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
- 2012-11-02 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 | $28.55 | $36.47 | 19,800 | — | — |
| 2016-12-29 | $28.60 | $36.53 | 37,900 | — | — |
| 2016-12-28 | $28.00 | $35.76 | 23,400 | — | — |
| 2016-12-27 | $28.55 | $36.47 | 45,600 | — | — |
| 2016-12-23 | $28.10 | $35.89 | 56,100 | — | — |
| 2016-12-22 | $28.35 | $36.21 | 87,800 | — | — |
| 2016-12-21 | $29.00 | $37.04 | 29,100 | — | — |
| 2016-12-20 | $28.20 | $36.02 | 44,100 | — | — |
| 2016-12-19 | $28.15 | $35.95 | 114,900 | — | — |
| 2016-12-16 | $28.80 | $36.78 | 222,300 | — | — |
| 2016-12-15 | $29.40 | $37.55 | 68,000 | — | — |
| 2016-12-14 | $28.20 | $36.02 | 89,200 | — | — |
| 2016-12-13 | $29.45 | $37.61 | 123,800 | — | — |
| 2016-12-12 | $30.45 | $38.89 | 116,600 | — | — |
| 2016-12-09 | $28.40 | $36.27 | 55,500 | — | — |
| 2016-12-08 | $28.50 | $36.40 | 61,000 | — | — |
| 2016-12-07 | $27.15 | $34.68 | 36,400 | — | — |
| 2016-12-06 | $26.95 | $34.42 | 29,500 | — | — |
| 2016-12-05 | $26.95 | $34.42 | 45,800 | — | — |
| 2016-12-02 | $26.75 | $34.17 | 92,700 | — | — |
| 2016-12-01 | $25.95 | $33.14 | 51,900 | — | — |
| 2016-11-30 | $25.55 | $32.63 | 57,100 | — | — |
| 2016-11-29 | $24.70 | $31.55 | 41,800 | — | — |
| 2016-11-28 | $25.30 | $32.31 | 33,100 | — | — |
| 2016-11-25 | $25.30 | $32.31 | 11,500 | — | — |
| 2016-11-23 | $25.20 | $32.19 | 35,300 | — | — |
| 2016-11-22 | $25.65 | $32.76 | 62,900 | — | — |
| 2016-11-21 | $26.00 | $33.21 | 66,200 | — | — |
| 2016-11-18 | $25.00 | $31.93 | 61,600 | — | — |
| 2016-11-17 | $25.00 | $31.93 | 58,200 | — | — |
| 2016-11-16 | $25.15 | $32.12 | 44,400 | — | — |
| 2016-11-15 | $24.80 | $31.68 | 88,300 | — | — |
| 2016-11-14 | $23.85 | $30.46 | 89,100 | — | — |
| 2016-11-11 | $22.60 | $28.87 | 114,400 | — | — |
| 2016-11-10 | $22.05 | $28.16 | 72,500 | — | — |
| 2016-11-09 | $22.30 | $28.48 | 319,100 | — | — |
| 2016-11-08 | $21.70 | $27.72 | 39,200 | — | — |
| 2016-11-07 | $21.55 | $27.52 | 38,800 | — | — |
| 2016-11-04 | $22.00 | $28.10 | 43,900 | — | — |
| 2016-11-03 | $22.40 | $28.61 | 67,000 | — | — |
| 2016-11-02 | $22.95 | $28.48 | 65,000 | — | — |
| 2016-11-01 | $23.75 | $29.47 | 78,700 | — | — |
| 2016-10-31 | $24.80 | $30.77 | 53,900 | — | — |
| 2016-10-28 | $25.25 | $31.33 | 38,100 | — | — |
| 2016-10-27 | $25.30 | $31.39 | 53,000 | — | — |
| 2016-10-26 | $25.25 | $31.33 | 57,500 | — | — |
| 2016-10-25 | $24.90 | $30.90 | 25,600 | — | — |
| 2016-10-24 | $25.00 | $31.02 | 127,600 | — | — |
| 2016-10-21 | $25.05 | $31.08 | 37,600 | — | — |
| 2016-10-20 | $24.95 | $30.96 | 47,000 | — | — |
| 2016-10-19 | $25.05 | $31.08 | 16,900 | — | — |
| 2016-10-18 | $25.10 | $31.14 | 25,100 | — | — |
| 2016-10-17 | $25.05 | $31.08 | 24,400 | — | — |
| 2016-10-14 | $25.36 | $31.47 | 20,100 | — | — |
| 2016-10-13 | $25.82 | $32.04 | 44,000 | — | — |
| 2016-10-12 | $25.58 | $31.74 | 63,900 | — | — |
| 2016-10-11 | $26.31 | $32.65 | 28,800 | — | — |
| 2016-10-10 | $26.59 | $32.99 | 25,600 | — | — |
| 2016-10-07 | $26.45 | $32.82 | 49,600 | — | — |
| 2016-10-06 | $26.19 | $32.50 | 85,800 | — | — |
| 2016-10-05 | $26.48 | $32.86 | 66,700 | — | — |
| 2016-10-04 | $27.27 | $33.84 | 41,300 | — | — |
| 2016-10-03 | $27.71 | $34.38 | 60,000 | — | — |
| 2016-09-30 | $28.58 | $35.46 | 38,500 | — | — |
| 2016-09-29 | $28.85 | $35.80 | 101,900 | — | — |
| 2016-09-28 | $28.65 | $35.55 | 16,600 | — | — |
| 2016-09-27 | $27.38 | $33.97 | 28,300 | — | — |
| 2016-09-26 | $27.99 | $34.73 | 61,200 | — | — |
| 2016-09-23 | $27.96 | $34.69 | 46,200 | — | — |
| 2016-09-22 | $27.71 | $34.38 | 61,300 | — | — |
| 2016-09-21 | $27.59 | $34.23 | 24,000 | — | — |
| 2016-09-20 | $27.58 | $34.22 | 39,700 | — | — |
| 2016-09-19 | $27.82 | $34.52 | 32,300 | — | — |
| 2016-09-16 | $27.86 | $34.57 | 424,500 | — | — |
| 2016-09-15 | $28.03 | $34.78 | 102,600 | — | — |
| 2016-09-14 | $28.39 | $35.23 | 56,400 | — | — |
| 2016-09-13 | $28.22 | $35.02 | 75,800 | — | — |
| 2016-09-12 | $28.18 | $34.97 | 102,700 | — | — |
| 2016-09-09 | $27.51 | $34.13 | 102,400 | — | — |
| 2016-09-08 | $27.93 | $34.66 | 106,600 | — | — |
| 2016-09-07 | $28.96 | $35.93 | 67,500 | — | — |
| 2016-09-06 | $28.84 | $35.78 | 100,800 | — | — |
| 2016-09-02 | $27.29 | $33.86 | 71,900 | — | — |
| 2016-09-01 | $26.53 | $32.92 | 51,700 | — | — |
| 2016-08-31 | $26.09 | $32.37 | 71,900 | — | — |
| 2016-08-30 | $26.43 | $32.79 | 30,000 | — | — |
| 2016-08-29 | $26.20 | $32.51 | 45,900 | — | — |
| 2016-08-26 | $26.22 | $32.53 | 22,400 | — | — |
| 2016-08-25 | $26.49 | $32.87 | 45,800 | — | — |
| 2016-08-24 | $27.15 | $33.69 | 21,300 | — | — |
| 2016-08-23 | $27.52 | $34.15 | 28,200 | — | — |
| 2016-08-22 | $27.55 | $34.18 | 23,500 | — | — |
| 2016-08-19 | $28.42 | $35.26 | 47,400 | — | — |
| 2016-08-18 | $28.66 | $35.56 | 21,900 | — | — |
| 2016-08-17 | $28.99 | $35.97 | 24,800 | — | — |
| 2016-08-16 | $28.59 | $35.47 | 56,000 | — | — |
| 2016-08-15 | $28.29 | $35.10 | 64,700 | — | — |
| 2016-08-12 | $28.43 | $35.28 | 131,000 | — | — |
| 2016-08-11 | $27.32 | $33.90 | 81,300 | — | — |
| 2016-08-10 | $27.05 | $33.56 | 97,400 | — | — |
| 2016-08-09 | $26.63 | $33.04 | 65,000 | — | — |
| 2016-08-08 | $26.21 | $32.52 | 134,300 | — | — |
| 2016-08-05 | $25.33 | $31.43 | 84,400 | — | — |
| 2016-08-04 | $25.35 | $31.45 | 94,700 | — | — |
| 2016-08-03 | $25.66 | $31.84 | 160,600 | — | — |
| 2016-08-02 | $25.74 | $31.16 | 59,600 | — | — |
| 2016-08-01 | $25.83 | $31.27 | 39,800 | — | — |
| 2016-07-29 | $25.92 | $31.37 | 35,000 | — | — |
| 2016-07-28 | $25.97 | $31.43 | 46,900 | — | — |
| 2016-07-27 | $25.67 | $31.07 | 141,800 | — | — |
| 2016-07-26 | $25.83 | $31.27 | 47,000 | — | — |
| 2016-07-25 | $25.72 | $31.13 | 56,400 | — | — |
| 2016-07-22 | $25.89 | $31.34 | 48,000 | — | — |
| 2016-07-21 | $26.00 | $31.47 | 120,900 | — | — |
| 2016-07-20 | $26.24 | $31.76 | 77,000 | — | — |
| 2016-07-19 | $26.33 | $31.87 | 76,200 | — | — |
| 2016-07-18 | $26.35 | $31.89 | 59,900 | — | — |
| 2016-07-15 | $25.85 | $31.29 | 151,400 | — | — |
| 2016-07-14 | $25.83 | $31.27 | 50,200 | — | — |
| 2016-07-13 | $25.94 | $31.40 | 37,200 | — | — |
| 2016-07-12 | $26.68 | $32.29 | 122,100 | — | — |
| 2016-07-11 | $25.89 | $31.34 | 30,600 | — | — |
| 2016-07-08 | $26.14 | $31.64 | 46,100 | — | — |
| 2016-07-07 | $26.28 | $31.81 | 50,700 | — | — |
| 2016-07-06 | $27.74 | $33.58 | 29,100 | — | — |
| 2016-07-05 | $27.74 | $33.58 | 31,800 | — | — |
| 2016-07-01 | $27.76 | $33.60 | 58,800 | — | — |
| 2016-06-30 | $26.71 | $32.33 | 64,900 | — | — |
| 2016-06-29 | $26.33 | $31.87 | 105,200 | — | — |
| 2016-06-28 | $25.65 | $31.05 | 112,000 | — | — |
| 2016-06-27 | $24.92 | $30.16 | 99,100 | — | — |
| 2016-06-24 | $25.92 | $31.37 | 80,300 | — | — |
| 2016-06-23 | $25.75 | $31.17 | 120,900 | — | — |
| 2016-06-22 | $25.81 | $31.24 | 82,000 | — | — |
| 2016-06-21 | $26.20 | $31.71 | 116,000 | — | — |
| 2016-06-20 | $25.90 | $31.35 | 44,800 | — | — |
| 2016-06-17 | $26.16 | $31.66 | 291,200 | — | — |
| 2016-06-16 | $26.13 | $31.63 | 86,100 | — | — |
| 2016-06-15 | $26.40 | $31.96 | 77,000 | — | — |
| 2016-06-14 | $26.53 | $32.11 | 89,700 | — | — |
| 2016-06-13 | $25.84 | $31.28 | 82,500 | — | — |
| 2016-06-10 | $26.05 | $31.53 | 83,300 | — | — |
| 2016-06-09 | $26.19 | $31.70 | 83,200 | — | — |
| 2016-06-08 | $26.31 | $31.85 | 80,400 | — | — |
| 2016-06-07 | $26.18 | $31.69 | 58,300 | — | — |
| 2016-06-06 | $25.87 | $31.31 | 30,000 | — | — |
| 2016-06-03 | $25.88 | $31.33 | 24,100 | — | — |
| 2016-06-02 | $26.03 | $31.51 | 28,700 | — | — |
| 2016-06-01 | $26.27 | $31.80 | 47,700 | — | — |
| 2016-05-31 | $26.39 | $31.94 | 57,400 | — | — |
| 2016-05-27 | $26.18 | $31.69 | 30,100 | — | — |
| 2016-05-26 | $26.15 | $31.65 | 103,000 | — | — |
| 2016-05-25 | $26.06 | $31.54 | 46,700 | — | — |
| 2016-05-24 | $25.73 | $31.14 | 90,900 | — | — |
| 2016-05-23 | $25.98 | $31.45 | 82,300 | — | — |
| 2016-05-20 | $26.19 | $31.70 | 77,600 | — | — |
| 2016-05-19 | $26.25 | $31.77 | 18,100 | — | — |
| 2016-05-18 | $26.15 | $31.65 | 64,900 | — | — |
| 2016-05-17 | $27.09 | $32.79 | 51,200 | — | — |
| 2016-05-16 | $27.89 | $33.76 | 58,800 | — | — |
| 2016-05-13 | $27.92 | $33.80 | 44,000 | — | — |
| 2016-05-12 | $28.88 | $34.96 | 45,100 | — | — |
| 2016-05-11 | $28.06 | $33.96 | 152,100 | — | — |
| 2016-05-10 | $27.90 | $33.77 | 117,400 | — | — |
| 2016-05-09 | $28.59 | $34.61 | 137,400 | — | — |
| 2016-05-06 | $29.24 | $35.39 | 336,900 | — | — |
| 2016-05-05 | $32.54 | $39.39 | 29,300 | — | — |
| 2016-05-04 | $32.47 | $39.30 | 16,500 | — | — |
| 2016-05-03 | $32.53 | $39.38 | 19,900 | — | — |
| 2016-05-02 | $33.42 | $39.71 | 22,800 | — | — |
| 2016-04-29 | $33.60 | $39.93 | 102,400 | — | — |
| 2016-04-28 | $32.63 | $38.78 | 22,200 | — | — |
| 2016-04-27 | $32.50 | $38.62 | 12,200 | — | — |
| 2016-04-26 | $32.41 | $38.51 | 9,900 | — | — |
| 2016-04-25 | $32.25 | $38.32 | 14,300 | — | — |
| 2016-04-22 | $32.65 | $38.80 | 49,400 | — | — |
| 2016-04-21 | $31.15 | $37.02 | 19,800 | — | — |
| 2016-04-20 | $31.45 | $37.37 | 56,200 | — | — |
| 2016-04-19 | $31.20 | $37.08 | 22,900 | — | — |
| 2016-04-18 | $31.31 | $37.21 | 12,300 | — | — |
| 2016-04-15 | $30.34 | $36.05 | 63,700 | — | — |
| 2016-04-14 | $31.19 | $37.06 | 28,400 | — | — |
| 2016-04-13 | $30.88 | $36.70 | 24,700 | — | — |
| 2016-04-12 | $31.43 | $37.35 | 14,200 | — | — |
| 2016-04-11 | $30.54 | $36.29 | 3,800 | — | — |
| 2016-04-08 | $30.96 | $36.79 | 6,200 | — | — |
| 2016-04-07 | $30.22 | $35.91 | 13,500 | — | — |
| 2016-04-06 | $29.85 | $35.47 | 30,000 | — | — |
| 2016-04-05 | $29.37 | $34.90 | 59,100 | — | — |
| 2016-04-04 | $30.80 | $36.60 | 31,900 | — | — |
| 2016-04-01 | $31.14 | $37.00 | 12,700 | — | — |
| 2016-03-31 | $31.40 | $37.31 | 57,700 | — | — |
| 2016-03-30 | $30.98 | $36.81 | 48,100 | — | — |
| 2016-03-29 | $30.95 | $36.78 | 44,900 | — | — |
| 2016-03-28 | $31.06 | $36.91 | 34,700 | — | — |
| 2016-03-24 | $30.79 | $36.59 | 45,100 | — | — |
| 2016-03-23 | $30.80 | $36.60 | 38,400 | — | — |
| 2016-03-22 | $30.68 | $36.46 | 50,100 | — | — |
| 2016-03-21 | $30.76 | $36.55 | 230,600 | — | — |
| 2016-03-18 | $30.39 | $36.11 | 37,500 | — | — |
| 2016-03-17 | $30.60 | $36.36 | 138,300 | — | — |
| 2016-03-16 | $29.98 | $35.63 | 64,300 | — | — |
| 2016-03-15 | $29.07 | $34.54 | 34,300 | — | — |
| 2016-03-14 | $29.48 | $35.03 | 35,400 | — | — |
| 2016-03-11 | $28.70 | $34.11 | 25,700 | — | — |
| 2016-03-10 | $29.55 | $35.12 | 73,800 | — | — |
| 2016-03-09 | $28.68 | $34.08 | 40,700 | — | — |
| 2016-03-08 | $27.22 | $32.35 | 59,300 | — | — |
| 2016-03-07 | $28.00 | $33.27 | 63,900 | — | — |
| 2016-03-04 | $28.73 | $34.14 | 71,400 | — | — |
| 2016-03-03 | $28.98 | $34.44 | 48,500 | — | — |
| 2016-03-02 | $28.91 | $34.35 | 107,600 | — | — |
| 2016-03-01 | $29.65 | $35.23 | 205,300 | — | — |
| 2016-02-29 | $31.93 | $37.94 | 125,800 | — | — |
| 2016-02-26 | $31.25 | $37.14 | 142,300 | — | — |
| 2016-02-25 | $28.60 | $33.99 | 57,300 | — | — |
| 2016-02-24 | $29.36 | $34.89 | 54,000 | — | — |
| 2016-02-23 | $25.46 | $30.25 | 98,400 | — | — |
| 2016-02-22 | $26.66 | $31.68 | 5,900 | — | — |
| 2016-02-19 | $25.42 | $30.21 | 38,300 | — | — |
| 2016-02-18 | $25.58 | $30.40 | 88,900 | — | — |
| 2016-02-17 | $25.85 | $30.72 | 48,600 | — | — |
| 2016-02-16 | $24.83 | $29.51 | 24,600 | — | — |
| 2016-02-12 | $22.70 | $26.98 | 83,100 | — | — |
| 2016-02-11 | $23.73 | $28.20 | 52,300 | — | — |
| 2016-02-10 | $23.95 | $28.46 | 43,100 | — | — |
| 2016-02-09 | $24.34 | $28.92 | 60,600 | — | — |
| 2016-02-08 | $26.58 | $31.59 | 60,600 | — | — |
| 2016-02-05 | $27.48 | $32.66 | 30,300 | — | — |
| 2016-02-04 | $28.37 | $33.71 | 51,700 | — | — |
| 2016-02-03 | $27.25 | $32.38 | 125,400 | — | — |
| 2016-02-02 | $28.33 | $32.96 | 37,300 | — | — |
| 2016-02-01 | $27.75 | $32.29 | 29,500 | — | — |
| 2016-01-29 | $28.09 | $32.69 | 139,800 | — | — |
| 2016-01-28 | $25.27 | $29.40 | 29,900 | — | — |
| 2016-01-27 | $24.49 | $28.50 | 54,200 | — | — |
| 2016-01-26 | $24.22 | $28.18 | 89,800 | — | — |
| 2016-01-25 | $24.34 | $28.32 | 20,800 | — | — |
| 2016-01-22 | $24.55 | $28.57 | 42,000 | — | — |
| 2016-01-21 | $23.85 | $27.75 | 159,600 | — | — |
| 2016-01-20 | $24.59 | $28.61 | 63,300 | — | — |
| 2016-01-19 | $26.67 | $31.03 | 26,000 | — | — |
| 2016-01-15 | $28.78 | $33.49 | 27,600 | — | — |
| 2016-01-14 | $28.97 | $33.71 | 35,800 | — | — |
| 2016-01-13 | $28.07 | $32.66 | 108,500 | — | — |
| 2016-01-12 | $29.71 | $34.57 | 37,400 | — | — |
| 2016-01-11 | $30.83 | $35.87 | 111,700 | — | — |
| 2016-01-08 | $32.08 | $37.33 | 33,700 | — | — |
| 2016-01-07 | $32.78 | $38.14 | 85,600 | — | — |
| 2016-01-06 | $33.85 | $39.39 | 122,000 | — | — |
| 2016-01-05 | $33.86 | $39.40 | 83,800 | — | — |
| 2016-01-04 | $33.77 | $39.29 | 50,800 | — | — |