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
- 2012-10-25 to 2026-09-09
- 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 | $25.19 | $34.78 | 27,100 | — | — |
| 2016-12-29 | $24.97 | $34.48 | 19,700 | — | — |
| 2016-12-28 | $25.27 | $34.89 | 28,300 | — | — |
| 2016-12-27 | $25.23 | $34.83 | 36,100 | — | — |
| 2016-12-23 | $25.23 | $34.83 | 27,200 | — | — |
| 2016-12-22 | $25.60 | $35.35 | 16,900 | — | — |
| 2016-12-21 | $25.13 | $34.70 | 50,300 | — | — |
| 2016-12-20 | $24.80 | $34.24 | 40,600 | — | — |
| 2016-12-19 | $24.84 | $34.30 | 54,500 | — | — |
| 2016-12-16 | $24.90 | $34.38 | 167,600 | — | — |
| 2016-12-15 | $25.76 | $35.57 | 34,400 | — | — |
| 2016-12-14 | $26.13 | $36.08 | 19,000 | — | — |
| 2016-12-13 | $25.94 | $35.81 | 58,300 | — | — |
| 2016-12-12 | $25.54 | $35.26 | 43,200 | — | — |
| 2016-12-09 | $25.77 | $35.58 | 68,500 | — | — |
| 2016-12-08 | $26.20 | $36.17 | 52,300 | — | — |
| 2016-12-07 | $26.55 | $36.66 | 67,900 | — | — |
| 2016-12-06 | $26.55 | $36.66 | 44,200 | — | — |
| 2016-12-05 | $25.93 | $35.80 | 36,700 | — | — |
| 2016-12-02 | $25.84 | $35.68 | 33,900 | — | — |
| 2016-12-01 | $25.91 | $35.77 | 49,800 | — | — |
| 2016-11-30 | $26.00 | $35.90 | 49,900 | — | — |
| 2016-11-29 | $26.01 | $35.91 | 59,000 | — | — |
| 2016-11-28 | $25.40 | $35.07 | 27,600 | — | — |
| 2016-11-25 | $25.64 | $35.40 | 19,900 | — | — |
| 2016-11-23 | $25.27 | $34.89 | 34,600 | — | — |
| 2016-11-22 | $25.82 | $35.65 | 52,900 | — | — |
| 2016-11-21 | $25.33 | $34.97 | 62,500 | — | — |
| 2016-11-18 | $25.32 | $34.96 | 37,800 | — | — |
| 2016-11-17 | $25.45 | $35.14 | 55,700 | — | — |
| 2016-11-16 | $25.43 | $35.11 | 43,700 | — | — |
| 2016-11-15 | $25.36 | $35.01 | 72,500 | — | — |
| 2016-11-14 | $25.31 | $34.95 | 50,300 | — | — |
| 2016-11-11 | $25.31 | $34.95 | 30,400 | — | — |
| 2016-11-10 | $25.83 | $35.66 | 75,300 | — | — |
| 2016-11-09 | $26.10 | $36.04 | 52,800 | — | — |
| 2016-11-08 | $26.03 | $35.94 | 93,500 | — | — |
| 2016-11-07 | $26.23 | $36.22 | 43,900 | — | — |
| 2016-11-04 | $26.01 | $35.91 | 35,000 | — | — |
| 2016-11-03 | $26.05 | $35.97 | 34,200 | — | — |
| 2016-11-02 | $25.76 | $35.57 | 100,900 | — | — |
| 2016-11-01 | $25.67 | $34.60 | 50,300 | — | — |
| 2016-10-31 | $25.55 | $34.44 | 60,500 | — | — |
| 2016-10-28 | $26.17 | $35.28 | 39,300 | — | — |
| 2016-10-27 | $26.48 | $35.69 | 39,200 | — | — |
| 2016-10-26 | $26.67 | $35.95 | 46,400 | — | — |
| 2016-10-25 | $27.20 | $36.67 | 46,500 | — | — |
| 2016-10-24 | $27.76 | $37.42 | 32,100 | — | — |
| 2016-10-21 | $27.14 | $36.58 | 59,100 | — | — |
| 2016-10-20 | $26.86 | $36.21 | 56,000 | — | — |
| 2016-10-19 | $26.63 | $35.90 | 28,200 | — | — |
| 2016-10-18 | $26.32 | $35.48 | 31,100 | — | — |
| 2016-10-17 | $26.22 | $35.34 | 94,900 | — | — |
| 2016-10-14 | $25.97 | $35.01 | 47,800 | — | — |
| 2016-10-13 | $25.59 | $34.49 | 55,700 | — | — |
| 2016-10-12 | $25.75 | $34.71 | 20,000 | — | — |
| 2016-10-11 | $25.74 | $34.70 | 37,300 | — | — |
| 2016-10-10 | $25.75 | $34.71 | 41,600 | — | — |
| 2016-10-07 | $25.75 | $34.71 | 25,800 | — | — |
| 2016-10-06 | $25.80 | $34.78 | 30,200 | — | — |
| 2016-10-05 | $25.69 | $34.63 | 55,300 | — | — |
| 2016-10-04 | $25.39 | $34.23 | 37,000 | — | — |
| 2016-10-03 | $25.38 | $34.21 | 26,700 | — | — |
| 2016-09-30 | $25.39 | $34.23 | 49,600 | — | — |
| 2016-09-29 | $25.64 | $34.56 | 120,600 | — | — |
| 2016-09-28 | $25.73 | $34.68 | 72,400 | — | — |
| 2016-09-27 | $25.54 | $34.43 | 105,400 | — | — |
| 2016-09-26 | $25.69 | $34.63 | 73,200 | — | — |
| 2016-09-23 | $25.77 | $34.74 | 32,500 | — | — |
| 2016-09-22 | $25.97 | $35.01 | 52,900 | — | — |
| 2016-09-21 | $25.79 | $34.76 | 61,900 | — | — |
| 2016-09-20 | $25.81 | $34.79 | 15,000 | — | — |
| 2016-09-19 | $25.96 | $34.99 | 73,200 | — | — |
| 2016-09-16 | $25.92 | $34.94 | 23,600 | — | — |
| 2016-09-15 | $25.77 | $34.74 | 16,600 | — | — |
| 2016-09-14 | $25.80 | $34.78 | 28,200 | — | — |
| 2016-09-13 | $25.71 | $34.66 | 38,300 | — | — |
| 2016-09-12 | $25.99 | $35.03 | 53,400 | — | — |
| 2016-09-09 | $25.75 | $34.71 | 96,700 | — | — |
| 2016-09-08 | $25.77 | $34.74 | 49,000 | — | — |
| 2016-09-07 | $25.87 | $34.87 | 67,500 | — | — |
| 2016-09-06 | $25.98 | $35.02 | 69,200 | — | — |
| 2016-09-02 | $26.00 | $35.05 | 156,300 | — | — |
| 2016-09-01 | $26.05 | $35.11 | 81,200 | — | — |
| 2016-08-31 | $26.00 | $35.05 | 53,800 | — | — |
| 2016-08-30 | $25.88 | $34.89 | 75,000 | — | — |
| 2016-08-29 | $26.03 | $35.09 | 72,500 | — | — |
| 2016-08-26 | $26.07 | $35.14 | 69,100 | — | — |
| 2016-08-25 | $25.95 | $34.98 | 78,400 | — | — |
| 2016-08-24 | $25.90 | $34.91 | 88,800 | — | — |
| 2016-08-23 | $26.59 | $35.84 | 146,900 | — | — |
| 2016-08-22 | $26.57 | $35.82 | 814,800 | — | — |
| 2016-08-19 | $25.22 | $34.00 | 40,300 | — | — |
| 2016-08-18 | $25.50 | $34.37 | 120,000 | — | — |
| 2016-08-17 | $25.34 | $34.16 | 91,500 | — | — |
| 2016-08-16 | $25.51 | $34.39 | 483,500 | — | — |
| 2016-08-15 | $24.34 | $32.81 | 75,100 | — | — |
| 2016-08-12 | $24.13 | $32.53 | 28,000 | — | — |
| 2016-08-11 | $24.25 | $32.69 | 62,400 | — | — |
| 2016-08-10 | $24.04 | $32.41 | 35,400 | — | — |
| 2016-08-09 | $23.94 | $32.27 | 63,800 | — | — |
| 2016-08-08 | $24.00 | $32.35 | 57,700 | — | — |
| 2016-08-05 | $23.62 | $31.84 | 157,500 | — | — |
| 2016-08-04 | $23.44 | $31.60 | 58,000 | — | — |
| 2016-08-03 | $24.11 | $31.69 | 93,300 | — | — |
| 2016-08-02 | $23.34 | $30.67 | 35,800 | — | — |
| 2016-08-01 | $23.26 | $30.57 | 88,500 | — | — |
| 2016-07-29 | $23.50 | $30.89 | 37,700 | — | — |
| 2016-07-28 | $23.24 | $30.54 | 141,600 | — | — |
| 2016-07-27 | $23.36 | $30.70 | 50,700 | — | — |
| 2016-07-26 | $23.53 | $30.92 | 81,600 | — | — |
| 2016-07-25 | $23.84 | $31.33 | 76,900 | — | — |
| 2016-07-22 | $23.92 | $31.44 | 41,800 | — | — |
| 2016-07-21 | $23.90 | $31.41 | 40,600 | — | — |
| 2016-07-20 | $23.96 | $31.49 | 87,200 | — | — |
| 2016-07-19 | $23.64 | $31.07 | 85,300 | — | — |
| 2016-07-18 | $23.62 | $31.04 | 54,600 | — | — |
| 2016-07-15 | $23.66 | $31.10 | 94,700 | — | — |
| 2016-07-14 | $23.65 | $31.08 | 36,600 | — | — |
| 2016-07-13 | $23.35 | $30.69 | 62,500 | — | — |
| 2016-07-12 | $23.94 | $31.46 | 85,400 | — | — |
| 2016-07-11 | $23.95 | $31.48 | 50,700 | — | — |
| 2016-07-08 | $24.12 | $31.70 | 104,000 | — | — |
| 2016-07-07 | $24.13 | $31.71 | 106,700 | — | — |
| 2016-07-06 | $24.30 | $31.94 | 91,700 | — | — |
| 2016-07-05 | $24.17 | $31.77 | 23,900 | — | — |
| 2016-07-01 | $24.29 | $31.92 | 40,100 | — | — |
| 2016-06-30 | $24.52 | $32.23 | 74,200 | — | — |
| 2016-06-29 | $24.18 | $31.78 | 25,000 | — | — |
| 2016-06-28 | $23.70 | $31.15 | 66,600 | — | — |
| 2016-06-27 | $23.53 | $30.92 | 55,600 | — | — |
| 2016-06-24 | $24.04 | $31.59 | 68,500 | — | — |
| 2016-06-23 | $24.71 | $32.48 | 82,800 | — | — |
| 2016-06-22 | $24.30 | $31.94 | 164,700 | — | — |
| 2016-06-21 | $24.20 | $31.81 | 30,600 | — | — |
| 2016-06-20 | $23.91 | $31.42 | 40,900 | — | — |
| 2016-06-17 | $24.00 | $31.54 | 36,600 | — | — |
| 2016-06-16 | $23.77 | $31.24 | 63,400 | — | — |
| 2016-06-15 | $23.79 | $31.27 | 59,900 | — | — |
| 2016-06-14 | $22.78 | $29.94 | 46,300 | — | — |
| 2016-06-13 | $23.23 | $30.53 | 76,300 | — | — |
| 2016-06-10 | $23.58 | $30.99 | 85,800 | — | — |
| 2016-06-09 | $24.00 | $31.54 | 96,000 | — | — |
| 2016-06-08 | $23.99 | $31.53 | 88,700 | — | — |
| 2016-06-07 | $24.21 | $31.82 | 131,200 | — | — |
| 2016-06-06 | $24.11 | $31.69 | 168,100 | — | — |
| 2016-06-03 | $24.24 | $31.86 | 148,100 | — | — |
| 2016-06-02 | $23.96 | $31.49 | 282,800 | — | — |
| 2016-06-01 | $23.36 | $30.70 | 85,300 | — | — |
| 2016-05-31 | $23.00 | $30.23 | 149,900 | — | — |
| 2016-05-27 | $23.13 | $30.40 | 51,800 | — | — |
| 2016-05-26 | $22.94 | $30.15 | 69,200 | — | — |
| 2016-05-25 | $22.69 | $29.82 | 124,900 | — | — |
| 2016-05-24 | $22.71 | $29.85 | 85,700 | — | — |
| 2016-05-23 | $23.56 | $30.96 | 79,700 | — | — |
| 2016-05-20 | $23.96 | $31.49 | 46,000 | — | — |
| 2016-05-19 | $23.92 | $31.44 | 50,400 | — | — |
| 2016-05-18 | $23.93 | $31.45 | 107,300 | — | — |
| 2016-05-17 | $24.37 | $32.03 | 78,000 | — | — |
| 2016-05-16 | $25.03 | $32.11 | 322,600 | — | — |
| 2016-05-13 | $23.60 | $30.28 | 95,300 | — | — |
| 2016-05-12 | $23.71 | $30.42 | 85,800 | — | — |
| 2016-05-11 | $23.38 | $29.99 | 113,700 | — | — |
| 2016-05-10 | $23.38 | $29.99 | 101,800 | — | — |
| 2016-05-09 | $23.23 | $29.80 | 96,200 | — | — |
| 2016-05-06 | $22.95 | $29.44 | 53,600 | — | — |
| 2016-05-05 | $22.90 | $29.38 | 29,700 | — | — |
| 2016-05-04 | $22.98 | $29.48 | 38,800 | — | — |
| 2016-05-03 | $23.14 | $29.69 | 37,600 | — | — |
| 2016-05-02 | $23.45 | $30.08 | 64,200 | — | — |
| 2016-04-29 | $23.55 | $30.21 | 30,700 | — | — |
| 2016-04-28 | $23.50 | $30.15 | 41,500 | — | — |
| 2016-04-27 | $23.68 | $30.38 | 71,900 | — | — |
| 2016-04-26 | $24.24 | $31.10 | 143,300 | — | — |
| 2016-04-25 | $24.12 | $30.94 | 75,400 | — | — |
| 2016-04-22 | $24.24 | $31.10 | 88,700 | — | — |
| 2016-04-21 | $24.14 | $30.97 | 94,300 | — | — |
| 2016-04-20 | $24.33 | $31.21 | 44,600 | — | — |
| 2016-04-19 | $24.29 | $31.16 | 71,000 | — | — |
| 2016-04-18 | $24.19 | $31.03 | 114,400 | — | — |
| 2016-04-15 | $24.08 | $30.89 | 114,600 | — | — |
| 2016-04-14 | $24.34 | $31.22 | 45,000 | — | — |
| 2016-04-13 | $24.25 | $31.11 | 148,700 | — | — |
| 2016-04-12 | $24.49 | $31.42 | 47,800 | — | — |
| 2016-04-11 | $24.18 | $31.02 | 30,200 | — | — |
| 2016-04-08 | $24.34 | $31.22 | 63,900 | — | — |
| 2016-04-07 | $24.50 | $31.43 | 70,700 | — | — |
| 2016-04-06 | $24.50 | $31.43 | 76,400 | — | — |
| 2016-04-05 | $24.20 | $31.05 | 92,700 | — | — |
| 2016-04-04 | $23.84 | $30.58 | 83,900 | — | — |
| 2016-04-01 | $23.69 | $30.39 | 75,100 | — | — |
| 2016-03-31 | $24.33 | $31.21 | 38,800 | — | — |
| 2016-03-30 | $23.05 | $29.57 | 87,400 | — | — |
| 2016-03-29 | $22.53 | $28.90 | 103,600 | — | — |
| 2016-03-28 | $23.00 | $29.51 | 100,200 | — | — |
| 2016-03-24 | $23.76 | $30.48 | 29,600 | — | — |
| 2016-03-23 | $23.45 | $30.08 | 35,100 | — | — |
| 2016-03-22 | $24.32 | $31.20 | 49,100 | — | — |
| 2016-03-21 | $24.45 | $31.37 | 45,300 | — | — |
| 2016-03-18 | $24.95 | $32.01 | 226,300 | — | — |
| 2016-03-17 | $24.84 | $31.87 | 66,500 | — | — |
| 2016-03-16 | $24.94 | $31.99 | 154,000 | — | — |
| 2016-03-15 | $24.59 | $31.55 | 94,400 | — | — |
| 2016-03-14 | $24.25 | $31.11 | 62,600 | — | — |
| 2016-03-11 | $23.63 | $30.31 | 117,000 | — | — |
| 2016-03-10 | $24.14 | $30.97 | 136,400 | — | — |
| 2016-03-09 | $24.35 | $31.24 | 111,000 | — | — |
| 2016-03-08 | $23.14 | $29.69 | 150,900 | — | — |
| 2016-03-07 | $24.11 | $30.93 | 228,000 | — | — |
| 2016-03-04 | $25.50 | $32.71 | 633,400 | — | — |
| 2016-03-03 | $24.15 | $30.98 | 141,500 | — | — |
| 2016-03-02 | $22.67 | $29.08 | 152,300 | — | — |
| 2016-03-01 | $21.80 | $27.97 | 207,700 | — | — |
| 2016-02-29 | $21.52 | $27.61 | 257,200 | — | — |
| 2016-02-26 | $22.65 | $29.06 | 169,600 | — | — |
| 2016-02-25 | $21.58 | $27.68 | 129,300 | — | — |
| 2016-02-24 | $21.04 | $26.99 | 64,200 | — | — |
| 2016-02-23 | $20.72 | $26.58 | 82,500 | — | — |
| 2016-02-22 | $20.67 | $26.52 | 61,400 | — | — |
| 2016-02-19 | $20.23 | $25.95 | 68,700 | — | — |
| 2016-02-18 | $21.05 | $27.00 | 72,000 | — | — |
| 2016-02-17 | $20.90 | $26.81 | 183,000 | — | — |
| 2016-02-16 | $20.24 | $25.97 | 104,300 | — | — |
| 2016-02-12 | $19.60 | $25.14 | 51,100 | — | — |
| 2016-02-11 | $18.80 | $24.12 | 69,100 | — | — |
| 2016-02-10 | $19.65 | $25.21 | 83,900 | — | — |
| 2016-02-09 | $19.81 | $24.65 | 75,700 | — | — |
| 2016-02-08 | $19.88 | $24.74 | 54,800 | — | — |
| 2016-02-05 | $19.98 | $24.86 | 56,100 | — | — |
| 2016-02-04 | $20.74 | $25.81 | 83,800 | — | — |
| 2016-02-03 | $19.80 | $24.64 | 89,700 | — | — |
| 2016-02-02 | $19.73 | $24.55 | 244,700 | — | — |
| 2016-02-01 | $19.37 | $24.11 | 172,200 | — | — |
| 2016-01-29 | $20.09 | $25.00 | 77,300 | — | — |
| 2016-01-28 | $20.49 | $25.50 | 45,400 | — | — |
| 2016-01-27 | $20.16 | $25.09 | 55,100 | — | — |
| 2016-01-26 | $20.21 | $25.15 | 32,900 | — | — |
| 2016-01-25 | $19.58 | $24.37 | 63,800 | — | — |
| 2016-01-22 | $20.21 | $25.15 | 90,300 | — | — |
| 2016-01-21 | $18.99 | $23.63 | 65,900 | — | — |
| 2016-01-20 | $19.24 | $23.94 | 179,800 | — | — |
| 2016-01-19 | $19.88 | $24.74 | 176,300 | — | — |
| 2016-01-15 | $21.74 | $27.05 | 54,400 | — | — |
| 2016-01-14 | $21.95 | $27.32 | 84,300 | — | — |
| 2016-01-13 | $21.75 | $27.07 | 40,400 | — | — |
| 2016-01-12 | $22.56 | $28.08 | 111,100 | — | — |
| 2016-01-11 | $23.24 | $28.92 | 69,300 | — | — |
| 2016-01-08 | $22.77 | $28.34 | 90,200 | — | — |
| 2016-01-07 | $23.43 | $29.16 | 83,500 | — | — |
| 2016-01-06 | $24.69 | $30.73 | 80,300 | — | — |
| 2016-01-05 | $24.90 | $30.99 | 99,200 | — | — |
| 2016-01-04 | $25.09 | $31.22 | 83,200 | — | — |