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
- 1998-06-19 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 | $25.37 | $26.90 | 559,200 | — | — |
| 2016-12-29 | $25.54 | $27.08 | 589,800 | — | — |
| 2016-12-28 | $25.45 | $26.98 | 494,800 | — | — |
| 2016-12-27 | $25.62 | $27.16 | 290,500 | — | — |
| 2016-12-23 | $25.55 | $27.09 | 453,000 | — | — |
| 2016-12-22 | $25.92 | $27.48 | 911,400 | — | — |
| 2016-12-21 | $26.45 | $28.04 | 450,500 | — | — |
| 2016-12-20 | $26.28 | $27.86 | 632,300 | — | — |
| 2016-12-19 | $26.30 | $27.88 | 2,073,400 | — | — |
| 2016-12-16 | $27.83 | $29.51 | 840,200 | — | — |
| 2016-12-15 | $27.56 | $29.22 | 533,300 | — | — |
| 2016-12-14 | $27.62 | $29.28 | 804,900 | — | — |
| 2016-12-13 | $27.94 | $29.62 | 554,800 | — | — |
| 2016-12-12 | $27.96 | $29.64 | 813,600 | — | — |
| 2016-12-09 | $27.92 | $29.60 | 436,900 | — | — |
| 2016-12-08 | $27.68 | $29.35 | 673,900 | — | — |
| 2016-12-07 | $27.66 | $29.33 | 598,900 | — | — |
| 2016-12-06 | $27.29 | $28.93 | 692,600 | — | — |
| 2016-12-05 | $26.98 | $28.61 | 727,700 | — | — |
| 2016-12-02 | $27.47 | $29.12 | 1,075,000 | — | — |
| 2016-12-01 | $27.26 | $28.90 | 1,027,100 | — | — |
| 2016-11-30 | $27.19 | $28.83 | 944,100 | — | — |
| 2016-11-29 | $27.74 | $29.41 | 661,900 | — | — |
| 2016-11-28 | $27.73 | $29.40 | 916,900 | — | — |
| 2016-11-25 | $27.38 | $29.03 | 223,300 | — | — |
| 2016-11-23 | $27.35 | $29.00 | 670,300 | — | — |
| 2016-11-22 | $27.14 | $28.77 | 377,900 | — | — |
| 2016-11-21 | $26.72 | $28.33 | 343,800 | — | — |
| 2016-11-18 | $26.31 | $27.89 | 589,800 | — | — |
| 2016-11-17 | $26.47 | $28.06 | 402,100 | — | — |
| 2016-11-16 | $26.40 | $27.99 | 426,400 | — | — |
| 2016-11-15 | $26.74 | $28.27 | 662,500 | — | — |
| 2016-11-14 | $26.45 | $27.96 | 1,231,400 | — | — |
| 2016-11-11 | $25.18 | $26.62 | 658,600 | — | — |
| 2016-11-10 | $25.24 | $26.68 | 692,800 | — | — |
| 2016-11-09 | $25.38 | $26.83 | 1,256,700 | — | — |
| 2016-11-08 | $25.85 | $27.33 | 716,200 | — | — |
| 2016-11-07 | $25.40 | $26.85 | 717,800 | — | — |
| 2016-11-04 | $24.62 | $26.03 | 792,300 | — | — |
| 2016-11-03 | $24.99 | $26.42 | 1,855,000 | — | — |
| 2016-11-02 | $25.14 | $26.58 | 864,700 | — | — |
| 2016-11-01 | $25.39 | $26.84 | 800,600 | — | — |
| 2016-10-31 | $25.67 | $27.14 | 579,000 | — | — |
| 2016-10-28 | $25.72 | $27.19 | 670,500 | — | — |
| 2016-10-27 | $25.65 | $27.12 | 500,000 | — | — |
| 2016-10-26 | $25.69 | $27.16 | 682,700 | — | — |
| 2016-10-25 | $25.75 | $27.22 | 464,600 | — | — |
| 2016-10-24 | $26.40 | $27.91 | 432,200 | — | — |
| 2016-10-21 | $26.37 | $27.88 | 538,900 | — | — |
| 2016-10-20 | $26.20 | $27.70 | 655,300 | — | — |
| 2016-10-19 | $27.07 | $28.62 | 560,700 | — | — |
| 2016-10-18 | $27.16 | $28.71 | 413,900 | — | — |
| 2016-10-17 | $26.93 | $28.47 | 287,700 | — | — |
| 2016-10-14 | $27.11 | $28.66 | 245,800 | — | — |
| 2016-10-13 | $27.28 | $28.84 | 564,800 | — | — |
| 2016-10-12 | $27.55 | $29.12 | 573,300 | — | — |
| 2016-10-11 | $27.38 | $28.94 | 472,800 | — | — |
| 2016-10-10 | $27.47 | $29.04 | 174,900 | — | — |
| 2016-10-07 | $27.48 | $29.05 | 299,100 | — | — |
| 2016-10-06 | $27.71 | $29.29 | 368,100 | — | — |
| 2016-10-05 | $27.55 | $29.12 | 410,800 | — | — |
| 2016-10-04 | $27.24 | $28.80 | 474,400 | — | — |
| 2016-10-03 | $27.78 | $29.37 | 369,900 | — | — |
| 2016-09-30 | $27.95 | $29.55 | 418,600 | — | — |
| 2016-09-29 | $27.75 | $29.34 | 417,300 | — | — |
| 2016-09-28 | $28.32 | $29.94 | 542,000 | — | — |
| 2016-09-27 | $28.17 | $29.78 | 328,800 | — | — |
| 2016-09-26 | $27.93 | $29.53 | 341,300 | — | — |
| 2016-09-23 | $28.31 | $29.93 | 325,200 | — | — |
| 2016-09-22 | $28.39 | $30.01 | 470,600 | — | — |
| 2016-09-21 | $27.85 | $29.44 | 341,400 | — | — |
| 2016-09-20 | $27.32 | $28.88 | 385,500 | — | — |
| 2016-09-19 | $27.59 | $29.17 | 318,900 | — | — |
| 2016-09-16 | $27.48 | $29.05 | 390,600 | — | — |
| 2016-09-15 | $27.95 | $29.55 | 616,000 | — | — |
| 2016-09-14 | $27.97 | $29.57 | 455,000 | — | — |
| 2016-09-13 | $28.23 | $29.84 | 649,100 | — | — |
| 2016-09-12 | $29.32 | $31.00 | 386,400 | — | — |
| 2016-09-09 | $29.16 | $30.83 | 398,500 | — | — |
| 2016-09-08 | $29.94 | $31.65 | 364,800 | — | — |
| 2016-09-07 | $30.08 | $31.80 | 318,200 | — | — |
| 2016-09-06 | $30.01 | $31.72 | 275,100 | — | — |
| 2016-09-02 | $29.72 | $31.42 | 202,000 | — | — |
| 2016-09-01 | $29.38 | $31.06 | 305,600 | — | — |
| 2016-08-31 | $29.48 | $31.16 | 188,600 | — | — |
| 2016-08-30 | $29.56 | $31.25 | 216,600 | — | — |
| 2016-08-29 | $29.89 | $31.60 | 141,000 | — | — |
| 2016-08-26 | $29.79 | $31.49 | 204,800 | — | — |
| 2016-08-25 | $29.79 | $31.49 | 173,700 | — | — |
| 2016-08-24 | $30.09 | $31.81 | 157,500 | — | — |
| 2016-08-23 | $30.01 | $31.72 | 192,100 | — | — |
| 2016-08-22 | $29.98 | $31.69 | 194,700 | — | — |
| 2016-08-19 | $30.26 | $31.99 | 293,300 | — | — |
| 2016-08-18 | $29.88 | $31.59 | 348,800 | — | — |
| 2016-08-17 | $29.24 | $30.91 | 266,500 | — | — |
| 2016-08-16 | $29.35 | $31.03 | 283,600 | — | — |
| 2016-08-15 | $29.71 | $31.41 | 172,200 | — | — |
| 2016-08-12 | $29.70 | $31.40 | 397,000 | — | — |
| 2016-08-11 | $30.07 | $31.79 | 405,500 | — | — |
| 2016-08-10 | $29.17 | $30.84 | 274,500 | — | — |
| 2016-08-09 | $29.18 | $30.85 | 258,500 | — | — |
| 2016-08-08 | $29.34 | $30.93 | 282,300 | — | — |
| 2016-08-05 | $29.12 | $30.70 | 1,071,900 | — | — |
| 2016-08-04 | $29.33 | $30.92 | 225,700 | — | — |
| 2016-08-03 | $29.23 | $30.82 | 307,300 | — | — |
| 2016-08-02 | $29.13 | $30.71 | 343,300 | — | — |
| 2016-08-01 | $29.19 | $30.78 | 473,000 | — | — |
| 2016-07-29 | $29.31 | $30.90 | 580,000 | — | — |
| 2016-07-28 | $29.46 | $31.06 | 472,700 | — | — |
| 2016-07-27 | $29.19 | $30.78 | 1,092,000 | — | — |
| 2016-07-26 | $31.01 | $32.69 | 401,400 | — | — |
| 2016-07-25 | $31.09 | $32.78 | 376,900 | — | — |
| 2016-07-22 | $31.39 | $33.10 | 262,900 | — | — |
| 2016-07-21 | $31.36 | $33.06 | 193,300 | — | — |
| 2016-07-20 | $31.46 | $33.17 | 264,700 | — | — |
| 2016-07-19 | $31.42 | $33.13 | 229,200 | — | — |
| 2016-07-18 | $31.40 | $33.11 | 320,100 | — | — |
| 2016-07-15 | $31.53 | $33.24 | 197,000 | — | — |
| 2016-07-14 | $31.62 | $33.34 | 355,200 | — | — |
| 2016-07-13 | $31.12 | $32.81 | 268,200 | — | — |
| 2016-07-12 | $30.92 | $32.60 | 589,800 | — | — |
| 2016-07-11 | $30.11 | $31.75 | 387,400 | — | — |
| 2016-07-08 | $30.00 | $31.63 | 916,100 | — | — |
| 2016-07-07 | $29.48 | $31.08 | 467,900 | — | — |
| 2016-07-06 | $29.64 | $31.25 | 364,100 | — | — |
| 2016-07-05 | $29.45 | $31.05 | 448,000 | — | — |
| 2016-07-01 | $29.97 | $31.60 | 615,400 | — | — |
| 2016-06-30 | $29.33 | $30.92 | 1,442,200 | — | — |
| 2016-06-29 | $28.78 | $30.34 | 442,200 | — | — |
| 2016-06-28 | $28.01 | $29.53 | 490,900 | — | — |
| 2016-06-27 | $27.13 | $28.60 | 451,100 | — | — |
| 2016-06-24 | $27.54 | $29.04 | 445,300 | — | — |
| 2016-06-23 | $28.96 | $30.53 | 381,800 | — | — |
| 2016-06-22 | $28.67 | $30.23 | 238,000 | — | — |
| 2016-06-21 | $28.82 | $30.39 | 427,700 | — | — |
| 2016-06-20 | $29.09 | $30.67 | 355,400 | — | — |
| 2016-06-17 | $28.81 | $30.38 | 270,900 | — | — |
| 2016-06-16 | $28.64 | $30.20 | 191,900 | — | — |
| 2016-06-15 | $28.89 | $30.46 | 304,400 | — | — |
| 2016-06-14 | $28.93 | $30.50 | 349,500 | — | — |
| 2016-06-13 | $29.04 | $30.62 | 321,200 | — | — |
| 2016-06-10 | $29.69 | $31.30 | 432,100 | — | — |
| 2016-06-09 | $30.24 | $31.88 | 322,000 | — | — |
| 2016-06-08 | $30.36 | $32.01 | 360,400 | — | — |
| 2016-06-07 | $30.53 | $32.19 | 1,034,400 | — | — |
| 2016-06-06 | $30.21 | $31.85 | 462,300 | — | — |
| 2016-06-03 | $30.10 | $31.74 | 477,700 | — | — |
| 2016-06-02 | $29.99 | $31.62 | 476,500 | — | — |
| 2016-06-01 | $30.00 | $31.63 | 310,000 | — | — |
| 2016-05-31 | $29.83 | $31.45 | 501,700 | — | — |
| 2016-05-27 | $30.28 | $31.93 | 399,500 | — | — |
| 2016-05-26 | $29.77 | $31.39 | 260,500 | — | — |
| 2016-05-25 | $29.62 | $31.23 | 295,700 | — | — |
| 2016-05-24 | $29.35 | $30.94 | 653,500 | — | — |
| 2016-05-23 | $28.98 | $30.55 | 185,200 | — | — |
| 2016-05-20 | $29.10 | $30.68 | 361,200 | — | — |
| 2016-05-19 | $28.75 | $30.31 | 426,600 | — | — |
| 2016-05-18 | $29.13 | $30.71 | 440,200 | — | — |
| 2016-05-17 | $29.06 | $30.64 | 389,500 | — | — |
| 2016-05-16 | $29.19 | $30.69 | 577,500 | — | — |
| 2016-05-13 | $29.33 | $30.84 | 374,600 | — | — |
| 2016-05-12 | $29.75 | $31.28 | 458,400 | — | — |
| 2016-05-11 | $29.66 | $31.19 | 635,000 | — | — |
| 2016-05-10 | $30.58 | $32.16 | 882,200 | — | — |
| 2016-05-09 | $29.91 | $31.45 | 622,100 | — | — |
| 2016-05-06 | $30.16 | $31.71 | 823,800 | — | — |
| 2016-05-05 | $30.89 | $32.48 | 1,898,300 | — | — |
| 2016-05-04 | $30.19 | $31.75 | 565,000 | — | — |
| 2016-05-03 | $30.95 | $32.54 | 669,300 | — | — |
| 2016-05-02 | $31.27 | $32.88 | 899,400 | — | — |
| 2016-04-29 | $31.06 | $32.66 | 593,500 | — | — |
| 2016-04-28 | $30.96 | $32.55 | 335,700 | — | — |
| 2016-04-27 | $31.48 | $33.10 | 392,200 | — | — |
| 2016-04-26 | $31.56 | $33.19 | 402,400 | — | — |
| 2016-04-25 | $30.98 | $32.58 | 384,000 | — | — |
| 2016-04-22 | $30.61 | $32.19 | 297,700 | — | — |
| 2016-04-21 | $30.64 | $32.22 | 546,100 | — | — |
| 2016-04-20 | $30.50 | $32.07 | 643,500 | — | — |
| 2016-04-19 | $30.66 | $32.24 | 534,900 | — | — |
| 2016-04-18 | $30.49 | $32.06 | 534,500 | — | — |
| 2016-04-15 | $30.52 | $32.09 | 451,600 | — | — |
| 2016-04-14 | $30.37 | $31.93 | 436,700 | — | — |
| 2016-04-13 | $30.26 | $31.82 | 352,800 | — | — |
| 2016-04-12 | $30.02 | $31.57 | 566,800 | — | — |
| 2016-04-11 | $29.95 | $31.49 | 579,400 | — | — |
| 2016-04-08 | $29.61 | $31.14 | 888,900 | — | — |
| 2016-04-07 | $30.00 | $31.55 | 402,700 | — | — |
| 2016-04-06 | $30.43 | $32.00 | 385,000 | — | — |
| 2016-04-05 | $29.96 | $31.50 | 366,000 | — | — |
| 2016-04-04 | $30.37 | $31.93 | 307,300 | — | — |
| 2016-04-01 | $30.92 | $32.51 | 454,400 | — | — |
| 2016-03-31 | $30.51 | $32.08 | 477,100 | — | — |
| 2016-03-30 | $30.11 | $31.66 | 275,700 | — | — |
| 2016-03-29 | $29.96 | $31.50 | 293,500 | — | — |
| 2016-03-28 | $29.60 | $31.12 | 228,600 | — | — |
| 2016-03-24 | $29.42 | $30.94 | 339,500 | — | — |
| 2016-03-23 | $29.78 | $31.31 | 358,400 | — | — |
| 2016-03-22 | $29.90 | $31.44 | 624,200 | — | — |
| 2016-03-21 | $30.24 | $31.80 | 398,500 | — | — |
| 2016-03-18 | $29.86 | $31.40 | 567,300 | — | — |
| 2016-03-17 | $29.65 | $31.18 | 761,900 | — | — |
| 2016-03-16 | $29.11 | $30.61 | 1,193,100 | — | — |
| 2016-03-15 | $28.92 | $30.41 | 837,600 | — | — |
| 2016-03-14 | $29.14 | $30.64 | 640,400 | — | — |
| 2016-03-11 | $29.05 | $30.55 | 884,500 | — | — |
| 2016-03-10 | $27.96 | $29.40 | 731,900 | — | — |
| 2016-03-09 | $27.68 | $29.11 | 753,000 | — | — |
| 2016-03-08 | $27.25 | $28.65 | 862,100 | — | — |
| 2016-03-07 | $27.32 | $28.65 | 729,000 | — | — |
| 2016-03-04 | $26.62 | $27.91 | 662,600 | — | — |
| 2016-03-03 | $26.33 | $27.61 | 832,500 | — | — |
| 2016-03-02 | $26.25 | $27.52 | 703,400 | — | — |
| 2016-03-01 | $26.82 | $28.12 | 1,046,700 | — | — |
| 2016-02-29 | $25.86 | $27.11 | 806,000 | — | — |
| 2016-02-26 | $26.09 | $27.36 | 1,193,400 | — | — |
| 2016-02-25 | $25.27 | $26.50 | 1,030,300 | — | — |
| 2016-02-24 | $25.41 | $26.64 | 2,207,400 | — | — |
| 2016-02-23 | $24.52 | $25.71 | 631,800 | — | — |
| 2016-02-22 | $24.93 | $26.14 | 726,800 | — | — |
| 2016-02-19 | $24.43 | $25.62 | 590,300 | — | — |
| 2016-02-18 | $24.74 | $25.94 | 579,400 | — | — |
| 2016-02-17 | $24.74 | $25.94 | 1,012,000 | — | — |
| 2016-02-16 | $23.84 | $25.00 | 720,300 | — | — |
| 2016-02-12 | $23.56 | $24.70 | 590,600 | — | — |
| 2016-02-11 | $23.00 | $24.12 | 948,200 | — | — |
| 2016-02-10 | $23.22 | $24.35 | 900,800 | — | — |
| 2016-02-09 | $22.71 | $23.81 | 1,541,300 | — | — |
| 2016-02-08 | $22.87 | $23.98 | 2,231,900 | — | — |
| 2016-02-05 | $24.01 | $25.17 | 2,742,800 | — | — |
| 2016-02-04 | $25.03 | $26.24 | 605,600 | — | — |
| 2016-02-03 | $25.21 | $26.43 | 879,400 | — | — |
| 2016-02-02 | $24.66 | $25.86 | 901,600 | — | — |
| 2016-02-01 | $25.42 | $26.65 | 586,500 | — | — |
| 2016-01-29 | $25.20 | $26.42 | 631,400 | — | — |
| 2016-01-28 | $25.20 | $26.42 | 1,026,500 | — | — |
| 2016-01-27 | $25.12 | $26.34 | 1,225,400 | — | — |
| 2016-01-26 | $25.19 | $26.41 | 1,181,700 | — | — |
| 2016-01-25 | $25.72 | $26.97 | 828,800 | — | — |
| 2016-01-22 | $26.73 | $28.03 | 746,800 | — | — |
| 2016-01-21 | $25.98 | $27.24 | 1,061,800 | — | — |
| 2016-01-20 | $25.46 | $26.70 | 574,500 | — | — |
| 2016-01-19 | $25.70 | $26.95 | 405,700 | — | — |
| 2016-01-15 | $25.55 | $26.79 | 335,800 | — | — |
| 2016-01-14 | $26.17 | $27.44 | 555,200 | — | — |
| 2016-01-13 | $25.86 | $27.11 | 334,800 | — | — |
| 2016-01-12 | $26.59 | $27.88 | 555,800 | — | — |
| 2016-01-11 | $26.29 | $27.57 | 388,200 | — | — |
| 2016-01-08 | $26.64 | $27.93 | 358,800 | — | — |
| 2016-01-07 | $27.10 | $28.41 | 526,200 | — | — |
| 2016-01-06 | $27.84 | $29.19 | 312,000 | — | — |
| 2016-01-05 | $27.97 | $29.33 | 519,900 | — | — |
| 2016-01-04 | $28.09 | $29.45 | 513,300 | — | — |