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
- 2012-08-03 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 | $24.81 | $24.81 | 1,032,700 | — | — |
| 2016-12-29 | $24.84 | $24.84 | 828,900 | — | — |
| 2016-12-28 | $24.48 | $24.48 | 573,700 | — | — |
| 2016-12-27 | $24.61 | $24.61 | 381,900 | — | — |
| 2016-12-23 | $24.55 | $24.55 | 406,200 | — | — |
| 2016-12-22 | $24.26 | $24.26 | 766,800 | — | — |
| 2016-12-21 | $24.14 | $24.14 | 838,400 | — | — |
| 2016-12-20 | $24.08 | $24.08 | 771,600 | — | — |
| 2016-12-19 | $24.21 | $24.21 | 630,100 | — | — |
| 2016-12-16 | $24.25 | $24.25 | 1,948,300 | — | — |
| 2016-12-15 | $24.17 | $24.17 | 1,049,200 | — | — |
| 2016-12-14 | $23.62 | $23.62 | 1,032,900 | — | — |
| 2016-12-13 | $24.09 | $24.09 | 1,394,300 | — | — |
| 2016-12-12 | $24.25 | $24.25 | 1,072,700 | — | — |
| 2016-12-09 | $24.30 | $24.30 | 973,700 | — | — |
| 2016-12-08 | $24.16 | $24.16 | 1,313,600 | — | — |
| 2016-12-07 | $23.60 | $23.60 | 1,259,200 | — | — |
| 2016-12-06 | $23.31 | $23.31 | 12,390,800 | — | — |
| 2016-12-05 | $23.01 | $23.01 | 4,315,400 | — | — |
| 2016-12-02 | $21.89 | $21.89 | 649,300 | — | — |
| 2016-12-01 | $21.77 | $21.77 | 727,900 | — | — |
| 2016-11-30 | $21.64 | $21.64 | 787,800 | — | — |
| 2016-11-29 | $21.71 | $21.71 | 507,700 | — | — |
| 2016-11-28 | $21.62 | $21.62 | 701,200 | — | — |
| 2016-11-25 | $21.56 | $21.56 | 403,500 | — | — |
| 2016-11-23 | $21.31 | $21.31 | 1,119,100 | — | — |
| 2016-11-22 | $21.16 | $21.16 | 988,400 | — | — |
| 2016-11-21 | $21.44 | $21.44 | 959,500 | — | — |
| 2016-11-18 | $21.19 | $21.19 | 805,200 | — | — |
| 2016-11-17 | $21.01 | $21.01 | 773,800 | — | — |
| 2016-11-16 | $20.95 | $20.95 | 743,200 | — | — |
| 2016-11-15 | $21.09 | $21.09 | 868,900 | — | — |
| 2016-11-14 | $20.65 | $20.65 | 1,351,400 | — | — |
| 2016-11-11 | $21.45 | $21.45 | 1,134,800 | — | — |
| 2016-11-10 | $21.56 | $21.56 | 1,679,400 | — | — |
| 2016-11-09 | $21.30 | $21.30 | 5,336,200 | — | — |
| 2016-11-08 | $22.33 | $22.33 | 1,176,500 | — | — |
| 2016-11-07 | $22.56 | $22.56 | 674,000 | — | — |
| 2016-11-04 | $21.88 | $21.88 | 1,003,200 | — | — |
| 2016-11-03 | $21.22 | $21.22 | 1,112,300 | — | — |
| 2016-11-02 | $21.59 | $21.59 | 439,600 | — | — |
| 2016-11-01 | $21.64 | $21.64 | 636,500 | — | — |
| 2016-10-31 | $22.13 | $22.13 | 806,000 | — | — |
| 2016-10-28 | $22.34 | $22.34 | 756,000 | — | — |
| 2016-10-27 | $21.90 | $21.90 | 1,400,300 | — | — |
| 2016-10-26 | $21.92 | $21.92 | 958,200 | — | — |
| 2016-10-25 | $22.68 | $22.68 | 444,400 | — | — |
| 2016-10-24 | $23.25 | $23.25 | 231,900 | — | — |
| 2016-10-21 | $23.09 | $23.09 | 395,000 | — | — |
| 2016-10-20 | $23.01 | $23.01 | 970,700 | — | — |
| 2016-10-19 | $22.86 | $22.86 | 410,900 | — | — |
| 2016-10-18 | $23.16 | $23.16 | 538,100 | — | — |
| 2016-10-17 | $22.96 | $22.96 | 782,800 | — | — |
| 2016-10-14 | $22.97 | $22.97 | 599,400 | — | — |
| 2016-10-13 | $22.90 | $22.90 | 723,100 | — | — |
| 2016-10-12 | $23.17 | $23.17 | 1,165,400 | — | — |
| 2016-10-11 | $23.00 | $23.00 | 1,334,000 | — | — |
| 2016-10-10 | $23.31 | $23.31 | 529,700 | — | — |
| 2016-10-07 | $22.94 | $22.94 | 895,000 | — | — |
| 2016-10-06 | $22.62 | $22.62 | 635,700 | — | — |
| 2016-10-05 | $22.93 | $22.93 | 953,800 | — | — |
| 2016-10-04 | $22.58 | $22.58 | 541,700 | — | — |
| 2016-10-03 | $22.68 | $22.68 | 483,100 | — | — |
| 2016-09-30 | $22.57 | $22.57 | 730,300 | — | — |
| 2016-09-29 | $22.35 | $22.35 | 723,600 | — | — |
| 2016-09-28 | $22.80 | $22.80 | 329,900 | — | — |
| 2016-09-27 | $22.62 | $22.62 | 635,400 | — | — |
| 2016-09-26 | $22.25 | $22.25 | 289,500 | — | — |
| 2016-09-23 | $22.58 | $22.58 | 304,000 | — | — |
| 2016-09-22 | $22.80 | $22.80 | 476,900 | — | — |
| 2016-09-21 | $22.46 | $22.46 | 376,500 | — | — |
| 2016-09-20 | $22.21 | $22.21 | 529,600 | — | — |
| 2016-09-19 | $22.37 | $22.37 | 620,400 | — | — |
| 2016-09-16 | $22.34 | $22.34 | 1,385,200 | — | — |
| 2016-09-15 | $22.65 | $22.65 | 735,400 | — | — |
| 2016-09-14 | $22.20 | $22.20 | 1,218,400 | — | — |
| 2016-09-13 | $22.65 | $22.65 | 582,400 | — | — |
| 2016-09-12 | $23.20 | $23.20 | 549,900 | — | — |
| 2016-09-09 | $22.89 | $22.89 | 996,000 | — | — |
| 2016-09-08 | $24.29 | $24.29 | 998,700 | — | — |
| 2016-09-07 | $24.16 | $24.16 | 562,300 | — | — |
| 2016-09-06 | $24.26 | $24.26 | 378,900 | — | — |
| 2016-09-02 | $23.97 | $23.97 | 829,200 | — | — |
| 2016-09-01 | $23.46 | $23.46 | 400,700 | — | — |
| 2016-08-31 | $23.23 | $23.23 | 478,600 | — | — |
| 2016-08-30 | $23.08 | $23.08 | 526,900 | — | — |
| 2016-08-29 | $23.04 | $23.04 | 246,200 | — | — |
| 2016-08-26 | $22.73 | $22.73 | 213,900 | — | — |
| 2016-08-25 | $22.59 | $22.59 | 258,800 | — | — |
| 2016-08-24 | $22.45 | $22.45 | 303,100 | — | — |
| 2016-08-23 | $22.84 | $22.84 | 313,900 | — | — |
| 2016-08-22 | $22.89 | $22.89 | 585,700 | — | — |
| 2016-08-19 | $22.53 | $22.53 | 433,900 | — | — |
| 2016-08-18 | $22.64 | $22.64 | 604,700 | — | — |
| 2016-08-17 | $22.51 | $22.51 | 405,900 | — | — |
| 2016-08-16 | $22.88 | $22.88 | 487,200 | — | — |
| 2016-08-15 | $23.20 | $23.20 | 569,400 | — | — |
| 2016-08-12 | $23.02 | $23.02 | 309,500 | — | — |
| 2016-08-11 | $23.11 | $23.11 | 249,500 | — | — |
| 2016-08-10 | $23.19 | $23.19 | 438,100 | — | — |
| 2016-08-09 | $23.31 | $23.31 | 564,300 | — | — |
| 2016-08-08 | $23.22 | $23.22 | 483,200 | — | — |
| 2016-08-05 | $23.25 | $23.25 | 367,100 | — | — |
| 2016-08-04 | $23.28 | $23.28 | 368,000 | — | — |
| 2016-08-03 | $23.38 | $23.38 | 821,500 | — | — |
| 2016-08-02 | $23.49 | $23.49 | 1,134,200 | — | — |
| 2016-08-01 | $23.49 | $23.49 | 1,344,300 | — | — |
| 2016-07-29 | $22.95 | $22.95 | 1,050,400 | — | — |
| 2016-07-28 | $22.48 | $22.48 | 1,797,500 | — | — |
| 2016-07-27 | $22.27 | $22.27 | 7,993,100 | — | — |
| 2016-07-26 | $26.43 | $26.43 | 933,900 | — | — |
| 2016-07-25 | $26.00 | $26.00 | 1,065,100 | — | — |
| 2016-07-22 | $26.02 | $26.02 | 488,100 | — | — |
| 2016-07-21 | $25.99 | $25.99 | 775,200 | — | — |
| 2016-07-20 | $26.00 | $26.00 | 937,400 | — | — |
| 2016-07-19 | $24.63 | $24.63 | 582,000 | — | — |
| 2016-07-18 | $24.72 | $24.72 | 621,800 | — | — |
| 2016-07-15 | $24.77 | $24.77 | 449,600 | — | — |
| 2016-07-14 | $24.61 | $24.61 | 484,200 | — | — |
| 2016-07-13 | $24.68 | $24.68 | 262,100 | — | — |
| 2016-07-12 | $24.99 | $24.99 | 430,200 | — | — |
| 2016-07-11 | $24.82 | $24.82 | 344,400 | — | — |
| 2016-07-08 | $24.87 | $24.87 | 295,600 | — | — |
| 2016-07-07 | $24.45 | $24.45 | 261,000 | — | — |
| 2016-07-06 | $24.24 | $24.24 | 428,700 | — | — |
| 2016-07-05 | $24.32 | $24.32 | 384,100 | — | — |
| 2016-07-01 | $24.49 | $24.49 | 379,500 | — | — |
| 2016-06-30 | $23.83 | $23.83 | 684,800 | — | — |
| 2016-06-29 | $23.83 | $23.83 | 427,100 | — | — |
| 2016-06-28 | $23.62 | $23.62 | 474,000 | — | — |
| 2016-06-27 | $23.44 | $23.44 | 932,000 | — | — |
| 2016-06-24 | $23.85 | $23.85 | 1,155,800 | — | — |
| 2016-06-23 | $23.91 | $23.91 | 356,200 | — | — |
| 2016-06-22 | $23.24 | $23.24 | 1,750,100 | — | — |
| 2016-06-21 | $23.18 | $23.18 | 1,347,700 | — | — |
| 2016-06-20 | $23.87 | $23.87 | 502,800 | — | — |
| 2016-06-17 | $23.49 | $23.49 | 628,800 | — | — |
| 2016-06-16 | $24.17 | $24.17 | 301,500 | — | — |
| 2016-06-15 | $23.95 | $23.95 | 289,200 | — | — |
| 2016-06-14 | $24.10 | $24.10 | 510,200 | — | — |
| 2016-06-13 | $24.49 | $24.49 | 336,900 | — | — |
| 2016-06-10 | $24.63 | $24.63 | 415,900 | — | — |
| 2016-06-09 | $25.17 | $25.17 | 430,100 | — | — |
| 2016-06-08 | $25.65 | $25.65 | 576,700 | — | — |
| 2016-06-07 | $25.41 | $25.41 | 648,700 | — | — |
| 2016-06-06 | $24.95 | $24.95 | 543,600 | — | — |
| 2016-06-03 | $24.86 | $24.86 | 464,700 | — | — |
| 2016-06-02 | $24.89 | $24.89 | 459,500 | — | — |
| 2016-06-01 | $24.72 | $24.72 | 597,300 | — | — |
| 2016-05-31 | $24.24 | $24.24 | 972,700 | — | — |
| 2016-05-27 | $24.02 | $24.02 | 445,700 | — | — |
| 2016-05-26 | $23.38 | $23.38 | 905,700 | — | — |
| 2016-05-25 | $23.63 | $23.63 | 391,300 | — | — |
| 2016-05-24 | $23.67 | $23.67 | 627,000 | — | — |
| 2016-05-23 | $23.31 | $23.31 | 481,700 | — | — |
| 2016-05-20 | $23.45 | $23.45 | 596,700 | — | — |
| 2016-05-19 | $23.28 | $23.28 | 938,000 | — | — |
| 2016-05-18 | $23.73 | $23.73 | 593,800 | — | — |
| 2016-05-17 | $23.57 | $23.57 | 2,219,200 | — | — |
| 2016-05-16 | $23.50 | $23.50 | 2,135,800 | — | — |
| 2016-05-13 | $23.53 | $23.53 | 570,000 | — | — |
| 2016-05-12 | $23.41 | $23.41 | 1,218,500 | — | — |
| 2016-05-11 | $23.49 | $23.49 | 969,400 | — | — |
| 2016-05-10 | $23.51 | $23.51 | 1,629,500 | — | — |
| 2016-05-09 | $23.35 | $23.35 | 566,200 | — | — |
| 2016-05-06 | $22.89 | $22.89 | 970,700 | — | — |
| 2016-05-05 | $23.20 | $23.20 | 1,485,000 | — | — |
| 2016-05-04 | $22.80 | $22.80 | 3,913,500 | — | — |
| 2016-05-03 | $24.98 | $24.98 | 789,700 | — | — |
| 2016-05-02 | $25.17 | $25.17 | 741,300 | — | — |
| 2016-04-29 | $25.04 | $25.04 | 802,700 | — | — |
| 2016-04-28 | $25.55 | $25.55 | 665,700 | — | — |
| 2016-04-27 | $25.80 | $25.80 | 992,100 | — | — |
| 2016-04-26 | $24.82 | $24.82 | 529,600 | — | — |
| 2016-04-25 | $24.34 | $24.34 | 576,500 | — | — |
| 2016-04-22 | $24.11 | $24.11 | 349,700 | — | — |
| 2016-04-21 | $23.64 | $23.64 | 319,200 | — | — |
| 2016-04-20 | $23.63 | $23.63 | 361,400 | — | — |
| 2016-04-19 | $23.72 | $23.72 | 424,900 | — | — |
| 2016-04-18 | $23.91 | $23.91 | 497,500 | — | — |
| 2016-04-15 | $23.86 | $23.86 | 350,000 | — | — |
| 2016-04-14 | $23.88 | $23.88 | 297,700 | — | — |
| 2016-04-13 | $23.93 | $23.93 | 696,100 | — | — |
| 2016-04-12 | $23.50 | $23.50 | 390,800 | — | — |
| 2016-04-11 | $23.46 | $23.46 | 304,200 | — | — |
| 2016-04-08 | $23.65 | $23.65 | 231,900 | — | — |
| 2016-04-07 | $23.72 | $23.72 | 429,800 | — | — |
| 2016-04-06 | $23.60 | $23.60 | 876,700 | — | — |
| 2016-04-05 | $23.71 | $23.71 | 387,400 | — | — |
| 2016-04-04 | $23.93 | $23.93 | 621,300 | — | — |
| 2016-04-01 | $23.80 | $23.80 | 841,200 | — | — |
| 2016-03-31 | $23.75 | $23.75 | 385,900 | — | — |
| 2016-03-30 | $23.39 | $23.39 | 404,400 | — | — |
| 2016-03-29 | $23.47 | $23.47 | 776,100 | — | — |
| 2016-03-28 | $22.82 | $22.82 | 579,900 | — | — |
| 2016-03-24 | $22.77 | $22.77 | 594,100 | — | — |
| 2016-03-23 | $22.94 | $22.94 | 842,300 | — | — |
| 2016-03-22 | $22.89 | $22.89 | 4,401,500 | — | — |
| 2016-03-21 | $23.63 | $23.63 | 953,500 | — | — |
| 2016-03-18 | $23.90 | $23.90 | 1,412,800 | — | — |
| 2016-03-17 | $23.35 | $23.35 | 556,500 | — | — |
| 2016-03-16 | $24.34 | $24.34 | 458,300 | — | — |
| 2016-03-15 | $24.65 | $24.65 | 791,300 | — | — |
| 2016-03-14 | $25.10 | $25.10 | 639,300 | — | — |
| 2016-03-11 | $25.51 | $25.51 | 713,000 | — | — |
| 2016-03-10 | $25.34 | $25.34 | 473,500 | — | — |
| 2016-03-09 | $25.30 | $25.30 | 330,700 | — | — |
| 2016-03-08 | $25.28 | $25.28 | 295,400 | — | — |
| 2016-03-07 | $25.75 | $25.75 | 338,600 | — | — |
| 2016-03-04 | $25.39 | $25.39 | 362,300 | — | — |
| 2016-03-03 | $25.26 | $25.26 | 464,600 | — | — |
| 2016-03-02 | $25.31 | $25.31 | 560,300 | — | — |
| 2016-03-01 | $25.00 | $25.00 | 721,200 | — | — |
| 2016-02-29 | $24.30 | $24.30 | 513,000 | — | — |
| 2016-02-26 | $24.76 | $24.76 | 771,000 | — | — |
| 2016-02-25 | $24.34 | $24.34 | 1,285,300 | — | — |
| 2016-02-24 | $23.74 | $23.74 | 564,700 | — | — |
| 2016-02-23 | $23.37 | $23.37 | 541,100 | — | — |
| 2016-02-22 | $23.65 | $23.65 | 505,900 | — | — |
| 2016-02-19 | $23.48 | $23.48 | 391,600 | — | — |
| 2016-02-18 | $23.07 | $23.07 | 973,700 | — | — |
| 2016-02-17 | $23.31 | $23.31 | 397,200 | — | — |
| 2016-02-16 | $23.08 | $23.08 | 721,300 | — | — |
| 2016-02-12 | $22.61 | $22.61 | 774,800 | — | — |
| 2016-02-11 | $22.40 | $22.40 | 485,900 | — | — |
| 2016-02-10 | $22.76 | $22.76 | 463,700 | — | — |
| 2016-02-09 | $22.49 | $22.49 | 508,200 | — | — |
| 2016-02-08 | $22.43 | $22.43 | 810,700 | — | — |
| 2016-02-05 | $22.50 | $22.50 | 715,300 | — | — |
| 2016-02-04 | $24.08 | $24.08 | 568,300 | — | — |
| 2016-02-03 | $24.11 | $24.11 | 521,000 | — | — |
| 2016-02-02 | $24.21 | $24.21 | 307,000 | — | — |
| 2016-02-01 | $24.88 | $24.88 | 587,500 | — | — |
| 2016-01-29 | $24.95 | $24.95 | 489,200 | — | — |
| 2016-01-28 | $24.50 | $24.50 | 580,600 | — | — |
| 2016-01-27 | $25.32 | $25.32 | 574,400 | — | — |
| 2016-01-26 | $25.34 | $25.34 | 485,700 | — | — |
| 2016-01-25 | $25.52 | $25.52 | 842,700 | — | — |
| 2016-01-22 | $25.32 | $25.32 | 840,000 | — | — |
| 2016-01-21 | $24.84 | $24.84 | 483,100 | — | — |
| 2016-01-20 | $25.02 | $25.02 | 548,200 | — | — |
| 2016-01-19 | $24.92 | $24.92 | 773,700 | — | — |
| 2016-01-15 | $25.32 | $25.32 | 531,000 | — | — |
| 2016-01-14 | $26.26 | $26.26 | 704,900 | — | — |
| 2016-01-13 | $25.34 | $25.34 | 661,400 | — | — |
| 2016-01-12 | $25.40 | $25.40 | 728,400 | — | — |
| 2016-01-11 | $25.30 | $25.30 | 624,400 | — | — |
| 2016-01-08 | $25.47 | $25.47 | 1,621,300 | — | — |
| 2016-01-07 | $26.27 | $26.27 | 1,188,500 | — | — |
| 2016-01-06 | $27.59 | $27.59 | 537,000 | — | — |
| 2016-01-05 | $27.07 | $27.07 | 444,600 | — | — |
| 2016-01-04 | $26.71 | $26.71 | 682,200 | — | — |