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
- 2005-10-14 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 | $22.74 | $35.39 | 1,515,652 | — | — |
| 2016-12-29 | $22.53 | $35.07 | 1,042,748 | — | — |
| 2016-12-28 | $22.62 | $35.22 | 1,099,359 | — | — |
| 2016-12-27 | $22.86 | $35.59 | 749,685 | — | — |
| 2016-12-23 | $22.78 | $35.46 | 910,258 | — | — |
| 2016-12-22 | $23.03 | $35.85 | 2,802,918 | — | — |
| 2016-12-21 | $23.15 | $36.04 | 1,601,689 | — | — |
| 2016-12-20 | $23.08 | $35.93 | 1,126,843 | — | — |
| 2016-12-19 | $22.99 | $35.79 | 1,390,480 | — | — |
| 2016-12-16 | $23.02 | $35.84 | 5,273,489 | — | — |
| 2016-12-15 | $22.87 | $35.60 | 2,593,950 | — | — |
| 2016-12-14 | $22.58 | $35.15 | 4,440,456 | — | — |
| 2016-12-13 | $22.73 | $35.12 | 2,706,575 | — | — |
| 2016-12-12 | $22.85 | $35.31 | 2,212,610 | — | — |
| 2016-12-09 | $22.96 | $35.49 | 3,979,651 | — | — |
| 2016-12-08 | $22.87 | $35.34 | 5,289,024 | — | — |
| 2016-12-07 | $22.91 | $35.40 | 13,337,649 | — | — |
| 2016-12-06 | $21.87 | $33.79 | 4,524,850 | — | — |
| 2016-12-05 | $21.38 | $33.03 | 2,851,314 | — | — |
| 2016-12-02 | $21.28 | $32.89 | 2,456,232 | — | — |
| 2016-12-01 | $21.39 | $33.05 | 4,912,613 | — | — |
| 2016-11-30 | $21.38 | $33.04 | 7,199,310 | — | — |
| 2016-11-29 | $21.83 | $33.74 | 2,338,080 | — | — |
| 2016-11-28 | $22.02 | $34.03 | 2,308,655 | — | — |
| 2016-11-25 | $22.37 | $34.57 | 1,283,532 | — | — |
| 2016-11-23 | $22.06 | $34.09 | 3,227,426 | — | — |
| 2016-11-22 | $22.29 | $34.45 | 3,700,928 | — | — |
| 2016-11-21 | $22.17 | $34.25 | 2,454,141 | — | — |
| 2016-11-18 | $22.26 | $34.40 | 2,457,576 | — | — |
| 2016-11-17 | $22.35 | $34.54 | 2,234,119 | — | — |
| 2016-11-16 | $22.43 | $34.67 | 2,542,717 | — | — |
| 2016-11-15 | $22.48 | $34.74 | 4,956,229 | — | — |
| 2016-11-14 | $21.49 | $33.21 | 6,283,227 | — | — |
| 2016-11-11 | $21.65 | $33.46 | 4,745,170 | — | — |
| 2016-11-10 | $21.66 | $33.48 | 5,543,699 | — | — |
| 2016-11-09 | $22.36 | $34.55 | 3,334,972 | — | — |
| 2016-11-08 | $22.65 | $35.00 | 2,943,475 | — | — |
| 2016-11-07 | $22.76 | $35.16 | 2,878,798 | — | — |
| 2016-11-04 | $22.71 | $35.09 | 2,191,698 | — | — |
| 2016-11-03 | $22.77 | $35.19 | 4,601,924 | — | — |
| 2016-11-02 | $23.71 | $36.64 | 2,485,060 | — | — |
| 2016-11-01 | $24.01 | $37.11 | 1,196,898 | — | — |
| 2016-10-31 | $24.04 | $37.15 | 1,968,540 | — | — |
| 2016-10-28 | $23.77 | $36.74 | 1,646,350 | — | — |
| 2016-10-27 | $23.87 | $36.88 | 1,514,756 | — | — |
| 2016-10-26 | $24.27 | $37.50 | 902,042 | — | — |
| 2016-10-25 | $24.47 | $37.81 | 1,340,442 | — | — |
| 2016-10-24 | $24.58 | $37.99 | 2,055,772 | — | — |
| 2016-10-21 | $24.54 | $37.92 | 1,199,586 | — | — |
| 2016-10-20 | $24.56 | $37.95 | 985,241 | — | — |
| 2016-10-19 | $24.70 | $38.18 | 600,167 | — | — |
| 2016-10-18 | $24.80 | $38.32 | 687,100 | — | — |
| 2016-10-17 | $24.66 | $38.10 | 903,536 | — | — |
| 2016-10-14 | $24.65 | $38.09 | 963,284 | — | — |
| 2016-10-13 | $24.66 | $38.11 | 909,212 | — | — |
| 2016-10-12 | $24.48 | $37.83 | 1,358,665 | — | — |
| 2016-10-11 | $24.19 | $37.38 | 1,195,255 | — | — |
| 2016-10-10 | $24.47 | $37.81 | 852,750 | — | — |
| 2016-10-07 | $24.50 | $37.85 | 1,662,632 | — | — |
| 2016-10-06 | $24.36 | $37.65 | 1,396,754 | — | — |
| 2016-10-05 | $24.66 | $38.10 | 2,170,488 | — | — |
| 2016-10-04 | $24.66 | $38.10 | 2,246,517 | — | — |
| 2016-10-03 | $24.68 | $38.14 | 1,814,540 | — | — |
| 2016-09-30 | $24.71 | $38.19 | 2,931,376 | — | — |
| 2016-09-29 | $24.67 | $38.12 | 1,659,047 | — | — |
| 2016-09-28 | $25.05 | $38.70 | 1,616,775 | — | — |
| 2016-09-27 | $24.91 | $38.50 | 1,470,841 | — | — |
| 2016-09-26 | $24.68 | $38.14 | 1,741,051 | — | — |
| 2016-09-23 | $24.76 | $38.26 | 1,535,369 | — | — |
| 2016-09-22 | $25.04 | $38.69 | 1,968,690 | — | — |
| 2016-09-21 | $25.03 | $38.68 | 2,123,586 | — | — |
| 2016-09-20 | $24.65 | $38.09 | 1,361,503 | — | — |
| 2016-09-19 | $24.87 | $38.43 | 1,988,855 | — | — |
| 2016-09-16 | $24.62 | $38.04 | 7,393,939 | — | — |
| 2016-09-15 | $25.14 | $38.85 | 2,750,938 | — | — |
| 2016-09-14 | $24.76 | $38.27 | 3,235,791 | — | — |
| 2016-09-13 | $25.16 | $38.66 | 2,984,103 | — | — |
| 2016-09-12 | $25.38 | $39.00 | 1,639,479 | — | — |
| 2016-09-09 | $25.24 | $38.78 | 2,891,196 | — | — |
| 2016-09-08 | $25.73 | $39.54 | 1,659,644 | — | — |
| 2016-09-07 | $25.64 | $39.40 | 1,856,065 | — | — |
| 2016-09-06 | $25.55 | $39.27 | 2,191,549 | — | — |
| 2016-09-02 | $25.11 | $38.59 | 1,786,758 | — | — |
| 2016-09-01 | $25.05 | $38.49 | 1,332,077 | — | — |
| 2016-08-31 | $25.23 | $38.77 | 1,868,762 | — | — |
| 2016-08-30 | $25.06 | $38.51 | 1,494,890 | — | — |
| 2016-08-29 | $25.23 | $38.77 | 1,329,687 | — | — |
| 2016-08-26 | $24.97 | $38.37 | 1,600,494 | — | — |
| 2016-08-25 | $24.97 | $38.37 | 996,145 | — | — |
| 2016-08-24 | $24.86 | $38.21 | 1,896,694 | — | — |
| 2016-08-23 | $24.74 | $38.01 | 962,537 | — | — |
| 2016-08-22 | $24.72 | $37.98 | 815,856 | — | — |
| 2016-08-19 | $24.70 | $37.96 | 921,759 | — | — |
| 2016-08-18 | $25.01 | $38.44 | 1,519,536 | — | — |
| 2016-08-17 | $24.71 | $37.97 | 1,358,515 | — | — |
| 2016-08-16 | $24.48 | $37.61 | 977,922 | — | — |
| 2016-08-15 | $24.72 | $37.99 | 876,649 | — | — |
| 2016-08-12 | $24.71 | $37.97 | 1,399,741 | — | — |
| 2016-08-11 | $24.47 | $37.60 | 1,308,925 | — | — |
| 2016-08-10 | $24.50 | $37.65 | 3,605,630 | — | — |
| 2016-08-09 | $24.28 | $37.31 | 1,548,513 | — | — |
| 2016-08-08 | $24.38 | $37.47 | 1,117,732 | — | — |
| 2016-08-05 | $24.40 | $37.49 | 1,740,603 | — | — |
| 2016-08-04 | $24.58 | $37.77 | 1,956,143 | — | — |
| 2016-08-03 | $24.58 | $37.77 | 3,437,440 | — | — |
| 2016-08-02 | $25.15 | $38.64 | 1,411,093 | — | — |
| 2016-08-01 | $25.25 | $38.81 | 869,778 | — | — |
| 2016-07-29 | $25.22 | $38.75 | 1,311,613 | — | — |
| 2016-07-28 | $25.29 | $38.86 | 881,579 | — | — |
| 2016-07-27 | $25.25 | $38.80 | 1,576,296 | — | — |
| 2016-07-26 | $25.28 | $38.85 | 1,526,705 | — | — |
| 2016-07-25 | $25.58 | $39.31 | 2,017,683 | — | — |
| 2016-07-22 | $25.54 | $39.25 | 2,146,738 | — | — |
| 2016-07-21 | $25.11 | $38.59 | 4,774,745 | — | — |
| 2016-07-20 | $24.66 | $37.89 | 4,375,181 | — | — |
| 2016-07-19 | $24.66 | $37.89 | 2,312,837 | — | — |
| 2016-07-18 | $24.80 | $38.11 | 835,424 | — | — |
| 2016-07-15 | $24.97 | $38.37 | 1,620,958 | — | — |
| 2016-07-14 | $25.00 | $38.41 | 1,691,908 | — | — |
| 2016-07-13 | $24.84 | $38.17 | 1,749,714 | — | — |
| 2016-07-12 | $24.90 | $38.26 | 1,759,572 | — | — |
| 2016-07-11 | $24.78 | $38.08 | 1,326,102 | — | — |
| 2016-07-08 | $24.68 | $37.93 | 3,017,263 | — | — |
| 2016-07-07 | $24.52 | $37.68 | 1,660,839 | — | — |
| 2016-07-06 | $24.64 | $37.87 | 2,680,883 | — | — |
| 2016-07-05 | $24.67 | $37.91 | 1,314,302 | — | — |
| 2016-07-01 | $24.80 | $38.12 | 1,893,258 | — | — |
| 2016-06-30 | $25.11 | $38.58 | 2,629,948 | — | — |
| 2016-06-29 | $24.54 | $37.70 | 2,132,697 | — | — |
| 2016-06-28 | $23.91 | $36.75 | 2,815,913 | — | — |
| 2016-06-27 | $22.94 | $35.25 | 2,798,437 | — | — |
| 2016-06-24 | $23.21 | $35.67 | 4,393,255 | — | — |
| 2016-06-23 | $23.95 | $36.80 | 1,283,532 | — | — |
| 2016-06-22 | $23.42 | $35.99 | 1,506,092 | — | — |
| 2016-06-21 | $23.38 | $35.94 | 2,017,832 | — | — |
| 2016-06-20 | $23.30 | $35.80 | 1,607,664 | — | — |
| 2016-06-17 | $23.27 | $35.76 | 1,882,055 | — | — |
| 2016-06-16 | $23.13 | $35.54 | 2,281,918 | — | — |
| 2016-06-15 | $23.10 | $35.50 | 1,761,365 | — | — |
| 2016-06-14 | $23.22 | $35.69 | 1,982,880 | — | — |
| 2016-06-13 | $23.43 | $35.78 | 2,071,157 | — | — |
| 2016-06-10 | $23.84 | $36.41 | 1,556,878 | — | — |
| 2016-06-09 | $24.03 | $36.71 | 1,706,994 | — | — |
| 2016-06-08 | $23.80 | $36.35 | 1,381,668 | — | — |
| 2016-06-07 | $23.77 | $36.31 | 1,125,499 | — | — |
| 2016-06-06 | $23.81 | $36.36 | 2,571,694 | — | — |
| 2016-06-03 | $23.28 | $35.57 | 958,803 | — | — |
| 2016-06-02 | $23.26 | $35.54 | 757,005 | — | — |
| 2016-06-01 | $23.28 | $35.57 | 1,190,624 | — | — |
| 2016-05-31 | $23.40 | $35.74 | 3,825,651 | — | — |
| 2016-05-27 | $23.13 | $35.33 | 1,135,507 | — | — |
| 2016-05-26 | $23.25 | $35.51 | 2,020,073 | — | — |
| 2016-05-25 | $22.81 | $34.84 | 1,410,944 | — | — |
| 2016-05-24 | $23.04 | $35.19 | 1,330,882 | — | — |
| 2016-05-23 | $22.71 | $34.69 | 2,201,706 | — | — |
| 2016-05-20 | $22.43 | $34.27 | 1,941,355 | — | — |
| 2016-05-19 | $21.89 | $33.43 | 2,248,160 | — | — |
| 2016-05-18 | $22.41 | $34.24 | 1,564,048 | — | — |
| 2016-05-17 | $22.40 | $34.22 | 1,365,237 | — | — |
| 2016-05-16 | $22.54 | $34.43 | 906,523 | — | — |
| 2016-05-13 | $22.45 | $34.30 | 1,211,536 | — | — |
| 2016-05-12 | $22.60 | $34.52 | 1,352,690 | — | — |
| 2016-05-11 | $22.42 | $34.25 | 1,953,603 | — | — |
| 2016-05-10 | $22.44 | $34.28 | 1,993,634 | — | — |
| 2016-05-09 | $22.59 | $34.51 | 2,801,275 | — | — |
| 2016-05-06 | $22.03 | $33.64 | 2,105,662 | — | — |
| 2016-05-05 | $21.97 | $33.55 | 1,234,389 | — | — |
| 2016-05-04 | $21.91 | $33.46 | 1,172,252 | — | — |
| 2016-05-03 | $21.93 | $33.49 | 2,147,634 | — | — |
| 2016-05-02 | $21.76 | $33.23 | 3,221,750 | — | — |
| 2016-04-29 | $21.36 | $32.62 | 4,042,984 | — | — |
| 2016-04-28 | $21.25 | $32.46 | 6,294,131 | — | — |
| 2016-04-27 | $21.64 | $33.05 | 1,568,380 | — | — |
| 2016-04-26 | $21.73 | $33.19 | 1,203,171 | — | — |
| 2016-04-25 | $21.87 | $33.40 | 1,150,444 | — | — |
| 2016-04-22 | $21.87 | $33.41 | 1,357,022 | — | — |
| 2016-04-21 | $21.87 | $33.41 | 1,115,939 | — | — |
| 2016-04-20 | $22.00 | $33.60 | 986,585 | — | — |
| 2016-04-19 | $21.96 | $33.54 | 2,440,996 | — | — |
| 2016-04-18 | $22.05 | $33.68 | 773,435 | — | — |
| 2016-04-15 | $22.00 | $33.60 | 976,876 | — | — |
| 2016-04-14 | $21.97 | $33.56 | 1,477,862 | — | — |
| 2016-04-13 | $22.20 | $33.91 | 1,354,333 | — | — |
| 2016-04-12 | $22.04 | $33.66 | 2,456,232 | — | — |
| 2016-04-11 | $21.85 | $33.38 | 2,085,795 | — | — |
| 2016-04-08 | $22.60 | $34.52 | 1,568,678 | — | — |
| 2016-04-07 | $22.56 | $34.46 | 2,436,664 | — | — |
| 2016-04-06 | $22.41 | $34.24 | 1,516,548 | — | — |
| 2016-04-05 | $22.23 | $33.96 | 998,236 | — | — |
| 2016-04-04 | $22.55 | $34.44 | 1,211,536 | — | — |
| 2016-04-01 | $22.69 | $34.66 | 2,085,795 | — | — |
| 2016-03-31 | $22.70 | $34.67 | 1,467,705 | — | — |
| 2016-03-30 | $22.75 | $34.75 | 1,333,123 | — | — |
| 2016-03-29 | $22.55 | $34.45 | 1,636,044 | — | — |
| 2016-03-28 | $22.05 | $33.67 | 1,009,738 | — | — |
| 2016-03-24 | $22.05 | $33.68 | 1,846,655 | — | — |
| 2016-03-23 | $21.93 | $33.49 | 1,419,906 | — | — |
| 2016-03-22 | $21.87 | $33.41 | 1,297,125 | — | — |
| 2016-03-21 | $21.87 | $33.40 | 1,561,957 | — | — |
| 2016-03-18 | $21.58 | $32.96 | 1,776,152 | — | — |
| 2016-03-17 | $21.78 | $33.28 | 1,850,837 | — | — |
| 2016-03-16 | $21.25 | $32.46 | 2,248,459 | — | — |
| 2016-03-15 | $21.06 | $32.17 | 1,151,340 | — | — |
| 2016-03-14 | $21.20 | $32.17 | 1,282,486 | — | — |
| 2016-03-11 | $21.56 | $32.71 | 1,270,686 | — | — |
| 2016-03-10 | $21.12 | $32.04 | 1,057,984 | — | — |
| 2016-03-09 | $20.94 | $31.77 | 1,096,223 | — | — |
| 2016-03-08 | $21.02 | $31.89 | 1,132,669 | — | — |
| 2016-03-07 | $21.30 | $32.31 | 1,676,672 | — | — |
| 2016-03-04 | $21.83 | $33.13 | 1,267,400 | — | — |
| 2016-03-03 | $21.60 | $32.77 | 2,531,514 | — | — |
| 2016-03-02 | $21.66 | $32.87 | 1,980,191 | — | — |
| 2016-03-01 | $22.12 | $33.56 | 2,034,114 | — | — |
| 2016-02-29 | $22.08 | $33.50 | 1,670,399 | — | — |
| 2016-02-26 | $22.03 | $33.42 | 1,682,199 | — | — |
| 2016-02-25 | $22.22 | $33.72 | 1,457,249 | — | — |
| 2016-02-24 | $22.03 | $33.43 | 1,256,944 | — | — |
| 2016-02-23 | $21.86 | $33.17 | 1,127,740 | — | — |
| 2016-02-22 | $22.07 | $33.48 | 1,110,413 | — | — |
| 2016-02-19 | $22.05 | $33.45 | 1,425,134 | — | — |
| 2016-02-18 | $22.25 | $33.77 | 1,733,433 | — | — |
| 2016-02-17 | $21.74 | $32.98 | 1,766,742 | — | — |
| 2016-02-16 | $21.76 | $33.01 | 2,132,697 | — | — |
| 2016-02-12 | $21.79 | $33.06 | 3,699,882 | — | — |
| 2016-02-11 | $20.57 | $31.21 | 2,433,229 | — | — |
| 2016-02-10 | $19.94 | $30.26 | 2,213,805 | — | — |
| 2016-02-09 | $19.82 | $30.08 | 1,551,949 | — | — |
| 2016-02-08 | $19.80 | $30.05 | 1,707,592 | — | — |
| 2016-02-05 | $20.48 | $31.07 | 1,846,954 | — | — |
| 2016-02-04 | $20.98 | $31.84 | 2,509,109 | — | — |
| 2016-02-03 | $21.36 | $32.41 | 3,147,215 | — | — |
| 2016-02-02 | $21.46 | $32.57 | 1,679,212 | — | — |
| 2016-02-01 | $21.76 | $33.01 | 1,885,192 | — | — |
| 2016-01-29 | $21.68 | $32.89 | 2,479,981 | — | — |
| 2016-01-28 | $21.19 | $32.15 | 967,466 | — | — |
| 2016-01-27 | $21.24 | $32.23 | 1,306,236 | — | — |
| 2016-01-26 | $21.52 | $32.65 | 1,021,389 | — | — |
| 2016-01-25 | $21.14 | $32.07 | 1,901,772 | — | — |
| 2016-01-22 | $21.45 | $32.55 | 1,349,404 | — | — |
| 2016-01-21 | $21.05 | $31.94 | 1,177,181 | — | — |
| 2016-01-20 | $20.80 | $31.56 | 1,439,026 | — | — |
| 2016-01-19 | $21.30 | $32.32 | 1,886,835 | — | — |
| 2016-01-15 | $21.29 | $32.30 | 3,362,307 | — | — |
| 2016-01-14 | $21.89 | $33.22 | 2,037,848 | — | — |
| 2016-01-13 | $21.54 | $32.69 | 4,002,953 | — | — |
| 2016-01-12 | $21.56 | $32.71 | 2,556,309 | — | — |
| 2016-01-11 | $21.63 | $32.82 | 2,110,441 | — | — |
| 2016-01-08 | $21.64 | $32.84 | 2,788,131 | — | — |
| 2016-01-07 | $22.25 | $33.76 | 2,487,151 | — | — |
| 2016-01-06 | $22.60 | $34.29 | 1,506,839 | — | — |
| 2016-01-05 | $23.00 | $34.89 | 1,824,847 | — | — |
| 2016-01-04 | $22.43 | $34.03 | 2,447,867 | — | — |