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
- 2000-07-25 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 | $26.92 | $28.17 | 175,800 | — | — |
| 2016-12-29 | $26.84 | $28.09 | 518,700 | — | — |
| 2016-12-28 | $26.41 | $27.64 | 414,900 | — | — |
| 2016-12-27 | $25.50 | $26.68 | 378,700 | — | — |
| 2016-12-23 | $25.32 | $26.49 | 355,500 | — | — |
| 2016-12-22 | $24.62 | $25.76 | 327,700 | — | — |
| 2016-12-21 | $24.80 | $25.95 | 429,000 | — | — |
| 2016-12-20 | $23.72 | $24.82 | 616,600 | — | — |
| 2016-12-19 | $23.61 | $24.71 | 947,100 | — | — |
| 2016-12-16 | $24.57 | $25.71 | 667,800 | — | — |
| 2016-12-15 | $25.17 | $26.34 | 481,500 | — | — |
| 2016-12-14 | $25.54 | $26.72 | 374,900 | — | — |
| 2016-12-13 | $25.90 | $27.10 | 732,300 | — | — |
| 2016-12-12 | $25.03 | $26.19 | 278,700 | — | — |
| 2016-12-09 | $25.36 | $26.54 | 408,000 | — | — |
| 2016-12-08 | $25.75 | $26.94 | 359,000 | — | — |
| 2016-12-07 | $25.66 | $26.85 | 398,400 | — | — |
| 2016-12-06 | $26.15 | $27.36 | 274,800 | — | — |
| 2016-12-05 | $26.32 | $27.54 | 227,500 | — | — |
| 2016-12-02 | $26.44 | $27.67 | 497,800 | — | — |
| 2016-12-01 | $27.54 | $28.82 | 238,500 | — | — |
| 2016-11-30 | $27.19 | $28.45 | 377,300 | — | — |
| 2016-11-29 | $28.23 | $29.54 | 275,100 | — | — |
| 2016-11-28 | $28.79 | $30.13 | 145,700 | — | — |
| 2016-11-25 | $28.69 | $30.02 | 69,500 | — | — |
| 2016-11-23 | $29.02 | $30.37 | 302,400 | — | — |
| 2016-11-22 | $29.11 | $30.46 | 167,100 | — | — |
| 2016-11-21 | $29.15 | $30.50 | 219,500 | — | — |
| 2016-11-18 | $28.34 | $29.65 | 157,500 | — | — |
| 2016-11-17 | $28.60 | $29.93 | 195,400 | — | — |
| 2016-11-16 | $28.37 | $29.69 | 180,300 | — | — |
| 2016-11-15 | $28.59 | $29.92 | 222,800 | — | — |
| 2016-11-14 | $27.40 | $28.67 | 729,200 | — | — |
| 2016-11-11 | $28.12 | $29.42 | 596,400 | — | — |
| 2016-11-10 | $28.21 | $29.52 | 569,900 | — | — |
| 2016-11-09 | $29.91 | $31.30 | 233,400 | — | — |
| 2016-11-08 | $30.93 | $32.36 | 190,600 | — | — |
| 2016-11-07 | $30.71 | $32.13 | 247,300 | — | — |
| 2016-11-04 | $29.52 | $30.89 | 309,800 | — | — |
| 2016-11-03 | $29.29 | $30.65 | 185,700 | — | — |
| 2016-11-02 | $29.73 | $31.11 | 217,300 | — | — |
| 2016-11-01 | $30.68 | $32.10 | 274,900 | — | — |
| 2016-10-31 | $31.14 | $32.58 | 151,100 | — | — |
| 2016-10-28 | $31.29 | $32.74 | 172,200 | — | — |
| 2016-10-27 | $31.20 | $32.65 | 125,500 | — | — |
| 2016-10-26 | $31.03 | $32.47 | 149,100 | — | — |
| 2016-10-25 | $31.24 | $32.69 | 119,100 | — | — |
| 2016-10-24 | $31.62 | $33.09 | 84,500 | — | — |
| 2016-10-21 | $31.62 | $33.09 | 99,400 | — | — |
| 2016-10-20 | $31.94 | $33.42 | 128,800 | — | — |
| 2016-10-19 | $32.07 | $33.56 | 419,800 | — | — |
| 2016-10-18 | $31.51 | $32.97 | 578,100 | — | — |
| 2016-10-17 | $31.79 | $33.26 | 148,300 | — | — |
| 2016-10-14 | $31.62 | $33.09 | 189,300 | — | — |
| 2016-10-13 | $31.39 | $32.85 | 169,800 | — | — |
| 2016-10-12 | $31.69 | $33.16 | 158,900 | — | — |
| 2016-10-11 | $31.60 | $33.07 | 154,100 | — | — |
| 2016-10-10 | $32.08 | $33.57 | 121,200 | — | — |
| 2016-10-07 | $31.52 | $32.98 | 114,000 | — | — |
| 2016-10-06 | $31.78 | $33.25 | 122,100 | — | — |
| 2016-10-05 | $32.50 | $34.01 | 611,200 | — | — |
| 2016-10-04 | $31.84 | $33.32 | 312,400 | — | — |
| 2016-10-03 | $30.97 | $32.41 | 174,500 | — | — |
| 2016-09-30 | $31.11 | $32.55 | 414,900 | — | — |
| 2016-09-29 | $30.68 | $32.10 | 257,800 | — | — |
| 2016-09-28 | $30.30 | $31.71 | 110,600 | — | — |
| 2016-09-27 | $30.07 | $31.46 | 159,900 | — | — |
| 2016-09-26 | $29.80 | $31.18 | 168,400 | — | — |
| 2016-09-23 | $30.31 | $31.72 | 209,300 | — | — |
| 2016-09-22 | $30.36 | $31.77 | 384,700 | — | — |
| 2016-09-21 | $29.38 | $30.74 | 326,700 | — | — |
| 2016-09-20 | $28.56 | $29.88 | 331,800 | — | — |
| 2016-09-19 | $28.73 | $30.06 | 178,000 | — | — |
| 2016-09-16 | $28.46 | $29.78 | 141,300 | — | — |
| 2016-09-15 | $28.93 | $30.27 | 253,600 | — | — |
| 2016-09-14 | $28.62 | $29.95 | 129,100 | — | — |
| 2016-09-13 | $29.16 | $30.51 | 191,700 | — | — |
| 2016-09-12 | $29.64 | $31.01 | 259,000 | — | — |
| 2016-09-09 | $29.04 | $30.39 | 192,300 | — | — |
| 2016-09-08 | $30.20 | $31.60 | 200,400 | — | — |
| 2016-09-07 | $31.30 | $32.75 | 122,800 | — | — |
| 2016-09-06 | $31.21 | $32.66 | 241,200 | — | — |
| 2016-09-02 | $30.55 | $31.97 | 87,100 | — | — |
| 2016-09-01 | $30.38 | $31.79 | 124,600 | — | — |
| 2016-08-31 | $29.76 | $31.14 | 329,000 | — | — |
| 2016-08-30 | $30.46 | $31.87 | 301,500 | — | — |
| 2016-08-29 | $30.82 | $32.25 | 181,600 | — | — |
| 2016-08-26 | $30.20 | $31.60 | 170,700 | — | — |
| 2016-08-25 | $30.79 | $32.22 | 187,400 | — | — |
| 2016-08-24 | $30.94 | $32.38 | 225,800 | — | — |
| 2016-08-23 | $30.12 | $31.52 | 184,300 | — | — |
| 2016-08-22 | $29.59 | $30.96 | 202,300 | — | — |
| 2016-08-19 | $29.14 | $30.49 | 172,100 | — | — |
| 2016-08-18 | $29.26 | $30.62 | 173,400 | — | — |
| 2016-08-17 | $28.53 | $29.85 | 91,200 | — | — |
| 2016-08-16 | $28.77 | $30.10 | 188,900 | — | — |
| 2016-08-15 | $29.20 | $30.55 | 218,000 | — | — |
| 2016-08-12 | $28.82 | $30.16 | 192,800 | — | — |
| 2016-08-11 | $29.50 | $30.87 | 149,300 | — | — |
| 2016-08-10 | $29.64 | $31.01 | 342,400 | — | — |
| 2016-08-09 | $29.86 | $31.25 | 289,000 | — | — |
| 2016-08-08 | $29.67 | $31.05 | 122,600 | — | — |
| 2016-08-05 | $29.37 | $30.73 | 97,500 | — | — |
| 2016-08-04 | $29.50 | $30.87 | 313,600 | — | — |
| 2016-08-03 | $29.48 | $30.85 | 495,200 | — | — |
| 2016-08-02 | $28.74 | $30.07 | 235,700 | — | — |
| 2016-08-01 | $29.14 | $30.49 | 213,900 | — | — |
| 2016-07-29 | $29.68 | $31.06 | 209,500 | — | — |
| 2016-07-28 | $29.56 | $30.93 | 178,300 | — | — |
| 2016-07-27 | $29.76 | $31.14 | 204,200 | — | — |
| 2016-07-26 | $30.22 | $31.62 | 137,200 | — | — |
| 2016-07-25 | $30.58 | $32.00 | 142,100 | — | — |
| 2016-07-22 | $30.51 | $31.93 | 229,700 | — | — |
| 2016-07-21 | $30.51 | $31.93 | 223,900 | — | — |
| 2016-07-20 | $31.21 | $32.66 | 124,200 | — | — |
| 2016-07-19 | $31.90 | $33.38 | 182,000 | — | — |
| 2016-07-18 | $31.88 | $33.36 | 243,300 | — | — |
| 2016-07-15 | $31.67 | $33.14 | 350,700 | — | — |
| 2016-07-14 | $32.16 | $33.65 | 318,400 | — | — |
| 2016-07-13 | $31.70 | $33.17 | 315,600 | — | — |
| 2016-07-12 | $31.12 | $32.56 | 232,600 | — | — |
| 2016-07-11 | $31.17 | $32.62 | 168,700 | — | — |
| 2016-07-08 | $30.88 | $32.31 | 190,300 | — | — |
| 2016-07-07 | $30.76 | $32.19 | 208,900 | — | — |
| 2016-07-06 | $30.60 | $32.02 | 280,700 | — | — |
| 2016-07-05 | $30.67 | $32.09 | 402,400 | — | — |
| 2016-07-01 | $30.93 | $32.36 | 204,900 | — | — |
| 2016-06-30 | $30.54 | $31.96 | 327,000 | — | — |
| 2016-06-29 | $31.00 | $32.44 | 404,200 | — | — |
| 2016-06-28 | $29.88 | $31.27 | 689,300 | — | — |
| 2016-06-27 | $28.73 | $30.06 | 890,700 | — | — |
| 2016-06-24 | $29.71 | $31.09 | 682,400 | — | — |
| 2016-06-23 | $31.09 | $32.53 | 212,300 | — | — |
| 2016-06-22 | $31.13 | $32.57 | 448,500 | — | — |
| 2016-06-21 | $31.26 | $32.71 | 596,400 | — | — |
| 2016-06-20 | $31.85 | $33.33 | 521,300 | — | — |
| 2016-06-17 | $31.19 | $32.64 | 853,800 | — | — |
| 2016-06-16 | $30.16 | $31.56 | 294,600 | — | — |
| 2016-06-15 | $30.41 | $31.82 | 477,100 | — | — |
| 2016-06-14 | $30.30 | $31.71 | 684,400 | — | — |
| 2016-06-13 | $29.93 | $31.32 | 204,000 | — | — |
| 2016-06-10 | $29.76 | $31.14 | 322,100 | — | — |
| 2016-06-09 | $29.65 | $31.03 | 388,200 | — | — |
| 2016-06-08 | $29.82 | $31.20 | 309,700 | — | — |
| 2016-06-07 | $29.59 | $30.96 | 369,200 | — | — |
| 2016-06-06 | $29.24 | $30.60 | 194,200 | — | — |
| 2016-06-03 | $28.75 | $30.08 | 212,800 | — | — |
| 2016-06-02 | $28.78 | $30.12 | 288,900 | — | — |
| 2016-06-01 | $28.14 | $29.45 | 213,300 | — | — |
| 2016-05-31 | $28.41 | $29.73 | 262,800 | — | — |
| 2016-05-27 | $28.03 | $29.33 | 192,900 | — | — |
| 2016-05-26 | $27.31 | $28.58 | 169,800 | — | — |
| 2016-05-25 | $26.84 | $28.09 | 122,700 | — | — |
| 2016-05-24 | $26.86 | $28.11 | 108,200 | — | — |
| 2016-05-23 | $26.98 | $28.23 | 195,500 | — | — |
| 2016-05-20 | $27.10 | $28.36 | 248,900 | — | — |
| 2016-05-19 | $26.20 | $27.42 | 421,500 | — | — |
| 2016-05-18 | $26.97 | $28.14 | 277,400 | — | — |
| 2016-05-17 | $27.14 | $28.31 | 342,100 | — | — |
| 2016-05-16 | $27.86 | $29.06 | 343,800 | — | — |
| 2016-05-13 | $28.03 | $29.24 | 215,900 | — | — |
| 2016-05-12 | $28.69 | $29.93 | 265,900 | — | — |
| 2016-05-11 | $29.04 | $30.29 | 180,400 | — | — |
| 2016-05-10 | $29.19 | $30.45 | 197,700 | — | — |
| 2016-05-09 | $28.93 | $30.18 | 275,400 | — | — |
| 2016-05-06 | $28.21 | $29.43 | 137,000 | — | — |
| 2016-05-05 | $28.31 | $29.53 | 277,900 | — | — |
| 2016-05-04 | $28.00 | $29.21 | 468,400 | — | — |
| 2016-05-03 | $28.14 | $29.36 | 406,300 | — | — |
| 2016-05-02 | $29.24 | $30.50 | 392,600 | — | — |
| 2016-04-29 | $28.47 | $29.70 | 465,800 | — | — |
| 2016-04-28 | $28.90 | $30.15 | 308,100 | — | — |
| 2016-04-27 | $29.01 | $30.26 | 372,000 | — | — |
| 2016-04-26 | $29.17 | $30.43 | 274,300 | — | — |
| 2016-04-25 | $28.83 | $30.08 | 423,900 | — | — |
| 2016-04-22 | $29.68 | $30.96 | 296,300 | — | — |
| 2016-04-21 | $30.87 | $32.20 | 260,900 | — | — |
| 2016-04-20 | $30.62 | $31.94 | 418,100 | — | — |
| 2016-04-19 | $31.10 | $32.44 | 1,284,200 | — | — |
| 2016-04-18 | $29.53 | $30.81 | 507,800 | — | — |
| 2016-04-15 | $29.35 | $30.62 | 194,300 | — | — |
| 2016-04-14 | $29.32 | $30.59 | 481,600 | — | — |
| 2016-04-13 | $29.25 | $30.51 | 766,000 | — | — |
| 2016-04-12 | $27.17 | $28.34 | 319,900 | — | — |
| 2016-04-11 | $26.03 | $27.15 | 286,300 | — | — |
| 2016-04-08 | $26.60 | $27.75 | 279,300 | — | — |
| 2016-04-07 | $25.70 | $26.81 | 347,400 | — | — |
| 2016-04-06 | $26.56 | $27.71 | 399,700 | — | — |
| 2016-04-05 | $27.13 | $28.30 | 220,400 | — | — |
| 2016-04-04 | $27.80 | $29.00 | 308,600 | — | — |
| 2016-04-01 | $28.02 | $29.23 | 216,300 | — | — |
| 2016-03-31 | $28.30 | $29.52 | 262,100 | — | — |
| 2016-03-30 | $28.32 | $29.54 | 284,300 | — | — |
| 2016-03-29 | $28.23 | $29.45 | 219,500 | — | — |
| 2016-03-28 | $28.87 | $30.12 | 135,800 | — | — |
| 2016-03-24 | $28.80 | $30.04 | 92,600 | — | — |
| 2016-03-23 | $28.82 | $30.07 | 318,900 | — | — |
| 2016-03-22 | $29.36 | $30.63 | 96,300 | — | — |
| 2016-03-21 | $29.47 | $30.74 | 197,000 | — | — |
| 2016-03-18 | $29.47 | $30.74 | 319,100 | — | — |
| 2016-03-17 | $28.79 | $30.03 | 396,200 | — | — |
| 2016-03-16 | $29.14 | $30.40 | 293,900 | — | — |
| 2016-03-15 | $28.73 | $29.97 | 226,300 | — | — |
| 2016-03-14 | $28.91 | $30.16 | 108,400 | — | — |
| 2016-03-11 | $29.15 | $30.41 | 153,200 | — | — |
| 2016-03-10 | $28.37 | $29.60 | 591,000 | — | — |
| 2016-03-09 | $28.67 | $29.91 | 285,300 | — | — |
| 2016-03-08 | $28.26 | $29.48 | 220,900 | — | — |
| 2016-03-07 | $28.04 | $29.25 | 379,300 | — | — |
| 2016-03-04 | $28.79 | $30.03 | 353,700 | — | — |
| 2016-03-03 | $29.34 | $30.61 | 386,800 | — | — |
| 2016-03-02 | $30.01 | $31.31 | 609,400 | — | — |
| 2016-03-01 | $29.46 | $30.73 | 415,500 | — | — |
| 2016-02-29 | $29.28 | $30.55 | 777,000 | — | — |
| 2016-02-26 | $29.79 | $31.08 | 439,700 | — | — |
| 2016-02-25 | $29.72 | $31.00 | 418,100 | — | — |
| 2016-02-24 | $28.98 | $30.23 | 259,200 | — | — |
| 2016-02-23 | $28.86 | $30.11 | 350,900 | — | — |
| 2016-02-22 | $28.94 | $30.19 | 583,700 | — | — |
| 2016-02-19 | $28.22 | $29.44 | 248,200 | — | — |
| 2016-02-18 | $28.53 | $29.76 | 509,900 | — | — |
| 2016-02-17 | $28.62 | $29.86 | 609,700 | — | — |
| 2016-02-16 | $28.35 | $29.57 | 397,700 | — | — |
| 2016-02-12 | $27.19 | $28.36 | 296,500 | — | — |
| 2016-02-11 | $26.90 | $28.06 | 200,400 | — | — |
| 2016-02-10 | $27.90 | $29.11 | 219,200 | — | — |
| 2016-02-09 | $27.76 | $28.96 | 150,400 | — | — |
| 2016-02-08 | $27.86 | $29.06 | 193,600 | — | — |
| 2016-02-05 | $27.85 | $29.05 | 308,400 | — | — |
| 2016-02-04 | $27.90 | $29.11 | 367,200 | — | — |
| 2016-02-03 | $26.40 | $27.54 | 458,700 | — | — |
| 2016-02-02 | $27.70 | $28.90 | 460,400 | — | — |
| 2016-02-01 | $28.07 | $29.28 | 413,300 | — | — |
| 2016-01-29 | $27.29 | $28.47 | 383,100 | — | — |
| 2016-01-28 | $26.69 | $27.84 | 222,400 | — | — |
| 2016-01-27 | $26.61 | $27.76 | 327,100 | — | — |
| 2016-01-26 | $26.44 | $27.58 | 213,000 | — | — |
| 2016-01-25 | $25.50 | $26.60 | 262,300 | — | — |
| 2016-01-22 | $25.94 | $27.06 | 207,600 | — | — |
| 2016-01-21 | $24.73 | $25.80 | 212,000 | — | — |
| 2016-01-20 | $23.94 | $24.97 | 666,400 | — | — |
| 2016-01-19 | $24.59 | $25.65 | 425,200 | — | — |
| 2016-01-15 | $24.52 | $25.58 | 462,600 | — | — |
| 2016-01-14 | $25.72 | $26.83 | 186,600 | — | — |
| 2016-01-13 | $25.83 | $26.95 | 329,000 | — | — |
| 2016-01-12 | $26.23 | $27.36 | 349,400 | — | — |
| 2016-01-11 | $25.41 | $26.51 | 197,900 | — | — |
| 2016-01-08 | $24.73 | $25.80 | 184,100 | — | — |
| 2016-01-07 | $25.32 | $26.41 | 197,000 | — | — |
| 2016-01-06 | $25.58 | $26.69 | 173,000 | — | — |
| 2016-01-05 | $26.10 | $27.23 | 177,900 | — | — |
| 2016-01-04 | $26.19 | $27.32 | 190,800 | — | — |