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
- 1999-07-09 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 | $28.65 | $28.65 | 263,300 | — | — |
| 2016-12-29 | $29.55 | $29.55 | 326,900 | — | — |
| 2016-12-28 | $28.50 | $28.50 | 253,100 | — | — |
| 2016-12-27 | $28.35 | $28.35 | 214,500 | — | — |
| 2016-12-23 | $27.35 | $27.35 | 130,800 | — | — |
| 2016-12-22 | $27.35 | $27.35 | 202,100 | — | — |
| 2016-12-21 | $27.30 | $27.30 | 210,300 | — | — |
| 2016-12-20 | $27.35 | $27.35 | 254,000 | — | — |
| 2016-12-19 | $27.00 | $27.00 | 238,000 | — | — |
| 2016-12-16 | $26.75 | $26.75 | 928,200 | — | — |
| 2016-12-15 | $27.00 | $27.00 | 323,100 | — | — |
| 2016-12-14 | $27.10 | $27.10 | 213,500 | — | — |
| 2016-12-13 | $27.80 | $27.80 | 401,500 | — | — |
| 2016-12-12 | $28.85 | $28.85 | 272,600 | — | — |
| 2016-12-09 | $29.85 | $29.85 | 320,600 | — | — |
| 2016-12-08 | $29.70 | $29.70 | 431,700 | — | — |
| 2016-12-07 | $28.30 | $28.30 | 227,600 | — | — |
| 2016-12-06 | $27.40 | $27.40 | 188,400 | — | — |
| 2016-12-05 | $27.15 | $27.15 | 219,800 | — | — |
| 2016-12-02 | $26.80 | $26.80 | 169,400 | — | — |
| 2016-12-01 | $26.95 | $26.95 | 344,400 | — | — |
| 2016-11-30 | $27.45 | $27.45 | 456,200 | — | — |
| 2016-11-29 | $27.20 | $27.20 | 371,400 | — | — |
| 2016-11-28 | $27.50 | $27.50 | 500,700 | — | — |
| 2016-11-25 | $28.30 | $28.30 | 110,700 | — | — |
| 2016-11-23 | $28.35 | $28.35 | 274,200 | — | — |
| 2016-11-22 | $27.60 | $27.60 | 291,000 | — | — |
| 2016-11-21 | $27.60 | $27.60 | 601,400 | — | — |
| 2016-11-18 | $26.35 | $26.35 | 428,800 | — | — |
| 2016-11-17 | $26.65 | $26.65 | 618,600 | — | — |
| 2016-11-16 | $26.50 | $26.50 | 452,900 | — | — |
| 2016-11-15 | $26.80 | $26.80 | 470,900 | — | — |
| 2016-11-14 | $26.15 | $26.15 | 1,144,500 | — | — |
| 2016-11-11 | $25.50 | $25.50 | 969,000 | — | — |
| 2016-11-10 | $26.05 | $26.05 | 2,287,300 | — | — |
| 2016-11-09 | $19.35 | $19.35 | 549,700 | — | — |
| 2016-11-08 | $18.75 | $18.75 | 1,192,400 | — | — |
| 2016-11-07 | $20.00 | $20.00 | 363,000 | — | — |
| 2016-11-04 | $19.60 | $19.60 | 240,400 | — | — |
| 2016-11-03 | $19.40 | $19.40 | 224,500 | — | — |
| 2016-11-02 | $19.50 | $19.50 | 192,300 | — | — |
| 2016-11-01 | $19.75 | $19.75 | 406,800 | — | — |
| 2016-10-31 | $19.85 | $19.85 | 445,800 | — | — |
| 2016-10-28 | $19.75 | $19.75 | 230,200 | — | — |
| 2016-10-27 | $19.85 | $19.85 | 350,500 | — | — |
| 2016-10-26 | $19.90 | $19.90 | 404,800 | — | — |
| 2016-10-25 | $20.00 | $20.00 | 239,600 | — | — |
| 2016-10-24 | $20.05 | $20.05 | 411,400 | — | — |
| 2016-10-21 | $19.90 | $19.90 | 810,800 | — | — |
| 2016-10-20 | $20.35 | $20.35 | 440,400 | — | — |
| 2016-10-19 | $20.65 | $20.65 | 223,000 | — | — |
| 2016-10-18 | $20.45 | $20.45 | 321,400 | — | — |
| 2016-10-17 | $20.90 | $20.90 | 218,100 | — | — |
| 2016-10-14 | $21.10 | $21.10 | 265,900 | — | — |
| 2016-10-13 | $21.08 | $21.08 | 196,400 | — | — |
| 2016-10-12 | $21.52 | $21.52 | 211,900 | — | — |
| 2016-10-11 | $21.64 | $21.64 | 128,500 | — | — |
| 2016-10-10 | $21.93 | $21.93 | 179,200 | — | — |
| 2016-10-07 | $22.10 | $22.10 | 141,900 | — | — |
| 2016-10-06 | $22.53 | $22.53 | 207,100 | — | — |
| 2016-10-05 | $22.84 | $22.84 | 214,000 | — | — |
| 2016-10-04 | $23.02 | $23.02 | 149,500 | — | — |
| 2016-10-03 | $22.76 | $22.76 | 163,200 | — | — |
| 2016-09-30 | $22.48 | $22.48 | 198,300 | — | — |
| 2016-09-29 | $22.00 | $22.00 | 115,700 | — | — |
| 2016-09-28 | $22.31 | $22.31 | 153,400 | — | — |
| 2016-09-27 | $21.70 | $21.70 | 172,300 | — | — |
| 2016-09-26 | $21.45 | $21.45 | 249,500 | — | — |
| 2016-09-23 | $21.41 | $21.41 | 174,400 | — | — |
| 2016-09-22 | $21.73 | $21.73 | 285,900 | — | — |
| 2016-09-21 | $21.53 | $21.53 | 249,200 | — | — |
| 2016-09-20 | $21.50 | $21.50 | 715,200 | — | — |
| 2016-09-19 | $22.55 | $22.55 | 158,500 | — | — |
| 2016-09-16 | $22.63 | $22.63 | 310,700 | — | — |
| 2016-09-15 | $22.37 | $22.37 | 118,900 | — | — |
| 2016-09-14 | $22.06 | $22.06 | 175,300 | — | — |
| 2016-09-13 | $22.00 | $22.00 | 233,300 | — | — |
| 2016-09-12 | $22.46 | $22.46 | 169,300 | — | — |
| 2016-09-09 | $22.16 | $22.16 | 166,600 | — | — |
| 2016-09-08 | $22.60 | $22.60 | 366,500 | — | — |
| 2016-09-07 | $22.27 | $22.27 | 259,900 | — | — |
| 2016-09-06 | $22.01 | $22.01 | 186,700 | — | — |
| 2016-09-02 | $22.02 | $22.02 | 198,200 | — | — |
| 2016-09-01 | $21.56 | $21.56 | 275,900 | — | — |
| 2016-08-31 | $21.56 | $21.56 | 205,900 | — | — |
| 2016-08-30 | $21.59 | $21.59 | 289,600 | — | — |
| 2016-08-29 | $21.37 | $21.37 | 106,400 | — | — |
| 2016-08-26 | $21.40 | $21.40 | 154,800 | — | — |
| 2016-08-25 | $21.41 | $21.41 | 194,400 | — | — |
| 2016-08-24 | $21.33 | $21.33 | 182,500 | — | — |
| 2016-08-23 | $21.24 | $21.24 | 220,500 | — | — |
| 2016-08-22 | $21.25 | $21.25 | 171,300 | — | — |
| 2016-08-19 | $21.37 | $21.37 | 206,400 | — | — |
| 2016-08-18 | $21.29 | $21.29 | 134,500 | — | — |
| 2016-08-17 | $21.34 | $21.34 | 170,000 | — | — |
| 2016-08-16 | $21.31 | $21.31 | 117,900 | — | — |
| 2016-08-15 | $21.20 | $21.20 | 282,200 | — | — |
| 2016-08-12 | $20.59 | $20.59 | 175,800 | — | — |
| 2016-08-11 | $20.57 | $20.57 | 415,700 | — | — |
| 2016-08-10 | $20.51 | $20.51 | 634,100 | — | — |
| 2016-08-09 | $21.01 | $21.01 | 380,200 | — | — |
| 2016-08-08 | $21.16 | $21.16 | 801,200 | — | — |
| 2016-08-05 | $20.52 | $20.52 | 3,017,400 | — | — |
| 2016-08-04 | $24.68 | $24.68 | 345,500 | — | — |
| 2016-08-03 | $24.52 | $24.52 | 173,400 | — | — |
| 2016-08-02 | $23.81 | $23.81 | 197,300 | — | — |
| 2016-08-01 | $24.20 | $24.20 | 227,300 | — | — |
| 2016-07-29 | $24.41 | $24.41 | 217,500 | — | — |
| 2016-07-28 | $24.04 | $24.04 | 561,700 | — | — |
| 2016-07-27 | $24.90 | $24.90 | 287,400 | — | — |
| 2016-07-26 | $23.88 | $23.88 | 299,500 | — | — |
| 2016-07-25 | $23.77 | $23.77 | 161,100 | — | — |
| 2016-07-22 | $24.18 | $24.18 | 180,900 | — | — |
| 2016-07-21 | $24.46 | $24.46 | 194,100 | — | — |
| 2016-07-20 | $24.56 | $24.56 | 271,100 | — | — |
| 2016-07-19 | $24.69 | $24.69 | 81,600 | — | — |
| 2016-07-18 | $24.99 | $24.99 | 165,600 | — | — |
| 2016-07-15 | $24.97 | $24.97 | 175,900 | — | — |
| 2016-07-14 | $25.01 | $25.01 | 138,400 | — | — |
| 2016-07-13 | $24.91 | $24.91 | 126,400 | — | — |
| 2016-07-12 | $24.80 | $24.80 | 328,100 | — | — |
| 2016-07-11 | $23.77 | $23.77 | 182,200 | — | — |
| 2016-07-08 | $23.39 | $23.39 | 264,700 | — | — |
| 2016-07-07 | $22.58 | $22.58 | 273,200 | — | — |
| 2016-07-06 | $22.05 | $22.05 | 236,400 | — | — |
| 2016-07-05 | $21.92 | $21.92 | 404,100 | — | — |
| 2016-07-01 | $23.44 | $23.44 | 206,200 | — | — |
| 2016-06-30 | $23.53 | $23.53 | 197,000 | — | — |
| 2016-06-29 | $22.78 | $22.78 | 249,000 | — | — |
| 2016-06-28 | $22.40 | $22.40 | 309,500 | — | — |
| 2016-06-27 | $21.58 | $21.58 | 786,400 | — | — |
| 2016-06-24 | $23.25 | $23.25 | 395,500 | — | — |
| 2016-06-23 | $24.47 | $24.47 | 125,200 | — | — |
| 2016-06-22 | $23.82 | $23.82 | 138,200 | — | — |
| 2016-06-21 | $24.16 | $24.16 | 183,000 | — | — |
| 2016-06-20 | $24.27 | $24.27 | 144,000 | — | — |
| 2016-06-17 | $24.40 | $24.40 | 331,000 | — | — |
| 2016-06-16 | $23.55 | $23.55 | 286,000 | — | — |
| 2016-06-15 | $23.50 | $23.50 | 228,700 | — | — |
| 2016-06-14 | $22.76 | $22.76 | 343,200 | — | — |
| 2016-06-13 | $23.14 | $23.14 | 208,000 | — | — |
| 2016-06-10 | $23.01 | $23.01 | 580,400 | — | — |
| 2016-06-09 | $23.90 | $23.90 | 416,800 | — | — |
| 2016-06-08 | $25.17 | $25.17 | 369,500 | — | — |
| 2016-06-07 | $25.87 | $25.87 | 259,400 | — | — |
| 2016-06-06 | $27.20 | $27.20 | 177,000 | — | — |
| 2016-06-03 | $26.28 | $26.28 | 140,300 | — | — |
| 2016-06-02 | $26.98 | $26.98 | 148,400 | — | — |
| 2016-06-01 | $26.33 | $26.33 | 218,900 | — | — |
| 2016-05-31 | $26.89 | $26.89 | 211,300 | — | — |
| 2016-05-27 | $26.66 | $26.66 | 238,400 | — | — |
| 2016-05-26 | $26.13 | $26.13 | 208,700 | — | — |
| 2016-05-25 | $28.21 | $28.21 | 346,900 | — | — |
| 2016-05-24 | $26.88 | $26.88 | 242,800 | — | — |
| 2016-05-23 | $26.21 | $26.21 | 151,600 | — | — |
| 2016-05-20 | $26.56 | $26.56 | 151,700 | — | — |
| 2016-05-19 | $25.35 | $25.35 | 198,300 | — | — |
| 2016-05-18 | $26.37 | $26.37 | 175,800 | — | — |
| 2016-05-17 | $25.76 | $25.76 | 152,900 | — | — |
| 2016-05-16 | $26.31 | $26.31 | 239,800 | — | — |
| 2016-05-13 | $26.02 | $26.02 | 127,500 | — | — |
| 2016-05-12 | $25.94 | $25.94 | 484,500 | — | — |
| 2016-05-11 | $26.90 | $26.90 | 678,000 | — | — |
| 2016-05-10 | $24.11 | $24.11 | 720,300 | — | — |
| 2016-05-09 | $26.16 | $26.16 | 185,900 | — | — |
| 2016-05-06 | $27.06 | $27.06 | 181,500 | — | — |
| 2016-05-05 | $26.54 | $26.54 | 137,800 | — | — |
| 2016-05-04 | $26.67 | $26.67 | 164,300 | — | — |
| 2016-05-03 | $27.07 | $27.07 | 236,200 | — | — |
| 2016-05-02 | $27.45 | $27.45 | 185,300 | — | — |
| 2016-04-29 | $28.15 | $28.15 | 323,300 | — | — |
| 2016-04-28 | $27.95 | $27.95 | 204,400 | — | — |
| 2016-04-27 | $28.78 | $28.78 | 331,200 | — | — |
| 2016-04-26 | $27.30 | $27.30 | 175,300 | — | — |
| 2016-04-25 | $27.02 | $27.02 | 192,300 | — | — |
| 2016-04-22 | $28.42 | $28.42 | 274,300 | — | — |
| 2016-04-21 | $27.66 | $27.66 | 299,100 | — | — |
| 2016-04-20 | $27.46 | $27.46 | 469,800 | — | — |
| 2016-04-19 | $26.08 | $26.08 | 260,300 | — | — |
| 2016-04-18 | $26.37 | $26.37 | 149,900 | — | — |
| 2016-04-15 | $27.04 | $27.04 | 139,800 | — | — |
| 2016-04-14 | $27.16 | $27.16 | 329,600 | — | — |
| 2016-04-13 | $26.81 | $26.81 | 358,100 | — | — |
| 2016-04-12 | $25.38 | $25.38 | 348,300 | — | — |
| 2016-04-11 | $25.17 | $25.17 | 187,200 | — | — |
| 2016-04-08 | $25.04 | $25.04 | 312,100 | — | — |
| 2016-04-07 | $24.59 | $24.59 | 284,700 | — | — |
| 2016-04-06 | $25.51 | $25.51 | 141,300 | — | — |
| 2016-04-05 | $24.77 | $24.77 | 262,600 | — | — |
| 2016-04-04 | $24.82 | $24.82 | 114,000 | — | — |
| 2016-04-01 | $24.70 | $24.70 | 249,700 | — | — |
| 2016-03-31 | $25.74 | $25.74 | 270,800 | — | — |
| 2016-03-30 | $24.48 | $24.48 | 230,400 | — | — |
| 2016-03-29 | $24.99 | $24.99 | 176,500 | — | — |
| 2016-03-28 | $24.54 | $24.54 | 264,900 | — | — |
| 2016-03-24 | $24.19 | $24.19 | 284,600 | — | — |
| 2016-03-23 | $24.53 | $24.53 | 283,400 | — | — |
| 2016-03-22 | $25.28 | $25.28 | 273,400 | — | — |
| 2016-03-21 | $25.95 | $25.95 | 274,100 | — | — |
| 2016-03-18 | $26.20 | $26.20 | 278,000 | — | — |
| 2016-03-17 | $26.12 | $26.12 | 387,500 | — | — |
| 2016-03-16 | $25.68 | $25.68 | 202,300 | — | — |
| 2016-03-15 | $25.70 | $25.70 | 388,500 | — | — |
| 2016-03-14 | $26.58 | $26.58 | 337,600 | — | — |
| 2016-03-11 | $26.55 | $26.55 | 354,000 | — | — |
| 2016-03-10 | $26.70 | $26.70 | 297,800 | — | — |
| 2016-03-09 | $26.57 | $26.57 | 345,200 | — | — |
| 2016-03-08 | $26.51 | $26.51 | 861,100 | — | — |
| 2016-03-07 | $28.35 | $28.35 | 400,200 | — | — |
| 2016-03-04 | $26.98 | $26.98 | 353,500 | — | — |
| 2016-03-03 | $26.02 | $26.02 | 651,800 | — | — |
| 2016-03-02 | $24.19 | $24.19 | 291,300 | — | — |
| 2016-03-01 | $23.80 | $23.80 | 238,500 | — | — |
| 2016-02-29 | $23.25 | $23.25 | 511,600 | — | — |
| 2016-02-26 | $21.60 | $21.60 | 600,400 | — | — |
| 2016-02-25 | $21.68 | $21.68 | 817,400 | — | — |
| 2016-02-24 | $20.29 | $20.29 | 620,200 | — | — |
| 2016-02-23 | $20.57 | $20.57 | 376,100 | — | — |
| 2016-02-22 | $21.73 | $21.73 | 358,500 | — | — |
| 2016-02-19 | $22.07 | $22.07 | 432,900 | — | — |
| 2016-02-18 | $22.07 | $22.07 | 189,500 | — | — |
| 2016-02-17 | $22.62 | $22.62 | 226,600 | — | — |
| 2016-02-16 | $21.44 | $21.44 | 307,000 | — | — |
| 2016-02-12 | $20.85 | $20.85 | 204,200 | — | — |
| 2016-02-11 | $19.88 | $19.88 | 276,400 | — | — |
| 2016-02-10 | $20.53 | $20.53 | 312,500 | — | — |
| 2016-02-09 | $19.91 | $19.91 | 188,100 | — | — |
| 2016-02-08 | $19.48 | $19.48 | 373,500 | — | — |
| 2016-02-05 | $20.75 | $20.75 | 176,000 | — | — |
| 2016-02-04 | $21.22 | $21.22 | 204,700 | — | — |
| 2016-02-03 | $20.53 | $20.53 | 307,000 | — | — |
| 2016-02-02 | $20.59 | $20.59 | 314,400 | — | — |
| 2016-02-01 | $21.24 | $21.24 | 297,000 | — | — |
| 2016-01-29 | $22.92 | $22.92 | 387,900 | — | — |
| 2016-01-28 | $21.78 | $21.78 | 294,700 | — | — |
| 2016-01-27 | $22.20 | $22.20 | 453,400 | — | — |
| 2016-01-26 | $22.71 | $22.71 | 579,600 | — | — |
| 2016-01-25 | $21.23 | $21.23 | 575,000 | — | — |
| 2016-01-22 | $21.39 | $21.39 | 405,300 | — | — |
| 2016-01-21 | $20.50 | $20.50 | 1,283,300 | — | — |
| 2016-01-20 | $19.66 | $19.66 | 1,147,300 | — | — |
| 2016-01-19 | $16.60 | $16.60 | 715,300 | — | — |
| 2016-01-15 | $16.94 | $16.94 | 662,400 | — | — |
| 2016-01-14 | $18.18 | $18.18 | 1,399,200 | — | — |
| 2016-01-13 | $17.85 | $17.85 | 1,432,400 | — | — |
| 2016-01-12 | $20.31 | $20.31 | 917,000 | — | — |
| 2016-01-11 | $23.23 | $23.23 | 881,800 | — | — |
| 2016-01-08 | $24.07 | $24.07 | 402,500 | — | — |
| 2016-01-07 | $25.44 | $25.44 | 517,400 | — | — |
| 2016-01-06 | $27.01 | $27.01 | 267,200 | — | — |
| 2016-01-05 | $28.06 | $28.06 | 199,500 | — | — |
| 2016-01-04 | $29.12 | $29.12 | 248,500 | — | — |