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
- 2015-08-13 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 | $31.12 | $32.13 | 33,400 | — | — |
| 2016-12-29 | $31.25 | $32.26 | 79,100 | — | — |
| 2016-12-28 | $31.04 | $32.04 | 108,700 | — | — |
| 2016-12-27 | $30.88 | $31.88 | 39,900 | — | — |
| 2016-12-23 | $31.00 | $32.00 | 35,200 | — | — |
| 2016-12-22 | $30.55 | $31.54 | 140,900 | — | — |
| 2016-12-21 | $31.23 | $32.24 | 95,300 | — | — |
| 2016-12-20 | $31.24 | $32.25 | 85,900 | — | — |
| 2016-12-19 | $31.10 | $32.10 | 182,600 | — | — |
| 2016-12-16 | $30.97 | $31.97 | 251,600 | — | — |
| 2016-12-15 | $30.96 | $31.96 | 133,700 | — | — |
| 2016-12-14 | $30.89 | $31.89 | 128,800 | — | — |
| 2016-12-13 | $31.14 | $32.15 | 121,300 | — | — |
| 2016-12-12 | $30.50 | $31.49 | 131,000 | — | — |
| 2016-12-09 | $30.98 | $31.98 | 95,800 | — | — |
| 2016-12-08 | $31.07 | $32.07 | 107,900 | — | — |
| 2016-12-07 | $31.04 | $32.04 | 74,100 | — | — |
| 2016-12-06 | $30.19 | $31.17 | 110,200 | — | — |
| 2016-12-05 | $29.98 | $30.95 | 81,800 | — | — |
| 2016-12-02 | $29.26 | $30.21 | 79,100 | — | — |
| 2016-12-01 | $29.12 | $30.06 | 103,100 | — | — |
| 2016-11-30 | $28.49 | $29.24 | 98,500 | — | — |
| 2016-11-29 | $28.15 | $28.89 | 192,300 | — | — |
| 2016-11-28 | $28.01 | $28.74 | 106,700 | — | — |
| 2016-11-25 | $28.26 | $29.00 | 42,200 | — | — |
| 2016-11-23 | $28.00 | $28.73 | 81,700 | — | — |
| 2016-11-22 | $27.90 | $28.63 | 113,000 | — | — |
| 2016-11-21 | $27.08 | $27.79 | 147,600 | — | — |
| 2016-11-18 | $27.33 | $28.04 | 211,900 | — | — |
| 2016-11-17 | $26.76 | $27.46 | 132,200 | — | — |
| 2016-11-16 | $25.89 | $26.57 | 218,200 | — | — |
| 2016-11-15 | $25.00 | $25.65 | 468,000 | — | — |
| 2016-11-14 | $24.96 | $25.61 | 227,700 | — | — |
| 2016-11-11 | $24.46 | $25.10 | 207,500 | — | — |
| 2016-11-10 | $24.19 | $24.82 | 276,200 | — | — |
| 2016-11-09 | $24.20 | $24.83 | 129,800 | — | — |
| 2016-11-08 | $23.83 | $24.45 | 51,200 | — | — |
| 2016-11-07 | $24.09 | $24.72 | 42,300 | — | — |
| 2016-11-04 | $23.48 | $24.09 | 52,400 | — | — |
| 2016-11-03 | $23.41 | $24.02 | 41,900 | — | — |
| 2016-11-02 | $23.69 | $24.31 | 37,700 | — | — |
| 2016-11-01 | $24.19 | $24.82 | 81,700 | — | — |
| 2016-10-31 | $24.37 | $25.01 | 78,400 | — | — |
| 2016-10-28 | $24.54 | $25.18 | 48,900 | — | — |
| 2016-10-27 | $24.78 | $25.43 | 33,700 | — | — |
| 2016-10-26 | $24.65 | $25.29 | 75,700 | — | — |
| 2016-10-25 | $25.04 | $25.69 | 37,800 | — | — |
| 2016-10-24 | $24.91 | $25.56 | 26,400 | — | — |
| 2016-10-21 | $24.76 | $25.41 | 31,800 | — | — |
| 2016-10-20 | $24.66 | $25.30 | 27,100 | — | — |
| 2016-10-19 | $24.89 | $25.54 | 52,100 | — | — |
| 2016-10-18 | $24.52 | $25.16 | 98,900 | — | — |
| 2016-10-17 | $24.56 | $25.20 | 30,100 | — | — |
| 2016-10-14 | $24.73 | $25.38 | 34,900 | — | — |
| 2016-10-13 | $24.42 | $25.06 | 47,300 | — | — |
| 2016-10-12 | $24.99 | $25.64 | 72,400 | — | — |
| 2016-10-11 | $24.83 | $25.48 | 47,700 | — | — |
| 2016-10-10 | $25.22 | $25.88 | 16,700 | — | — |
| 2016-10-07 | $24.95 | $25.60 | 48,400 | — | — |
| 2016-10-06 | $24.99 | $25.64 | 39,300 | — | — |
| 2016-10-05 | $25.57 | $26.24 | 42,700 | — | — |
| 2016-10-04 | $25.32 | $25.98 | 28,700 | — | — |
| 2016-10-03 | $25.16 | $25.82 | 38,100 | — | — |
| 2016-09-30 | $25.05 | $25.71 | 58,900 | — | — |
| 2016-09-29 | $24.51 | $25.15 | 55,300 | — | — |
| 2016-09-28 | $24.49 | $25.13 | 31,700 | — | — |
| 2016-09-27 | $24.23 | $24.86 | 29,800 | — | — |
| 2016-09-26 | $24.04 | $24.67 | 39,000 | — | — |
| 2016-09-23 | $24.78 | $25.43 | 23,300 | — | — |
| 2016-09-22 | $25.03 | $25.68 | 30,200 | — | — |
| 2016-09-21 | $24.83 | $25.48 | 32,700 | — | — |
| 2016-09-20 | $24.40 | $25.04 | 22,600 | — | — |
| 2016-09-19 | $24.38 | $25.02 | 24,500 | — | — |
| 2016-09-16 | $24.34 | $24.98 | 71,000 | — | — |
| 2016-09-15 | $24.29 | $24.93 | 47,000 | — | — |
| 2016-09-14 | $23.91 | $24.54 | 28,700 | — | — |
| 2016-09-13 | $24.06 | $24.69 | 32,900 | — | — |
| 2016-09-12 | $24.65 | $25.29 | 43,600 | — | — |
| 2016-09-09 | $24.36 | $25.00 | 33,800 | — | — |
| 2016-09-08 | $24.71 | $25.36 | 32,500 | — | — |
| 2016-09-07 | $24.52 | $25.16 | 74,400 | — | — |
| 2016-09-06 | $24.83 | $25.48 | 33,400 | — | — |
| 2016-09-02 | $24.94 | $25.59 | 35,300 | — | — |
| 2016-09-01 | $24.65 | $25.29 | 104,500 | — | — |
| 2016-08-31 | $24.76 | $25.41 | 60,600 | — | — |
| 2016-08-30 | $25.18 | $25.66 | 42,500 | — | — |
| 2016-08-29 | $24.89 | $25.37 | 113,100 | — | — |
| 2016-08-26 | $24.53 | $25.00 | 98,100 | — | — |
| 2016-08-25 | $24.86 | $25.34 | 66,100 | — | — |
| 2016-08-24 | $24.92 | $25.40 | 30,800 | — | — |
| 2016-08-23 | $25.42 | $25.91 | 69,100 | — | — |
| 2016-08-22 | $25.21 | $25.69 | 28,500 | — | — |
| 2016-08-19 | $25.13 | $25.61 | 79,600 | — | — |
| 2016-08-18 | $25.17 | $25.65 | 57,200 | — | — |
| 2016-08-17 | $25.72 | $26.21 | 175,200 | — | — |
| 2016-08-16 | $25.66 | $26.15 | 39,300 | — | — |
| 2016-08-15 | $25.88 | $26.38 | 35,900 | — | — |
| 2016-08-12 | $25.35 | $25.84 | 28,900 | — | — |
| 2016-08-11 | $25.54 | $26.03 | 26,300 | — | — |
| 2016-08-10 | $25.48 | $25.97 | 81,900 | — | — |
| 2016-08-09 | $25.08 | $25.56 | 94,600 | — | — |
| 2016-08-08 | $25.42 | $25.91 | 65,900 | — | — |
| 2016-08-05 | $25.35 | $25.84 | 124,600 | — | — |
| 2016-08-04 | $24.28 | $24.75 | 48,600 | — | — |
| 2016-08-03 | $24.05 | $24.51 | 130,900 | — | — |
| 2016-08-02 | $23.26 | $23.71 | 194,400 | — | — |
| 2016-08-01 | $23.50 | $23.95 | 68,200 | — | — |
| 2016-07-29 | $22.93 | $23.37 | 57,800 | — | — |
| 2016-07-28 | $23.19 | $23.64 | 21,500 | — | — |
| 2016-07-27 | $23.46 | $23.91 | 22,300 | — | — |
| 2016-07-26 | $23.22 | $23.67 | 35,700 | — | — |
| 2016-07-25 | $23.09 | $23.53 | 35,800 | — | — |
| 2016-07-22 | $23.28 | $23.73 | 26,100 | — | — |
| 2016-07-21 | $23.16 | $23.61 | 27,800 | — | — |
| 2016-07-20 | $23.31 | $23.76 | 59,800 | — | — |
| 2016-07-19 | $23.37 | $23.82 | 65,600 | — | — |
| 2016-07-18 | $23.54 | $23.99 | 54,000 | — | — |
| 2016-07-15 | $23.44 | $23.89 | 80,600 | — | — |
| 2016-07-14 | $22.46 | $22.89 | 135,100 | — | — |
| 2016-07-13 | $22.42 | $22.85 | 75,800 | — | — |
| 2016-07-12 | $22.62 | $23.05 | 99,100 | — | — |
| 2016-07-11 | $21.87 | $22.29 | 98,500 | — | — |
| 2016-07-08 | $21.80 | $22.22 | 137,800 | — | — |
| 2016-07-07 | $21.39 | $21.80 | 59,000 | — | — |
| 2016-07-06 | $21.33 | $21.74 | 65,500 | — | — |
| 2016-07-05 | $21.26 | $21.67 | 59,300 | — | — |
| 2016-07-01 | $21.94 | $22.36 | 63,500 | — | — |
| 2016-06-30 | $22.37 | $22.80 | 149,600 | — | — |
| 2016-06-29 | $22.23 | $22.66 | 80,900 | — | — |
| 2016-06-28 | $22.43 | $22.86 | 183,400 | — | — |
| 2016-06-27 | $22.04 | $22.46 | 140,600 | — | — |
| 2016-06-24 | $23.26 | $23.71 | 493,600 | — | — |
| 2016-06-23 | $24.59 | $25.06 | 45,700 | — | — |
| 2016-06-22 | $23.84 | $24.30 | 43,100 | — | — |
| 2016-06-21 | $23.77 | $24.23 | 64,700 | — | — |
| 2016-06-20 | $23.93 | $24.39 | 51,800 | — | — |
| 2016-06-17 | $23.68 | $24.14 | 70,900 | — | — |
| 2016-06-16 | $23.58 | $24.03 | 29,000 | — | — |
| 2016-06-15 | $23.69 | $24.15 | 46,900 | — | — |
| 2016-06-14 | $23.67 | $24.13 | 80,100 | — | — |
| 2016-06-13 | $24.17 | $24.63 | 65,600 | — | — |
| 2016-06-10 | $23.92 | $24.38 | 120,800 | — | — |
| 2016-06-09 | $24.14 | $24.60 | 48,100 | — | — |
| 2016-06-08 | $24.21 | $24.68 | 26,800 | — | — |
| 2016-06-07 | $24.19 | $24.66 | 47,700 | — | — |
| 2016-06-06 | $24.39 | $24.86 | 26,200 | — | — |
| 2016-06-03 | $23.88 | $24.34 | 100,200 | — | — |
| 2016-06-02 | $24.11 | $24.57 | 88,400 | — | — |
| 2016-06-01 | $24.20 | $24.67 | 61,800 | — | — |
| 2016-05-31 | $24.15 | $24.44 | 104,200 | — | — |
| 2016-05-27 | $24.43 | $24.72 | 35,700 | — | — |
| 2016-05-26 | $24.41 | $24.70 | 17,800 | — | — |
| 2016-05-25 | $24.49 | $24.79 | 63,800 | — | — |
| 2016-05-24 | $24.32 | $24.61 | 36,300 | — | — |
| 2016-05-23 | $23.51 | $23.79 | 61,600 | — | — |
| 2016-05-20 | $23.10 | $23.38 | 97,300 | — | — |
| 2016-05-19 | $22.87 | $23.15 | 87,500 | — | — |
| 2016-05-18 | $23.34 | $23.62 | 90,200 | — | — |
| 2016-05-17 | $22.85 | $23.13 | 60,500 | — | — |
| 2016-05-16 | $23.32 | $23.60 | 95,400 | — | — |
| 2016-05-13 | $23.31 | $23.59 | 43,100 | — | — |
| 2016-05-12 | $23.60 | $23.88 | 31,500 | — | — |
| 2016-05-11 | $23.88 | $24.17 | 40,300 | — | — |
| 2016-05-10 | $24.39 | $24.68 | 23,900 | — | — |
| 2016-05-09 | $24.07 | $24.36 | 34,800 | — | — |
| 2016-05-06 | $23.95 | $24.24 | 29,400 | — | — |
| 2016-05-05 | $23.73 | $24.02 | 36,000 | — | — |
| 2016-05-04 | $24.14 | $24.43 | 29,600 | — | — |
| 2016-05-03 | $24.40 | $24.69 | 31,900 | — | — |
| 2016-05-02 | $24.87 | $25.17 | 42,800 | — | — |
| 2016-04-29 | $25.21 | $25.51 | 52,300 | — | — |
| 2016-04-28 | $24.98 | $25.28 | 24,600 | — | — |
| 2016-04-27 | $25.17 | $25.47 | 34,700 | — | — |
| 2016-04-26 | $25.25 | $25.55 | 28,600 | — | — |
| 2016-04-25 | $24.54 | $24.84 | 47,000 | — | — |
| 2016-04-22 | $25.25 | $25.55 | 110,600 | — | — |
| 2016-04-21 | $25.23 | $25.53 | 24,900 | — | — |
| 2016-04-20 | $25.17 | $25.47 | 26,300 | — | — |
| 2016-04-19 | $24.82 | $25.12 | 24,900 | — | — |
| 2016-04-18 | $25.21 | $25.51 | 37,800 | — | — |
| 2016-04-15 | $24.88 | $25.18 | 20,900 | — | — |
| 2016-04-14 | $24.89 | $25.19 | 24,300 | — | — |
| 2016-04-13 | $24.80 | $25.10 | 46,500 | — | — |
| 2016-04-12 | $24.12 | $24.41 | 38,100 | — | — |
| 2016-04-11 | $24.29 | $24.58 | 42,800 | — | — |
| 2016-04-08 | $24.49 | $24.79 | 63,500 | — | — |
| 2016-04-07 | $24.27 | $24.56 | 42,300 | — | — |
| 2016-04-06 | $24.46 | $24.75 | 56,100 | — | — |
| 2016-04-05 | $23.68 | $23.97 | 99,100 | — | — |
| 2016-04-04 | $24.63 | $24.93 | 26,000 | — | — |
| 2016-04-01 | $24.78 | $25.08 | 38,500 | — | — |
| 2016-03-31 | $24.90 | $25.20 | 43,400 | — | — |
| 2016-03-30 | $24.90 | $25.20 | 89,200 | — | — |
| 2016-03-29 | $24.76 | $25.06 | 196,700 | — | — |
| 2016-03-28 | $23.76 | $24.05 | 268,200 | — | — |
| 2016-03-24 | $24.30 | $24.59 | 233,900 | — | — |
| 2016-03-23 | $24.29 | $24.58 | 99,600 | — | — |
| 2016-03-22 | $25.01 | $25.31 | 45,000 | — | — |
| 2016-03-21 | $24.99 | $25.29 | 89,300 | — | — |
| 2016-03-18 | $25.00 | $25.30 | 281,400 | — | — |
| 2016-03-17 | $25.00 | $25.30 | 78,700 | — | — |
| 2016-03-16 | $23.90 | $24.19 | 55,100 | — | — |
| 2016-03-15 | $24.17 | $24.46 | 45,700 | — | — |
| 2016-03-14 | $25.07 | $25.37 | 106,200 | — | — |
| 2016-03-11 | $25.69 | $26.00 | 106,600 | — | — |
| 2016-03-10 | $24.93 | $25.23 | 92,500 | — | — |
| 2016-03-09 | $24.59 | $24.89 | 80,300 | — | — |
| 2016-03-08 | $23.40 | $23.68 | 196,300 | — | — |
| 2016-03-07 | $24.03 | $24.32 | 138,700 | — | — |
| 2016-03-04 | $24.80 | $25.10 | 97,100 | — | — |
| 2016-03-03 | $25.50 | $25.81 | 259,500 | — | — |
| 2016-03-02 | $25.55 | $25.86 | 57,300 | — | — |
| 2016-03-01 | $25.48 | $25.64 | 295,200 | — | — |
| 2016-02-29 | $25.56 | $25.72 | 129,100 | — | — |
| 2016-02-26 | $24.54 | $24.69 | 56,100 | — | — |
| 2016-02-25 | $24.50 | $24.65 | 117,200 | — | — |
| 2016-02-24 | $24.39 | $24.54 | 105,300 | — | — |
| 2016-02-23 | $24.44 | $24.59 | 111,700 | — | — |
| 2016-02-22 | $24.55 | $24.70 | 43,400 | — | — |
| 2016-02-19 | $24.62 | $24.77 | 126,300 | — | — |
| 2016-02-18 | $23.98 | $24.13 | 78,300 | — | — |
| 2016-02-17 | $24.25 | $24.40 | 129,400 | — | — |
| 2016-02-16 | $24.49 | $24.64 | 67,300 | — | — |
| 2016-02-12 | $24.09 | $24.24 | 49,300 | — | — |
| 2016-02-11 | $24.03 | $24.18 | 88,700 | — | — |
| 2016-02-10 | $24.35 | $24.50 | 107,800 | — | — |
| 2016-02-09 | $23.43 | $23.57 | 374,000 | — | — |
| 2016-02-08 | $23.54 | $23.68 | 187,300 | — | — |
| 2016-02-05 | $23.34 | $23.48 | 87,600 | — | — |
| 2016-02-04 | $23.63 | $23.77 | 110,300 | — | — |
| 2016-02-03 | $22.91 | $23.05 | 125,600 | — | — |
| 2016-02-02 | $23.40 | $23.54 | 139,100 | — | — |
| 2016-02-01 | $24.25 | $24.40 | 110,000 | — | — |
| 2016-01-29 | $24.15 | $24.30 | 122,800 | — | — |
| 2016-01-28 | $23.18 | $23.32 | 88,400 | — | — |
| 2016-01-27 | $23.11 | $23.25 | 93,100 | — | — |
| 2016-01-26 | $23.30 | $23.44 | 157,000 | — | — |
| 2016-01-25 | $23.61 | $23.75 | 64,400 | — | — |
| 2016-01-22 | $23.84 | $23.99 | 94,200 | — | — |
| 2016-01-21 | $23.58 | $23.72 | 114,700 | — | — |
| 2016-01-20 | $23.68 | $23.82 | 107,500 | — | — |
| 2016-01-19 | $23.59 | $23.73 | 229,000 | — | — |
| 2016-01-15 | $24.31 | $24.46 | 177,600 | — | — |
| 2016-01-14 | $24.51 | $24.66 | 154,300 | — | — |
| 2016-01-13 | $24.15 | $24.30 | 134,700 | — | — |
| 2016-01-12 | $24.61 | $24.76 | 262,000 | — | — |
| 2016-01-11 | $24.20 | $24.35 | 66,400 | — | — |
| 2016-01-08 | $23.56 | $23.70 | 77,800 | — | — |
| 2016-01-07 | $23.82 | $23.97 | 320,500 | — | — |
| 2016-01-06 | $23.68 | $23.82 | 178,400 | — | — |
| 2016-01-05 | $24.83 | $24.98 | 168,500 | — | — |
| 2016-01-04 | $25.32 | $25.47 | 136,400 | — | — |