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
- 1996-08-09 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 | $28.64 | $30.04 | 56,000 | — | — |
| 2016-12-29 | $28.77 | $30.18 | 44,300 | — | — |
| 2016-12-28 | $28.72 | $30.13 | 30,700 | — | — |
| 2016-12-27 | $28.93 | $30.35 | 82,600 | — | — |
| 2016-12-23 | $28.69 | $30.09 | 28,700 | — | — |
| 2016-12-22 | $28.77 | $30.18 | 54,800 | — | — |
| 2016-12-21 | $28.84 | $30.25 | 50,600 | — | — |
| 2016-12-20 | $28.91 | $30.33 | 79,700 | — | — |
| 2016-12-19 | $28.73 | $30.14 | 80,900 | — | — |
| 2016-12-16 | $28.86 | $30.27 | 336,300 | — | — |
| 2016-12-15 | $28.62 | $30.02 | 110,800 | — | — |
| 2016-12-14 | $28.53 | $29.93 | 108,800 | — | — |
| 2016-12-13 | $28.66 | $30.06 | 95,200 | — | — |
| 2016-12-12 | $28.80 | $30.21 | 140,600 | — | — |
| 2016-12-09 | $28.78 | $30.19 | 95,300 | — | — |
| 2016-12-08 | $28.78 | $30.19 | 79,400 | — | — |
| 2016-12-07 | $28.59 | $29.99 | 116,400 | — | — |
| 2016-12-06 | $28.18 | $29.56 | 189,100 | — | — |
| 2016-12-05 | $27.79 | $29.15 | 83,900 | — | — |
| 2016-12-02 | $27.50 | $28.85 | 60,200 | — | — |
| 2016-12-01 | $27.29 | $28.63 | 111,400 | — | — |
| 2016-11-30 | $27.14 | $28.47 | 89,700 | — | — |
| 2016-11-29 | $27.37 | $28.71 | 60,200 | — | — |
| 2016-11-28 | $27.49 | $28.84 | 126,100 | — | — |
| 2016-11-25 | $26.99 | $28.31 | 48,800 | — | — |
| 2016-11-23 | $27.02 | $28.34 | 146,300 | — | — |
| 2016-11-22 | $26.73 | $28.04 | 52,900 | — | — |
| 2016-11-21 | $26.50 | $27.80 | 48,400 | — | — |
| 2016-11-18 | $26.42 | $27.71 | 71,500 | — | — |
| 2016-11-17 | $26.11 | $27.39 | 285,600 | — | — |
| 2016-11-16 | $25.81 | $27.07 | 180,300 | — | — |
| 2016-11-15 | $25.42 | $26.66 | 91,300 | — | — |
| 2016-11-14 | $25.40 | $26.64 | 148,400 | — | — |
| 2016-11-11 | $25.54 | $26.79 | 242,600 | — | — |
| 2016-11-10 | $24.38 | $25.57 | 176,500 | — | — |
| 2016-11-09 | $24.89 | $26.11 | 170,200 | — | — |
| 2016-11-08 | $24.26 | $25.40 | 190,800 | — | — |
| 2016-11-07 | $23.72 | $24.83 | 101,700 | — | — |
| 2016-11-04 | $23.48 | $24.58 | 98,500 | — | — |
| 2016-11-03 | $23.41 | $24.51 | 82,600 | — | — |
| 2016-11-02 | $23.49 | $24.59 | 123,700 | — | — |
| 2016-11-01 | $23.44 | $24.54 | 144,900 | — | — |
| 2016-10-31 | $23.64 | $24.75 | 118,700 | — | — |
| 2016-10-28 | $23.57 | $24.67 | 131,400 | — | — |
| 2016-10-27 | $24.02 | $25.14 | 136,000 | — | — |
| 2016-10-26 | $24.17 | $25.30 | 185,200 | — | — |
| 2016-10-25 | $24.26 | $25.40 | 38,400 | — | — |
| 2016-10-24 | $24.29 | $25.43 | 33,200 | — | — |
| 2016-10-21 | $24.21 | $25.34 | 172,600 | — | — |
| 2016-10-20 | $24.35 | $25.49 | 79,900 | — | — |
| 2016-10-19 | $24.50 | $25.65 | 90,800 | — | — |
| 2016-10-18 | $23.92 | $25.04 | 59,800 | — | — |
| 2016-10-17 | $23.90 | $25.02 | 130,400 | — | — |
| 2016-10-14 | $23.56 | $24.66 | 68,000 | — | — |
| 2016-10-13 | $23.38 | $24.47 | 47,600 | — | — |
| 2016-10-12 | $23.47 | $24.57 | 45,500 | — | — |
| 2016-10-11 | $23.27 | $24.36 | 58,400 | — | — |
| 2016-10-10 | $23.47 | $24.57 | 37,900 | — | — |
| 2016-10-07 | $23.21 | $24.30 | 59,000 | — | — |
| 2016-10-06 | $23.42 | $24.52 | 31,000 | — | — |
| 2016-10-05 | $23.46 | $24.56 | 29,900 | — | — |
| 2016-10-04 | $23.58 | $24.68 | 76,400 | — | — |
| 2016-10-03 | $23.63 | $24.74 | 37,700 | — | — |
| 2016-09-30 | $23.65 | $24.76 | 131,500 | — | — |
| 2016-09-29 | $23.60 | $24.70 | 42,600 | — | — |
| 2016-09-28 | $23.75 | $24.86 | 24,200 | — | — |
| 2016-09-27 | $23.64 | $24.75 | 40,200 | — | — |
| 2016-09-26 | $23.63 | $24.74 | 30,100 | — | — |
| 2016-09-23 | $24.05 | $25.18 | 56,800 | — | — |
| 2016-09-22 | $24.10 | $25.23 | 56,700 | — | — |
| 2016-09-21 | $23.38 | $24.47 | 70,900 | — | — |
| 2016-09-20 | $23.07 | $24.15 | 35,200 | — | — |
| 2016-09-19 | $23.12 | $24.20 | 34,300 | — | — |
| 2016-09-16 | $23.16 | $24.24 | 82,600 | — | — |
| 2016-09-15 | $23.01 | $24.09 | 42,300 | — | — |
| 2016-09-14 | $22.69 | $23.75 | 33,700 | — | — |
| 2016-09-13 | $22.81 | $23.88 | 59,300 | — | — |
| 2016-09-12 | $22.85 | $23.92 | 109,100 | — | — |
| 2016-09-09 | $23.03 | $24.11 | 115,900 | — | — |
| 2016-09-08 | $23.60 | $24.70 | 32,600 | — | — |
| 2016-09-07 | $23.85 | $24.97 | 143,500 | — | — |
| 2016-09-06 | $23.68 | $24.79 | 43,500 | — | — |
| 2016-09-02 | $23.84 | $24.96 | 31,300 | — | — |
| 2016-09-01 | $23.42 | $24.52 | 49,500 | — | — |
| 2016-08-31 | $23.44 | $24.54 | 39,800 | — | — |
| 2016-08-30 | $23.64 | $24.75 | 64,400 | — | — |
| 2016-08-29 | $23.44 | $24.54 | 38,200 | — | — |
| 2016-08-26 | $23.49 | $24.59 | 32,300 | — | — |
| 2016-08-25 | $23.76 | $24.87 | 73,700 | — | — |
| 2016-08-24 | $23.65 | $24.76 | 95,300 | — | — |
| 2016-08-23 | $23.87 | $24.99 | 32,400 | — | — |
| 2016-08-22 | $23.60 | $24.70 | 276,000 | — | — |
| 2016-08-19 | $23.72 | $24.83 | 204,800 | — | — |
| 2016-08-18 | $23.74 | $24.85 | 38,600 | — | — |
| 2016-08-17 | $23.63 | $24.74 | 56,000 | — | — |
| 2016-08-16 | $23.77 | $24.88 | 69,300 | — | — |
| 2016-08-15 | $23.90 | $25.02 | 79,100 | — | — |
| 2016-08-12 | $23.75 | $24.86 | 93,900 | — | — |
| 2016-08-11 | $23.45 | $24.49 | 82,000 | — | — |
| 2016-08-10 | $23.40 | $24.44 | 42,700 | — | — |
| 2016-08-09 | $23.55 | $24.60 | 65,500 | — | — |
| 2016-08-08 | $23.97 | $25.04 | 106,100 | — | — |
| 2016-08-05 | $23.70 | $24.76 | 48,200 | — | — |
| 2016-08-04 | $23.32 | $24.36 | 49,500 | — | — |
| 2016-08-03 | $23.54 | $24.59 | 89,000 | — | — |
| 2016-08-02 | $23.37 | $24.41 | 58,400 | — | — |
| 2016-08-01 | $23.66 | $24.71 | 145,200 | — | — |
| 2016-07-29 | $24.31 | $25.39 | 53,700 | — | — |
| 2016-07-28 | $24.48 | $25.57 | 150,100 | — | — |
| 2016-07-27 | $24.36 | $25.45 | 63,700 | — | — |
| 2016-07-26 | $24.67 | $25.77 | 66,000 | — | — |
| 2016-07-25 | $24.67 | $25.77 | 33,200 | — | — |
| 2016-07-22 | $24.89 | $26.00 | 52,000 | — | — |
| 2016-07-21 | $24.43 | $25.52 | 165,200 | — | — |
| 2016-07-20 | $24.19 | $25.27 | 36,600 | — | — |
| 2016-07-19 | $24.15 | $25.23 | 85,100 | — | — |
| 2016-07-18 | $24.37 | $25.46 | 47,600 | — | — |
| 2016-07-15 | $24.32 | $25.40 | 94,600 | — | — |
| 2016-07-14 | $24.32 | $25.40 | 56,300 | — | — |
| 2016-07-13 | $24.37 | $25.46 | 100,100 | — | — |
| 2016-07-12 | $24.16 | $25.24 | 54,300 | — | — |
| 2016-07-11 | $24.26 | $25.34 | 59,700 | — | — |
| 2016-07-08 | $24.05 | $25.12 | 104,700 | — | — |
| 2016-07-07 | $23.66 | $24.71 | 162,400 | — | — |
| 2016-07-06 | $23.47 | $24.52 | 59,100 | — | — |
| 2016-07-05 | $23.03 | $24.06 | 92,300 | — | — |
| 2016-07-01 | $23.28 | $24.32 | 51,300 | — | — |
| 2016-06-30 | $23.68 | $24.74 | 117,300 | — | — |
| 2016-06-29 | $22.81 | $23.83 | 62,700 | — | — |
| 2016-06-28 | $22.27 | $23.26 | 79,900 | — | — |
| 2016-06-27 | $22.01 | $22.99 | 102,700 | — | — |
| 2016-06-24 | $22.62 | $23.63 | 447,400 | — | — |
| 2016-06-23 | $22.85 | $23.87 | 53,600 | — | — |
| 2016-06-22 | $22.53 | $23.53 | 69,700 | — | — |
| 2016-06-21 | $22.70 | $23.71 | 89,200 | — | — |
| 2016-06-20 | $22.48 | $23.48 | 40,000 | — | — |
| 2016-06-17 | $22.37 | $23.37 | 200,600 | — | — |
| 2016-06-16 | $22.82 | $23.84 | 63,300 | — | — |
| 2016-06-15 | $22.72 | $23.73 | 57,900 | — | — |
| 2016-06-14 | $22.65 | $23.66 | 58,800 | — | — |
| 2016-06-13 | $22.68 | $23.69 | 49,400 | — | — |
| 2016-06-10 | $23.05 | $24.08 | 43,300 | — | — |
| 2016-06-09 | $23.30 | $24.34 | 42,500 | — | — |
| 2016-06-08 | $23.40 | $24.44 | 33,800 | — | — |
| 2016-06-07 | $23.39 | $24.43 | 25,700 | — | — |
| 2016-06-06 | $23.46 | $24.51 | 36,800 | — | — |
| 2016-06-03 | $23.40 | $24.44 | 32,200 | — | — |
| 2016-06-02 | $23.79 | $24.85 | 62,900 | — | — |
| 2016-06-01 | $23.65 | $24.70 | 61,800 | — | — |
| 2016-05-31 | $23.54 | $24.59 | 82,600 | — | — |
| 2016-05-27 | $23.21 | $24.24 | 290,500 | — | — |
| 2016-05-26 | $22.90 | $23.92 | 59,800 | — | — |
| 2016-05-25 | $22.99 | $24.01 | 59,500 | — | — |
| 2016-05-24 | $23.25 | $24.29 | 306,800 | — | — |
| 2016-05-23 | $23.00 | $24.02 | 65,900 | — | — |
| 2016-05-20 | $23.35 | $24.39 | 47,200 | — | — |
| 2016-05-19 | $23.11 | $24.14 | 67,700 | — | — |
| 2016-05-18 | $23.28 | $24.32 | 63,400 | — | — |
| 2016-05-17 | $23.35 | $24.39 | 290,300 | — | — |
| 2016-05-16 | $23.58 | $24.63 | 79,700 | — | — |
| 2016-05-13 | $23.53 | $24.58 | 37,800 | — | — |
| 2016-05-12 | $23.56 | $24.61 | 72,100 | — | — |
| 2016-05-11 | $23.49 | $24.54 | 58,300 | — | — |
| 2016-05-10 | $23.73 | $24.76 | 42,600 | — | — |
| 2016-05-09 | $23.84 | $24.88 | 94,100 | — | — |
| 2016-05-06 | $23.71 | $24.74 | 51,400 | — | — |
| 2016-05-05 | $23.47 | $24.49 | 101,100 | — | — |
| 2016-05-04 | $23.65 | $24.68 | 86,100 | — | — |
| 2016-05-03 | $23.76 | $24.79 | 231,000 | — | — |
| 2016-05-02 | $24.20 | $25.25 | 162,000 | — | — |
| 2016-04-29 | $24.43 | $25.49 | 63,300 | — | — |
| 2016-04-28 | $24.85 | $25.93 | 113,600 | — | — |
| 2016-04-27 | $24.70 | $25.77 | 156,000 | — | — |
| 2016-04-26 | $24.31 | $25.37 | 363,100 | — | — |
| 2016-04-25 | $23.73 | $24.76 | 117,500 | — | — |
| 2016-04-22 | $23.36 | $24.38 | 357,900 | — | — |
| 2016-04-21 | $22.21 | $23.18 | 56,700 | — | — |
| 2016-04-20 | $22.17 | $23.13 | 89,500 | — | — |
| 2016-04-19 | $22.32 | $23.29 | 65,400 | — | — |
| 2016-04-18 | $22.27 | $23.24 | 174,700 | — | — |
| 2016-04-15 | $21.85 | $22.80 | 244,800 | — | — |
| 2016-04-14 | $22.24 | $23.21 | 38,000 | — | — |
| 2016-04-13 | $22.31 | $23.28 | 86,600 | — | — |
| 2016-04-12 | $22.05 | $23.01 | 196,800 | — | — |
| 2016-04-11 | $21.54 | $22.48 | 131,700 | — | — |
| 2016-04-08 | $21.53 | $22.47 | 71,400 | — | — |
| 2016-04-07 | $21.38 | $22.31 | 55,900 | — | — |
| 2016-04-06 | $21.60 | $22.54 | 54,600 | — | — |
| 2016-04-05 | $21.66 | $22.60 | 113,400 | — | — |
| 2016-04-04 | $21.86 | $22.81 | 123,100 | — | — |
| 2016-04-01 | $21.70 | $22.64 | 85,100 | — | — |
| 2016-03-31 | $21.61 | $22.55 | 77,800 | — | — |
| 2016-03-30 | $21.34 | $22.27 | 170,200 | — | — |
| 2016-03-29 | $21.16 | $22.08 | 132,000 | — | — |
| 2016-03-28 | $20.80 | $21.70 | 49,200 | — | — |
| 2016-03-24 | $20.67 | $21.57 | 183,000 | — | — |
| 2016-03-23 | $20.76 | $21.66 | 65,200 | — | — |
| 2016-03-22 | $20.87 | $21.78 | 72,500 | — | — |
| 2016-03-21 | $21.01 | $21.92 | 96,800 | — | — |
| 2016-03-18 | $20.97 | $21.88 | 133,900 | — | — |
| 2016-03-17 | $20.47 | $21.36 | 54,400 | — | — |
| 2016-03-16 | $20.44 | $21.33 | 75,800 | — | — |
| 2016-03-15 | $20.35 | $21.23 | 108,400 | — | — |
| 2016-03-14 | $20.59 | $21.48 | 60,700 | — | — |
| 2016-03-11 | $20.80 | $21.70 | 46,100 | — | — |
| 2016-03-10 | $20.41 | $21.30 | 56,500 | — | — |
| 2016-03-09 | $20.55 | $21.44 | 92,500 | — | — |
| 2016-03-08 | $20.32 | $21.20 | 171,400 | — | — |
| 2016-03-07 | $20.57 | $21.46 | 112,900 | — | — |
| 2016-03-04 | $20.80 | $21.70 | 105,200 | — | — |
| 2016-03-03 | $20.78 | $21.68 | 68,300 | — | — |
| 2016-03-02 | $20.83 | $21.74 | 106,100 | — | — |
| 2016-03-01 | $20.71 | $21.61 | 46,900 | — | — |
| 2016-02-29 | $20.61 | $21.51 | 74,600 | — | — |
| 2016-02-26 | $20.69 | $21.59 | 80,200 | — | — |
| 2016-02-25 | $20.95 | $21.86 | 180,900 | — | — |
| 2016-02-24 | $20.08 | $20.95 | 227,800 | — | — |
| 2016-02-23 | $20.06 | $20.93 | 142,800 | — | — |
| 2016-02-22 | $20.83 | $21.74 | 84,300 | — | — |
| 2016-02-19 | $21.07 | $21.99 | 59,200 | — | — |
| 2016-02-18 | $20.56 | $21.45 | 238,500 | — | — |
| 2016-02-17 | $20.96 | $21.87 | 153,000 | — | — |
| 2016-02-16 | $20.60 | $21.50 | 122,200 | — | — |
| 2016-02-12 | $20.41 | $21.30 | 66,900 | — | — |
| 2016-02-11 | $20.75 | $21.65 | 142,600 | — | — |
| 2016-02-10 | $20.42 | $21.31 | 61,900 | — | — |
| 2016-02-09 | $20.66 | $21.53 | 36,900 | — | — |
| 2016-02-08 | $20.90 | $21.78 | 76,800 | — | — |
| 2016-02-05 | $20.90 | $21.78 | 92,900 | — | — |
| 2016-02-04 | $21.31 | $22.21 | 171,700 | — | — |
| 2016-02-03 | $22.00 | $22.93 | 108,500 | — | — |
| 2016-02-02 | $22.08 | $23.01 | 150,500 | — | — |
| 2016-02-01 | $22.48 | $23.43 | 93,700 | — | — |
| 2016-01-29 | $22.19 | $23.13 | 126,200 | — | — |
| 2016-01-28 | $22.08 | $23.01 | 57,800 | — | — |
| 2016-01-27 | $21.91 | $22.83 | 67,000 | — | — |
| 2016-01-26 | $21.99 | $22.92 | 61,500 | — | — |
| 2016-01-25 | $21.99 | $22.92 | 71,900 | — | — |
| 2016-01-22 | $22.12 | $23.05 | 155,400 | — | — |
| 2016-01-21 | $22.05 | $22.98 | 92,800 | — | — |
| 2016-01-20 | $22.35 | $23.29 | 100,100 | — | — |
| 2016-01-19 | $21.94 | $22.87 | 61,200 | — | — |
| 2016-01-15 | $22.20 | $23.14 | 129,400 | — | — |
| 2016-01-14 | $22.50 | $23.45 | 76,500 | — | — |
| 2016-01-13 | $22.21 | $23.15 | 270,300 | — | — |
| 2016-01-12 | $22.58 | $23.53 | 144,400 | — | — |
| 2016-01-11 | $22.46 | $23.41 | 90,700 | — | — |
| 2016-01-08 | $22.59 | $23.54 | 121,000 | — | — |
| 2016-01-07 | $22.82 | $23.78 | 75,600 | — | — |
| 2016-01-06 | $23.37 | $24.36 | 51,300 | — | — |
| 2016-01-05 | $23.49 | $24.48 | 131,100 | — | — |
| 2016-01-04 | $23.43 | $24.42 | 93,200 | — | — |