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
- 2010-07-22 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 | $23.55 | $23.55 | 218,000 | — | — |
| 2016-12-29 | $23.58 | $23.58 | 110,000 | — | — |
| 2016-12-28 | $23.67 | $23.67 | 132,200 | — | — |
| 2016-12-27 | $23.77 | $23.77 | 76,400 | — | — |
| 2016-12-23 | $23.82 | $23.82 | 141,200 | — | — |
| 2016-12-22 | $24.00 | $24.00 | 426,400 | — | — |
| 2016-12-21 | $23.87 | $23.87 | 286,900 | — | — |
| 2016-12-20 | $23.84 | $23.84 | 278,100 | — | — |
| 2016-12-19 | $23.79 | $23.79 | 364,100 | — | — |
| 2016-12-16 | $23.98 | $23.98 | 1,137,200 | — | — |
| 2016-12-15 | $24.54 | $24.54 | 336,400 | — | — |
| 2016-12-14 | $24.91 | $24.91 | 160,700 | — | — |
| 2016-12-13 | $25.19 | $25.19 | 193,400 | — | — |
| 2016-12-12 | $25.17 | $25.17 | 219,800 | — | — |
| 2016-12-09 | $25.32 | $25.32 | 163,900 | — | — |
| 2016-12-08 | $25.19 | $25.19 | 435,500 | — | — |
| 2016-12-07 | $25.13 | $25.13 | 356,800 | — | — |
| 2016-12-06 | $24.80 | $24.80 | 373,600 | — | — |
| 2016-12-05 | $24.39 | $24.39 | 262,000 | — | — |
| 2016-12-02 | $23.87 | $23.87 | 202,700 | — | — |
| 2016-12-01 | $23.72 | $23.72 | 301,900 | — | — |
| 2016-11-30 | $24.11 | $24.11 | 191,500 | — | — |
| 2016-11-29 | $24.18 | $24.18 | 198,100 | — | — |
| 2016-11-28 | $24.13 | $24.13 | 273,100 | — | — |
| 2016-11-25 | $24.51 | $24.51 | 118,000 | — | — |
| 2016-11-23 | $24.20 | $24.20 | 504,800 | — | — |
| 2016-11-22 | $24.19 | $24.19 | 300,400 | — | — |
| 2016-11-21 | $24.30 | $24.30 | 276,100 | — | — |
| 2016-11-18 | $24.22 | $24.22 | 629,600 | — | — |
| 2016-11-17 | $24.23 | $24.23 | 216,300 | — | — |
| 2016-11-16 | $23.82 | $23.82 | 271,600 | — | — |
| 2016-11-15 | $23.61 | $23.61 | 305,100 | — | — |
| 2016-11-14 | $23.51 | $23.51 | 380,700 | — | — |
| 2016-11-11 | $23.53 | $23.53 | 339,200 | — | — |
| 2016-11-10 | $22.25 | $22.25 | 411,300 | — | — |
| 2016-11-09 | $22.36 | $22.36 | 276,200 | — | — |
| 2016-11-08 | $21.85 | $21.85 | 145,600 | — | — |
| 2016-11-07 | $22.02 | $22.02 | 239,100 | — | — |
| 2016-11-04 | $21.68 | $21.68 | 177,200 | — | — |
| 2016-11-03 | $21.49 | $21.49 | 101,300 | — | — |
| 2016-11-02 | $21.55 | $21.55 | 151,500 | — | — |
| 2016-11-01 | $21.72 | $21.72 | 181,600 | — | — |
| 2016-10-31 | $22.20 | $22.20 | 200,800 | — | — |
| 2016-10-28 | $21.90 | $21.90 | 162,100 | — | — |
| 2016-10-27 | $22.24 | $22.24 | 137,800 | — | — |
| 2016-10-26 | $22.40 | $22.40 | 171,900 | — | — |
| 2016-10-25 | $22.85 | $22.85 | 170,500 | — | — |
| 2016-10-24 | $22.99 | $22.99 | 118,700 | — | — |
| 2016-10-21 | $22.81 | $22.81 | 137,700 | — | — |
| 2016-10-20 | $22.69 | $22.69 | 139,400 | — | — |
| 2016-10-19 | $22.73 | $22.73 | 190,500 | — | — |
| 2016-10-18 | $22.69 | $22.69 | 143,500 | — | — |
| 2016-10-17 | $22.74 | $22.74 | 126,200 | — | — |
| 2016-10-14 | $22.49 | $22.49 | 145,300 | — | — |
| 2016-10-13 | $22.50 | $22.50 | 172,300 | — | — |
| 2016-10-12 | $22.74 | $22.74 | 115,800 | — | — |
| 2016-10-11 | $22.72 | $22.72 | 182,600 | — | — |
| 2016-10-10 | $22.96 | $22.96 | 178,800 | — | — |
| 2016-10-07 | $22.83 | $22.83 | 231,800 | — | — |
| 2016-10-06 | $22.92 | $22.92 | 231,300 | — | — |
| 2016-10-05 | $22.99 | $22.99 | 474,900 | — | — |
| 2016-10-04 | $23.03 | $23.03 | 182,400 | — | — |
| 2016-10-03 | $23.07 | $23.07 | 476,100 | — | — |
| 2016-09-30 | $23.06 | $23.06 | 238,500 | — | — |
| 2016-09-29 | $22.91 | $22.91 | 124,400 | — | — |
| 2016-09-28 | $23.03 | $23.03 | 122,000 | — | — |
| 2016-09-27 | $22.90 | $22.90 | 154,900 | — | — |
| 2016-09-26 | $22.83 | $22.83 | 243,500 | — | — |
| 2016-09-23 | $22.94 | $22.94 | 215,300 | — | — |
| 2016-09-22 | $23.11 | $23.11 | 250,300 | — | — |
| 2016-09-21 | $22.66 | $22.66 | 270,600 | — | — |
| 2016-09-20 | $22.52 | $22.52 | 268,900 | — | — |
| 2016-09-19 | $22.72 | $22.72 | 128,800 | — | — |
| 2016-09-16 | $22.83 | $22.83 | 287,600 | — | — |
| 2016-09-15 | $23.09 | $23.09 | 131,800 | — | — |
| 2016-09-14 | $22.74 | $22.74 | 252,200 | — | — |
| 2016-09-13 | $23.06 | $23.06 | 178,000 | — | — |
| 2016-09-12 | $23.31 | $23.31 | 167,800 | — | — |
| 2016-09-09 | $23.09 | $23.09 | 279,800 | — | — |
| 2016-09-08 | $23.41 | $23.41 | 214,900 | — | — |
| 2016-09-07 | $23.40 | $23.40 | 276,800 | — | — |
| 2016-09-06 | $23.41 | $23.41 | 197,000 | — | — |
| 2016-09-02 | $23.41 | $23.41 | 156,000 | — | — |
| 2016-09-01 | $23.25 | $23.25 | 215,900 | — | — |
| 2016-08-31 | $23.20 | $23.20 | 320,600 | — | — |
| 2016-08-30 | $23.25 | $23.25 | 253,200 | — | — |
| 2016-08-29 | $23.19 | $23.19 | 203,000 | — | — |
| 2016-08-26 | $23.39 | $23.39 | 310,800 | — | — |
| 2016-08-25 | $23.40 | $23.40 | 256,900 | — | — |
| 2016-08-24 | $23.20 | $23.20 | 215,400 | — | — |
| 2016-08-23 | $23.36 | $23.36 | 140,500 | — | — |
| 2016-08-22 | $23.25 | $23.25 | 111,200 | — | — |
| 2016-08-19 | $23.23 | $23.23 | 227,800 | — | — |
| 2016-08-18 | $23.21 | $23.21 | 180,500 | — | — |
| 2016-08-17 | $23.20 | $23.20 | 298,200 | — | — |
| 2016-08-16 | $23.09 | $23.09 | 189,400 | — | — |
| 2016-08-15 | $23.25 | $23.25 | 210,300 | — | — |
| 2016-08-12 | $23.19 | $23.19 | 312,100 | — | — |
| 2016-08-11 | $23.08 | $23.08 | 539,300 | — | — |
| 2016-08-10 | $23.16 | $23.16 | 1,020,300 | — | — |
| 2016-08-09 | $24.15 | $24.15 | 345,700 | — | — |
| 2016-08-08 | $23.73 | $23.73 | 224,000 | — | — |
| 2016-08-05 | $24.18 | $24.18 | 480,700 | — | — |
| 2016-08-04 | $23.66 | $23.66 | 230,700 | — | — |
| 2016-08-03 | $23.57 | $23.57 | 254,400 | — | — |
| 2016-08-02 | $23.62 | $23.62 | 232,200 | — | — |
| 2016-08-01 | $23.87 | $23.87 | 226,300 | — | — |
| 2016-07-29 | $24.20 | $24.20 | 346,900 | — | — |
| 2016-07-28 | $23.98 | $23.98 | 236,400 | — | — |
| 2016-07-27 | $24.06 | $24.06 | 297,200 | — | — |
| 2016-07-26 | $23.95 | $23.95 | 262,300 | — | — |
| 2016-07-25 | $24.02 | $24.02 | 434,100 | — | — |
| 2016-07-22 | $24.15 | $24.15 | 176,700 | — | — |
| 2016-07-21 | $24.06 | $24.06 | 143,100 | — | — |
| 2016-07-20 | $24.06 | $24.06 | 146,500 | — | — |
| 2016-07-19 | $23.86 | $23.86 | 128,500 | — | — |
| 2016-07-18 | $23.83 | $23.83 | 123,500 | — | — |
| 2016-07-15 | $24.00 | $24.00 | 202,100 | — | — |
| 2016-07-14 | $24.13 | $24.13 | 264,900 | — | — |
| 2016-07-13 | $23.97 | $23.97 | 179,100 | — | — |
| 2016-07-12 | $23.88 | $23.88 | 257,400 | — | — |
| 2016-07-11 | $23.84 | $23.84 | 226,700 | — | — |
| 2016-07-08 | $23.73 | $23.73 | 276,900 | — | — |
| 2016-07-07 | $23.36 | $23.36 | 225,100 | — | — |
| 2016-07-06 | $23.36 | $23.36 | 375,700 | — | — |
| 2016-07-05 | $23.20 | $23.20 | 275,400 | — | — |
| 2016-07-01 | $23.28 | $23.28 | 365,600 | — | — |
| 2016-06-30 | $22.99 | $22.99 | 445,000 | — | — |
| 2016-06-29 | $22.39 | $22.39 | 231,000 | — | — |
| 2016-06-28 | $21.68 | $21.68 | 368,400 | — | — |
| 2016-06-27 | $21.14 | $21.14 | 561,000 | — | — |
| 2016-06-24 | $21.41 | $21.41 | 902,900 | — | — |
| 2016-06-23 | $22.40 | $22.40 | 215,300 | — | — |
| 2016-06-22 | $22.04 | $22.04 | 254,400 | — | — |
| 2016-06-21 | $22.01 | $22.01 | 218,500 | — | — |
| 2016-06-20 | $22.15 | $22.15 | 373,100 | — | — |
| 2016-06-17 | $21.90 | $21.90 | 690,700 | — | — |
| 2016-06-16 | $21.88 | $21.88 | 382,600 | — | — |
| 2016-06-15 | $21.75 | $21.75 | 240,500 | — | — |
| 2016-06-14 | $21.73 | $21.73 | 383,000 | — | — |
| 2016-06-13 | $21.94 | $21.94 | 414,300 | — | — |
| 2016-06-10 | $22.28 | $22.28 | 251,100 | — | — |
| 2016-06-09 | $22.61 | $22.61 | 326,600 | — | — |
| 2016-06-08 | $22.64 | $22.64 | 226,400 | — | — |
| 2016-06-07 | $22.44 | $22.44 | 188,400 | — | — |
| 2016-06-06 | $22.54 | $22.54 | 375,600 | — | — |
| 2016-06-03 | $22.20 | $22.20 | 342,200 | — | — |
| 2016-06-02 | $22.54 | $22.54 | 346,000 | — | — |
| 2016-06-01 | $22.33 | $22.33 | 356,100 | — | — |
| 2016-05-31 | $22.06 | $22.06 | 865,200 | — | — |
| 2016-05-27 | $22.20 | $22.20 | 371,900 | — | — |
| 2016-05-26 | $22.04 | $22.04 | 375,000 | — | — |
| 2016-05-25 | $21.94 | $21.94 | 802,100 | — | — |
| 2016-05-24 | $21.23 | $21.23 | 2,349,500 | — | — |
| 2016-05-23 | $22.46 | $22.46 | 1,339,800 | — | — |
| 2016-05-20 | $23.47 | $23.47 | 395,300 | — | — |
| 2016-05-19 | $23.28 | $23.28 | 509,700 | — | — |
| 2016-05-18 | $23.49 | $23.49 | 461,800 | — | — |
| 2016-05-17 | $23.27 | $23.27 | 426,100 | — | — |
| 2016-05-16 | $23.38 | $23.38 | 329,400 | — | — |
| 2016-05-13 | $22.83 | $22.83 | 590,600 | — | — |
| 2016-05-12 | $23.19 | $23.19 | 626,600 | — | — |
| 2016-05-11 | $23.36 | $23.36 | 474,400 | — | — |
| 2016-05-10 | $23.40 | $23.40 | 382,100 | — | — |
| 2016-05-09 | $23.28 | $23.28 | 658,700 | — | — |
| 2016-05-06 | $23.23 | $23.23 | 430,700 | — | — |
| 2016-05-05 | $22.53 | $22.53 | 818,200 | — | — |
| 2016-05-04 | $22.14 | $22.14 | 513,800 | — | — |
| 2016-05-03 | $22.19 | $22.19 | 444,700 | — | — |
| 2016-05-02 | $22.41 | $22.41 | 267,100 | — | — |
| 2016-04-29 | $22.23 | $22.23 | 232,100 | — | — |
| 2016-04-28 | $22.18 | $22.18 | 470,300 | — | — |
| 2016-04-27 | $22.24 | $22.24 | 230,600 | — | — |
| 2016-04-26 | $21.96 | $21.96 | 374,000 | — | — |
| 2016-04-25 | $21.68 | $21.68 | 217,600 | — | — |
| 2016-04-22 | $21.62 | $21.62 | 330,000 | — | — |
| 2016-04-21 | $21.66 | $21.66 | 242,100 | — | — |
| 2016-04-20 | $21.69 | $21.69 | 307,300 | — | — |
| 2016-04-19 | $21.67 | $21.67 | 347,500 | — | — |
| 2016-04-18 | $21.72 | $21.72 | 372,800 | — | — |
| 2016-04-15 | $21.66 | $21.66 | 362,100 | — | — |
| 2016-04-14 | $21.83 | $21.83 | 264,300 | — | — |
| 2016-04-13 | $22.17 | $22.17 | 322,600 | — | — |
| 2016-04-12 | $21.76 | $21.76 | 433,100 | — | — |
| 2016-04-11 | $21.37 | $21.37 | 416,500 | — | — |
| 2016-04-08 | $21.43 | $21.43 | 364,700 | — | — |
| 2016-04-07 | $21.36 | $21.36 | 729,100 | — | — |
| 2016-04-06 | $22.38 | $22.38 | 297,500 | — | — |
| 2016-04-05 | $22.37 | $22.37 | 340,100 | — | — |
| 2016-04-04 | $22.82 | $22.82 | 176,300 | — | — |
| 2016-04-01 | $23.22 | $23.22 | 398,100 | — | — |
| 2016-03-31 | $22.97 | $22.97 | 353,800 | — | — |
| 2016-03-30 | $22.99 | $22.99 | 343,400 | — | — |
| 2016-03-29 | $23.33 | $23.33 | 1,399,600 | — | — |
| 2016-03-28 | $22.81 | $22.81 | 350,500 | — | — |
| 2016-03-24 | $22.88 | $22.88 | 449,100 | — | — |
| 2016-03-23 | $22.69 | $22.69 | 581,700 | — | — |
| 2016-03-22 | $22.82 | $22.82 | 343,100 | — | — |
| 2016-03-21 | $22.88 | $22.88 | 558,500 | — | — |
| 2016-03-18 | $23.17 | $23.17 | 999,400 | — | — |
| 2016-03-17 | $23.40 | $23.40 | 574,700 | — | — |
| 2016-03-16 | $22.41 | $22.41 | 684,600 | — | — |
| 2016-03-15 | $22.73 | $22.73 | 640,600 | — | — |
| 2016-03-14 | $22.44 | $22.44 | 494,300 | — | — |
| 2016-03-11 | $22.21 | $22.21 | 463,700 | — | — |
| 2016-03-10 | $21.91 | $21.91 | 323,400 | — | — |
| 2016-03-09 | $21.92 | $21.92 | 308,800 | — | — |
| 2016-03-08 | $21.98 | $21.98 | 641,500 | — | — |
| 2016-03-07 | $22.11 | $22.11 | 549,100 | — | — |
| 2016-03-04 | $21.84 | $21.84 | 648,500 | — | — |
| 2016-03-03 | $21.54 | $21.54 | 561,700 | — | — |
| 2016-03-02 | $21.22 | $21.22 | 287,200 | — | — |
| 2016-03-01 | $21.14 | $21.14 | 531,700 | — | — |
| 2016-02-29 | $20.66 | $20.66 | 1,285,000 | — | — |
| 2016-02-26 | $20.87 | $20.87 | 1,122,300 | — | — |
| 2016-02-25 | $20.70 | $20.70 | 1,169,500 | — | — |
| 2016-02-24 | $19.22 | $19.22 | 362,100 | — | — |
| 2016-02-23 | $19.40 | $19.40 | 318,100 | — | — |
| 2016-02-22 | $19.37 | $19.37 | 380,800 | — | — |
| 2016-02-19 | $19.50 | $19.50 | 386,600 | — | — |
| 2016-02-18 | $19.27 | $19.27 | 356,800 | — | — |
| 2016-02-17 | $18.94 | $18.94 | 615,800 | — | — |
| 2016-02-16 | $19.62 | $19.62 | 799,900 | — | — |
| 2016-02-12 | $18.71 | $18.71 | 484,300 | — | — |
| 2016-02-11 | $18.00 | $18.00 | 1,169,300 | — | — |
| 2016-02-10 | $17.77 | $17.77 | 342,500 | — | — |
| 2016-02-09 | $17.59 | $17.59 | 320,100 | — | — |
| 2016-02-08 | $17.73 | $17.73 | 355,100 | — | — |
| 2016-02-05 | $18.00 | $18.00 | 525,800 | — | — |
| 2016-02-04 | $18.42 | $18.42 | 273,000 | — | — |
| 2016-02-03 | $18.41 | $18.41 | 409,700 | — | — |
| 2016-02-02 | $18.14 | $18.14 | 400,300 | — | — |
| 2016-02-01 | $18.52 | $18.52 | 615,800 | — | — |
| 2016-01-29 | $17.77 | $17.77 | 867,300 | — | — |
| 2016-01-28 | $17.28 | $17.28 | 474,900 | — | — |
| 2016-01-27 | $17.18 | $17.18 | 427,300 | — | — |
| 2016-01-26 | $17.26 | $17.26 | 461,300 | — | — |
| 2016-01-25 | $17.36 | $17.36 | 1,422,100 | — | — |
| 2016-01-22 | $17.08 | $17.08 | 540,200 | — | — |
| 2016-01-21 | $16.76 | $16.76 | 774,900 | — | — |
| 2016-01-20 | $16.42 | $16.42 | 699,800 | — | — |
| 2016-01-19 | $15.65 | $15.65 | 648,200 | — | — |
| 2016-01-15 | $15.87 | $15.87 | 389,300 | — | — |
| 2016-01-14 | $15.80 | $15.80 | 382,700 | — | — |
| 2016-01-13 | $15.43 | $15.43 | 338,000 | — | — |
| 2016-01-12 | $15.81 | $15.81 | 258,500 | — | — |
| 2016-01-11 | $15.85 | $15.85 | 332,500 | — | — |
| 2016-01-08 | $15.64 | $15.64 | 358,400 | — | — |
| 2016-01-07 | $15.99 | $15.99 | 915,700 | — | — |
| 2016-01-06 | $16.03 | $16.03 | 483,700 | — | — |
| 2016-01-05 | $16.53 | $16.53 | 332,900 | — | — |
| 2016-01-04 | $16.37 | $16.37 | 570,500 | — | — |