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
- 1990-06-27 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 | $30.50 | $30.50 | 199,400 | — | — |
| 2016-12-29 | $30.90 | $30.90 | 233,600 | — | — |
| 2016-12-28 | $30.75 | $30.75 | 184,300 | — | — |
| 2016-12-27 | $31.10 | $31.10 | 148,900 | — | — |
| 2016-12-23 | $30.75 | $30.75 | 116,100 | — | — |
| 2016-12-22 | $30.60 | $30.60 | 165,200 | — | — |
| 2016-12-21 | $30.70 | $30.70 | 245,100 | — | — |
| 2016-12-20 | $30.50 | $30.50 | 242,300 | — | — |
| 2016-12-19 | $29.95 | $29.95 | 223,200 | — | — |
| 2016-12-16 | $29.70 | $29.70 | 833,800 | — | — |
| 2016-12-15 | $29.90 | $29.90 | 388,400 | — | — |
| 2016-12-14 | $29.45 | $29.45 | 323,200 | — | — |
| 2016-12-13 | $29.50 | $29.50 | 368,100 | — | — |
| 2016-12-12 | $29.60 | $29.60 | 282,200 | — | — |
| 2016-12-09 | $29.60 | $29.60 | 333,100 | — | — |
| 2016-12-08 | $29.55 | $29.55 | 247,900 | — | — |
| 2016-12-07 | $29.20 | $29.20 | 245,800 | — | — |
| 2016-12-06 | $29.15 | $29.15 | 214,800 | — | — |
| 2016-12-05 | $29.05 | $29.05 | 247,200 | — | — |
| 2016-12-02 | $28.35 | $28.35 | 277,600 | — | — |
| 2016-12-01 | $27.70 | $27.70 | 315,000 | — | — |
| 2016-11-30 | $28.35 | $28.35 | 264,800 | — | — |
| 2016-11-29 | $28.85 | $28.85 | 274,200 | — | — |
| 2016-11-28 | $28.70 | $28.70 | 230,100 | — | — |
| 2016-11-25 | $28.60 | $28.60 | 104,900 | — | — |
| 2016-11-23 | $28.55 | $28.55 | 228,500 | — | — |
| 2016-11-22 | $28.10 | $28.10 | 285,800 | — | — |
| 2016-11-21 | $27.75 | $27.75 | 253,700 | — | — |
| 2016-11-18 | $27.75 | $27.75 | 252,600 | — | — |
| 2016-11-17 | $27.60 | $27.60 | 146,500 | — | — |
| 2016-11-16 | $27.35 | $27.35 | 244,100 | — | — |
| 2016-11-15 | $27.30 | $27.30 | 265,600 | — | — |
| 2016-11-14 | $27.20 | $27.20 | 396,300 | — | — |
| 2016-11-11 | $27.15 | $27.15 | 533,100 | — | — |
| 2016-11-10 | $26.65 | $26.65 | 328,700 | — | — |
| 2016-11-09 | $26.40 | $26.40 | 292,600 | — | — |
| 2016-11-08 | $25.75 | $25.75 | 241,000 | — | — |
| 2016-11-07 | $25.75 | $25.75 | 238,600 | — | — |
| 2016-11-04 | $25.20 | $25.20 | 240,700 | — | — |
| 2016-11-03 | $25.00 | $25.00 | 229,500 | — | — |
| 2016-11-02 | $25.05 | $25.05 | 292,300 | — | — |
| 2016-11-01 | $25.05 | $25.05 | 255,900 | — | — |
| 2016-10-31 | $25.15 | $25.15 | 353,600 | — | — |
| 2016-10-28 | $25.00 | $25.00 | 190,900 | — | — |
| 2016-10-27 | $25.15 | $25.15 | 304,600 | — | — |
| 2016-10-26 | $25.40 | $25.40 | 310,500 | — | — |
| 2016-10-25 | $25.25 | $25.25 | 356,200 | — | — |
| 2016-10-24 | $25.85 | $25.85 | 273,300 | — | — |
| 2016-10-21 | $25.35 | $25.35 | 591,100 | — | — |
| 2016-10-20 | $24.90 | $24.90 | 236,100 | — | — |
| 2016-10-19 | $25.00 | $25.00 | 241,000 | — | — |
| 2016-10-18 | $25.30 | $25.30 | 302,000 | — | — |
| 2016-10-17 | $25.15 | $25.15 | 232,400 | — | — |
| 2016-10-14 | $24.83 | $24.83 | 155,000 | — | — |
| 2016-10-13 | $24.90 | $24.90 | 272,100 | — | — |
| 2016-10-12 | $25.19 | $25.19 | 205,300 | — | — |
| 2016-10-11 | $25.29 | $25.29 | 210,000 | — | — |
| 2016-10-10 | $25.71 | $25.71 | 196,000 | — | — |
| 2016-10-07 | $25.20 | $25.20 | 251,600 | — | — |
| 2016-10-06 | $25.47 | $25.47 | 256,600 | — | — |
| 2016-10-05 | $25.14 | $25.14 | 190,400 | — | — |
| 2016-10-04 | $24.80 | $24.80 | 148,600 | — | — |
| 2016-10-03 | $24.88 | $24.88 | 186,900 | — | — |
| 2016-09-30 | $24.95 | $24.95 | 278,400 | — | — |
| 2016-09-29 | $24.57 | $24.57 | 210,300 | — | — |
| 2016-09-28 | $24.81 | $24.81 | 355,500 | — | — |
| 2016-09-27 | $25.04 | $25.04 | 267,900 | — | — |
| 2016-09-26 | $24.81 | $24.81 | 259,200 | — | — |
| 2016-09-23 | $24.77 | $24.77 | 286,000 | — | — |
| 2016-09-22 | $25.07 | $25.07 | 288,200 | — | — |
| 2016-09-21 | $24.74 | $24.74 | 206,800 | — | — |
| 2016-09-20 | $24.31 | $24.31 | 276,900 | — | — |
| 2016-09-19 | $24.36 | $24.36 | 232,300 | — | — |
| 2016-09-16 | $23.93 | $23.93 | 492,400 | — | — |
| 2016-09-15 | $24.59 | $24.59 | 329,300 | — | — |
| 2016-09-14 | $23.82 | $23.82 | 180,900 | — | — |
| 2016-09-13 | $23.90 | $23.90 | 316,600 | — | — |
| 2016-09-12 | $23.90 | $23.90 | 321,500 | — | — |
| 2016-09-09 | $23.71 | $23.71 | 208,000 | — | — |
| 2016-09-08 | $24.41 | $24.41 | 181,100 | — | — |
| 2016-09-07 | $24.44 | $24.44 | 267,700 | — | — |
| 2016-09-06 | $24.17 | $24.17 | 277,100 | — | — |
| 2016-09-02 | $24.41 | $24.41 | 213,900 | — | — |
| 2016-09-01 | $24.36 | $24.36 | 230,600 | — | — |
| 2016-08-31 | $24.12 | $24.12 | 251,400 | — | — |
| 2016-08-30 | $24.35 | $24.35 | 175,300 | — | — |
| 2016-08-29 | $24.32 | $24.32 | 157,900 | — | — |
| 2016-08-26 | $24.24 | $24.24 | 193,600 | — | — |
| 2016-08-25 | $24.41 | $24.41 | 201,900 | — | — |
| 2016-08-24 | $24.39 | $24.39 | 186,500 | — | — |
| 2016-08-23 | $24.22 | $24.22 | 180,400 | — | — |
| 2016-08-22 | $24.20 | $24.20 | 269,200 | — | — |
| 2016-08-19 | $24.13 | $24.13 | 191,600 | — | — |
| 2016-08-18 | $24.15 | $24.15 | 222,100 | — | — |
| 2016-08-17 | $24.16 | $24.16 | 187,300 | — | — |
| 2016-08-16 | $24.10 | $24.10 | 215,200 | — | — |
| 2016-08-15 | $24.36 | $24.36 | 140,200 | — | — |
| 2016-08-12 | $24.21 | $24.21 | 203,000 | — | — |
| 2016-08-11 | $24.11 | $24.11 | 207,300 | — | — |
| 2016-08-10 | $24.07 | $24.07 | 233,200 | — | — |
| 2016-08-09 | $24.20 | $24.20 | 218,200 | — | — |
| 2016-08-08 | $23.96 | $23.96 | 212,000 | — | — |
| 2016-08-05 | $23.88 | $23.88 | 335,500 | — | — |
| 2016-08-04 | $23.49 | $23.49 | 287,700 | — | — |
| 2016-08-03 | $23.52 | $23.52 | 263,300 | — | — |
| 2016-08-02 | $23.27 | $23.27 | 283,800 | — | — |
| 2016-08-01 | $23.64 | $23.64 | 331,100 | — | — |
| 2016-07-29 | $23.44 | $23.44 | 419,100 | — | — |
| 2016-07-28 | $23.62 | $23.62 | 280,900 | — | — |
| 2016-07-27 | $23.74 | $23.74 | 405,100 | — | — |
| 2016-07-26 | $23.51 | $23.51 | 428,400 | — | — |
| 2016-07-25 | $23.70 | $23.70 | 451,000 | — | — |
| 2016-07-22 | $23.22 | $23.22 | 452,300 | — | — |
| 2016-07-21 | $22.89 | $22.89 | 351,400 | — | — |
| 2016-07-20 | $22.77 | $22.77 | 274,600 | — | — |
| 2016-07-19 | $22.45 | $22.45 | 174,000 | — | — |
| 2016-07-18 | $22.59 | $22.59 | 184,000 | — | — |
| 2016-07-15 | $22.60 | $22.60 | 265,400 | — | — |
| 2016-07-14 | $22.50 | $22.50 | 165,000 | — | — |
| 2016-07-13 | $22.43 | $22.43 | 221,900 | — | — |
| 2016-07-12 | $22.21 | $22.21 | 181,700 | — | — |
| 2016-07-11 | $21.89 | $21.89 | 137,300 | — | — |
| 2016-07-08 | $21.82 | $21.82 | 186,100 | — | — |
| 2016-07-07 | $21.27 | $21.27 | 205,300 | — | — |
| 2016-07-06 | $20.84 | $20.84 | 227,600 | — | — |
| 2016-07-05 | $20.85 | $20.85 | 185,100 | — | — |
| 2016-07-01 | $21.13 | $21.13 | 101,700 | — | — |
| 2016-06-30 | $21.15 | $21.15 | 287,700 | — | — |
| 2016-06-29 | $20.62 | $20.62 | 295,800 | — | — |
| 2016-06-28 | $20.43 | $20.43 | 359,000 | — | — |
| 2016-06-27 | $20.16 | $20.16 | 466,300 | — | — |
| 2016-06-24 | $21.26 | $21.26 | 520,500 | — | — |
| 2016-06-23 | $22.40 | $22.40 | 286,300 | — | — |
| 2016-06-22 | $21.85 | $21.85 | 299,300 | — | — |
| 2016-06-21 | $21.78 | $21.78 | 234,100 | — | — |
| 2016-06-20 | $21.67 | $21.67 | 259,500 | — | — |
| 2016-06-17 | $21.35 | $21.35 | 659,500 | — | — |
| 2016-06-16 | $21.15 | $21.15 | 305,000 | — | — |
| 2016-06-15 | $20.76 | $20.76 | 274,100 | — | — |
| 2016-06-14 | $21.07 | $21.07 | 191,500 | — | — |
| 2016-06-13 | $20.82 | $20.82 | 208,800 | — | — |
| 2016-06-10 | $21.19 | $21.19 | 243,100 | — | — |
| 2016-06-09 | $21.43 | $21.43 | 176,100 | — | — |
| 2016-06-08 | $21.48 | $21.48 | 231,100 | — | — |
| 2016-06-07 | $21.27 | $21.27 | 205,300 | — | — |
| 2016-06-06 | $21.20 | $21.20 | 235,600 | — | — |
| 2016-06-03 | $21.17 | $21.17 | 270,200 | — | — |
| 2016-06-02 | $21.11 | $21.11 | 243,600 | — | — |
| 2016-06-01 | $21.03 | $21.03 | 286,000 | — | — |
| 2016-05-31 | $20.73 | $20.73 | 525,300 | — | — |
| 2016-05-27 | $20.76 | $20.76 | 183,100 | — | — |
| 2016-05-26 | $20.54 | $20.54 | 214,500 | — | — |
| 2016-05-25 | $20.33 | $20.33 | 339,700 | — | — |
| 2016-05-24 | $20.49 | $20.49 | 313,900 | — | — |
| 2016-05-23 | $19.86 | $19.86 | 317,600 | — | — |
| 2016-05-20 | $19.79 | $19.79 | 319,600 | — | — |
| 2016-05-19 | $19.42 | $19.42 | 398,900 | — | — |
| 2016-05-18 | $19.75 | $19.75 | 310,400 | — | — |
| 2016-05-17 | $19.82 | $19.82 | 614,600 | — | — |
| 2016-05-16 | $20.06 | $20.06 | 466,600 | — | — |
| 2016-05-13 | $19.95 | $19.95 | 365,500 | — | — |
| 2016-05-12 | $20.00 | $20.00 | 662,900 | — | — |
| 2016-05-11 | $20.46 | $20.46 | 876,500 | — | — |
| 2016-05-10 | $19.96 | $19.96 | 535,500 | — | — |
| 2016-05-09 | $19.70 | $19.70 | 439,100 | — | — |
| 2016-05-06 | $19.59 | $19.59 | 327,500 | — | — |
| 2016-05-05 | $19.24 | $19.24 | 413,500 | — | — |
| 2016-05-04 | $19.37 | $19.37 | 419,400 | — | — |
| 2016-05-03 | $19.57 | $19.57 | 393,200 | — | — |
| 2016-05-02 | $19.66 | $19.66 | 614,200 | — | — |
| 2016-04-29 | $19.42 | $19.42 | 477,500 | — | — |
| 2016-04-28 | $19.21 | $19.21 | 486,700 | — | — |
| 2016-04-27 | $19.82 | $19.82 | 407,000 | — | — |
| 2016-04-26 | $20.00 | $20.00 | 570,100 | — | — |
| 2016-04-25 | $19.58 | $19.58 | 630,400 | — | — |
| 2016-04-22 | $19.46 | $19.46 | 748,200 | — | — |
| 2016-04-21 | $19.48 | $19.48 | 1,159,100 | — | — |
| 2016-04-20 | $22.52 | $22.52 | 212,700 | — | — |
| 2016-04-19 | $22.88 | $22.88 | 202,200 | — | — |
| 2016-04-18 | $22.85 | $22.85 | 201,200 | — | — |
| 2016-04-15 | $22.51 | $22.51 | 263,100 | — | — |
| 2016-04-14 | $22.60 | $22.60 | 118,900 | — | — |
| 2016-04-13 | $22.73 | $22.73 | 235,500 | — | — |
| 2016-04-12 | $21.99 | $21.99 | 271,100 | — | — |
| 2016-04-11 | $22.05 | $22.05 | 213,700 | — | — |
| 2016-04-08 | $22.09 | $22.09 | 198,400 | — | — |
| 2016-04-07 | $21.91 | $21.91 | 259,900 | — | — |
| 2016-04-06 | $22.35 | $22.35 | 180,400 | — | — |
| 2016-04-05 | $22.39 | $22.39 | 219,200 | — | — |
| 2016-04-04 | $22.85 | $22.85 | 181,900 | — | — |
| 2016-04-01 | $23.14 | $23.14 | 224,800 | — | — |
| 2016-03-31 | $23.05 | $23.05 | 328,300 | — | — |
| 2016-03-30 | $22.93 | $22.93 | 225,900 | — | — |
| 2016-03-29 | $22.70 | $22.70 | 271,400 | — | — |
| 2016-03-28 | $22.19 | $22.19 | 146,200 | — | — |
| 2016-03-24 | $22.20 | $22.20 | 216,100 | — | — |
| 2016-03-23 | $21.83 | $21.83 | 217,200 | — | — |
| 2016-03-22 | $22.19 | $22.19 | 150,200 | — | — |
| 2016-03-21 | $22.29 | $22.29 | 199,600 | — | — |
| 2016-03-18 | $22.38 | $22.38 | 378,400 | — | — |
| 2016-03-17 | $22.32 | $22.32 | 268,300 | — | — |
| 2016-03-16 | $21.89 | $21.89 | 210,100 | — | — |
| 2016-03-15 | $21.56 | $21.56 | 201,000 | — | — |
| 2016-03-14 | $21.91 | $21.91 | 161,800 | — | — |
| 2016-03-11 | $22.25 | $22.25 | 203,800 | — | — |
| 2016-03-10 | $21.87 | $21.87 | 259,800 | — | — |
| 2016-03-09 | $22.17 | $22.17 | 183,600 | — | — |
| 2016-03-08 | $21.97 | $21.97 | 287,300 | — | — |
| 2016-03-07 | $22.45 | $22.45 | 441,200 | — | — |
| 2016-03-04 | $21.89 | $21.89 | 360,800 | — | — |
| 2016-03-03 | $22.14 | $22.14 | 351,700 | — | — |
| 2016-03-02 | $22.02 | $22.02 | 267,300 | — | — |
| 2016-03-01 | $22.00 | $22.00 | 238,900 | — | — |
| 2016-02-29 | $21.65 | $21.65 | 350,700 | — | — |
| 2016-02-26 | $21.72 | $21.72 | 245,100 | — | — |
| 2016-02-25 | $21.72 | $21.72 | 270,300 | — | — |
| 2016-02-24 | $21.69 | $21.69 | 199,700 | — | — |
| 2016-02-23 | $21.64 | $21.64 | 211,900 | — | — |
| 2016-02-22 | $21.92 | $21.92 | 317,000 | — | — |
| 2016-02-19 | $21.84 | $21.84 | 438,100 | — | — |
| 2016-02-18 | $21.94 | $21.94 | 338,500 | — | — |
| 2016-02-17 | $21.80 | $21.80 | 487,000 | — | — |
| 2016-02-16 | $21.91 | $21.91 | 397,900 | — | — |
| 2016-02-12 | $21.51 | $21.51 | 502,600 | — | — |
| 2016-02-11 | $21.26 | $21.26 | 550,000 | — | — |
| 2016-02-10 | $21.31 | $21.31 | 492,400 | — | — |
| 2016-02-09 | $21.27 | $21.27 | 695,500 | — | — |
| 2016-02-08 | $20.50 | $20.50 | 745,500 | — | — |
| 2016-02-05 | $20.73 | $20.73 | 602,300 | — | — |
| 2016-02-04 | $20.81 | $20.81 | 533,100 | — | — |
| 2016-02-03 | $20.46 | $20.46 | 520,000 | — | — |
| 2016-02-02 | $20.52 | $20.52 | 320,100 | — | — |
| 2016-02-01 | $20.79 | $20.79 | 369,500 | — | — |
| 2016-01-29 | $21.00 | $21.00 | 481,500 | — | — |
| 2016-01-28 | $20.09 | $20.09 | 244,700 | — | — |
| 2016-01-27 | $20.20 | $20.20 | 338,700 | — | — |
| 2016-01-26 | $20.34 | $20.34 | 356,700 | — | — |
| 2016-01-25 | $19.60 | $19.60 | 331,400 | — | — |
| 2016-01-22 | $20.13 | $20.13 | 354,900 | — | — |
| 2016-01-21 | $19.53 | $19.53 | 589,600 | — | — |
| 2016-01-20 | $19.27 | $19.27 | 909,000 | — | — |
| 2016-01-19 | $19.18 | $19.18 | 543,800 | — | — |
| 2016-01-15 | $18.93 | $18.93 | 669,800 | — | — |
| 2016-01-14 | $19.47 | $19.47 | 703,100 | — | — |
| 2016-01-13 | $18.95 | $18.95 | 618,500 | — | — |
| 2016-01-12 | $19.03 | $19.03 | 468,900 | — | — |
| 2016-01-11 | $18.93 | $18.93 | 443,400 | — | — |
| 2016-01-08 | $18.76 | $18.76 | 608,900 | — | — |
| 2016-01-07 | $18.87 | $18.87 | 445,700 | — | — |
| 2016-01-06 | $19.75 | $19.75 | 575,000 | — | — |
| 2016-01-05 | $20.48 | $20.48 | 521,400 | — | — |
| 2016-01-04 | $20.24 | $20.24 | 260,900 | — | — |