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
- 2000-08-04 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 | $21.18 | $21.32 | 413,000 | — | — |
| 2016-12-29 | $21.35 | $21.49 | 284,600 | — | — |
| 2016-12-28 | $21.21 | $21.35 | 532,000 | — | — |
| 2016-12-27 | $21.69 | $21.83 | 291,200 | — | — |
| 2016-12-23 | $21.53 | $21.67 | 307,000 | — | — |
| 2016-12-22 | $21.40 | $21.54 | 576,000 | — | — |
| 2016-12-21 | $21.08 | $21.22 | 348,400 | — | — |
| 2016-12-20 | $21.42 | $21.56 | 369,400 | — | — |
| 2016-12-19 | $21.40 | $21.54 | 648,900 | — | — |
| 2016-12-16 | $21.49 | $21.63 | 1,032,300 | — | — |
| 2016-12-15 | $21.57 | $21.71 | 822,800 | — | — |
| 2016-12-14 | $21.17 | $21.31 | 1,257,600 | — | — |
| 2016-12-13 | $22.42 | $22.57 | 997,500 | — | — |
| 2016-12-12 | $21.98 | $22.12 | 3,029,900 | — | — |
| 2016-12-09 | $22.11 | $22.26 | 1,348,900 | — | — |
| 2016-12-08 | $21.79 | $21.93 | 899,000 | — | — |
| 2016-12-07 | $21.73 | $21.87 | 1,339,200 | — | — |
| 2016-12-06 | $22.60 | $22.75 | 560,200 | — | — |
| 2016-12-05 | $22.31 | $22.46 | 903,500 | — | — |
| 2016-12-02 | $22.62 | $22.77 | 588,000 | — | — |
| 2016-12-01 | $22.51 | $22.66 | 623,300 | — | — |
| 2016-11-30 | $22.68 | $22.79 | 678,300 | — | — |
| 2016-11-29 | $23.30 | $23.41 | 631,900 | — | — |
| 2016-11-28 | $22.85 | $22.96 | 535,900 | — | — |
| 2016-11-25 | $22.96 | $23.07 | 259,300 | — | — |
| 2016-11-23 | $22.98 | $23.09 | 416,400 | — | — |
| 2016-11-22 | $22.89 | $23.00 | 488,700 | — | — |
| 2016-11-21 | $22.74 | $22.85 | 600,800 | — | — |
| 2016-11-18 | $23.09 | $23.20 | 966,500 | — | — |
| 2016-11-17 | $23.16 | $23.27 | 694,400 | — | — |
| 2016-11-16 | $22.98 | $23.09 | 538,300 | — | — |
| 2016-11-15 | $23.06 | $23.17 | 596,800 | — | — |
| 2016-11-14 | $22.59 | $22.70 | 598,600 | — | — |
| 2016-11-11 | $22.87 | $22.98 | 594,400 | — | — |
| 2016-11-10 | $22.91 | $23.02 | 685,300 | — | — |
| 2016-11-09 | $22.25 | $22.36 | 695,900 | — | — |
| 2016-11-08 | $22.41 | $22.52 | 697,400 | — | — |
| 2016-11-07 | $22.38 | $22.49 | 515,000 | — | — |
| 2016-11-04 | $22.01 | $22.12 | 898,700 | — | — |
| 2016-11-03 | $21.30 | $21.40 | 1,459,300 | — | — |
| 2016-11-02 | $20.48 | $20.58 | 730,100 | — | — |
| 2016-11-01 | $20.55 | $20.65 | 453,800 | — | — |
| 2016-10-31 | $20.49 | $20.59 | 598,000 | — | — |
| 2016-10-28 | $20.11 | $20.21 | 315,900 | — | — |
| 2016-10-27 | $20.09 | $20.19 | 502,800 | — | — |
| 2016-10-26 | $20.15 | $20.25 | 972,100 | — | — |
| 2016-10-25 | $19.87 | $19.97 | 1,867,500 | — | — |
| 2016-10-24 | $21.94 | $22.05 | 490,400 | — | — |
| 2016-10-21 | $21.46 | $21.56 | 553,500 | — | — |
| 2016-10-20 | $21.41 | $21.51 | 489,900 | — | — |
| 2016-10-19 | $21.52 | $21.62 | 378,900 | — | — |
| 2016-10-18 | $21.67 | $21.77 | 404,700 | — | — |
| 2016-10-17 | $21.28 | $21.38 | 417,700 | — | — |
| 2016-10-14 | $21.14 | $21.24 | 438,400 | — | — |
| 2016-10-13 | $21.11 | $21.21 | 725,700 | — | — |
| 2016-10-12 | $20.96 | $21.06 | 1,130,200 | — | — |
| 2016-10-11 | $21.22 | $21.32 | 705,100 | — | — |
| 2016-10-10 | $22.07 | $22.18 | 766,100 | — | — |
| 2016-10-07 | $22.39 | $22.50 | 541,400 | — | — |
| 2016-10-06 | $22.51 | $22.62 | 381,900 | — | — |
| 2016-10-05 | $22.39 | $22.50 | 637,800 | — | — |
| 2016-10-04 | $22.19 | $22.30 | 517,100 | — | — |
| 2016-10-03 | $22.34 | $22.45 | 473,700 | — | — |
| 2016-09-30 | $22.65 | $22.76 | 565,700 | — | — |
| 2016-09-29 | $22.38 | $22.49 | 925,100 | — | — |
| 2016-09-28 | $22.71 | $22.82 | 532,100 | — | — |
| 2016-09-27 | $22.63 | $22.74 | 428,300 | — | — |
| 2016-09-26 | $22.30 | $22.41 | 307,400 | — | — |
| 2016-09-23 | $22.37 | $22.48 | 398,600 | — | — |
| 2016-09-22 | $22.55 | $22.66 | 351,600 | — | — |
| 2016-09-21 | $22.32 | $22.43 | 356,100 | — | — |
| 2016-09-20 | $22.03 | $22.14 | 320,800 | — | — |
| 2016-09-19 | $21.98 | $22.09 | 591,800 | — | — |
| 2016-09-16 | $22.05 | $22.16 | 619,100 | — | — |
| 2016-09-15 | $22.27 | $22.38 | 617,600 | — | — |
| 2016-09-14 | $22.11 | $22.22 | 393,100 | — | — |
| 2016-09-13 | $22.16 | $22.27 | 540,700 | — | — |
| 2016-09-12 | $22.25 | $22.36 | 533,100 | — | — |
| 2016-09-09 | $21.90 | $22.01 | 560,400 | — | — |
| 2016-09-08 | $22.66 | $22.77 | 892,500 | — | — |
| 2016-09-07 | $22.37 | $22.48 | 864,900 | — | — |
| 2016-09-06 | $22.02 | $22.13 | 660,700 | — | — |
| 2016-09-02 | $22.38 | $22.49 | 557,900 | — | — |
| 2016-09-01 | $22.44 | $22.55 | 916,400 | — | — |
| 2016-08-31 | $22.36 | $22.43 | 891,000 | — | — |
| 2016-08-30 | $22.32 | $22.39 | 849,100 | — | — |
| 2016-08-29 | $22.62 | $22.69 | 942,500 | — | — |
| 2016-08-26 | $22.43 | $22.50 | 821,100 | — | — |
| 2016-08-25 | $22.10 | $22.17 | 1,164,200 | — | — |
| 2016-08-24 | $22.25 | $22.32 | 1,680,500 | — | — |
| 2016-08-23 | $22.12 | $22.19 | 443,400 | — | — |
| 2016-08-22 | $21.98 | $22.05 | 517,100 | — | — |
| 2016-08-19 | $22.03 | $22.10 | 435,600 | — | — |
| 2016-08-18 | $21.95 | $22.02 | 608,800 | — | — |
| 2016-08-17 | $21.72 | $21.79 | 990,400 | — | — |
| 2016-08-16 | $21.98 | $22.05 | 422,200 | — | — |
| 2016-08-15 | $22.31 | $22.38 | 499,700 | — | — |
| 2016-08-12 | $22.31 | $22.38 | 678,300 | — | — |
| 2016-08-11 | $22.33 | $22.40 | 784,300 | — | — |
| 2016-08-10 | $22.10 | $22.17 | 981,400 | — | — |
| 2016-08-09 | $22.22 | $22.29 | 922,600 | — | — |
| 2016-08-08 | $22.13 | $22.20 | 1,047,200 | — | — |
| 2016-08-05 | $22.17 | $22.24 | 1,103,700 | — | — |
| 2016-08-04 | $21.77 | $21.84 | 1,628,700 | — | — |
| 2016-08-03 | $21.79 | $21.86 | 4,864,000 | — | — |
| 2016-08-02 | $24.72 | $24.79 | 1,658,500 | — | — |
| 2016-08-01 | $24.81 | $24.88 | 1,053,400 | — | — |
| 2016-07-29 | $24.92 | $24.99 | 734,100 | — | — |
| 2016-07-28 | $24.48 | $24.55 | 515,800 | — | — |
| 2016-07-27 | $24.41 | $24.48 | 732,500 | — | — |
| 2016-07-26 | $24.38 | $24.45 | 929,800 | — | — |
| 2016-07-25 | $23.90 | $23.97 | 964,500 | — | — |
| 2016-07-22 | $24.07 | $24.14 | 868,200 | — | — |
| 2016-07-21 | $24.45 | $24.52 | 594,000 | — | — |
| 2016-07-20 | $24.63 | $24.70 | 624,300 | — | — |
| 2016-07-19 | $24.40 | $24.47 | 857,800 | — | — |
| 2016-07-18 | $24.60 | $24.67 | 481,100 | — | — |
| 2016-07-15 | $24.70 | $24.77 | 511,900 | — | — |
| 2016-07-14 | $24.76 | $24.83 | 981,000 | — | — |
| 2016-07-13 | $25.02 | $25.10 | 1,573,700 | — | — |
| 2016-07-12 | $24.86 | $24.93 | 1,797,600 | — | — |
| 2016-07-11 | $24.35 | $24.42 | 1,913,300 | — | — |
| 2016-07-08 | $23.68 | $23.75 | 988,700 | — | — |
| 2016-07-07 | $23.44 | $23.51 | 1,545,300 | — | — |
| 2016-07-06 | $22.97 | $23.04 | 2,550,500 | — | — |
| 2016-07-05 | $22.35 | $22.42 | 1,609,100 | — | — |
| 2016-07-01 | $22.86 | $22.93 | 1,174,600 | — | — |
| 2016-06-30 | $22.74 | $22.81 | 1,171,100 | — | — |
| 2016-06-29 | $22.32 | $22.39 | 1,010,400 | — | — |
| 2016-06-28 | $22.08 | $22.15 | 1,358,400 | — | — |
| 2016-06-27 | $21.96 | $22.03 | 1,477,500 | — | — |
| 2016-06-24 | $22.90 | $22.97 | 1,365,800 | — | — |
| 2016-06-23 | $24.40 | $24.47 | 606,100 | — | — |
| 2016-06-22 | $24.26 | $24.33 | 677,400 | — | — |
| 2016-06-21 | $24.03 | $24.10 | 849,000 | — | — |
| 2016-06-20 | $24.38 | $24.45 | 1,092,000 | — | — |
| 2016-06-17 | $24.04 | $24.11 | 1,453,100 | — | — |
| 2016-06-16 | $24.08 | $24.15 | 1,272,000 | — | — |
| 2016-06-15 | $24.19 | $24.26 | 1,891,000 | — | — |
| 2016-06-14 | $23.94 | $24.01 | 2,436,000 | — | — |
| 2016-06-13 | $24.35 | $24.42 | 1,383,600 | — | — |
| 2016-06-10 | $24.80 | $24.87 | 1,448,500 | — | — |
| 2016-06-09 | $25.61 | $25.69 | 1,257,000 | — | — |
| 2016-06-08 | $26.13 | $26.21 | 1,937,200 | — | — |
| 2016-06-07 | $26.15 | $26.23 | 1,345,800 | — | — |
| 2016-06-06 | $26.42 | $26.50 | 606,900 | — | — |
| 2016-06-03 | $26.36 | $26.44 | 674,500 | — | — |
| 2016-06-02 | $26.48 | $26.56 | 952,400 | — | — |
| 2016-06-01 | $26.29 | $26.33 | 1,185,500 | — | — |
| 2016-05-31 | $26.40 | $26.44 | 766,400 | — | — |
| 2016-05-27 | $26.48 | $26.52 | 397,000 | — | — |
| 2016-05-26 | $26.46 | $26.50 | 656,900 | — | — |
| 2016-05-25 | $26.54 | $26.58 | 1,266,400 | — | — |
| 2016-05-24 | $26.75 | $26.79 | 639,800 | — | — |
| 2016-05-23 | $26.26 | $26.30 | 940,400 | — | — |
| 2016-05-20 | $26.17 | $26.21 | 964,500 | — | — |
| 2016-05-19 | $26.09 | $26.13 | 733,300 | — | — |
| 2016-05-18 | $26.05 | $26.09 | 1,120,700 | — | — |
| 2016-05-17 | $26.19 | $26.23 | 1,079,100 | — | — |
| 2016-05-16 | $27.18 | $27.22 | 752,600 | — | — |
| 2016-05-13 | $26.71 | $26.75 | 1,055,800 | — | — |
| 2016-05-12 | $26.96 | $27.00 | 757,900 | — | — |
| 2016-05-11 | $27.10 | $27.14 | 863,700 | — | — |
| 2016-05-10 | $27.61 | $27.65 | 1,173,000 | — | — |
| 2016-05-09 | $27.23 | $27.27 | 924,400 | — | — |
| 2016-05-06 | $27.62 | $27.66 | 1,117,800 | — | — |
| 2016-05-05 | $27.20 | $27.24 | 1,882,300 | — | — |
| 2016-05-04 | $27.65 | $27.69 | 1,046,100 | — | — |
| 2016-05-03 | $28.08 | $28.12 | 910,800 | — | — |
| 2016-05-02 | $28.76 | $28.80 | 1,733,600 | — | — |
| 2016-04-29 | $28.30 | $28.34 | 840,200 | — | — |
| 2016-04-28 | $28.48 | $28.52 | 968,500 | — | — |
| 2016-04-27 | $28.67 | $28.71 | 1,279,500 | — | — |
| 2016-04-26 | $28.51 | $28.55 | 979,700 | — | — |
| 2016-04-25 | $28.55 | $28.59 | 1,198,400 | — | — |
| 2016-04-22 | $28.64 | $28.68 | 705,400 | — | — |
| 2016-04-21 | $28.78 | $28.82 | 780,600 | — | — |
| 2016-04-20 | $28.76 | $28.80 | 1,397,700 | — | — |
| 2016-04-19 | $28.57 | $28.61 | 1,209,100 | — | — |
| 2016-04-18 | $29.08 | $29.12 | 744,900 | — | — |
| 2016-04-15 | $28.94 | $28.98 | 1,033,000 | — | — |
| 2016-04-14 | $28.79 | $28.83 | 1,083,600 | — | — |
| 2016-04-13 | $29.10 | $29.14 | 1,234,300 | — | — |
| 2016-04-12 | $28.76 | $28.80 | 1,397,800 | — | — |
| 2016-04-11 | $28.94 | $28.98 | 925,900 | — | — |
| 2016-04-08 | $29.03 | $29.07 | 829,300 | — | — |
| 2016-04-07 | $28.92 | $28.96 | 1,188,800 | — | — |
| 2016-04-06 | $29.39 | $29.43 | 1,379,100 | — | — |
| 2016-04-05 | $28.56 | $28.60 | 1,654,000 | — | — |
| 2016-04-04 | $29.44 | $29.48 | 1,596,800 | — | — |
| 2016-04-01 | $29.26 | $29.30 | 1,631,800 | — | — |
| 2016-03-31 | $28.00 | $28.04 | 589,700 | — | — |
| 2016-03-30 | $28.38 | $28.42 | 973,400 | — | — |
| 2016-03-29 | $27.99 | $28.03 | 897,200 | — | — |
| 2016-03-28 | $27.40 | $27.44 | 1,132,400 | — | — |
| 2016-03-24 | $27.43 | $27.47 | 1,111,600 | — | — |
| 2016-03-23 | $27.34 | $27.38 | 1,319,700 | — | — |
| 2016-03-22 | $27.67 | $27.71 | 1,280,900 | — | — |
| 2016-03-21 | $27.46 | $27.50 | 1,116,700 | — | — |
| 2016-03-18 | $27.22 | $27.26 | 1,895,900 | — | — |
| 2016-03-17 | $26.97 | $27.01 | 1,775,500 | — | — |
| 2016-03-16 | $27.31 | $27.35 | 1,764,000 | — | — |
| 2016-03-15 | $27.33 | $27.37 | 1,504,600 | — | — |
| 2016-03-14 | $28.28 | $28.32 | 1,356,700 | — | — |
| 2016-03-11 | $28.04 | $28.08 | 1,251,400 | — | — |
| 2016-03-10 | $28.04 | $28.08 | 1,317,100 | — | — |
| 2016-03-09 | $27.80 | $27.84 | 1,402,000 | — | — |
| 2016-03-08 | $28.09 | $28.13 | 2,039,500 | — | — |
| 2016-03-07 | $28.96 | $29.00 | 1,125,800 | — | — |
| 2016-03-04 | $28.52 | $28.56 | 1,431,000 | — | — |
| 2016-03-03 | $28.23 | $28.27 | 1,617,800 | — | — |
| 2016-03-02 | $27.96 | $28.00 | 2,096,000 | — | — |
| 2016-03-01 | $27.19 | $27.19 | 2,559,900 | — | — |
| 2016-02-29 | $25.98 | $25.98 | 1,797,700 | — | — |
| 2016-02-26 | $26.10 | $26.10 | 2,111,400 | — | — |
| 2016-02-25 | $25.58 | $25.58 | 1,168,700 | — | — |
| 2016-02-24 | $25.40 | $25.40 | 2,041,600 | — | — |
| 2016-02-23 | $25.42 | $25.42 | 1,268,100 | — | — |
| 2016-02-22 | $25.56 | $25.56 | 1,602,300 | — | — |
| 2016-02-19 | $25.43 | $25.43 | 2,962,600 | — | — |
| 2016-02-18 | $24.80 | $24.80 | 1,353,900 | — | — |
| 2016-02-17 | $24.99 | $24.99 | 1,534,800 | — | — |
| 2016-02-16 | $24.69 | $24.69 | 1,588,900 | — | — |
| 2016-02-12 | $23.75 | $23.75 | 2,374,800 | — | — |
| 2016-02-11 | $23.36 | $23.36 | 4,304,300 | — | — |
| 2016-02-10 | $21.71 | $21.71 | 1,777,400 | — | — |
| 2016-02-09 | $21.33 | $21.33 | 1,049,500 | — | — |
| 2016-02-08 | $21.47 | $21.47 | 951,500 | — | — |
| 2016-02-05 | $21.99 | $21.99 | 1,263,600 | — | — |
| 2016-02-04 | $22.48 | $22.48 | 1,027,200 | — | — |
| 2016-02-03 | $22.47 | $22.47 | 680,900 | — | — |
| 2016-02-02 | $22.31 | $22.31 | 1,097,500 | — | — |
| 2016-02-01 | $22.32 | $22.32 | 875,100 | — | — |
| 2016-01-29 | $22.33 | $22.33 | 1,030,100 | — | — |
| 2016-01-28 | $21.96 | $21.96 | 760,100 | — | — |
| 2016-01-27 | $22.86 | $22.86 | 445,300 | — | — |
| 2016-01-26 | $23.16 | $23.16 | 834,200 | — | — |
| 2016-01-25 | $23.19 | $23.19 | 1,768,100 | — | — |
| 2016-01-22 | $23.04 | $23.04 | 1,115,200 | — | — |
| 2016-01-21 | $21.95 | $21.95 | 1,918,300 | — | — |
| 2016-01-20 | $22.21 | $22.21 | 1,447,000 | — | — |
| 2016-01-19 | $22.42 | $22.42 | 737,800 | — | — |
| 2016-01-15 | $22.39 | $22.39 | 1,258,200 | — | — |
| 2016-01-14 | $22.59 | $22.59 | 1,182,000 | — | — |
| 2016-01-13 | $22.34 | $22.34 | 1,483,200 | — | — |
| 2016-01-12 | $22.78 | $22.78 | 2,033,200 | — | — |
| 2016-01-11 | $22.28 | $22.28 | 1,651,300 | — | — |
| 2016-01-08 | $22.51 | $22.51 | 1,848,700 | — | — |
| 2016-01-07 | $22.63 | $22.63 | 2,445,500 | — | — |
| 2016-01-06 | $23.67 | $23.67 | 5,453,600 | — | — |
| 2016-01-05 | $24.00 | $24.00 | 2,279,100 | — | — |
| 2016-01-04 | $23.66 | $23.66 | 1,726,700 | — | — |