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
- 2005-06-29 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 | $22.65 | $27.29 | 983,900 | — | — |
| 2016-12-29 | $22.76 | $27.42 | 1,033,800 | — | — |
| 2016-12-28 | $22.79 | $27.46 | 859,900 | — | — |
| 2016-12-27 | $23.03 | $27.75 | 611,400 | — | — |
| 2016-12-23 | $22.84 | $27.52 | 899,700 | — | — |
| 2016-12-22 | $23.17 | $27.91 | 2,162,000 | — | — |
| 2016-12-21 | $24.05 | $28.97 | 1,040,100 | — | — |
| 2016-12-20 | $24.82 | $29.90 | 933,800 | — | — |
| 2016-12-19 | $24.47 | $29.48 | 665,200 | — | — |
| 2016-12-16 | $24.20 | $29.15 | 1,119,900 | — | — |
| 2016-12-15 | $24.47 | $29.48 | 864,000 | — | — |
| 2016-12-14 | $24.38 | $29.37 | 972,100 | — | — |
| 2016-12-13 | $24.56 | $29.35 | 1,126,500 | — | — |
| 2016-12-12 | $24.83 | $29.67 | 780,100 | — | — |
| 2016-12-09 | $25.40 | $30.35 | 797,900 | — | — |
| 2016-12-08 | $25.68 | $30.69 | 1,470,000 | — | — |
| 2016-12-07 | $25.48 | $30.45 | 1,303,500 | — | — |
| 2016-12-06 | $25.78 | $30.81 | 1,110,900 | — | — |
| 2016-12-05 | $25.44 | $30.40 | 1,318,000 | — | — |
| 2016-12-02 | $24.85 | $29.69 | 1,226,900 | — | — |
| 2016-12-01 | $24.45 | $29.22 | 1,174,500 | — | — |
| 2016-11-30 | $23.76 | $28.39 | 1,576,000 | — | — |
| 2016-11-29 | $23.71 | $28.33 | 1,505,500 | — | — |
| 2016-11-28 | $24.61 | $29.41 | 1,794,500 | — | — |
| 2016-11-25 | $24.90 | $29.75 | 564,400 | — | — |
| 2016-11-23 | $25.00 | $29.87 | 2,047,600 | — | — |
| 2016-11-22 | $24.90 | $29.75 | 6,169,800 | — | — |
| 2016-11-21 | $23.07 | $27.57 | 3,154,300 | — | — |
| 2016-11-18 | $22.90 | $27.36 | 2,209,100 | — | — |
| 2016-11-17 | $23.47 | $28.04 | 1,289,600 | — | — |
| 2016-11-16 | $23.15 | $27.66 | 1,905,200 | — | — |
| 2016-11-15 | $23.27 | $27.81 | 2,581,000 | — | — |
| 2016-11-14 | $25.07 | $29.96 | 2,912,600 | — | — |
| 2016-11-11 | $23.91 | $28.57 | 1,324,200 | — | — |
| 2016-11-10 | $22.87 | $27.33 | 1,375,900 | — | — |
| 2016-11-09 | $21.65 | $25.87 | 1,157,800 | — | — |
| 2016-11-08 | $21.07 | $25.18 | 773,800 | — | — |
| 2016-11-07 | $21.01 | $25.11 | 645,700 | — | — |
| 2016-11-04 | $20.60 | $24.62 | 1,054,500 | — | — |
| 2016-11-03 | $20.61 | $24.63 | 1,384,500 | — | — |
| 2016-11-02 | $20.68 | $24.71 | 972,900 | — | — |
| 2016-11-01 | $20.49 | $24.48 | 1,105,600 | — | — |
| 2016-10-31 | $20.77 | $24.82 | 1,605,400 | — | — |
| 2016-10-28 | $20.45 | $24.44 | 963,000 | — | — |
| 2016-10-27 | $20.28 | $24.23 | 1,165,100 | — | — |
| 2016-10-26 | $20.88 | $24.95 | 1,097,400 | — | — |
| 2016-10-25 | $21.03 | $25.13 | 1,075,200 | — | — |
| 2016-10-24 | $21.19 | $25.32 | 652,400 | — | — |
| 2016-10-21 | $21.00 | $25.09 | 792,900 | — | — |
| 2016-10-20 | $21.15 | $25.27 | 780,000 | — | — |
| 2016-10-19 | $21.10 | $25.21 | 831,800 | — | — |
| 2016-10-18 | $20.69 | $24.72 | 885,600 | — | — |
| 2016-10-17 | $20.94 | $25.02 | 974,800 | — | — |
| 2016-10-14 | $21.35 | $25.51 | 1,928,700 | — | — |
| 2016-10-13 | $21.16 | $25.28 | 1,795,300 | — | — |
| 2016-10-12 | $21.13 | $25.25 | 694,600 | — | — |
| 2016-10-11 | $20.80 | $24.85 | 1,425,300 | — | — |
| 2016-10-10 | $21.05 | $25.15 | 1,285,200 | — | — |
| 2016-10-07 | $20.91 | $24.99 | 1,621,700 | — | — |
| 2016-10-06 | $20.43 | $24.41 | 1,604,800 | — | — |
| 2016-10-05 | $20.81 | $24.87 | 1,206,600 | — | — |
| 2016-10-04 | $20.57 | $24.58 | 1,617,700 | — | — |
| 2016-10-03 | $20.63 | $24.65 | 1,181,200 | — | — |
| 2016-09-30 | $20.48 | $24.47 | 1,779,100 | — | — |
| 2016-09-29 | $20.29 | $24.25 | 1,126,000 | — | — |
| 2016-09-28 | $20.78 | $24.83 | 1,741,100 | — | — |
| 2016-09-27 | $20.77 | $24.82 | 1,271,800 | — | — |
| 2016-09-26 | $20.96 | $25.05 | 1,248,900 | — | — |
| 2016-09-23 | $21.32 | $25.48 | 1,132,600 | — | — |
| 2016-09-22 | $21.39 | $25.56 | 1,871,200 | — | — |
| 2016-09-21 | $21.47 | $25.66 | 1,669,100 | — | — |
| 2016-09-20 | $21.37 | $25.54 | 2,776,200 | — | — |
| 2016-09-19 | $22.07 | $26.37 | 4,319,400 | — | — |
| 2016-09-16 | $22.94 | $27.41 | 2,820,700 | — | — |
| 2016-09-15 | $23.62 | $28.22 | 2,173,100 | — | — |
| 2016-09-14 | $23.53 | $28.12 | 1,754,500 | — | — |
| 2016-09-13 | $23.67 | $28.04 | 1,791,900 | — | — |
| 2016-09-12 | $24.24 | $28.72 | 1,860,300 | — | — |
| 2016-09-09 | $24.42 | $28.93 | 1,215,400 | — | — |
| 2016-09-08 | $24.92 | $29.53 | 1,138,800 | — | — |
| 2016-09-07 | $25.06 | $29.69 | 1,998,200 | — | — |
| 2016-09-06 | $24.14 | $28.60 | 1,993,400 | — | — |
| 2016-09-02 | $23.86 | $28.27 | 1,199,700 | — | — |
| 2016-09-01 | $23.71 | $28.09 | 2,563,700 | — | — |
| 2016-08-31 | $23.95 | $28.38 | 4,819,800 | — | — |
| 2016-08-30 | $23.33 | $27.64 | 9,904,900 | — | — |
| 2016-08-29 | $26.02 | $30.83 | 4,632,700 | — | — |
| 2016-08-26 | $25.94 | $30.73 | 1,408,100 | — | — |
| 2016-08-25 | $25.97 | $30.77 | 2,191,400 | — | — |
| 2016-08-24 | $25.91 | $30.70 | 1,703,200 | — | — |
| 2016-08-23 | $26.03 | $30.84 | 1,790,100 | — | — |
| 2016-08-22 | $25.55 | $30.27 | 1,737,400 | — | — |
| 2016-08-19 | $25.36 | $30.05 | 1,579,600 | — | — |
| 2016-08-18 | $24.87 | $29.47 | 1,140,000 | — | — |
| 2016-08-17 | $24.17 | $28.64 | 922,500 | — | — |
| 2016-08-16 | $24.35 | $28.85 | 1,216,000 | — | — |
| 2016-08-15 | $24.44 | $28.96 | 846,500 | — | — |
| 2016-08-12 | $23.90 | $28.32 | 1,127,300 | — | — |
| 2016-08-11 | $23.77 | $28.16 | 1,327,000 | — | — |
| 2016-08-10 | $22.93 | $27.17 | 1,068,000 | — | — |
| 2016-08-09 | $23.11 | $27.38 | 975,400 | — | — |
| 2016-08-08 | $23.54 | $27.89 | 1,623,900 | — | — |
| 2016-08-05 | $23.92 | $28.34 | 930,000 | — | — |
| 2016-08-04 | $23.37 | $27.69 | 1,236,200 | — | — |
| 2016-08-03 | $23.14 | $27.42 | 2,395,500 | — | — |
| 2016-08-02 | $23.05 | $27.31 | 1,912,000 | — | — |
| 2016-08-01 | $23.88 | $28.29 | 1,942,900 | — | — |
| 2016-07-29 | $24.26 | $28.74 | 1,022,600 | — | — |
| 2016-07-28 | $24.18 | $28.65 | 1,039,500 | — | — |
| 2016-07-27 | $24.46 | $28.98 | 1,618,400 | — | — |
| 2016-07-26 | $24.48 | $29.00 | 1,586,000 | — | — |
| 2016-07-25 | $24.26 | $28.74 | 2,515,800 | — | — |
| 2016-07-22 | $23.39 | $27.71 | 1,432,000 | — | — |
| 2016-07-21 | $23.68 | $28.06 | 1,179,100 | — | — |
| 2016-07-20 | $23.74 | $28.13 | 1,106,600 | — | — |
| 2016-07-19 | $23.60 | $27.96 | 1,709,500 | — | — |
| 2016-07-18 | $24.04 | $28.48 | 1,422,700 | — | — |
| 2016-07-15 | $23.74 | $28.13 | 1,428,800 | — | — |
| 2016-07-14 | $23.76 | $28.15 | 1,426,400 | — | — |
| 2016-07-13 | $23.68 | $28.06 | 1,906,800 | — | — |
| 2016-07-12 | $23.87 | $28.28 | 2,253,100 | — | — |
| 2016-07-11 | $23.29 | $27.59 | 2,185,400 | — | — |
| 2016-07-08 | $22.36 | $26.49 | 2,336,400 | — | — |
| 2016-07-07 | $21.64 | $25.64 | 2,109,700 | — | — |
| 2016-07-06 | $21.09 | $24.99 | 3,767,100 | — | — |
| 2016-07-05 | $20.69 | $24.51 | 1,373,400 | — | — |
| 2016-07-01 | $21.29 | $25.23 | 1,600,000 | — | — |
| 2016-06-30 | $21.18 | $25.09 | 1,121,700 | — | — |
| 2016-06-29 | $20.88 | $24.74 | 1,885,200 | — | — |
| 2016-06-28 | $20.31 | $24.06 | 1,831,500 | — | — |
| 2016-06-27 | $20.28 | $24.03 | 2,675,100 | — | — |
| 2016-06-24 | $21.31 | $25.25 | 8,077,700 | — | — |
| 2016-06-23 | $21.13 | $25.04 | 1,148,700 | — | — |
| 2016-06-22 | $21.02 | $24.91 | 887,400 | — | — |
| 2016-06-21 | $21.01 | $24.89 | 1,616,300 | — | — |
| 2016-06-20 | $20.99 | $24.87 | 1,578,700 | — | — |
| 2016-06-17 | $21.00 | $24.88 | 2,078,200 | — | — |
| 2016-06-16 | $20.63 | $24.44 | 2,268,000 | — | — |
| 2016-06-15 | $20.27 | $24.02 | 2,171,900 | — | — |
| 2016-06-14 | $19.99 | $23.68 | 1,686,200 | — | — |
| 2016-06-13 | $20.24 | $23.74 | 1,107,800 | — | — |
| 2016-06-10 | $20.48 | $24.03 | 1,694,100 | — | — |
| 2016-06-09 | $20.49 | $24.04 | 1,467,100 | — | — |
| 2016-06-08 | $20.90 | $24.52 | 1,319,200 | — | — |
| 2016-06-07 | $20.81 | $24.41 | 1,916,200 | — | — |
| 2016-06-06 | $20.93 | $24.55 | 1,399,900 | — | — |
| 2016-06-03 | $21.13 | $24.79 | 1,989,900 | — | — |
| 2016-06-02 | $21.31 | $25.00 | 2,363,800 | — | — |
| 2016-06-01 | $21.10 | $24.75 | 1,553,700 | — | — |
| 2016-05-31 | $21.16 | $24.82 | 2,825,900 | — | — |
| 2016-05-27 | $20.99 | $24.62 | 3,327,900 | — | — |
| 2016-05-26 | $20.39 | $23.92 | 2,720,500 | — | — |
| 2016-05-25 | $20.46 | $24.00 | 8,286,700 | — | — |
| 2016-05-24 | $19.20 | $22.52 | 16,248,300 | — | — |
| 2016-05-23 | $21.73 | $25.49 | 5,527,500 | — | — |
| 2016-05-20 | $21.36 | $25.06 | 2,421,100 | — | — |
| 2016-05-19 | $21.01 | $24.65 | 2,558,800 | — | — |
| 2016-05-18 | $20.99 | $24.62 | 2,208,300 | — | — |
| 2016-05-17 | $21.96 | $25.76 | 2,223,400 | — | — |
| 2016-05-16 | $21.93 | $25.73 | 1,802,400 | — | — |
| 2016-05-13 | $22.12 | $25.95 | 2,074,600 | — | — |
| 2016-05-12 | $22.69 | $26.62 | 1,850,000 | — | — |
| 2016-05-11 | $23.02 | $27.01 | 967,500 | — | — |
| 2016-05-10 | $23.89 | $28.03 | 1,009,100 | — | — |
| 2016-05-09 | $23.91 | $28.05 | 991,900 | — | — |
| 2016-05-06 | $23.84 | $27.97 | 983,400 | — | — |
| 2016-05-05 | $23.67 | $27.77 | 1,389,400 | — | — |
| 2016-05-04 | $24.75 | $29.03 | 1,060,700 | — | — |
| 2016-05-03 | $24.58 | $28.84 | 884,800 | — | — |
| 2016-05-02 | $24.66 | $28.93 | 908,800 | — | — |
| 2016-04-29 | $24.57 | $28.82 | 1,292,000 | — | — |
| 2016-04-28 | $24.73 | $29.01 | 1,340,500 | — | — |
| 2016-04-27 | $24.97 | $29.29 | 1,523,500 | — | — |
| 2016-04-26 | $25.23 | $29.60 | 968,200 | — | — |
| 2016-04-25 | $24.83 | $29.13 | 1,402,100 | — | — |
| 2016-04-22 | $25.33 | $29.72 | 713,100 | — | — |
| 2016-04-21 | $25.29 | $29.67 | 995,600 | — | — |
| 2016-04-20 | $25.55 | $29.97 | 1,176,800 | — | — |
| 2016-04-19 | $25.44 | $29.84 | 1,250,400 | — | — |
| 2016-04-18 | $25.52 | $29.94 | 3,243,500 | — | — |
| 2016-04-15 | $26.67 | $31.29 | 1,755,200 | — | — |
| 2016-04-14 | $26.64 | $31.25 | 1,355,500 | — | — |
| 2016-04-13 | $27.16 | $31.86 | 1,352,200 | — | — |
| 2016-04-12 | $26.29 | $30.84 | 1,231,800 | — | — |
| 2016-04-11 | $26.10 | $30.62 | 863,300 | — | — |
| 2016-04-08 | $26.09 | $30.61 | 1,488,100 | — | — |
| 2016-04-07 | $27.02 | $31.70 | 2,305,400 | — | — |
| 2016-04-06 | $27.40 | $32.14 | 1,473,400 | — | — |
| 2016-04-05 | $27.06 | $31.74 | 1,259,300 | — | — |
| 2016-04-04 | $27.12 | $31.82 | 1,166,500 | — | — |
| 2016-04-01 | $27.59 | $32.37 | 926,200 | — | — |
| 2016-03-31 | $27.64 | $32.43 | 632,800 | — | — |
| 2016-03-30 | $27.86 | $32.68 | 1,023,300 | — | — |
| 2016-03-29 | $27.97 | $32.58 | 1,174,300 | — | — |
| 2016-03-28 | $26.97 | $31.41 | 1,660,100 | — | — |
| 2016-03-24 | $26.58 | $30.96 | 992,600 | — | — |
| 2016-03-23 | $26.45 | $30.81 | 1,258,500 | — | — |
| 2016-03-22 | $27.00 | $31.45 | 1,202,900 | — | — |
| 2016-03-21 | $27.11 | $31.58 | 1,883,400 | — | — |
| 2016-03-18 | $26.98 | $31.42 | 3,130,700 | — | — |
| 2016-03-17 | $27.42 | $31.94 | 1,835,000 | — | — |
| 2016-03-16 | $26.82 | $31.24 | 3,538,200 | — | — |
| 2016-03-15 | $28.34 | $33.01 | 6,702,500 | — | — |
| 2016-03-14 | $27.49 | $32.02 | 2,921,300 | — | — |
| 2016-03-11 | $27.10 | $31.56 | 2,524,300 | — | — |
| 2016-03-10 | $26.49 | $30.85 | 1,089,100 | — | — |
| 2016-03-09 | $26.12 | $30.42 | 792,600 | — | — |
| 2016-03-08 | $26.02 | $30.31 | 1,021,500 | — | — |
| 2016-03-07 | $25.93 | $30.20 | 956,300 | — | — |
| 2016-03-04 | $25.83 | $30.09 | 1,218,100 | — | — |
| 2016-03-03 | $26.24 | $30.56 | 1,138,400 | — | — |
| 2016-03-02 | $25.38 | $29.56 | 1,054,300 | — | — |
| 2016-03-01 | $25.34 | $29.51 | 2,940,400 | — | — |
| 2016-02-29 | $26.20 | $30.52 | 1,288,200 | — | — |
| 2016-02-26 | $26.46 | $30.82 | 954,300 | — | — |
| 2016-02-25 | $26.69 | $31.09 | 1,190,600 | — | — |
| 2016-02-24 | $26.56 | $30.94 | 1,276,400 | — | — |
| 2016-02-23 | $26.00 | $30.28 | 1,423,700 | — | — |
| 2016-02-22 | $25.90 | $30.17 | 1,527,000 | — | — |
| 2016-02-19 | $25.30 | $29.47 | 1,533,800 | — | — |
| 2016-02-18 | $25.34 | $29.51 | 1,992,700 | — | — |
| 2016-02-17 | $24.93 | $29.04 | 1,922,300 | — | — |
| 2016-02-16 | $23.60 | $27.49 | 1,465,700 | — | — |
| 2016-02-12 | $22.78 | $26.53 | 1,277,000 | — | — |
| 2016-02-11 | $22.14 | $25.79 | 1,586,800 | — | — |
| 2016-02-10 | $22.97 | $26.75 | 1,119,900 | — | — |
| 2016-02-09 | $23.44 | $27.30 | 1,835,700 | — | — |
| 2016-02-08 | $23.39 | $27.24 | 1,948,600 | — | — |
| 2016-02-05 | $23.76 | $27.67 | 1,722,800 | — | — |
| 2016-02-04 | $24.78 | $28.86 | 1,207,300 | — | — |
| 2016-02-03 | $24.53 | $28.57 | 2,211,200 | — | — |
| 2016-02-02 | $24.34 | $28.35 | 1,456,300 | — | — |
| 2016-02-01 | $24.30 | $28.30 | 1,571,900 | — | — |
| 2016-01-29 | $24.01 | $27.97 | 1,892,500 | — | — |
| 2016-01-28 | $22.90 | $26.67 | 1,250,500 | — | — |
| 2016-01-27 | $23.26 | $27.09 | 1,396,900 | — | — |
| 2016-01-26 | $23.30 | $27.14 | 1,454,100 | — | — |
| 2016-01-25 | $22.46 | $26.16 | 1,537,300 | — | — |
| 2016-01-22 | $23.03 | $26.82 | 1,884,600 | — | — |
| 2016-01-21 | $23.16 | $26.98 | 1,339,100 | — | — |
| 2016-01-20 | $23.02 | $26.81 | 2,334,700 | — | — |
| 2016-01-19 | $22.78 | $26.53 | 2,184,000 | — | — |
| 2016-01-15 | $23.00 | $26.79 | 1,723,000 | — | — |
| 2016-01-14 | $22.86 | $26.63 | 1,958,400 | — | — |
| 2016-01-13 | $22.57 | $26.29 | 2,855,300 | — | — |
| 2016-01-12 | $23.25 | $27.08 | 2,467,100 | — | — |
| 2016-01-11 | $23.55 | $27.43 | 3,063,100 | — | — |
| 2016-01-08 | $23.34 | $27.18 | 2,383,300 | — | — |
| 2016-01-07 | $24.00 | $27.95 | 2,777,400 | — | — |
| 2016-01-06 | $24.13 | $28.10 | 2,705,500 | — | — |
| 2016-01-05 | $24.67 | $28.73 | 3,523,500 | — | — |
| 2016-01-04 | $24.21 | $28.20 | 3,756,200 | — | — |