
| 2016-10-10 | $22.72 | $22.72 | 1,201,900 | — | — |
| 2016-10-07 | $22.43 | $22.43 | 1,332,400 | — | — |
| 2016-10-06 | $23.30 | $23.30 | 2,079,100 | — | — |
| 2016-10-05 | $23.20 | $23.20 | 3,041,000 | — | — |
| 2016-10-04 | $23.71 | $23.71 | 2,807,800 | — | — |
| 2016-10-03 | $24.29 | $24.29 | 8,055,100 | — | — |
| 2016-09-30 | $28.61 | $28.61 | 1,914,100 | — | — |
| 2016-09-29 | $28.93 | $28.93 | 926,100 | — | — |
| 2016-09-28 | $28.85 | $28.85 | 764,300 | — | — |
| 2016-09-27 | $28.41 | $28.41 | 568,900 | — | — |
| 2016-09-26 | $28.30 | $28.30 | 696,000 | — | — |
| 2016-09-23 | $28.10 | $28.10 | 483,200 | — | — |
| 2016-09-22 | $28.24 | $28.24 | 1,230,600 | — | — |
| 2016-09-21 | $27.57 | $27.57 | 1,078,000 | — | — |
| 2016-09-20 | $26.42 | $26.42 | 638,000 | — | — |
| 2016-09-19 | $26.02 | $26.02 | 725,300 | — | — |
| 2016-09-16 | $25.45 | $25.45 | 770,200 | — | — |
| 2016-09-15 | $25.54 | $25.54 | 574,600 | — | — |
| 2016-09-14 | $25.17 | $25.17 | 513,100 | — | — |
| 2016-09-13 | $25.01 | $25.01 | 793,800 | — | — |
| 2016-09-12 | $25.39 | $25.39 | 438,300 | — | — |
| 2016-09-09 | $25.18 | $25.18 | 889,700 | — | — |
| 2016-09-08 | $25.86 | $25.86 | 777,500 | — | — |
| 2016-09-07 | $26.12 | $26.12 | 833,000 | — | — |
| 2016-09-06 | $26.41 | $26.41 | 850,900 | — | — |
| 2016-09-02 | $26.57 | $26.57 | 850,200 | — | — |
| 2016-09-01 | $26.85 | $26.85 | 1,163,900 | — | — |
| 2016-08-31 | $27.08 | $27.08 | 2,863,500 | — | — |
| 2016-08-30 | $29.41 | $29.41 | 1,735,000 | — | — |
| 2016-08-29 | $28.76 | $28.76 | 482,900 | — | — |
| 2016-08-26 | $28.51 | $28.51 | 505,400 | — | — |
| 2016-08-25 | $28.69 | $28.69 | 520,300 | — | — |
| 2016-08-24 | $28.50 | $28.50 | 949,400 | — | — |
| 2016-08-23 | $28.93 | $28.93 | 758,900 | — | — |
| 2016-08-22 | $29.04 | $29.04 | 707,500 | — | — |
| 2016-08-19 | $29.11 | $29.11 | 687,800 | — | — |
| 2016-08-18 | $29.43 | $29.43 | 522,400 | — | — |
| 2016-08-17 | $29.35 | $29.35 | 827,200 | — | — |
| 2016-08-16 | $29.45 | $29.45 | 746,100 | — | — |
| 2016-08-15 | $29.43 | $29.43 | 698,700 | — | — |
| 2016-08-12 | $29.12 | $29.12 | 508,200 | — | — |
| 2016-08-11 | $29.12 | $29.12 | 842,900 | — | — |
| 2016-08-10 | $28.68 | $28.68 | 774,600 | — | — |
| 2016-08-09 | $28.69 | $28.69 | 1,110,300 | — | — |
| 2016-08-08 | $28.74 | $28.74 | 1,440,000 | — | — |
| 2016-08-05 | $29.26 | $29.26 | 2,508,300 | — | — |
| 2016-08-04 | $28.95 | $28.95 | 1,418,100 | — | — |
| 2016-08-03 | $28.72 | $28.72 | 889,700 | — | — |
| 2016-08-02 | $28.84 | $28.84 | 848,500 | — | — |
| 2016-08-01 | $29.16 | $29.16 | 772,000 | — | — |
| 2016-07-29 | $28.96 | $28.96 | 1,149,100 | — | — |
| 2016-07-28 | $28.49 | $28.49 | 801,100 | — | — |
| 2016-07-27 | $28.78 | $28.78 | 818,900 | — | — |
| 2016-07-26 | $28.66 | $28.66 | 663,800 | — | — |
| 2016-07-25 | $28.50 | $28.50 | 764,500 | — | — |
| 2016-07-22 | $28.48 | $28.48 | 869,400 | — | — |
| 2016-07-21 | $28.20 | $28.20 | 824,100 | — | — |
| 2016-07-20 | $28.26 | $28.26 | 1,022,400 | — | — |
| 2016-07-19 | $28.12 | $28.12 | 1,144,800 | — | — |
| 2016-07-18 | $27.99 | $27.99 | 1,576,500 | — | — |
| 2016-07-15 | $27.20 | $27.20 | 701,200 | — | — |
| 2016-07-14 | $27.65 | $27.65 | 1,113,300 | — | — |
| 2016-07-13 | $27.01 | $27.01 | 1,363,000 | — | — |
| 2016-07-12 | $27.00 | $27.00 | 2,184,100 | — | — |
| 2016-07-11 | $27.66 | $27.66 | 2,054,600 | — | — |
| 2016-07-08 | $27.30 | $27.30 | 3,315,900 | — | — |
| 2016-07-07 | $25.77 | $25.77 | 994,900 | — | — |
| 2016-07-06 | $25.05 | $25.05 | 1,308,200 | — | — |
| 2016-07-05 | $25.10 | $25.10 | 625,800 | — | — |
| 2016-07-01 | $24.89 | $24.89 | 627,800 | — | — |
| 2016-06-30 | $24.88 | $24.88 | 1,180,800 | — | — |
| 2016-06-29 | $24.22 | $24.22 | 777,900 | — | — |
| 2016-06-28 | $23.55 | $23.55 | 796,600 | — | — |
| 2016-06-27 | $22.76 | $22.76 | 892,300 | — | — |
| 2016-06-24 | $22.98 | $22.98 | 1,501,400 | — | — |
| 2016-06-23 | $23.96 | $23.96 | 586,300 | — | — |
| 2016-06-22 | $23.67 | $23.67 | 844,600 | — | — |
| 2016-06-21 | $23.12 | $23.12 | 315,200 | — | — |
| 2016-06-20 | $23.35 | $23.35 | 621,900 | — | — |
| 2016-06-17 | $22.93 | $22.93 | 1,284,300 | — | — |
| 2016-06-16 | $22.62 | $22.62 | 516,100 | — | — |
| 2016-06-15 | $22.77 | $22.77 | 413,600 | — | — |
| 2016-06-14 | $22.66 | $22.66 | 544,300 | — | — |
| 2016-06-13 | $22.75 | $22.75 | 604,100 | — | — |
| 2016-06-10 | $22.76 | $22.76 | 678,700 | — | — |
| 2016-06-09 | $23.30 | $23.30 | 835,800 | — | — |
| 2016-06-08 | $23.52 | $23.52 | 629,000 | — | — |
| 2016-06-07 | $23.08 | $23.08 | 632,700 | — | — |
| 2016-06-06 | $22.97 | $22.97 | 663,900 | — | — |
| 2016-06-03 | $22.76 | $22.76 | 795,700 | — | — |
| 2016-06-02 | $22.85 | $22.85 | 732,600 | — | — |
| 2016-06-01 | $22.32 | $22.32 | 759,700 | — | — |
| 2016-05-31 | $22.37 | $22.37 | 632,700 | — | — |
| 2016-05-27 | $21.96 | $21.96 | 573,000 | — | — |
| 2016-05-26 | $22.02 | $22.02 | 536,800 | — | — |
| 2016-05-25 | $21.94 | $21.94 | 663,100 | — | — |
| 2016-05-24 | $21.86 | $21.86 | 773,400 | — | — |
| 2016-05-23 | $21.45 | $21.45 | 636,100 | — | — |
| 2016-05-20 | $21.70 | $21.70 | 959,200 | — | — |
| 2016-05-19 | $21.12 | $21.12 | 965,800 | — | — |
| 2016-05-18 | $20.78 | $20.78 | 1,892,100 | — | — |
| 2016-05-17 | $20.70 | $20.70 | 2,554,600 | — | — |
| 2016-05-16 | $19.37 | $19.37 | 1,188,400 | — | — |
| 2016-05-13 | $19.37 | $19.37 | 580,200 | — | — |
| 2016-05-12 | $19.70 | $19.70 | 1,006,600 | — | — |
| 2016-05-11 | $19.79 | $19.79 | 1,209,600 | — | — |
| 2016-05-10 | $19.41 | $19.41 | 1,044,900 | — | — |
| 2016-05-09 | $18.56 | $18.56 | 682,100 | — | — |
| 2016-05-06 | $18.14 | $18.14 | 1,179,000 | — | — |
| 2016-05-05 | $18.31 | $18.31 | 2,697,800 | — | — |
| 2016-05-04 | $17.66 | $17.66 | 1,475,600 | — | — |
| 2016-05-03 | $17.80 | $17.80 | 820,000 | — | — |
| 2016-05-02 | $18.53 | $18.53 | 498,600 | — | — |
| 2016-04-29 | $18.26 | $18.26 | 568,300 | — | — |
| 2016-04-28 | $18.11 | $18.11 | 838,200 | — | — |
| 2016-04-27 | $18.61 | $18.61 | 705,200 | — | — |
| 2016-04-26 | $18.43 | $18.43 | 551,600 | — | — |
| 2016-04-25 | $18.15 | $18.15 | 780,000 | — | — |
| 2016-04-22 | $18.67 | $18.67 | 641,900 | — | — |
| 2016-04-21 | $18.67 | $18.67 | 789,600 | — | — |
| 2016-04-20 | $18.54 | $18.54 | 715,500 | — | — |
| 2016-04-19 | $18.63 | $18.63 | 894,800 | — | — |
| 2016-04-18 | $18.49 | $18.49 | 2,237,700 | — | — |
| 2016-04-15 | $19.14 | $19.14 | 481,600 | — | — |
| 2016-04-14 | $19.32 | $19.32 | 544,800 | — | — |
| 2016-04-13 | $19.52 | $19.52 | 886,300 | — | — |
| 2016-04-12 | $18.83 | $18.83 | 609,500 | — | — |
| 2016-04-11 | $18.46 | $18.46 | 595,700 | — | — |
| 2016-04-08 | $18.30 | $18.30 | 660,000 | — | — |
| 2016-04-07 | $18.61 | $18.61 | 750,000 | — | — |
| 2016-04-06 | $18.68 | $18.68 | 726,100 | — | — |
| 2016-04-05 | $18.54 | $18.54 | 641,600 | — | — |
| 2016-04-04 | $18.62 | $18.62 | 835,100 | — | — |
| 2016-04-01 | $19.05 | $19.05 | 1,004,500 | — | — |
| 2016-03-31 | $19.63 | $19.63 | 899,900 | — | — |
| 2016-03-30 | $19.62 | $19.62 | 1,130,200 | — | — |
| 2016-03-29 | $19.52 | $19.52 | 1,381,400 | — | — |
| 2016-03-28 | $18.31 | $18.31 | 470,600 | — | — |
| 2016-03-24 | $18.27 | $18.27 | 636,000 | — | — |
| 2016-03-23 | $18.38 | $18.38 | 965,200 | — | — |
| 2016-03-22 | $18.73 | $18.73 | 632,800 | — | — |
| 2016-03-21 | $18.96 | $18.96 | 814,500 | — | — |
| 2016-03-18 | $19.08 | $19.08 | 1,467,000 | — | — |
| 2016-03-17 | $18.88 | $18.88 | 1,345,200 | — | — |
| 2016-03-16 | $18.50 | $18.50 | 1,138,700 | — | — |
| 2016-03-15 | $18.37 | $18.37 | 1,333,900 | — | — |
| 2016-03-14 | $19.33 | $19.33 | 794,500 | — | — |
| 2016-03-11 | $19.53 | $19.53 | 812,200 | — | — |
| 2016-03-10 | $19.33 | $19.33 | 952,300 | — | — |
| 2016-03-09 | $19.54 | $19.54 | 666,600 | — | — |
| 2016-03-08 | $19.54 | $19.54 | 1,377,600 | — | — |
| 2016-03-07 | $19.85 | $19.85 | 2,110,700 | — | — |
| 2016-03-04 | $19.45 | $19.45 | 1,515,500 | — | — |
| 2016-03-03 | $19.47 | $19.47 | 1,260,200 | — | — |
| 2016-03-02 | $19.52 | $19.52 | 1,601,300 | — | — |
| 2016-03-01 | $19.44 | $19.44 | 2,670,900 | — | — |
| 2016-02-29 | $19.38 | $19.38 | 7,322,000 | — | — |
| 2016-02-26 | $17.48 | $17.48 | 1,327,500 | — | — |
| 2016-02-25 | $17.21 | $17.21 | 980,200 | — | — |
| 2016-02-24 | $17.22 | $17.22 | 956,300 | — | — |
| 2016-02-23 | $17.00 | $17.00 | 684,300 | — | — |
| 2016-02-22 | $17.26 | $17.26 | 1,137,900 | — | — |
| 2016-02-19 | $17.12 | $17.12 | 938,400 | — | — |
| 2016-02-18 | $17.11 | $17.11 | 801,600 | — | — |
| 2016-02-17 | $17.13 | $17.13 | 1,460,100 | — | — |
| 2016-02-16 | $16.32 | $16.32 | 1,033,100 | — | — |
| 2016-02-12 | $15.43 | $15.43 | 803,000 | — | — |
| 2016-02-11 | $15.41 | $15.41 | 1,124,200 | — | — |
| 2016-02-10 | $15.48 | $15.48 | 1,086,600 | — | — |
| 2016-02-09 | $15.37 | $15.37 | 1,042,600 | — | — |
| 2016-02-08 | $15.38 | $15.38 | 1,190,400 | — | — |
| 2016-02-05 | $15.53 | $15.53 | 1,198,900 | — | — |
| 2016-02-04 | $15.80 | $15.80 | 1,333,400 | — | — |
| 2016-02-03 | $15.06 | $15.06 | 905,000 | — | — |
| 2016-02-02 | $14.75 | $14.75 | 1,617,100 | — | — |
| 2016-02-01 | $15.43 | $15.43 | 948,200 | — | — |
| 2016-01-29 | $15.39 | $15.39 | 1,167,700 | — | — |
| 2016-01-28 | $14.80 | $14.80 | 1,000,200 | — | — |
| 2016-01-27 | $15.15 | $15.15 | 776,900 | — | — |
| 2016-01-26 | $15.85 | $15.85 | 1,445,800 | — | — |
| 2016-01-25 | $15.02 | $15.02 | 1,531,900 | — | — |
| 2016-01-22 | $15.43 | $15.43 | 1,361,800 | — | — |
| 2016-01-21 | $15.66 | $15.66 | 3,034,500 | — | — |
| 2016-01-20 | $15.10 | $15.10 | 3,081,200 | — | — |
| 2016-01-19 | $14.50 | $14.50 | 1,485,400 | — | — |
| 2016-01-15 | $14.63 | $14.63 | 2,356,100 | — | — |
| 2016-01-14 | $15.48 | $15.48 | 1,591,000 | — | — |
| 2016-01-13 | $15.41 | $15.41 | 1,227,000 | — | — |
| 2016-01-12 | $16.02 | $16.02 | 1,333,300 | — | — |
| 2016-01-11 | $15.86 | $15.86 | 1,618,300 | — | — |
| 2016-01-08 | $16.28 | $16.28 | 1,242,000 | — | — |
| 2016-01-07 | $16.59 | $16.59 | 2,071,200 | — | — |
| 2016-01-06 | $17.64 | $17.64 | 3,030,500 | — | — |
| 2016-01-05 | $17.02 | $17.02 | 1,248,800 | — | — |
| 2016-01-04 | $16.83 | $16.83 | 1,409,600 | — | — |