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
- 2000-07-24 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 | $25.95 | $26.51 | 554,200 | — | — |
| 2016-12-29 | $26.70 | $27.28 | 360,600 | — | — |
| 2016-12-28 | $26.35 | $26.92 | 249,800 | — | — |
| 2016-12-27 | $26.95 | $27.53 | 434,200 | — | — |
| 2016-12-23 | $26.75 | $27.33 | 493,900 | — | — |
| 2016-12-22 | $27.15 | $27.74 | 862,400 | — | — |
| 2016-12-21 | $27.95 | $28.56 | 957,600 | — | — |
| 2016-12-20 | $28.25 | $28.86 | 555,300 | — | — |
| 2016-12-19 | $28.10 | $28.71 | 576,800 | — | — |
| 2016-12-16 | $27.85 | $28.45 | 1,768,900 | — | — |
| 2016-12-15 | $28.20 | $28.81 | 614,500 | — | — |
| 2016-12-14 | $28.35 | $28.97 | 653,700 | — | — |
| 2016-12-13 | $28.70 | $29.32 | 413,200 | — | — |
| 2016-12-12 | $28.65 | $29.27 | 437,900 | — | — |
| 2016-12-09 | $29.30 | $29.94 | 677,400 | — | — |
| 2016-12-08 | $28.70 | $29.32 | 724,700 | — | — |
| 2016-12-07 | $28.15 | $28.76 | 483,200 | — | — |
| 2016-12-06 | $27.30 | $27.89 | 403,000 | — | — |
| 2016-12-05 | $26.80 | $27.38 | 921,100 | — | — |
| 2016-12-02 | $26.35 | $26.92 | 552,900 | — | — |
| 2016-12-01 | $26.45 | $27.02 | 754,500 | — | — |
| 2016-11-30 | $25.95 | $26.51 | 1,038,300 | — | — |
| 2016-11-29 | $25.95 | $26.51 | 462,900 | — | — |
| 2016-11-28 | $26.15 | $26.72 | 510,700 | — | — |
| 2016-11-25 | $26.55 | $27.13 | 268,700 | — | — |
| 2016-11-23 | $26.55 | $27.13 | 662,400 | — | — |
| 2016-11-22 | $26.40 | $26.97 | 492,400 | — | — |
| 2016-11-21 | $25.95 | $26.51 | 482,300 | — | — |
| 2016-11-18 | $25.95 | $26.51 | 482,800 | — | — |
| 2016-11-17 | $26.20 | $26.77 | 235,200 | — | — |
| 2016-11-16 | $26.40 | $26.97 | 409,500 | — | — |
| 2016-11-15 | $26.40 | $26.97 | 680,300 | — | — |
| 2016-11-14 | $26.40 | $26.97 | 996,500 | — | — |
| 2016-11-11 | $25.40 | $25.95 | 743,400 | — | — |
| 2016-11-10 | $25.10 | $25.64 | 673,000 | — | — |
| 2016-11-09 | $24.35 | $24.88 | 680,100 | — | — |
| 2016-11-08 | $23.05 | $23.55 | 311,600 | — | — |
| 2016-11-07 | $22.65 | $23.14 | 288,100 | — | — |
| 2016-11-04 | $22.00 | $22.48 | 345,700 | — | — |
| 2016-11-03 | $21.60 | $22.07 | 229,000 | — | — |
| 2016-11-02 | $21.60 | $22.07 | 277,000 | — | — |
| 2016-11-01 | $21.85 | $22.32 | 399,200 | — | — |
| 2016-10-31 | $22.30 | $22.78 | 366,100 | — | — |
| 2016-10-28 | $22.45 | $22.94 | 525,900 | — | — |
| 2016-10-27 | $22.24 | $22.72 | 503,000 | — | — |
| 2016-10-26 | $22.08 | $22.56 | 445,400 | — | — |
| 2016-10-25 | $22.05 | $22.53 | 427,400 | — | — |
| 2016-10-24 | $22.12 | $22.60 | 855,100 | — | — |
| 2016-10-21 | $22.50 | $22.99 | 298,100 | — | — |
| 2016-10-20 | $22.64 | $23.13 | 475,500 | — | — |
| 2016-10-19 | $22.69 | $23.18 | 410,200 | — | — |
| 2016-10-18 | $22.26 | $22.74 | 426,400 | — | — |
| 2016-10-17 | $22.27 | $22.75 | 685,300 | — | — |
| 2016-10-14 | $22.26 | $22.74 | 606,300 | — | — |
| 2016-10-13 | $21.68 | $22.15 | 786,100 | — | — |
| 2016-10-12 | $22.51 | $23.00 | 500,400 | — | — |
| 2016-10-11 | $22.58 | $23.07 | 651,000 | — | — |
| 2016-10-10 | $23.29 | $23.80 | 486,300 | — | — |
| 2016-10-07 | $23.17 | $23.67 | 678,500 | — | — |
| 2016-10-06 | $23.98 | $24.50 | 870,200 | — | — |
| 2016-10-05 | $23.34 | $23.85 | 1,032,700 | — | — |
| 2016-10-04 | $23.45 | $23.96 | 809,100 | — | — |
| 2016-10-03 | $23.58 | $24.09 | 954,700 | — | — |
| 2016-09-30 | $23.24 | $23.74 | 995,700 | — | — |
| 2016-09-29 | $22.33 | $22.81 | 1,154,800 | — | — |
| 2016-09-28 | $22.85 | $23.35 | 1,940,100 | — | — |
| 2016-09-27 | $22.16 | $22.60 | 1,032,500 | — | — |
| 2016-09-26 | $22.29 | $22.73 | 675,900 | — | — |
| 2016-09-23 | $22.31 | $22.75 | 819,500 | — | — |
| 2016-09-22 | $23.00 | $23.46 | 566,800 | — | — |
| 2016-09-21 | $22.47 | $22.92 | 429,300 | — | — |
| 2016-09-20 | $22.12 | $22.56 | 496,700 | — | — |
| 2016-09-19 | $22.27 | $22.71 | 253,400 | — | — |
| 2016-09-16 | $22.19 | $22.63 | 593,700 | — | — |
| 2016-09-15 | $22.20 | $22.64 | 448,600 | — | — |
| 2016-09-14 | $21.93 | $22.37 | 272,900 | — | — |
| 2016-09-13 | $21.97 | $22.41 | 418,800 | — | — |
| 2016-09-12 | $22.66 | $23.11 | 586,800 | — | — |
| 2016-09-09 | $22.08 | $22.52 | 899,900 | — | — |
| 2016-09-08 | $23.34 | $23.80 | 1,105,600 | — | — |
| 2016-09-07 | $23.87 | $24.34 | 341,000 | — | — |
| 2016-09-06 | $23.70 | $24.17 | 429,600 | — | — |
| 2016-09-02 | $24.23 | $24.71 | 284,700 | — | — |
| 2016-09-01 | $23.77 | $24.24 | 199,200 | — | — |
| 2016-08-31 | $23.83 | $24.30 | 251,600 | — | — |
| 2016-08-30 | $24.31 | $24.79 | 434,500 | — | — |
| 2016-08-29 | $24.09 | $24.57 | 380,900 | — | — |
| 2016-08-26 | $23.81 | $24.28 | 423,500 | — | — |
| 2016-08-25 | $23.88 | $24.35 | 717,900 | — | — |
| 2016-08-24 | $23.90 | $24.37 | 649,900 | — | — |
| 2016-08-23 | $24.55 | $25.04 | 664,600 | — | — |
| 2016-08-22 | $24.64 | $25.13 | 344,100 | — | — |
| 2016-08-19 | $24.43 | $24.91 | 309,700 | — | — |
| 2016-08-18 | $24.13 | $24.61 | 380,600 | — | — |
| 2016-08-17 | $24.04 | $24.52 | 502,700 | — | — |
| 2016-08-16 | $23.95 | $24.43 | 267,800 | — | — |
| 2016-08-15 | $24.26 | $24.74 | 337,000 | — | — |
| 2016-08-12 | $23.78 | $24.25 | 302,200 | — | — |
| 2016-08-11 | $24.09 | $24.57 | 309,700 | — | — |
| 2016-08-10 | $23.91 | $24.38 | 580,400 | — | — |
| 2016-08-09 | $23.78 | $24.25 | 342,900 | — | — |
| 2016-08-08 | $23.92 | $24.39 | 505,600 | — | — |
| 2016-08-05 | $23.94 | $24.42 | 481,200 | — | — |
| 2016-08-04 | $23.63 | $24.10 | 334,500 | — | — |
| 2016-08-03 | $23.59 | $24.06 | 220,300 | — | — |
| 2016-08-02 | $23.36 | $23.82 | 440,900 | — | — |
| 2016-08-01 | $23.70 | $24.17 | 291,000 | — | — |
| 2016-07-29 | $23.75 | $24.22 | 567,800 | — | — |
| 2016-07-28 | $23.84 | $24.31 | 233,700 | — | — |
| 2016-07-27 | $24.20 | $24.68 | 441,700 | — | — |
| 2016-07-26 | $24.00 | $24.48 | 404,400 | — | — |
| 2016-07-25 | $23.60 | $24.07 | 529,800 | — | — |
| 2016-07-22 | $24.19 | $24.67 | 351,100 | — | — |
| 2016-07-21 | $23.85 | $24.32 | 352,700 | — | — |
| 2016-07-20 | $24.17 | $24.65 | 367,500 | — | — |
| 2016-07-19 | $23.91 | $24.38 | 220,000 | — | — |
| 2016-07-18 | $24.09 | $24.57 | 293,000 | — | — |
| 2016-07-15 | $24.08 | $24.56 | 427,600 | — | — |
| 2016-07-14 | $24.26 | $24.74 | 579,500 | — | — |
| 2016-07-13 | $23.59 | $24.06 | 469,800 | — | — |
| 2016-07-12 | $23.73 | $24.20 | 476,500 | — | — |
| 2016-07-11 | $23.12 | $23.58 | 636,400 | — | — |
| 2016-07-08 | $22.95 | $23.41 | 386,000 | — | — |
| 2016-07-07 | $22.35 | $22.79 | 412,800 | — | — |
| 2016-07-06 | $22.36 | $22.80 | 745,100 | — | — |
| 2016-07-05 | $22.08 | $22.52 | 638,000 | — | — |
| 2016-07-01 | $22.65 | $23.10 | 435,300 | — | — |
| 2016-06-30 | $22.61 | $23.06 | 829,700 | — | — |
| 2016-06-29 | $22.27 | $22.71 | 673,200 | — | — |
| 2016-06-28 | $21.95 | $22.39 | 1,445,700 | — | — |
| 2016-06-27 | $21.70 | $22.13 | 932,300 | — | — |
| 2016-06-24 | $22.80 | $23.25 | 1,696,800 | — | — |
| 2016-06-23 | $24.90 | $25.39 | 1,584,600 | — | — |
| 2016-06-22 | $24.67 | $25.16 | 2,538,700 | — | — |
| 2016-06-21 | $27.05 | $27.59 | 1,402,700 | — | — |
| 2016-06-20 | $27.26 | $27.80 | 910,200 | — | — |
| 2016-06-17 | $26.28 | $26.80 | 1,064,900 | — | — |
| 2016-06-16 | $25.85 | $26.36 | 850,500 | — | — |
| 2016-06-15 | $25.76 | $26.27 | 504,300 | — | — |
| 2016-06-14 | $25.99 | $26.51 | 501,100 | — | — |
| 2016-06-13 | $26.19 | $26.71 | 542,400 | — | — |
| 2016-06-10 | $26.28 | $26.80 | 416,000 | — | — |
| 2016-06-09 | $26.89 | $27.42 | 534,800 | — | — |
| 2016-06-08 | $27.19 | $27.73 | 1,059,500 | — | — |
| 2016-06-07 | $27.13 | $27.67 | 597,600 | — | — |
| 2016-06-06 | $27.23 | $27.77 | 829,600 | — | — |
| 2016-06-03 | $26.96 | $27.50 | 550,400 | — | — |
| 2016-06-02 | $27.24 | $27.78 | 593,500 | — | — |
| 2016-06-01 | $27.18 | $27.72 | 324,100 | — | — |
| 2016-05-31 | $27.29 | $27.83 | 405,300 | — | — |
| 2016-05-27 | $26.94 | $27.47 | 255,300 | — | — |
| 2016-05-26 | $26.95 | $27.48 | 396,000 | — | — |
| 2016-05-25 | $27.03 | $27.57 | 423,400 | — | — |
| 2016-05-24 | $26.60 | $27.13 | 358,600 | — | — |
| 2016-05-23 | $26.03 | $26.55 | 467,100 | — | — |
| 2016-05-20 | $25.84 | $26.35 | 328,600 | — | — |
| 2016-05-19 | $25.36 | $25.86 | 330,400 | — | — |
| 2016-05-18 | $25.52 | $26.03 | 250,300 | — | — |
| 2016-05-17 | $25.96 | $26.48 | 651,800 | — | — |
| 2016-05-16 | $25.85 | $26.36 | 252,500 | — | — |
| 2016-05-13 | $25.65 | $26.16 | 486,100 | — | — |
| 2016-05-12 | $26.09 | $26.61 | 625,400 | — | — |
| 2016-05-11 | $26.35 | $26.87 | 470,400 | — | — |
| 2016-05-10 | $26.15 | $26.67 | 675,200 | — | — |
| 2016-05-09 | $25.62 | $26.13 | 712,600 | — | — |
| 2016-05-06 | $25.91 | $26.42 | 595,100 | — | — |
| 2016-05-05 | $25.26 | $25.76 | 694,200 | — | — |
| 2016-05-04 | $25.76 | $26.27 | 328,800 | — | — |
| 2016-05-03 | $26.20 | $26.72 | 372,200 | — | — |
| 2016-05-02 | $26.37 | $26.89 | 814,200 | — | — |
| 2016-04-29 | $26.71 | $27.24 | 812,100 | — | — |
| 2016-04-28 | $27.09 | $27.63 | 786,200 | — | — |
| 2016-04-27 | $27.25 | $27.79 | 421,700 | — | — |
| 2016-04-26 | $26.85 | $27.38 | 468,900 | — | — |
| 2016-04-25 | $26.29 | $26.81 | 1,012,400 | — | — |
| 2016-04-22 | $26.03 | $26.55 | 484,000 | — | — |
| 2016-04-21 | $25.73 | $26.24 | 373,100 | — | — |
| 2016-04-20 | $25.67 | $26.18 | 310,400 | — | — |
| 2016-04-19 | $25.73 | $26.24 | 404,600 | — | — |
| 2016-04-18 | $25.42 | $25.92 | 243,600 | — | — |
| 2016-04-15 | $25.33 | $25.83 | 295,400 | — | — |
| 2016-04-14 | $25.44 | $25.94 | 313,400 | — | — |
| 2016-04-13 | $25.56 | $26.07 | 416,700 | — | — |
| 2016-04-12 | $24.57 | $25.06 | 235,700 | — | — |
| 2016-04-11 | $24.50 | $24.99 | 363,700 | — | — |
| 2016-04-08 | $24.22 | $24.70 | 351,500 | — | — |
| 2016-04-07 | $23.86 | $24.33 | 327,700 | — | — |
| 2016-04-06 | $23.75 | $24.22 | 274,400 | — | — |
| 2016-04-05 | $23.81 | $24.28 | 543,400 | — | — |
| 2016-04-04 | $24.45 | $24.94 | 412,400 | — | — |
| 2016-04-01 | $24.91 | $25.40 | 454,500 | — | — |
| 2016-03-31 | $24.71 | $25.20 | 397,000 | — | — |
| 2016-03-30 | $24.54 | $25.03 | 371,200 | — | — |
| 2016-03-29 | $24.88 | $25.37 | 334,100 | — | — |
| 2016-03-28 | $24.39 | $24.87 | 362,400 | — | — |
| 2016-03-24 | $24.34 | $24.82 | 345,600 | — | — |
| 2016-03-23 | $24.08 | $24.56 | 495,800 | — | — |
| 2016-03-22 | $24.46 | $24.95 | 481,000 | — | — |
| 2016-03-21 | $24.42 | $24.90 | 501,700 | — | — |
| 2016-03-18 | $23.97 | $24.45 | 887,200 | — | — |
| 2016-03-17 | $24.37 | $24.85 | 946,900 | — | — |
| 2016-03-16 | $23.33 | $23.79 | 1,239,900 | — | — |
| 2016-03-15 | $22.98 | $23.44 | 1,117,500 | — | — |
| 2016-03-14 | $23.87 | $24.34 | 372,800 | — | — |
| 2016-03-11 | $23.92 | $24.39 | 471,400 | — | — |
| 2016-03-10 | $23.07 | $23.53 | 841,700 | — | — |
| 2016-03-09 | $23.51 | $23.98 | 1,136,500 | — | — |
| 2016-03-08 | $23.12 | $23.58 | 2,765,500 | — | — |
| 2016-03-07 | $25.14 | $25.64 | 878,400 | — | — |
| 2016-03-04 | $24.48 | $24.97 | 1,072,100 | — | — |
| 2016-03-03 | $24.49 | $24.98 | 528,500 | — | — |
| 2016-03-02 | $24.30 | $24.78 | 420,400 | — | — |
| 2016-03-01 | $24.40 | $24.88 | 641,900 | — | — |
| 2016-02-29 | $23.41 | $23.87 | 691,300 | — | — |
| 2016-02-26 | $23.48 | $23.95 | 732,200 | — | — |
| 2016-02-25 | $23.25 | $23.71 | 913,600 | — | — |
| 2016-02-24 | $22.62 | $23.07 | 1,054,500 | — | — |
| 2016-02-23 | $22.83 | $23.28 | 856,600 | — | — |
| 2016-02-22 | $23.06 | $23.52 | 1,297,800 | — | — |
| 2016-02-19 | $22.47 | $22.92 | 894,500 | — | — |
| 2016-02-18 | $22.90 | $23.35 | 676,600 | — | — |
| 2016-02-17 | $23.13 | $23.59 | 868,700 | — | — |
| 2016-02-16 | $22.55 | $23.00 | 685,000 | — | — |
| 2016-02-12 | $21.73 | $22.16 | 449,000 | — | — |
| 2016-02-11 | $21.36 | $21.78 | 645,100 | — | — |
| 2016-02-10 | $21.38 | $21.80 | 1,023,900 | — | — |
| 2016-02-09 | $21.49 | $21.92 | 722,300 | — | — |
| 2016-02-08 | $22.23 | $22.67 | 897,100 | — | — |
| 2016-02-05 | $22.69 | $23.14 | 871,500 | — | — |
| 2016-02-04 | $23.08 | $23.54 | 647,700 | — | — |
| 2016-02-03 | $22.16 | $22.60 | 845,400 | — | — |
| 2016-02-02 | $21.97 | $22.41 | 379,400 | — | — |
| 2016-02-01 | $22.86 | $23.31 | 327,600 | — | — |
| 2016-01-29 | $23.28 | $23.74 | 466,800 | — | — |
| 2016-01-28 | $22.35 | $22.79 | 561,900 | — | — |
| 2016-01-27 | $22.22 | $22.66 | 433,900 | — | — |
| 2016-01-26 | $22.06 | $22.50 | 341,200 | — | — |
| 2016-01-25 | $21.12 | $21.54 | 402,800 | — | — |
| 2016-01-22 | $21.80 | $22.23 | 400,100 | — | — |
| 2016-01-21 | $21.38 | $21.80 | 458,500 | — | — |
| 2016-01-20 | $21.73 | $22.16 | 1,113,800 | — | — |
| 2016-01-19 | $21.41 | $21.83 | 1,032,000 | — | — |
| 2016-01-15 | $21.45 | $21.88 | 635,000 | — | — |
| 2016-01-14 | $21.75 | $22.18 | 587,700 | — | — |
| 2016-01-13 | $21.45 | $21.88 | 429,000 | — | — |
| 2016-01-12 | $22.03 | $22.47 | 502,300 | — | — |
| 2016-01-11 | $21.97 | $22.41 | 428,800 | — | — |
| 2016-01-08 | $22.11 | $22.55 | 517,200 | — | — |
| 2016-01-07 | $22.95 | $23.41 | 667,000 | — | — |
| 2016-01-06 | $23.97 | $24.45 | 770,400 | — | — |
| 2016-01-05 | $24.16 | $24.64 | 704,800 | — | — |
| 2016-01-04 | $24.03 | $24.51 | 734,900 | — | — |