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
- 1997-02-07 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 | $24.41 | $24.41 | 1,747,400 | — | — |
| 2016-12-29 | $24.48 | $24.48 | 1,526,900 | — | — |
| 2016-12-28 | $24.24 | $24.24 | 2,061,600 | — | — |
| 2016-12-27 | $24.91 | $24.91 | 1,736,800 | — | — |
| 2016-12-23 | $24.63 | $24.63 | 1,110,700 | — | — |
| 2016-12-22 | $24.53 | $24.53 | 2,315,400 | — | — |
| 2016-12-21 | $24.81 | $24.81 | 2,894,500 | — | — |
| 2016-12-20 | $24.84 | $24.84 | 4,635,600 | — | — |
| 2016-12-19 | $24.05 | $24.05 | 3,906,700 | — | — |
| 2016-12-16 | $23.27 | $23.27 | 4,550,000 | — | — |
| 2016-12-15 | $23.78 | $23.78 | 3,713,300 | — | — |
| 2016-12-14 | $23.69 | $23.69 | 2,482,500 | — | — |
| 2016-12-13 | $23.90 | $23.90 | 3,996,600 | — | — |
| 2016-12-12 | $23.99 | $23.99 | 4,108,200 | — | — |
| 2016-12-09 | $24.67 | $24.67 | 5,669,200 | — | — |
| 2016-12-08 | $24.87 | $24.87 | 15,178,500 | — | — |
| 2016-12-07 | $21.60 | $21.60 | 3,099,900 | — | — |
| 2016-12-06 | $21.00 | $21.00 | 4,877,300 | — | — |
| 2016-12-05 | $21.16 | $21.16 | 2,587,000 | — | — |
| 2016-12-02 | $20.45 | $20.45 | 3,777,400 | — | — |
| 2016-12-01 | $20.75 | $20.75 | 1,960,500 | — | — |
| 2016-11-30 | $21.45 | $21.45 | 2,376,700 | — | — |
| 2016-11-29 | $21.66 | $21.66 | 2,773,800 | — | — |
| 2016-11-28 | $21.43 | $21.43 | 2,704,700 | — | — |
| 2016-11-25 | $22.45 | $22.45 | 557,300 | — | — |
| 2016-11-23 | $22.28 | $22.28 | 1,477,600 | — | — |
| 2016-11-22 | $21.95 | $21.95 | 1,718,600 | — | — |
| 2016-11-21 | $21.95 | $21.95 | 1,197,600 | — | — |
| 2016-11-18 | $21.93 | $21.93 | 1,638,700 | — | — |
| 2016-11-17 | $21.96 | $21.96 | 2,571,900 | — | — |
| 2016-11-16 | $22.53 | $22.53 | 2,147,900 | — | — |
| 2016-11-15 | $22.64 | $22.64 | 2,101,800 | — | — |
| 2016-11-14 | $22.50 | $22.50 | 3,542,600 | — | — |
| 2016-11-11 | $21.74 | $21.74 | 2,779,800 | — | — |
| 2016-11-10 | $21.18 | $21.18 | 2,483,700 | — | — |
| 2016-11-09 | $20.90 | $20.90 | 2,395,400 | — | — |
| 2016-11-08 | $20.51 | $20.51 | 1,944,800 | — | — |
| 2016-11-07 | $20.34 | $20.34 | 3,282,200 | — | — |
| 2016-11-04 | $19.25 | $19.25 | 1,711,400 | — | — |
| 2016-11-03 | $19.27 | $19.27 | 1,699,500 | — | — |
| 2016-11-02 | $19.34 | $19.34 | 2,969,200 | — | — |
| 2016-11-01 | $19.21 | $19.21 | 2,710,700 | — | — |
| 2016-10-31 | $19.38 | $19.38 | 2,608,800 | — | — |
| 2016-10-28 | $19.51 | $19.51 | 2,371,200 | — | — |
| 2016-10-27 | $19.55 | $19.55 | 3,624,600 | — | — |
| 2016-10-26 | $20.39 | $20.39 | 2,241,600 | — | — |
| 2016-10-25 | $19.89 | $19.89 | 1,533,000 | — | — |
| 2016-10-24 | $20.05 | $20.05 | 1,496,600 | — | — |
| 2016-10-21 | $19.93 | $19.93 | 3,189,500 | — | — |
| 2016-10-20 | $20.12 | $20.12 | 4,658,800 | — | — |
| 2016-10-19 | $20.65 | $20.65 | 1,173,500 | — | — |
| 2016-10-18 | $20.34 | $20.34 | 1,580,700 | — | — |
| 2016-10-17 | $20.21 | $20.21 | 2,190,200 | — | — |
| 2016-10-14 | $20.80 | $20.80 | 3,344,600 | — | — |
| 2016-10-13 | $20.84 | $20.84 | 2,339,900 | — | — |
| 2016-10-12 | $20.96 | $20.96 | 5,482,700 | — | — |
| 2016-10-11 | $21.42 | $21.42 | 2,970,900 | — | — |
| 2016-10-10 | $22.32 | $22.32 | 1,760,300 | — | — |
| 2016-10-07 | $22.33 | $22.33 | 2,374,700 | — | — |
| 2016-10-06 | $22.67 | $22.67 | 3,463,900 | — | — |
| 2016-10-05 | $21.95 | $21.95 | 2,839,000 | — | — |
| 2016-10-04 | $21.19 | $21.19 | 2,588,800 | — | — |
| 2016-10-03 | $21.30 | $21.30 | 2,426,900 | — | — |
| 2016-09-30 | $21.80 | $21.80 | 2,881,100 | — | — |
| 2016-09-29 | $21.95 | $21.95 | 1,708,400 | — | — |
| 2016-09-28 | $22.41 | $22.41 | 2,318,800 | — | — |
| 2016-09-27 | $22.65 | $22.65 | 2,288,300 | — | — |
| 2016-09-26 | $22.03 | $22.03 | 1,529,400 | — | — |
| 2016-09-23 | $22.16 | $22.16 | 2,048,700 | — | — |
| 2016-09-22 | $22.26 | $22.26 | 2,275,800 | — | — |
| 2016-09-21 | $21.83 | $21.83 | 2,306,600 | — | — |
| 2016-09-20 | $21.46 | $21.46 | 1,505,000 | — | — |
| 2016-09-19 | $21.77 | $21.77 | 2,774,300 | — | — |
| 2016-09-16 | $21.24 | $21.24 | 3,780,900 | — | — |
| 2016-09-15 | $21.16 | $21.16 | 2,727,500 | — | — |
| 2016-09-14 | $21.08 | $21.08 | 2,318,300 | — | — |
| 2016-09-13 | $21.29 | $21.29 | 2,887,900 | — | — |
| 2016-09-12 | $21.84 | $21.84 | 3,194,000 | — | — |
| 2016-09-09 | $21.66 | $21.66 | 5,730,100 | — | — |
| 2016-09-08 | $22.18 | $22.18 | 3,180,700 | — | — |
| 2016-09-07 | $22.75 | $22.75 | 2,434,800 | — | — |
| 2016-09-06 | $22.98 | $22.98 | 2,406,500 | — | — |
| 2016-09-02 | $22.89 | $22.89 | 4,303,200 | — | — |
| 2016-09-01 | $23.17 | $23.17 | 12,256,600 | — | — |
| 2016-08-31 | $21.45 | $21.45 | 4,494,100 | — | — |
| 2016-08-30 | $21.73 | $21.73 | 1,658,400 | — | — |
| 2016-08-29 | $21.67 | $21.67 | 1,957,900 | — | — |
| 2016-08-26 | $21.64 | $21.64 | 1,748,400 | — | — |
| 2016-08-25 | $21.80 | $21.80 | 1,939,200 | — | — |
| 2016-08-24 | $21.88 | $21.88 | 1,719,800 | — | — |
| 2016-08-23 | $21.93 | $21.93 | 2,267,800 | — | — |
| 2016-08-22 | $21.87 | $21.87 | 2,412,800 | — | — |
| 2016-08-19 | $21.58 | $21.58 | 1,875,400 | — | — |
| 2016-08-18 | $21.50 | $21.50 | 1,813,100 | — | — |
| 2016-08-17 | $21.26 | $21.26 | 3,396,300 | — | — |
| 2016-08-16 | $21.88 | $21.88 | 4,850,300 | — | — |
| 2016-08-15 | $21.32 | $21.32 | 3,205,100 | — | — |
| 2016-08-12 | $20.81 | $20.81 | 2,385,300 | — | — |
| 2016-08-11 | $20.60 | $20.60 | 1,855,700 | — | — |
| 2016-08-10 | $20.50 | $20.50 | 1,980,300 | — | — |
| 2016-08-09 | $20.28 | $20.28 | 1,925,400 | — | — |
| 2016-08-08 | $19.98 | $19.98 | 1,208,600 | — | — |
| 2016-08-05 | $20.22 | $20.22 | 1,961,100 | — | — |
| 2016-08-04 | $19.71 | $19.71 | 2,453,900 | — | — |
| 2016-08-03 | $19.53 | $19.53 | 2,757,400 | — | — |
| 2016-08-02 | $18.76 | $18.76 | 2,701,300 | — | — |
| 2016-08-01 | $19.24 | $19.24 | 1,688,000 | — | — |
| 2016-07-29 | $19.19 | $19.19 | 3,445,300 | — | — |
| 2016-07-28 | $19.39 | $19.39 | 9,424,800 | — | — |
| 2016-07-27 | $20.41 | $20.41 | 1,855,400 | — | — |
| 2016-07-26 | $20.52 | $20.52 | 1,725,700 | — | — |
| 2016-07-25 | $20.31 | $20.31 | 1,661,800 | — | — |
| 2016-07-22 | $20.08 | $20.08 | 1,386,700 | — | — |
| 2016-07-21 | $19.94 | $19.94 | 1,554,600 | — | — |
| 2016-07-20 | $20.26 | $20.26 | 1,415,900 | — | — |
| 2016-07-19 | $20.01 | $20.01 | 1,769,400 | — | — |
| 2016-07-18 | $20.17 | $20.17 | 2,270,500 | — | — |
| 2016-07-15 | $20.00 | $20.00 | 5,454,900 | — | — |
| 2016-07-14 | $19.48 | $19.48 | 2,083,000 | — | — |
| 2016-07-13 | $19.68 | $19.68 | 3,727,800 | — | — |
| 2016-07-12 | $19.95 | $19.95 | 3,638,400 | — | — |
| 2016-07-11 | $19.39 | $19.39 | 2,525,500 | — | — |
| 2016-07-08 | $19.09 | $19.09 | 3,404,500 | — | — |
| 2016-07-07 | $18.37 | $18.37 | 2,326,800 | — | — |
| 2016-07-06 | $18.09 | $18.09 | 3,296,100 | — | — |
| 2016-07-05 | $18.00 | $18.00 | 2,465,100 | — | — |
| 2016-07-01 | $18.47 | $18.47 | 2,104,400 | — | — |
| 2016-06-30 | $18.75 | $18.75 | 2,936,300 | — | — |
| 2016-06-29 | $18.64 | $18.64 | 4,625,200 | — | — |
| 2016-06-28 | $18.34 | $18.34 | 4,967,300 | — | — |
| 2016-06-27 | $17.95 | $17.95 | 4,341,000 | — | — |
| 2016-06-24 | $19.11 | $19.11 | 6,179,700 | — | — |
| 2016-06-23 | $20.59 | $20.59 | 2,435,700 | — | — |
| 2016-06-22 | $20.11 | $20.11 | 2,210,400 | — | — |
| 2016-06-21 | $20.30 | $20.30 | 2,484,300 | — | — |
| 2016-06-20 | $20.64 | $20.64 | 1,605,000 | — | — |
| 2016-06-17 | $20.65 | $20.65 | 3,199,400 | — | — |
| 2016-06-16 | $20.99 | $20.99 | 2,734,800 | — | — |
| 2016-06-15 | $20.86 | $20.86 | 2,964,200 | — | — |
| 2016-06-14 | $20.91 | $20.91 | 2,246,400 | — | — |
| 2016-06-13 | $20.86 | $20.86 | 2,691,100 | — | — |
| 2016-06-10 | $21.12 | $21.12 | 3,387,600 | — | — |
| 2016-06-09 | $21.61 | $21.61 | 2,900,400 | — | — |
| 2016-06-08 | $21.68 | $21.68 | 4,277,400 | — | — |
| 2016-06-07 | $21.75 | $21.75 | 3,590,300 | — | — |
| 2016-06-06 | $21.27 | $21.27 | 4,167,800 | — | — |
| 2016-06-03 | $21.03 | $21.03 | 8,487,200 | — | — |
| 2016-06-02 | $20.03 | $20.03 | 15,379,300 | — | — |
| 2016-06-01 | $17.76 | $17.76 | 4,355,900 | — | — |
| 2016-05-31 | $17.46 | $17.46 | 2,743,500 | — | — |
| 2016-05-27 | $17.20 | $17.20 | 2,748,300 | — | — |
| 2016-05-26 | $16.86 | $16.86 | 1,975,100 | — | — |
| 2016-05-25 | $16.84 | $16.84 | 1,816,700 | — | — |
| 2016-05-24 | $16.82 | $16.82 | 3,300,000 | — | — |
| 2016-05-23 | $16.29 | $16.29 | 2,777,900 | — | — |
| 2016-05-20 | $16.10 | $16.10 | 1,825,400 | — | — |
| 2016-05-19 | $15.89 | $15.89 | 2,898,400 | — | — |
| 2016-05-18 | $16.31 | $16.31 | 3,918,900 | — | — |
| 2016-05-17 | $16.16 | $16.16 | 3,461,100 | — | — |
| 2016-05-16 | $15.86 | $15.86 | 3,206,000 | — | — |
| 2016-05-13 | $15.73 | $15.73 | 2,212,800 | — | — |
| 2016-05-12 | $15.83 | $15.83 | 2,008,300 | — | — |
| 2016-05-11 | $16.24 | $16.24 | 2,564,600 | — | — |
| 2016-05-10 | $16.15 | $16.15 | 3,188,300 | — | — |
| 2016-05-09 | $16.16 | $16.16 | 2,141,000 | — | — |
| 2016-05-06 | $16.26 | $16.26 | 2,227,900 | — | — |
| 2016-05-05 | $16.02 | $16.02 | 2,673,000 | — | — |
| 2016-05-04 | $16.06 | $16.06 | 2,677,700 | — | — |
| 2016-05-03 | $16.49 | $16.49 | 2,370,000 | — | — |
| 2016-05-02 | $16.81 | $16.81 | 2,396,100 | — | — |
| 2016-04-29 | $16.83 | $16.83 | 3,483,100 | — | — |
| 2016-04-28 | $16.63 | $16.63 | 4,292,900 | — | — |
| 2016-04-27 | $17.40 | $17.40 | 1,894,900 | — | — |
| 2016-04-26 | $17.35 | $17.35 | 2,346,400 | — | — |
| 2016-04-25 | $16.89 | $16.89 | 2,340,500 | — | — |
| 2016-04-22 | $17.10 | $17.10 | 3,069,700 | — | — |
| 2016-04-21 | $16.67 | $16.67 | 6,542,000 | — | — |
| 2016-04-20 | $17.09 | $17.09 | 5,937,900 | — | — |
| 2016-04-19 | $17.27 | $17.27 | 2,669,900 | — | — |
| 2016-04-18 | $17.80 | $17.80 | 1,846,600 | — | — |
| 2016-04-15 | $17.80 | $17.80 | 2,449,100 | — | — |
| 2016-04-14 | $17.94 | $17.94 | 2,382,600 | — | — |
| 2016-04-13 | $17.96 | $17.96 | 2,453,000 | — | — |
| 2016-04-12 | $17.47 | $17.47 | 4,083,800 | — | — |
| 2016-04-11 | $17.90 | $17.90 | 2,056,700 | — | — |
| 2016-04-08 | $18.21 | $18.21 | 3,351,800 | — | — |
| 2016-04-07 | $17.71 | $17.71 | 4,287,600 | — | — |
| 2016-04-06 | $18.64 | $18.64 | 1,853,000 | — | — |
| 2016-04-05 | $18.33 | $18.33 | 1,521,400 | — | — |
| 2016-04-04 | $18.65 | $18.65 | 1,715,400 | — | — |
| 2016-04-01 | $18.85 | $18.85 | 1,653,900 | — | — |
| 2016-03-31 | $19.02 | $19.02 | 1,935,700 | — | — |
| 2016-03-30 | $18.76 | $18.76 | 2,277,000 | — | — |
| 2016-03-29 | $18.87 | $18.87 | 2,583,800 | — | — |
| 2016-03-28 | $18.28 | $18.28 | 1,835,800 | — | — |
| 2016-03-24 | $18.57 | $18.57 | 2,203,500 | — | — |
| 2016-03-23 | $18.31 | $18.31 | 3,060,200 | — | — |
| 2016-03-22 | $18.91 | $18.91 | 4,691,300 | — | — |
| 2016-03-21 | $18.21 | $18.21 | 2,436,900 | — | — |
| 2016-03-18 | $18.21 | $18.21 | 4,328,700 | — | — |
| 2016-03-17 | $18.01 | $18.01 | 3,613,200 | — | — |
| 2016-03-16 | $17.28 | $17.28 | 2,730,300 | — | — |
| 2016-03-15 | $16.93 | $16.93 | 3,661,700 | — | — |
| 2016-03-14 | $17.55 | $17.55 | 2,263,300 | — | — |
| 2016-03-11 | $17.55 | $17.55 | 3,191,700 | — | — |
| 2016-03-10 | $17.13 | $17.13 | 3,965,200 | — | — |
| 2016-03-09 | $17.45 | $17.45 | 5,141,500 | — | — |
| 2016-03-08 | $16.63 | $16.63 | 5,234,600 | — | — |
| 2016-03-07 | $16.96 | $16.96 | 4,150,500 | — | — |
| 2016-03-04 | $17.28 | $17.28 | 8,368,600 | — | — |
| 2016-03-03 | $16.99 | $16.99 | 30,135,300 | — | — |
| 2016-03-02 | $20.71 | $20.71 | 7,050,300 | — | — |
| 2016-03-01 | $21.00 | $21.00 | 3,628,000 | — | — |
| 2016-02-29 | $20.50 | $20.50 | 3,296,900 | — | — |
| 2016-02-26 | $20.75 | $20.75 | 3,332,100 | — | — |
| 2016-02-25 | $20.71 | $20.71 | 2,111,300 | — | — |
| 2016-02-24 | $20.66 | $20.66 | 2,946,100 | — | — |
| 2016-02-23 | $19.89 | $19.89 | 2,317,600 | — | — |
| 2016-02-22 | $20.02 | $20.02 | 2,148,700 | — | — |
| 2016-02-19 | $19.57 | $19.57 | 1,391,400 | — | — |
| 2016-02-18 | $19.38 | $19.38 | 2,253,800 | — | — |
| 2016-02-17 | $19.52 | $19.52 | 2,367,700 | — | — |
| 2016-02-16 | $19.29 | $19.29 | 2,816,400 | — | — |
| 2016-02-12 | $18.28 | $18.28 | 2,661,700 | — | — |
| 2016-02-11 | $17.50 | $17.50 | 2,361,100 | — | — |
| 2016-02-10 | $17.59 | $17.59 | 3,200,800 | — | — |
| 2016-02-09 | $17.79 | $17.79 | 3,694,900 | — | — |
| 2016-02-08 | $17.66 | $17.66 | 3,206,700 | — | — |
| 2016-02-05 | $18.62 | $18.62 | 3,192,000 | — | — |
| 2016-02-04 | $19.17 | $19.17 | 3,257,700 | — | — |
| 2016-02-03 | $18.59 | $18.59 | 3,123,900 | — | — |
| 2016-02-02 | $17.77 | $17.77 | 3,246,000 | — | — |
| 2016-02-01 | $17.94 | $17.94 | 2,773,900 | — | — |
| 2016-01-29 | $17.77 | $17.77 | 3,999,200 | — | — |
| 2016-01-28 | $17.28 | $17.28 | 2,603,300 | — | — |
| 2016-01-27 | $17.80 | $17.80 | 1,981,900 | — | — |
| 2016-01-26 | $18.04 | $18.04 | 2,985,600 | — | — |
| 2016-01-25 | $17.60 | $17.60 | 1,538,800 | — | — |
| 2016-01-22 | $17.99 | $17.99 | 2,289,700 | — | — |
| 2016-01-21 | $17.45 | $17.45 | 2,941,500 | — | — |
| 2016-01-20 | $17.34 | $17.34 | 3,794,000 | — | — |
| 2016-01-19 | $17.59 | $17.59 | 2,740,200 | — | — |
| 2016-01-15 | $18.02 | $18.02 | 2,840,000 | — | — |
| 2016-01-14 | $18.33 | $18.33 | 2,383,400 | — | — |
| 2016-01-13 | $18.34 | $18.34 | 2,650,000 | — | — |
| 2016-01-12 | $18.57 | $18.57 | 3,660,200 | — | — |
| 2016-01-11 | $18.16 | $18.16 | 2,033,300 | — | — |
| 2016-01-08 | $18.17 | $18.17 | 3,222,100 | — | — |
| 2016-01-07 | $18.62 | $18.62 | 4,180,700 | — | — |
| 2016-01-06 | $19.52 | $19.52 | 3,456,300 | — | — |
| 2016-01-05 | $20.05 | $20.05 | 3,200,400 | — | — |
| 2016-01-04 | $20.24 | $20.24 | 3,919,300 | — | — |