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
- 2004-08-12 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 | $23.48 | $46.35 | 637,100 | — | — |
| 2016-12-29 | $23.00 | $45.40 | 961,300 | — | — |
| 2016-12-28 | $22.68 | $44.77 | 963,700 | — | — |
| 2016-12-27 | $23.00 | $45.40 | 431,400 | — | — |
| 2016-12-23 | $23.03 | $45.46 | 405,300 | — | — |
| 2016-12-22 | $23.20 | $45.79 | 545,100 | — | — |
| 2016-12-21 | $23.44 | $46.27 | 729,600 | — | — |
| 2016-12-20 | $23.88 | $47.14 | 633,600 | — | — |
| 2016-12-19 | $23.87 | $47.12 | 659,400 | — | — |
| 2016-12-16 | $23.70 | $46.78 | 1,316,000 | — | — |
| 2016-12-15 | $23.40 | $46.19 | 629,200 | — | — |
| 2016-12-14 | $23.59 | $46.56 | 776,900 | — | — |
| 2016-12-13 | $24.56 | $48.48 | 668,500 | — | — |
| 2016-12-12 | $24.72 | $48.79 | 590,100 | — | — |
| 2016-12-09 | $24.80 | $48.95 | 449,300 | — | — |
| 2016-12-08 | $24.81 | $48.97 | 525,100 | — | — |
| 2016-12-07 | $24.64 | $48.64 | 580,200 | — | — |
| 2016-12-06 | $24.25 | $47.87 | 522,800 | — | — |
| 2016-12-05 | $24.06 | $47.49 | 651,700 | — | — |
| 2016-12-02 | $23.70 | $46.78 | 448,400 | — | — |
| 2016-12-01 | $23.66 | $46.70 | 853,100 | — | — |
| 2016-11-30 | $24.05 | $47.47 | 799,600 | — | — |
| 2016-11-29 | $24.48 | $48.32 | 818,200 | — | — |
| 2016-11-28 | $24.43 | $48.22 | 804,100 | — | — |
| 2016-11-25 | $24.34 | $48.04 | 771,700 | — | — |
| 2016-11-23 | $24.34 | $48.04 | 668,700 | — | — |
| 2016-11-22 | $24.58 | $48.52 | 549,800 | — | — |
| 2016-11-21 | $24.00 | $47.37 | 771,100 | — | — |
| 2016-11-18 | $24.35 | $48.06 | 465,200 | — | — |
| 2016-11-17 | $24.41 | $48.18 | 344,200 | — | — |
| 2016-11-16 | $24.78 | $48.91 | 426,600 | — | — |
| 2016-11-15 | $24.96 | $49.27 | 260,900 | — | — |
| 2016-11-14 | $25.12 | $49.58 | 483,400 | — | — |
| 2016-11-11 | $24.76 | $48.87 | 626,900 | — | — |
| 2016-11-10 | $24.43 | $48.22 | 452,000 | — | — |
| 2016-11-09 | $24.37 | $48.10 | 399,100 | — | — |
| 2016-11-08 | $24.37 | $48.10 | 290,200 | — | — |
| 2016-11-07 | $24.31 | $47.99 | 325,400 | — | — |
| 2016-11-04 | $23.85 | $47.08 | 284,600 | — | — |
| 2016-11-03 | $23.85 | $47.08 | 243,800 | — | — |
| 2016-11-02 | $23.96 | $47.29 | 354,400 | — | — |
| 2016-11-01 | $24.32 | $48.01 | 462,700 | — | — |
| 2016-10-31 | $24.93 | $49.21 | 584,500 | — | — |
| 2016-10-28 | $24.51 | $48.38 | 479,000 | — | — |
| 2016-10-27 | $24.71 | $48.77 | 461,200 | — | — |
| 2016-10-26 | $25.59 | $50.51 | 271,100 | — | — |
| 2016-10-25 | $26.21 | $51.74 | 236,500 | — | — |
| 2016-10-24 | $26.48 | $52.27 | 189,500 | — | — |
| 2016-10-21 | $26.29 | $51.89 | 151,500 | — | — |
| 2016-10-20 | $26.20 | $51.72 | 116,400 | — | — |
| 2016-10-19 | $26.29 | $51.89 | 196,100 | — | — |
| 2016-10-18 | $26.29 | $51.89 | 145,100 | — | — |
| 2016-10-17 | $26.20 | $51.72 | 194,300 | — | — |
| 2016-10-14 | $26.21 | $51.74 | 190,700 | — | — |
| 2016-10-13 | $26.41 | $52.13 | 337,700 | — | — |
| 2016-10-12 | $26.29 | $51.89 | 350,100 | — | — |
| 2016-10-11 | $25.99 | $51.30 | 209,300 | — | — |
| 2016-10-10 | $26.09 | $51.50 | 193,300 | — | — |
| 2016-10-07 | $25.93 | $51.18 | 447,800 | — | — |
| 2016-10-06 | $26.00 | $51.32 | 231,500 | — | — |
| 2016-10-05 | $26.10 | $51.52 | 317,400 | — | — |
| 2016-10-04 | $26.70 | $52.70 | 360,500 | — | — |
| 2016-10-03 | $27.36 | $53.44 | 756,500 | — | — |
| 2016-09-30 | $27.72 | $54.14 | 401,500 | — | — |
| 2016-09-29 | $28.10 | $54.88 | 243,500 | — | — |
| 2016-09-28 | $28.55 | $55.76 | 296,100 | — | — |
| 2016-09-27 | $28.37 | $55.41 | 272,100 | — | — |
| 2016-09-26 | $28.61 | $55.88 | 250,600 | — | — |
| 2016-09-23 | $28.58 | $55.82 | 212,500 | — | — |
| 2016-09-22 | $28.48 | $55.62 | 291,600 | — | — |
| 2016-09-21 | $27.64 | $53.98 | 346,500 | — | — |
| 2016-09-20 | $27.32 | $53.36 | 344,100 | — | — |
| 2016-09-19 | $27.39 | $53.50 | 451,800 | — | — |
| 2016-09-16 | $27.34 | $53.40 | 541,400 | — | — |
| 2016-09-15 | $27.35 | $53.42 | 228,600 | — | — |
| 2016-09-14 | $27.29 | $53.30 | 350,000 | — | — |
| 2016-09-13 | $27.61 | $53.93 | 486,600 | — | — |
| 2016-09-12 | $28.15 | $54.98 | 472,300 | — | — |
| 2016-09-09 | $27.96 | $54.61 | 493,000 | — | — |
| 2016-09-08 | $29.26 | $57.15 | 232,500 | — | — |
| 2016-09-07 | $29.57 | $57.75 | 353,600 | — | — |
| 2016-09-06 | $29.45 | $57.52 | 411,800 | — | — |
| 2016-09-02 | $28.96 | $56.56 | 745,900 | — | — |
| 2016-09-01 | $28.74 | $56.13 | 374,300 | — | — |
| 2016-08-31 | $28.88 | $56.41 | 653,400 | — | — |
| 2016-08-30 | $29.01 | $56.66 | 737,600 | — | — |
| 2016-08-29 | $29.11 | $56.86 | 408,800 | — | — |
| 2016-08-26 | $28.81 | $56.27 | 442,500 | — | — |
| 2016-08-25 | $29.14 | $56.91 | 402,900 | — | — |
| 2016-08-24 | $28.69 | $56.03 | 414,200 | — | — |
| 2016-08-23 | $28.74 | $56.13 | 512,500 | — | — |
| 2016-08-22 | $28.76 | $56.17 | 558,300 | — | — |
| 2016-08-19 | $28.09 | $54.86 | 398,400 | — | — |
| 2016-08-18 | $28.49 | $55.64 | 348,000 | — | — |
| 2016-08-17 | $28.60 | $55.86 | 437,200 | — | — |
| 2016-08-16 | $28.39 | $55.45 | 338,600 | — | — |
| 2016-08-15 | $29.08 | $56.80 | 349,900 | — | — |
| 2016-08-12 | $29.29 | $57.21 | 413,800 | — | — |
| 2016-08-11 | $29.10 | $56.84 | 374,700 | — | — |
| 2016-08-10 | $29.47 | $57.56 | 282,400 | — | — |
| 2016-08-09 | $29.58 | $57.77 | 264,200 | — | — |
| 2016-08-08 | $29.59 | $57.79 | 348,200 | — | — |
| 2016-08-05 | $29.51 | $57.64 | 291,700 | — | — |
| 2016-08-04 | $29.54 | $57.70 | 226,600 | — | — |
| 2016-08-03 | $29.51 | $57.64 | 448,400 | — | — |
| 2016-08-02 | $29.52 | $57.66 | 552,800 | — | — |
| 2016-08-01 | $29.92 | $58.44 | 549,700 | — | — |
| 2016-07-29 | $30.41 | $59.39 | 625,300 | — | — |
| 2016-07-28 | $30.28 | $59.14 | 586,400 | — | — |
| 2016-07-27 | $29.89 | $58.38 | 853,700 | — | — |
| 2016-07-26 | $29.89 | $58.38 | 368,600 | — | — |
| 2016-07-25 | $29.90 | $58.40 | 1,017,200 | — | — |
| 2016-07-22 | $29.63 | $57.87 | 800,000 | — | — |
| 2016-07-21 | $28.98 | $56.60 | 545,300 | — | — |
| 2016-07-20 | $28.78 | $56.21 | 485,800 | — | — |
| 2016-07-19 | $28.59 | $55.84 | 387,000 | — | — |
| 2016-07-18 | $28.41 | $55.49 | 277,400 | — | — |
| 2016-07-15 | $28.36 | $55.39 | 290,400 | — | — |
| 2016-07-14 | $28.49 | $55.64 | 279,000 | — | — |
| 2016-07-13 | $28.71 | $56.07 | 358,300 | — | — |
| 2016-07-12 | $28.35 | $55.37 | 529,000 | — | — |
| 2016-07-11 | $28.42 | $55.51 | 465,800 | — | — |
| 2016-07-08 | $28.17 | $55.02 | 468,500 | — | — |
| 2016-07-07 | $27.74 | $54.18 | 632,500 | — | — |
| 2016-07-06 | $27.97 | $54.63 | 271,400 | — | — |
| 2016-07-05 | $28.06 | $54.80 | 360,500 | — | — |
| 2016-07-01 | $28.07 | $54.26 | 352,200 | — | — |
| 2016-06-30 | $28.03 | $54.18 | 431,600 | — | — |
| 2016-06-29 | $27.85 | $53.84 | 268,600 | — | — |
| 2016-06-28 | $27.58 | $53.31 | 282,100 | — | — |
| 2016-06-27 | $27.01 | $52.21 | 476,000 | — | — |
| 2016-06-24 | $26.83 | $51.86 | 559,900 | — | — |
| 2016-06-23 | $26.87 | $51.94 | 366,100 | — | — |
| 2016-06-22 | $26.79 | $51.79 | 371,200 | — | — |
| 2016-06-21 | $27.05 | $52.29 | 439,400 | — | — |
| 2016-06-20 | $27.16 | $52.50 | 247,300 | — | — |
| 2016-06-17 | $27.04 | $52.27 | 789,600 | — | — |
| 2016-06-16 | $27.07 | $52.33 | 459,500 | — | — |
| 2016-06-15 | $27.03 | $52.25 | 595,600 | — | — |
| 2016-06-14 | $26.88 | $51.96 | 1,362,500 | — | — |
| 2016-06-13 | $26.40 | $51.03 | 1,688,600 | — | — |
| 2016-06-10 | $25.72 | $49.72 | 1,164,100 | — | — |
| 2016-06-09 | $26.16 | $50.57 | 3,170,200 | — | — |
| 2016-06-08 | $27.39 | $52.95 | 1,243,400 | — | — |
| 2016-06-07 | $27.83 | $53.80 | 336,200 | — | — |
| 2016-06-06 | $27.62 | $53.39 | 235,100 | — | — |
| 2016-06-03 | $27.83 | $53.80 | 294,900 | — | — |
| 2016-06-02 | $27.49 | $53.14 | 315,900 | — | — |
| 2016-06-01 | $27.21 | $52.60 | 271,400 | — | — |
| 2016-05-31 | $26.87 | $51.94 | 455,800 | — | — |
| 2016-05-27 | $27.13 | $52.44 | 282,700 | — | — |
| 2016-05-26 | $26.96 | $52.12 | 306,300 | — | — |
| 2016-05-25 | $26.81 | $51.83 | 352,500 | — | — |
| 2016-05-24 | $27.14 | $52.46 | 661,600 | — | — |
| 2016-05-23 | $26.80 | $51.81 | 509,400 | — | — |
| 2016-05-20 | $26.67 | $51.56 | 437,900 | — | — |
| 2016-05-19 | $26.32 | $50.88 | 438,600 | — | — |
| 2016-05-18 | $26.25 | $50.74 | 649,100 | — | — |
| 2016-05-17 | $26.65 | $51.52 | 843,600 | — | — |
| 2016-05-16 | $27.44 | $53.04 | 778,700 | — | — |
| 2016-05-13 | $27.04 | $52.27 | 725,400 | — | — |
| 2016-05-12 | $27.98 | $54.09 | 510,600 | — | — |
| 2016-05-11 | $27.77 | $53.68 | 357,900 | — | — |
| 2016-05-10 | $28.34 | $54.78 | 267,000 | — | — |
| 2016-05-09 | $28.33 | $54.76 | 334,000 | — | — |
| 2016-05-06 | $28.22 | $54.55 | 436,600 | — | — |
| 2016-05-05 | $28.04 | $54.20 | 324,800 | — | — |
| 2016-05-04 | $27.95 | $54.03 | 286,200 | — | — |
| 2016-05-03 | $27.38 | $52.93 | 278,400 | — | — |
| 2016-05-02 | $27.53 | $53.22 | 382,000 | — | — |
| 2016-04-29 | $27.23 | $52.64 | 544,100 | — | — |
| 2016-04-28 | $27.47 | $53.10 | 190,300 | — | — |
| 2016-04-27 | $27.55 | $53.26 | 235,500 | — | — |
| 2016-04-26 | $27.48 | $53.12 | 369,900 | — | — |
| 2016-04-25 | $27.29 | $52.75 | 473,800 | — | — |
| 2016-04-22 | $27.08 | $52.35 | 499,900 | — | — |
| 2016-04-21 | $27.22 | $52.62 | 342,400 | — | — |
| 2016-04-20 | $27.38 | $52.93 | 247,300 | — | — |
| 2016-04-19 | $28.15 | $54.42 | 135,800 | — | — |
| 2016-04-18 | $28.12 | $54.36 | 175,400 | — | — |
| 2016-04-15 | $28.25 | $54.61 | 272,000 | — | — |
| 2016-04-14 | $27.99 | $54.11 | 405,200 | — | — |
| 2016-04-13 | $28.14 | $54.40 | 550,100 | — | — |
| 2016-04-12 | $28.06 | $54.24 | 494,100 | — | — |
| 2016-04-11 | $27.48 | $53.12 | 419,400 | — | — |
| 2016-04-08 | $27.42 | $53.01 | 386,200 | — | — |
| 2016-04-07 | $27.31 | $52.79 | 565,300 | — | — |
| 2016-04-06 | $27.55 | $53.26 | 876,500 | — | — |
| 2016-04-05 | $27.38 | $52.93 | 585,800 | — | — |
| 2016-04-04 | $27.73 | $53.60 | 498,800 | — | — |
| 2016-04-01 | $27.91 | $53.40 | 573,300 | — | — |
| 2016-03-31 | $27.71 | $53.01 | 576,600 | — | — |
| 2016-03-30 | $27.67 | $52.94 | 412,800 | — | — |
| 2016-03-29 | $27.50 | $52.61 | 781,100 | — | — |
| 2016-03-28 | $27.05 | $51.75 | 903,100 | — | — |
| 2016-03-24 | $26.72 | $51.12 | 429,500 | — | — |
| 2016-03-23 | $26.99 | $51.64 | 444,900 | — | — |
| 2016-03-22 | $27.20 | $52.04 | 371,800 | — | — |
| 2016-03-21 | $27.14 | $51.92 | 456,900 | — | — |
| 2016-03-18 | $27.78 | $53.15 | 675,300 | — | — |
| 2016-03-17 | $28.11 | $53.78 | 541,700 | — | — |
| 2016-03-16 | $27.90 | $53.38 | 225,100 | — | — |
| 2016-03-15 | $27.67 | $52.94 | 212,200 | — | — |
| 2016-03-14 | $27.75 | $53.09 | 190,500 | — | — |
| 2016-03-11 | $27.78 | $53.15 | 424,900 | — | — |
| 2016-03-10 | $27.23 | $52.09 | 151,800 | — | — |
| 2016-03-09 | $27.50 | $52.61 | 135,300 | — | — |
| 2016-03-08 | $27.31 | $52.25 | 283,700 | — | — |
| 2016-03-07 | $27.78 | $53.15 | 261,000 | — | — |
| 2016-03-04 | $27.63 | $52.86 | 301,300 | — | — |
| 2016-03-03 | $27.48 | $52.57 | 514,400 | — | — |
| 2016-03-02 | $27.68 | $52.96 | 401,300 | — | — |
| 2016-03-01 | $27.54 | $52.69 | 365,900 | — | — |
| 2016-02-29 | $26.92 | $51.50 | 379,700 | — | — |
| 2016-02-26 | $27.04 | $51.73 | 327,100 | — | — |
| 2016-02-25 | $27.52 | $52.65 | 310,100 | — | — |
| 2016-02-24 | $27.11 | $51.87 | 399,600 | — | — |
| 2016-02-23 | $26.93 | $51.52 | 481,200 | — | — |
| 2016-02-22 | $26.98 | $51.62 | 758,600 | — | — |
| 2016-02-19 | $26.73 | $51.14 | 617,500 | — | — |
| 2016-02-18 | $26.64 | $50.97 | 720,900 | — | — |
| 2016-02-17 | $26.48 | $50.66 | 975,100 | — | — |
| 2016-02-16 | $26.44 | $50.58 | 572,400 | — | — |
| 2016-02-12 | $26.25 | $50.22 | 558,700 | — | — |
| 2016-02-11 | $25.87 | $49.49 | 585,800 | — | — |
| 2016-02-10 | $26.15 | $50.03 | 732,300 | — | — |
| 2016-02-09 | $26.35 | $50.41 | 532,100 | — | — |
| 2016-02-08 | $26.53 | $50.76 | 739,800 | — | — |
| 2016-02-05 | $26.99 | $51.64 | 950,000 | — | — |
| 2016-02-04 | $27.21 | $52.06 | 858,100 | — | — |
| 2016-02-03 | $27.10 | $51.85 | 773,100 | — | — |
| 2016-02-02 | $26.66 | $51.00 | 716,200 | — | — |
| 2016-02-01 | $26.71 | $51.10 | 596,400 | — | — |
| 2016-01-29 | $26.50 | $50.70 | 760,800 | — | — |
| 2016-01-28 | $25.48 | $48.75 | 324,400 | — | — |
| 2016-01-27 | $25.60 | $48.98 | 479,300 | — | — |
| 2016-01-26 | $25.83 | $49.42 | 769,600 | — | — |
| 2016-01-25 | $25.24 | $48.29 | 602,200 | — | — |
| 2016-01-22 | $25.43 | $48.65 | 817,800 | — | — |
| 2016-01-21 | $24.69 | $47.24 | 640,900 | — | — |
| 2016-01-20 | $24.63 | $47.12 | 721,700 | — | — |
| 2016-01-19 | $24.73 | $47.31 | 481,500 | — | — |
| 2016-01-15 | $24.29 | $46.47 | 867,100 | — | — |
| 2016-01-14 | $24.39 | $46.66 | 685,900 | — | — |
| 2016-01-13 | $24.58 | $47.02 | 840,400 | — | — |
| 2016-01-12 | $24.92 | $47.68 | 710,300 | — | — |
| 2016-01-11 | $25.20 | $48.21 | 428,400 | — | — |
| 2016-01-08 | $25.08 | $47.98 | 797,600 | — | — |
| 2016-01-07 | $25.67 | $49.11 | 926,300 | — | — |
| 2016-01-06 | $26.10 | $49.93 | 1,027,500 | — | — |
| 2016-01-05 | $25.88 | $49.51 | 1,300,600 | — | — |
| 2016-01-04 | $24.86 | $47.56 | 957,700 | — | — |