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
- 2006-10-30 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 | $24.23 | $24.23 | 238,000 | — | — |
| 2016-12-29 | $24.26 | $24.26 | 280,200 | — | — |
| 2016-12-28 | $24.26 | $24.26 | 288,800 | — | — |
| 2016-12-27 | $24.23 | $24.23 | 305,800 | — | — |
| 2016-12-23 | $23.84 | $23.84 | 120,700 | — | — |
| 2016-12-22 | $23.81 | $23.81 | 546,900 | — | — |
| 2016-12-21 | $23.90 | $23.90 | 219,500 | — | — |
| 2016-12-20 | $23.80 | $23.80 | 299,200 | — | — |
| 2016-12-19 | $23.87 | $23.87 | 346,400 | — | — |
| 2016-12-16 | $24.03 | $24.03 | 924,500 | — | — |
| 2016-12-15 | $24.01 | $24.01 | 469,200 | — | — |
| 2016-12-14 | $24.16 | $24.16 | 269,600 | — | — |
| 2016-12-13 | $24.32 | $24.32 | 399,600 | — | — |
| 2016-12-12 | $24.36 | $24.36 | 1,286,400 | — | — |
| 2016-12-09 | $24.36 | $24.36 | 565,800 | — | — |
| 2016-12-08 | $24.24 | $24.24 | 315,200 | — | — |
| 2016-12-07 | $24.17 | $24.17 | 306,500 | — | — |
| 2016-12-06 | $24.34 | $24.34 | 1,635,500 | — | — |
| 2016-12-05 | $24.32 | $24.32 | 320,100 | — | — |
| 2016-12-02 | $24.07 | $24.07 | 312,400 | — | — |
| 2016-12-01 | $24.02 | $24.02 | 1,179,600 | — | — |
| 2016-11-30 | $23.65 | $23.65 | 277,000 | — | — |
| 2016-11-29 | $23.18 | $23.18 | 164,000 | — | — |
| 2016-11-28 | $23.67 | $23.67 | 252,100 | — | — |
| 2016-11-25 | $23.53 | $23.53 | 96,000 | — | — |
| 2016-11-23 | $23.53 | $23.53 | 146,400 | — | — |
| 2016-11-22 | $23.42 | $23.42 | 210,000 | — | — |
| 2016-11-21 | $23.43 | $23.43 | 214,600 | — | — |
| 2016-11-18 | $22.81 | $22.81 | 173,600 | — | — |
| 2016-11-17 | $22.63 | $22.63 | 192,500 | — | — |
| 2016-11-16 | $22.68 | $22.68 | 144,700 | — | — |
| 2016-11-15 | $22.89 | $22.89 | 460,200 | — | — |
| 2016-11-14 | $22.60 | $22.60 | 256,700 | — | — |
| 2016-11-11 | $22.56 | $22.56 | 124,100 | — | — |
| 2016-11-10 | $22.97 | $22.97 | 124,500 | — | — |
| 2016-11-09 | $23.12 | $23.12 | 250,300 | — | — |
| 2016-11-08 | $22.98 | $22.98 | 87,100 | — | — |
| 2016-11-07 | $23.08 | $23.08 | 162,300 | — | — |
| 2016-11-04 | $22.90 | $22.90 | 158,100 | — | — |
| 2016-11-03 | $22.97 | $22.97 | 198,000 | — | — |
| 2016-11-02 | $23.03 | $23.03 | 300,400 | — | — |
| 2016-11-01 | $23.28 | $23.28 | 1,266,400 | — | — |
| 2016-10-31 | $23.40 | $23.40 | 326,500 | — | — |
| 2016-10-28 | $23.73 | $23.73 | 111,500 | — | — |
| 2016-10-27 | $23.76 | $23.76 | 128,600 | — | — |
| 2016-10-26 | $23.60 | $23.60 | 210,900 | — | — |
| 2016-10-25 | $23.72 | $23.72 | 108,400 | — | — |
| 2016-10-24 | $23.83 | $23.83 | 171,600 | — | — |
| 2016-10-21 | $23.78 | $23.78 | 89,500 | — | — |
| 2016-10-20 | $23.74 | $23.74 | 184,200 | — | — |
| 2016-10-19 | $24.02 | $24.02 | 370,600 | — | — |
| 2016-10-18 | $23.92 | $23.92 | 91,800 | — | — |
| 2016-10-17 | $23.86 | $23.86 | 91,100 | — | — |
| 2016-10-14 | $23.84 | $23.84 | 101,400 | — | — |
| 2016-10-13 | $23.81 | $23.81 | 159,800 | — | — |
| 2016-10-12 | $23.62 | $23.62 | 154,900 | — | — |
| 2016-10-11 | $23.77 | $23.77 | 136,600 | — | — |
| 2016-10-10 | $23.93 | $23.93 | 108,300 | — | — |
| 2016-10-07 | $23.60 | $23.60 | 743,000 | — | — |
| 2016-10-06 | $23.58 | $23.58 | 200,100 | — | — |
| 2016-10-05 | $23.60 | $23.60 | 691,200 | — | — |
| 2016-10-04 | $23.49 | $23.49 | 1,596,800 | — | — |
| 2016-10-03 | $23.60 | $23.60 | 1,167,900 | — | — |
| 2016-09-30 | $23.47 | $23.47 | 184,900 | — | — |
| 2016-09-29 | $23.48 | $23.48 | 131,800 | — | — |
| 2016-09-28 | $23.45 | $23.45 | 215,300 | — | — |
| 2016-09-27 | $23.15 | $23.15 | 124,200 | — | — |
| 2016-09-26 | $23.32 | $23.32 | 335,700 | — | — |
| 2016-09-23 | $23.21 | $23.21 | 236,800 | — | — |
| 2016-09-22 | $23.52 | $23.52 | 155,400 | — | — |
| 2016-09-21 | $23.45 | $23.45 | 126,300 | — | — |
| 2016-09-20 | $23.20 | $23.20 | 114,300 | — | — |
| 2016-09-19 | $22.98 | $22.98 | 198,100 | — | — |
| 2016-09-16 | $22.91 | $22.91 | 99,700 | — | — |
| 2016-09-15 | $22.80 | $22.80 | 96,200 | — | — |
| 2016-09-14 | $22.70 | $22.70 | 179,000 | — | — |
| 2016-09-13 | $22.78 | $22.78 | 1,169,200 | — | — |
| 2016-09-12 | $23.14 | $23.14 | 201,500 | — | — |
| 2016-09-09 | $23.10 | $23.10 | 1,373,300 | — | — |
| 2016-09-08 | $23.41 | $23.41 | 126,400 | — | — |
| 2016-09-07 | $23.07 | $23.07 | 80,000 | — | — |
| 2016-09-06 | $22.90 | $22.90 | 275,300 | — | — |
| 2016-09-02 | $22.77 | $22.77 | 365,700 | — | — |
| 2016-09-01 | $22.56 | $22.56 | 1,842,800 | — | — |
| 2016-08-31 | $22.74 | $22.74 | 270,500 | — | — |
| 2016-08-30 | $23.00 | $23.00 | 84,200 | — | — |
| 2016-08-29 | $23.25 | $23.25 | 94,100 | — | — |
| 2016-08-26 | $23.35 | $23.35 | 103,100 | — | — |
| 2016-08-25 | $23.42 | $23.42 | 83,700 | — | — |
| 2016-08-24 | $23.41 | $23.41 | 231,700 | — | — |
| 2016-08-23 | $23.71 | $23.71 | 88,300 | — | — |
| 2016-08-22 | $23.61 | $23.61 | 178,100 | — | — |
| 2016-08-19 | $23.78 | $23.78 | 121,100 | — | — |
| 2016-08-18 | $23.96 | $23.96 | 143,700 | — | — |
| 2016-08-17 | $23.70 | $23.70 | 93,600 | — | — |
| 2016-08-16 | $23.63 | $23.63 | 183,400 | — | — |
| 2016-08-15 | $23.50 | $23.50 | 201,400 | — | — |
| 2016-08-12 | $23.14 | $23.14 | 1,509,500 | — | — |
| 2016-08-11 | $23.05 | $23.05 | 396,600 | — | — |
| 2016-08-10 | $22.83 | $22.83 | 70,500 | — | — |
| 2016-08-09 | $23.03 | $23.03 | 172,000 | — | — |
| 2016-08-08 | $23.16 | $23.16 | 1,209,700 | — | — |
| 2016-08-05 | $23.06 | $23.06 | 297,800 | — | — |
| 2016-08-04 | $23.06 | $23.06 | 270,900 | — | — |
| 2016-08-03 | $23.03 | $23.03 | 410,800 | — | — |
| 2016-08-02 | $22.71 | $22.71 | 318,600 | — | — |
| 2016-08-01 | $22.77 | $22.77 | 237,800 | — | — |
| 2016-07-29 | $23.16 | $23.16 | 491,700 | — | — |
| 2016-07-28 | $22.94 | $22.94 | 202,100 | — | — |
| 2016-07-27 | $22.93 | $22.93 | 193,100 | — | — |
| 2016-07-26 | $23.01 | $23.01 | 123,000 | — | — |
| 2016-07-25 | $23.08 | $23.08 | 279,500 | — | — |
| 2016-07-22 | $23.33 | $23.33 | 185,900 | — | — |
| 2016-07-21 | $23.43 | $23.43 | 377,000 | — | — |
| 2016-07-20 | $23.42 | $23.42 | 264,800 | — | — |
| 2016-07-19 | $23.70 | $23.70 | 91,000 | — | — |
| 2016-07-18 | $23.95 | $23.95 | 961,000 | — | — |
| 2016-07-15 | $23.99 | $23.99 | 519,400 | — | — |
| 2016-07-14 | $24.07 | $24.07 | 115,600 | — | — |
| 2016-07-13 | $24.09 | $24.09 | 123,900 | — | — |
| 2016-07-12 | $24.19 | $24.19 | 312,000 | — | — |
| 2016-07-11 | $23.77 | $23.77 | 637,800 | — | — |
| 2016-07-08 | $23.89 | $23.89 | 429,600 | — | — |
| 2016-07-07 | $23.60 | $23.60 | 307,300 | — | — |
| 2016-07-06 | $24.24 | $24.24 | 1,020,900 | — | — |
| 2016-07-05 | $24.22 | $24.22 | 400,500 | — | — |
| 2016-07-01 | $24.99 | $24.99 | 565,600 | — | — |
| 2016-06-30 | $24.73 | $24.73 | 260,100 | — | — |
| 2016-06-29 | $24.71 | $24.71 | 298,800 | — | — |
| 2016-06-28 | $24.50 | $24.50 | 467,300 | — | — |
| 2016-06-27 | $24.06 | $24.06 | 1,382,800 | — | — |
| 2016-06-24 | $24.05 | $24.05 | 116,600 | — | — |
| 2016-06-23 | $24.49 | $24.49 | 225,500 | — | — |
| 2016-06-22 | $24.36 | $24.36 | 436,600 | — | — |
| 2016-06-21 | $24.57 | $24.57 | 168,500 | — | — |
| 2016-06-20 | $24.80 | $24.80 | 124,300 | — | — |
| 2016-06-17 | $24.67 | $24.67 | 258,800 | — | — |
| 2016-06-16 | $24.11 | $24.11 | 375,200 | — | — |
| 2016-06-15 | $24.49 | $24.49 | 256,100 | — | — |
| 2016-06-14 | $24.63 | $24.63 | 82,900 | — | — |
| 2016-06-13 | $24.70 | $24.70 | 124,000 | — | — |
| 2016-06-10 | $24.71 | $24.71 | 177,600 | — | — |
| 2016-06-09 | $24.97 | $24.97 | 732,700 | — | — |
| 2016-06-08 | $25.03 | $25.03 | 173,500 | — | — |
| 2016-06-07 | $24.52 | $24.52 | 148,900 | — | — |
| 2016-06-06 | $24.47 | $24.47 | 1,559,500 | — | — |
| 2016-06-03 | $24.16 | $24.16 | 165,700 | — | — |
| 2016-06-02 | $23.94 | $23.94 | 146,600 | — | — |
| 2016-06-01 | $23.79 | $23.79 | 464,500 | — | — |
| 2016-05-31 | $23.49 | $23.49 | 160,700 | — | — |
| 2016-05-27 | $23.61 | $23.61 | 146,300 | — | — |
| 2016-05-26 | $23.53 | $23.53 | 163,700 | — | — |
| 2016-05-25 | $23.51 | $23.51 | 373,400 | — | — |
| 2016-05-24 | $23.22 | $23.22 | 176,100 | — | — |
| 2016-05-23 | $23.25 | $23.25 | 139,700 | — | — |
| 2016-05-20 | $23.43 | $23.43 | 308,200 | — | — |
| 2016-05-19 | $23.34 | $23.34 | 206,300 | — | — |
| 2016-05-18 | $23.45 | $23.45 | 464,700 | — | — |
| 2016-05-17 | $23.75 | $23.75 | 191,900 | — | — |
| 2016-05-16 | $23.52 | $23.52 | 294,300 | — | — |
| 2016-05-13 | $23.29 | $23.29 | 163,800 | — | — |
| 2016-05-12 | $23.36 | $23.36 | 190,700 | — | — |
| 2016-05-11 | $23.33 | $23.33 | 408,700 | — | — |
| 2016-05-10 | $22.98 | $22.98 | 513,000 | — | — |
| 2016-05-09 | $22.43 | $22.43 | 227,300 | — | — |
| 2016-05-06 | $22.97 | $22.97 | 130,400 | — | — |
| 2016-05-05 | $22.77 | $22.77 | 170,100 | — | — |
| 2016-05-04 | $23.02 | $23.02 | 412,400 | — | — |
| 2016-05-03 | $23.03 | $23.03 | 1,700,300 | — | — |
| 2016-05-02 | $23.38 | $23.38 | 210,900 | — | — |
| 2016-04-29 | $23.63 | $23.63 | 435,700 | — | — |
| 2016-04-28 | $23.34 | $23.34 | 818,900 | — | — |
| 2016-04-27 | $23.25 | $23.25 | 462,500 | — | — |
| 2016-04-26 | $23.09 | $23.09 | 117,100 | — | — |
| 2016-04-25 | $22.82 | $22.82 | 66,100 | — | — |
| 2016-04-22 | $22.83 | $22.83 | 121,700 | — | — |
| 2016-04-21 | $23.04 | $23.04 | 66,000 | — | — |
| 2016-04-20 | $23.12 | $23.12 | 115,000 | — | — |
| 2016-04-19 | $22.71 | $22.71 | 186,200 | — | — |
| 2016-04-18 | $22.13 | $22.13 | 186,200 | — | — |
| 2016-04-15 | $22.02 | $22.02 | 173,200 | — | — |
| 2016-04-14 | $22.08 | $22.08 | 134,100 | — | — |
| 2016-04-13 | $22.25 | $22.25 | 87,500 | — | — |
| 2016-04-12 | $22.16 | $22.16 | 337,900 | — | — |
| 2016-04-11 | $21.65 | $21.65 | 241,600 | — | — |
| 2016-04-08 | $21.55 | $21.55 | 154,900 | — | — |
| 2016-04-07 | $21.14 | $21.14 | 381,500 | — | — |
| 2016-04-06 | $21.15 | $21.15 | 310,400 | — | — |
| 2016-04-05 | $20.99 | $20.99 | 232,800 | — | — |
| 2016-04-04 | $21.01 | $21.01 | 180,300 | — | — |
| 2016-04-01 | $21.24 | $21.24 | 205,800 | — | — |
| 2016-03-31 | $21.50 | $21.50 | 415,700 | — | — |
| 2016-03-30 | $21.55 | $21.55 | 309,300 | — | — |
| 2016-03-29 | $21.74 | $21.74 | 543,200 | — | — |
| 2016-03-28 | $21.74 | $21.74 | 206,400 | — | — |
| 2016-03-24 | $21.69 | $21.69 | 732,400 | — | — |
| 2016-03-23 | $21.78 | $21.78 | 1,423,000 | — | — |
| 2016-03-22 | $22.30 | $22.30 | 159,300 | — | — |
| 2016-03-21 | $22.16 | $22.16 | 374,700 | — | — |
| 2016-03-18 | $22.16 | $22.16 | 334,800 | — | — |
| 2016-03-17 | $22.25 | $22.25 | 298,200 | — | — |
| 2016-03-16 | $21.95 | $21.95 | 411,400 | — | — |
| 2016-03-15 | $21.54 | $21.54 | 208,800 | — | — |
| 2016-03-14 | $21.69 | $21.69 | 199,900 | — | — |
| 2016-03-11 | $21.87 | $21.87 | 335,000 | — | — |
| 2016-03-10 | $21.76 | $21.76 | 322,900 | — | — |
| 2016-03-09 | $21.71 | $21.71 | 1,119,700 | — | — |
| 2016-03-08 | $21.35 | $21.35 | 172,300 | — | — |
| 2016-03-07 | $21.69 | $21.69 | 376,200 | — | — |
| 2016-03-04 | $21.36 | $21.36 | 363,600 | — | — |
| 2016-03-03 | $20.94 | $20.94 | 438,500 | — | — |
| 2016-03-02 | $20.81 | $20.81 | 398,300 | — | — |
| 2016-03-01 | $20.71 | $20.71 | 313,500 | — | — |
| 2016-02-29 | $20.66 | $20.66 | 455,300 | — | — |
| 2016-02-26 | $20.50 | $20.50 | 794,400 | — | — |
| 2016-02-25 | $20.55 | $20.55 | 944,600 | — | — |
| 2016-02-24 | $20.60 | $20.60 | 637,600 | — | — |
| 2016-02-23 | $20.39 | $20.39 | 313,700 | — | — |
| 2016-02-22 | $20.64 | $20.64 | 480,000 | — | — |
| 2016-02-19 | $20.41 | $20.41 | 283,800 | — | — |
| 2016-02-18 | $20.53 | $20.53 | 657,700 | — | — |
| 2016-02-17 | $20.61 | $20.61 | 549,900 | — | — |
| 2016-02-16 | $20.23 | $20.23 | 1,532,400 | — | — |
| 2016-02-12 | $20.38 | $20.38 | 881,100 | — | — |
| 2016-02-11 | $20.17 | $20.17 | 652,300 | — | — |
| 2016-02-10 | $19.99 | $19.99 | 981,700 | — | — |
| 2016-02-09 | $20.04 | $20.04 | 2,932,000 | — | — |
| 2016-02-08 | $20.48 | $20.48 | 481,100 | — | — |
| 2016-02-05 | $20.56 | $20.56 | 636,300 | — | — |
| 2016-02-04 | $20.72 | $20.72 | 686,100 | — | — |
| 2016-02-03 | $20.78 | $20.78 | 1,252,600 | — | — |
| 2016-02-02 | $20.28 | $20.28 | 986,000 | — | — |
| 2016-02-01 | $20.60 | $20.60 | 3,160,800 | — | — |
| 2016-01-29 | $21.01 | $21.01 | 615,600 | — | — |
| 2016-01-28 | $20.79 | $20.79 | 805,200 | — | — |
| 2016-01-27 | $20.64 | $20.64 | 483,300 | — | — |
| 2016-01-26 | $20.46 | $20.46 | 858,500 | — | — |
| 2016-01-25 | $20.09 | $20.09 | 623,200 | — | — |
| 2016-01-22 | $20.42 | $20.42 | 1,327,900 | — | — |
| 2016-01-21 | $20.00 | $20.00 | 3,158,100 | — | — |
| 2016-01-20 | $19.78 | $19.78 | 2,158,900 | — | — |
| 2016-01-19 | $19.90 | $19.90 | 879,000 | — | — |
| 2016-01-15 | $19.89 | $19.89 | 566,400 | — | — |
| 2016-01-14 | $20.26 | $20.26 | 526,000 | — | — |
| 2016-01-13 | $20.26 | $20.26 | 427,000 | — | — |
| 2016-01-12 | $20.22 | $20.22 | 1,016,600 | — | — |
| 2016-01-11 | $20.35 | $20.35 | 992,100 | — | — |
| 2016-01-08 | $20.89 | $20.89 | 380,800 | — | — |
| 2016-01-07 | $20.88 | $20.88 | 308,500 | — | — |
| 2016-01-06 | $20.93 | $20.93 | 477,200 | — | — |
| 2016-01-05 | $21.20 | $21.20 | 280,200 | — | — |
| 2016-01-04 | $21.29 | $21.29 | 840,400 | — | — |