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
- 2002-04-12 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 | $22.42 | $22.42 | 5,195,100 | — | — |
| 2016-12-29 | $22.14 | $22.14 | 4,439,700 | — | — |
| 2016-12-28 | $22.03 | $22.03 | 2,514,700 | — | — |
| 2016-12-27 | $22.28 | $22.28 | 2,020,600 | — | — |
| 2016-12-23 | $22.27 | $22.27 | 1,784,200 | — | — |
| 2016-12-22 | $22.19 | $22.19 | 4,368,500 | — | — |
| 2016-12-21 | $22.71 | $22.71 | 5,229,700 | — | — |
| 2016-12-20 | $22.79 | $22.79 | 4,329,100 | — | — |
| 2016-12-19 | $22.51 | $22.51 | 5,389,500 | — | — |
| 2016-12-16 | $22.18 | $22.18 | 10,883,900 | — | — |
| 2016-12-15 | $22.49 | $22.49 | 7,060,900 | — | — |
| 2016-12-14 | $22.15 | $22.15 | 7,368,700 | — | — |
| 2016-12-13 | $22.53 | $22.53 | 14,120,500 | — | — |
| 2016-12-12 | $21.62 | $21.62 | 6,620,200 | — | — |
| 2016-12-09 | $21.90 | $21.90 | 8,950,100 | — | — |
| 2016-12-08 | $21.83 | $21.83 | 5,265,600 | — | — |
| 2016-12-07 | $21.89 | $21.89 | 7,127,100 | — | — |
| 2016-12-06 | $21.19 | $21.19 | 5,223,900 | — | — |
| 2016-12-05 | $20.90 | $20.90 | 7,504,300 | — | — |
| 2016-12-02 | $20.93 | $20.93 | 6,989,100 | — | — |
| 2016-12-01 | $20.40 | $20.40 | 5,096,100 | — | — |
| 2016-11-30 | $20.09 | $20.09 | 8,103,600 | — | — |
| 2016-11-29 | $20.70 | $20.70 | 4,731,000 | — | — |
| 2016-11-28 | $20.60 | $20.60 | 6,077,900 | — | — |
| 2016-11-25 | $21.06 | $21.06 | 1,823,200 | — | — |
| 2016-11-23 | $20.98 | $20.98 | 4,011,400 | — | — |
| 2016-11-22 | $20.72 | $20.72 | 5,163,400 | — | — |
| 2016-11-21 | $20.67 | $20.67 | 5,170,000 | — | — |
| 2016-11-18 | $20.73 | $20.73 | 7,701,200 | — | — |
| 2016-11-17 | $20.74 | $20.74 | 6,489,400 | — | — |
| 2016-11-16 | $20.21 | $20.21 | 4,450,900 | — | — |
| 2016-11-15 | $20.44 | $20.44 | 9,340,100 | — | — |
| 2016-11-14 | $19.73 | $19.73 | 6,831,400 | — | — |
| 2016-11-11 | $19.25 | $19.25 | 4,842,000 | — | — |
| 2016-11-10 | $19.20 | $19.20 | 9,519,200 | — | — |
| 2016-11-09 | $18.47 | $18.47 | 6,420,500 | — | — |
| 2016-11-08 | $18.25 | $18.25 | 6,812,800 | — | — |
| 2016-11-07 | $17.85 | $17.85 | 5,409,300 | — | — |
| 2016-11-04 | $17.01 | $17.01 | 3,171,400 | — | — |
| 2016-11-03 | $16.93 | $16.93 | 4,343,300 | — | — |
| 2016-11-02 | $16.96 | $16.96 | 6,417,200 | — | — |
| 2016-11-01 | $17.28 | $17.28 | 3,668,900 | — | — |
| 2016-10-31 | $17.48 | $17.48 | 5,255,800 | — | — |
| 2016-10-28 | $17.26 | $17.26 | 5,066,300 | — | — |
| 2016-10-27 | $17.36 | $17.36 | 9,245,800 | — | — |
| 2016-10-26 | $17.55 | $17.55 | 7,882,700 | — | — |
| 2016-10-25 | $18.07 | $18.07 | 14,585,500 | — | — |
| 2016-10-24 | $18.75 | $18.75 | 7,021,700 | — | — |
| 2016-10-21 | $18.57 | $18.57 | 5,131,900 | — | — |
| 2016-10-20 | $18.60 | $18.60 | 8,051,400 | — | — |
| 2016-10-19 | $18.24 | $18.24 | 4,105,300 | — | — |
| 2016-10-18 | $17.78 | $17.78 | 4,651,600 | — | — |
| 2016-10-17 | $17.77 | $17.77 | 4,232,900 | — | — |
| 2016-10-14 | $17.84 | $17.84 | 4,555,700 | — | — |
| 2016-10-13 | $18.22 | $18.22 | 9,341,900 | — | — |
| 2016-10-12 | $17.77 | $17.77 | 7,639,300 | — | — |
| 2016-10-11 | $17.86 | $17.86 | 8,237,100 | — | — |
| 2016-10-10 | $17.84 | $17.84 | 2,555,200 | — | — |
| 2016-10-07 | $17.39 | $17.39 | 3,253,000 | — | — |
| 2016-10-06 | $17.62 | $17.62 | 3,507,100 | — | — |
| 2016-10-05 | $17.86 | $17.86 | 3,785,300 | — | — |
| 2016-10-04 | $17.83 | $17.83 | 7,778,600 | — | — |
| 2016-10-03 | $17.66 | $17.66 | 6,138,900 | — | — |
| 2016-09-30 | $17.24 | $17.24 | 6,415,800 | — | — |
| 2016-09-29 | $17.15 | $17.15 | 5,856,900 | — | — |
| 2016-09-28 | $17.56 | $17.56 | 9,333,300 | — | — |
| 2016-09-27 | $17.33 | $17.33 | 7,919,500 | — | — |
| 2016-09-26 | $16.94 | $16.94 | 7,630,100 | — | — |
| 2016-09-23 | $17.27 | $17.27 | 5,090,100 | — | — |
| 2016-09-22 | $17.30 | $17.30 | 6,305,400 | — | — |
| 2016-09-21 | $17.19 | $17.19 | 4,477,400 | — | — |
| 2016-09-20 | $17.24 | $17.24 | 5,442,800 | — | — |
| 2016-09-19 | $17.22 | $17.22 | 4,227,900 | — | — |
| 2016-09-16 | $17.15 | $17.15 | 5,751,500 | — | — |
| 2016-09-15 | $17.53 | $17.53 | 7,023,000 | — | — |
| 2016-09-14 | $17.18 | $17.18 | 6,965,100 | — | — |
| 2016-09-13 | $17.19 | $17.19 | 16,739,700 | — | — |
| 2016-09-12 | $16.78 | $16.78 | 8,427,500 | — | — |
| 2016-09-09 | $16.22 | $16.22 | 6,893,200 | — | — |
| 2016-09-08 | $16.75 | $16.75 | 4,354,300 | — | — |
| 2016-09-07 | $16.73 | $16.73 | 8,842,800 | — | — |
| 2016-09-06 | $16.27 | $16.27 | 7,546,800 | — | — |
| 2016-09-02 | $15.85 | $15.85 | 3,538,100 | — | — |
| 2016-09-01 | $15.81 | $15.81 | 3,854,100 | — | — |
| 2016-08-31 | $15.95 | $15.95 | 3,913,700 | — | — |
| 2016-08-30 | $16.09 | $16.09 | 5,617,000 | — | — |
| 2016-08-29 | $15.76 | $15.76 | 3,493,200 | — | — |
| 2016-08-26 | $15.81 | $15.81 | 4,432,000 | — | — |
| 2016-08-25 | $16.01 | $16.01 | 3,220,400 | — | — |
| 2016-08-24 | $16.11 | $16.11 | 4,238,600 | — | — |
| 2016-08-23 | $15.96 | $15.96 | 4,436,700 | — | — |
| 2016-08-22 | $16.05 | $16.05 | 5,554,100 | — | — |
| 2016-08-19 | $16.16 | $16.16 | 8,081,100 | — | — |
| 2016-08-18 | $16.65 | $16.65 | 5,548,100 | — | — |
| 2016-08-17 | $16.71 | $16.71 | 5,427,300 | — | — |
| 2016-08-16 | $16.81 | $16.81 | 3,441,800 | — | — |
| 2016-08-15 | $17.05 | $17.05 | 4,133,300 | — | — |
| 2016-08-12 | $16.89 | $16.89 | 2,939,200 | — | — |
| 2016-08-11 | $17.07 | $17.07 | 4,482,600 | — | — |
| 2016-08-10 | $17.13 | $17.13 | 4,305,400 | — | — |
| 2016-08-09 | $17.00 | $17.00 | 3,938,700 | — | — |
| 2016-08-08 | $17.15 | $17.15 | 2,979,000 | — | — |
| 2016-08-05 | $17.26 | $17.26 | 6,337,700 | — | — |
| 2016-08-04 | $17.03 | $17.03 | 3,631,700 | — | — |
| 2016-08-03 | $16.90 | $16.90 | 6,492,800 | — | — |
| 2016-08-02 | $17.01 | $17.01 | 9,000,000 | — | — |
| 2016-08-01 | $18.20 | $18.20 | 5,407,200 | — | — |
| 2016-07-29 | $18.33 | $18.33 | 7,744,900 | — | — |
| 2016-07-28 | $18.71 | $18.71 | 4,215,400 | — | — |
| 2016-07-27 | $18.56 | $18.56 | 5,582,800 | — | — |
| 2016-07-26 | $18.67 | $18.67 | 18,968,000 | — | — |
| 2016-07-25 | $17.28 | $17.28 | 5,843,000 | — | — |
| 2016-07-22 | $17.58 | $17.58 | 6,331,100 | — | — |
| 2016-07-21 | $17.40 | $17.40 | 8,309,200 | — | — |
| 2016-07-20 | $18.13 | $18.13 | 5,000,300 | — | — |
| 2016-07-19 | $18.29 | $18.29 | 3,605,800 | — | — |
| 2016-07-18 | $18.51 | $18.51 | 3,985,800 | — | — |
| 2016-07-15 | $18.64 | $18.64 | 5,823,400 | — | — |
| 2016-07-14 | $18.57 | $18.57 | 6,861,200 | — | — |
| 2016-07-13 | $18.21 | $18.21 | 12,643,900 | — | — |
| 2016-07-12 | $18.01 | $18.01 | 8,651,600 | — | — |
| 2016-07-11 | $17.24 | $17.24 | 5,177,200 | — | — |
| 2016-07-08 | $17.11 | $17.11 | 5,895,700 | — | — |
| 2016-07-07 | $16.65 | $16.65 | 4,015,900 | — | — |
| 2016-07-06 | $16.40 | $16.40 | 5,827,000 | — | — |
| 2016-07-05 | $16.46 | $16.46 | 4,302,200 | — | — |
| 2016-07-01 | $16.64 | $16.64 | 4,409,000 | — | — |
| 2016-06-30 | $16.56 | $16.56 | 5,847,000 | — | — |
| 2016-06-29 | $16.41 | $16.41 | 7,248,800 | — | — |
| 2016-06-28 | $15.73 | $15.73 | 7,590,900 | — | — |
| 2016-06-27 | $15.15 | $15.15 | 10,039,500 | — | — |
| 2016-06-24 | $15.46 | $15.46 | 10,139,800 | — | — |
| 2016-06-23 | $16.29 | $16.29 | 6,855,200 | — | — |
| 2016-06-22 | $16.20 | $16.20 | 4,949,500 | — | — |
| 2016-06-21 | $16.34 | $16.34 | 6,113,200 | — | — |
| 2016-06-20 | $16.31 | $16.31 | 4,744,600 | — | — |
| 2016-06-17 | $16.30 | $16.30 | 5,932,800 | — | — |
| 2016-06-16 | $16.47 | $16.47 | 6,130,700 | — | — |
| 2016-06-15 | $16.66 | $16.66 | 5,160,200 | — | — |
| 2016-06-14 | $16.77 | $16.77 | 7,147,900 | — | — |
| 2016-06-13 | $17.31 | $17.31 | 6,385,300 | — | — |
| 2016-06-10 | $18.09 | $18.09 | 6,659,600 | — | — |
| 2016-06-09 | $18.43 | $18.43 | 3,549,200 | — | — |
| 2016-06-08 | $18.35 | $18.35 | 5,704,100 | — | — |
| 2016-06-07 | $18.55 | $18.55 | 8,259,900 | — | — |
| 2016-06-06 | $17.96 | $17.96 | 4,598,600 | — | — |
| 2016-06-03 | $17.73 | $17.73 | 4,005,000 | — | — |
| 2016-06-02 | $17.97 | $17.97 | 4,159,100 | — | — |
| 2016-06-01 | $17.93 | $17.93 | 3,975,100 | — | — |
| 2016-05-31 | $17.93 | $17.93 | 6,510,100 | — | — |
| 2016-05-27 | $18.25 | $18.25 | 5,385,000 | — | — |
| 2016-05-26 | $17.67 | $17.67 | 5,081,900 | — | — |
| 2016-05-25 | $18.04 | $18.04 | 3,502,900 | — | — |
| 2016-05-24 | $18.07 | $18.07 | 4,980,800 | — | — |
| 2016-05-23 | $17.71 | $17.71 | 6,379,300 | — | — |
| 2016-05-20 | $18.11 | $18.11 | 4,223,600 | — | — |
| 2016-05-19 | $17.92 | $17.92 | 6,963,700 | — | — |
| 2016-05-18 | $18.29 | $18.29 | 5,527,700 | — | — |
| 2016-05-17 | $18.33 | $18.33 | 6,667,000 | — | — |
| 2016-05-16 | $18.32 | $18.32 | 7,029,200 | — | — |
| 2016-05-13 | $18.28 | $18.28 | 5,808,000 | — | — |
| 2016-05-12 | $18.17 | $18.17 | 9,158,200 | — | — |
| 2016-05-11 | $19.06 | $19.06 | 8,064,300 | — | — |
| 2016-05-10 | $19.34 | $19.34 | 7,445,100 | — | — |
| 2016-05-09 | $19.46 | $19.46 | 4,322,600 | — | — |
| 2016-05-06 | $19.00 | $19.00 | 6,747,400 | — | — |
| 2016-05-05 | $19.33 | $19.33 | 4,017,100 | — | — |
| 2016-05-04 | $19.33 | $19.33 | 5,016,600 | — | — |
| 2016-05-03 | $19.93 | $19.93 | 4,624,200 | — | — |
| 2016-05-02 | $19.84 | $19.84 | 4,198,900 | — | — |
| 2016-04-29 | $19.79 | $19.79 | 5,821,700 | — | — |
| 2016-04-28 | $20.12 | $20.12 | 3,946,700 | — | — |
| 2016-04-27 | $20.60 | $20.60 | 8,381,600 | — | — |
| 2016-04-26 | $20.33 | $20.33 | 18,408,200 | — | — |
| 2016-04-25 | $20.37 | $20.37 | 5,756,800 | — | — |
| 2016-04-22 | $20.44 | $20.44 | 6,187,600 | — | — |
| 2016-04-21 | $20.53 | $20.53 | 5,733,300 | — | — |
| 2016-04-20 | $20.99 | $20.99 | 4,718,800 | — | — |
| 2016-04-19 | $21.28 | $21.28 | 5,090,700 | — | — |
| 2016-04-18 | $20.99 | $20.99 | 5,378,600 | — | — |
| 2016-04-15 | $20.83 | $20.83 | 6,829,900 | — | — |
| 2016-04-14 | $20.60 | $20.60 | 7,716,900 | — | — |
| 2016-04-13 | $19.98 | $19.98 | 8,348,600 | — | — |
| 2016-04-12 | $19.11 | $19.11 | 6,941,800 | — | — |
| 2016-04-11 | $19.15 | $19.15 | 5,971,600 | — | — |
| 2016-04-08 | $19.37 | $19.37 | 4,249,100 | — | — |
| 2016-04-07 | $19.44 | $19.44 | 7,408,500 | — | — |
| 2016-04-06 | $19.99 | $19.99 | 6,240,300 | — | — |
| 2016-04-05 | $20.09 | $20.09 | 6,020,400 | — | — |
| 2016-04-04 | $20.41 | $20.41 | 10,100,100 | — | — |
| 2016-04-01 | $21.33 | $21.33 | 8,128,400 | — | — |
| 2016-03-31 | $21.12 | $21.12 | 3,322,300 | — | — |
| 2016-03-30 | $21.28 | $21.28 | 5,349,000 | — | — |
| 2016-03-29 | $21.04 | $21.04 | 5,371,100 | — | — |
| 2016-03-28 | $20.79 | $20.79 | 7,726,200 | — | — |
| 2016-03-24 | $20.24 | $20.24 | 5,855,300 | — | — |
| 2016-03-23 | $20.57 | $20.57 | 11,112,800 | — | — |
| 2016-03-22 | $20.13 | $20.13 | 5,249,600 | — | — |
| 2016-03-21 | $20.17 | $20.17 | 4,441,900 | — | — |
| 2016-03-18 | $20.31 | $20.31 | 6,763,100 | — | — |
| 2016-03-17 | $19.87 | $19.87 | 6,852,300 | — | — |
| 2016-03-16 | $20.26 | $20.26 | 4,980,000 | — | — |
| 2016-03-15 | $20.26 | $20.26 | 5,389,400 | — | — |
| 2016-03-14 | $20.11 | $20.11 | 5,521,200 | — | — |
| 2016-03-11 | $20.16 | $20.16 | 5,879,600 | — | — |
| 2016-03-10 | $20.00 | $20.00 | 10,113,400 | — | — |
| 2016-03-09 | $20.09 | $20.09 | 13,062,600 | — | — |
| 2016-03-08 | $19.91 | $19.91 | 14,648,800 | — | — |
| 2016-03-07 | $21.90 | $21.90 | 4,466,700 | — | — |
| 2016-03-04 | $21.98 | $21.98 | 5,095,800 | — | — |
| 2016-03-03 | $22.25 | $22.25 | 4,331,400 | — | — |
| 2016-03-02 | $22.40 | $22.40 | 4,004,400 | — | — |
| 2016-03-01 | $22.30 | $22.30 | 6,322,300 | — | — |
| 2016-02-29 | $22.00 | $22.00 | 5,179,300 | — | — |
| 2016-02-26 | $22.30 | $22.30 | 6,537,800 | — | — |
| 2016-02-25 | $23.20 | $23.20 | 6,740,900 | — | — |
| 2016-02-24 | $23.37 | $23.37 | 8,109,100 | — | — |
| 2016-02-23 | $22.53 | $22.53 | 4,887,800 | — | — |
| 2016-02-22 | $22.39 | $22.39 | 6,801,700 | — | — |
| 2016-02-19 | $21.36 | $21.36 | 5,115,000 | — | — |
| 2016-02-18 | $21.30 | $21.30 | 5,511,100 | — | — |
| 2016-02-17 | $21.48 | $21.48 | 6,958,400 | — | — |
| 2016-02-16 | $21.44 | $21.44 | 5,719,000 | — | — |
| 2016-02-12 | $21.25 | $21.25 | 7,127,500 | — | — |
| 2016-02-11 | $20.49 | $20.49 | 6,227,700 | — | — |
| 2016-02-10 | $20.13 | $20.13 | 7,865,100 | — | — |
| 2016-02-09 | $20.08 | $20.08 | 7,426,500 | — | — |
| 2016-02-08 | $19.34 | $19.34 | 12,304,400 | — | — |
| 2016-02-05 | $19.70 | $19.70 | 8,385,800 | — | — |
| 2016-02-04 | $20.76 | $20.76 | 7,168,300 | — | — |
| 2016-02-03 | $20.84 | $20.84 | 8,469,500 | — | — |
| 2016-02-02 | $21.29 | $21.29 | 8,887,800 | — | — |
| 2016-02-01 | $22.38 | $22.38 | 8,824,700 | — | — |
| 2016-01-29 | $21.31 | $21.31 | 10,358,600 | — | — |
| 2016-01-28 | $19.92 | $19.92 | 12,625,500 | — | — |
| 2016-01-27 | $21.25 | $21.25 | 7,946,700 | — | — |
| 2016-01-26 | $21.58 | $21.58 | 7,045,400 | — | — |
| 2016-01-25 | $21.57 | $21.57 | 8,755,400 | — | — |
| 2016-01-22 | $21.51 | $21.51 | 8,090,600 | — | — |
| 2016-01-21 | $20.82 | $20.82 | 8,787,100 | — | — |
| 2016-01-20 | $20.83 | $20.83 | 10,345,900 | — | — |
| 2016-01-19 | $20.26 | $20.26 | 7,285,000 | — | — |
| 2016-01-15 | $20.69 | $20.69 | 10,271,200 | — | — |
| 2016-01-14 | $20.68 | $20.68 | 10,128,700 | — | — |
| 2016-01-13 | $19.99 | $19.99 | 7,255,500 | — | — |
| 2016-01-12 | $20.88 | $20.88 | 6,040,500 | — | — |
| 2016-01-11 | $20.49 | $20.49 | 5,542,600 | — | — |
| 2016-01-08 | $20.28 | $20.28 | 6,983,000 | — | — |
| 2016-01-07 | $20.78 | $20.78 | 6,346,200 | — | — |
| 2016-01-06 | $21.85 | $21.85 | 8,537,200 | — | — |
| 2016-01-05 | $21.79 | $21.79 | 8,623,900 | — | — |
| 2016-01-04 | $21.88 | $21.88 | 8,344,000 | — | — |