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
- 2005-12-21 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 | $26.60 | $26.60 | 573,700 | — | — |
| 2016-12-29 | $26.81 | $26.81 | 351,700 | — | — |
| 2016-12-28 | $26.87 | $26.87 | 326,900 | — | — |
| 2016-12-27 | $27.20 | $27.20 | 273,700 | — | — |
| 2016-12-23 | $27.24 | $27.24 | 550,900 | — | — |
| 2016-12-22 | $27.10 | $27.10 | 511,200 | — | — |
| 2016-12-21 | $27.20 | $27.20 | 502,900 | — | — |
| 2016-12-20 | $27.29 | $27.29 | 802,400 | — | — |
| 2016-12-19 | $26.64 | $26.64 | 1,284,100 | — | — |
| 2016-12-16 | $26.72 | $26.72 | 1,082,100 | — | — |
| 2016-12-15 | $26.84 | $26.84 | 793,000 | — | — |
| 2016-12-14 | $27.27 | $27.27 | 1,022,300 | — | — |
| 2016-12-13 | $27.16 | $27.16 | 611,200 | — | — |
| 2016-12-12 | $26.89 | $26.89 | 808,800 | — | — |
| 2016-12-09 | $27.90 | $27.90 | 726,700 | — | — |
| 2016-12-08 | $28.27 | $28.27 | 682,600 | — | — |
| 2016-12-07 | $28.04 | $28.04 | 572,100 | — | — |
| 2016-12-06 | $27.54 | $27.54 | 803,400 | — | — |
| 2016-12-05 | $27.33 | $27.33 | 766,700 | — | — |
| 2016-12-02 | $27.07 | $27.07 | 799,000 | — | — |
| 2016-12-01 | $27.51 | $27.51 | 739,300 | — | — |
| 2016-11-30 | $27.68 | $27.68 | 549,200 | — | — |
| 2016-11-29 | $28.12 | $28.12 | 913,400 | — | — |
| 2016-11-28 | $27.77 | $27.77 | 703,600 | — | — |
| 2016-11-25 | $27.74 | $27.74 | 199,000 | — | — |
| 2016-11-23 | $27.70 | $27.70 | 623,700 | — | — |
| 2016-11-22 | $27.85 | $27.85 | 1,126,400 | — | — |
| 2016-11-21 | $28.13 | $28.13 | 626,300 | — | — |
| 2016-11-18 | $28.05 | $28.05 | 936,100 | — | — |
| 2016-11-17 | $28.56 | $28.56 | 1,369,900 | — | — |
| 2016-11-16 | $27.85 | $27.85 | 1,709,700 | — | — |
| 2016-11-15 | $27.90 | $27.90 | 1,724,800 | — | — |
| 2016-11-14 | $28.47 | $28.47 | 1,529,200 | — | — |
| 2016-11-11 | $28.56 | $28.56 | 1,558,400 | — | — |
| 2016-11-10 | $28.78 | $28.78 | 1,785,200 | — | — |
| 2016-11-09 | $27.96 | $27.96 | 1,822,600 | — | — |
| 2016-11-08 | $27.91 | $27.91 | 2,859,700 | — | — |
| 2016-11-07 | $27.69 | $27.69 | 1,565,400 | — | — |
| 2016-11-04 | $26.81 | $26.81 | 910,300 | — | — |
| 2016-11-03 | $26.90 | $26.90 | 652,300 | — | — |
| 2016-11-02 | $26.73 | $26.73 | 1,047,500 | — | — |
| 2016-11-01 | $27.01 | $27.01 | 900,100 | — | — |
| 2016-10-31 | $27.67 | $27.67 | 1,125,900 | — | — |
| 2016-10-28 | $27.42 | $27.42 | 1,264,800 | — | — |
| 2016-10-27 | $27.06 | $27.06 | 1,502,400 | — | — |
| 2016-10-26 | $27.67 | $27.67 | 918,800 | — | — |
| 2016-10-25 | $27.79 | $27.79 | 1,187,400 | — | — |
| 2016-10-24 | $27.38 | $27.38 | 1,002,200 | — | — |
| 2016-10-21 | $27.60 | $27.60 | 837,400 | — | — |
| 2016-10-20 | $27.38 | $27.38 | 530,400 | — | — |
| 2016-10-19 | $27.68 | $27.68 | 740,000 | — | — |
| 2016-10-18 | $27.21 | $27.21 | 839,100 | — | — |
| 2016-10-17 | $26.92 | $26.92 | 721,700 | — | — |
| 2016-10-14 | $27.21 | $27.21 | 666,300 | — | — |
| 2016-10-13 | $27.22 | $27.22 | 561,400 | — | — |
| 2016-10-12 | $27.44 | $27.44 | 615,000 | — | — |
| 2016-10-11 | $27.41 | $27.41 | 558,500 | — | — |
| 2016-10-10 | $27.75 | $27.75 | 450,200 | — | — |
| 2016-10-07 | $27.59 | $27.59 | 632,900 | — | — |
| 2016-10-06 | $27.85 | $27.85 | 803,100 | — | — |
| 2016-10-05 | $28.16 | $28.16 | 1,444,000 | — | — |
| 2016-10-04 | $27.91 | $27.91 | 1,289,400 | — | — |
| 2016-10-03 | $27.71 | $27.71 | 1,444,400 | — | — |
| 2016-09-30 | $27.48 | $27.48 | 1,217,900 | — | — |
| 2016-09-29 | $27.50 | $27.50 | 1,495,900 | — | — |
| 2016-09-28 | $27.50 | $27.50 | 1,391,100 | — | — |
| 2016-09-27 | $27.48 | $27.48 | 872,900 | — | — |
| 2016-09-26 | $27.44 | $27.44 | 1,019,300 | — | — |
| 2016-09-23 | $27.45 | $27.45 | 996,500 | — | — |
| 2016-09-22 | $27.41 | $27.41 | 903,200 | — | — |
| 2016-09-21 | $27.02 | $27.02 | 872,100 | — | — |
| 2016-09-20 | $26.63 | $26.63 | 1,276,600 | — | — |
| 2016-09-19 | $26.16 | $26.16 | 1,365,000 | — | — |
| 2016-09-16 | $25.96 | $25.96 | 3,318,900 | — | — |
| 2016-09-15 | $26.25 | $26.25 | 1,292,000 | — | — |
| 2016-09-14 | $26.11 | $26.11 | 1,482,700 | — | — |
| 2016-09-13 | $25.68 | $25.68 | 1,716,600 | — | — |
| 2016-09-12 | $26.20 | $26.20 | 1,235,500 | — | — |
| 2016-09-09 | $25.76 | $25.76 | 1,846,500 | — | — |
| 2016-09-08 | $26.37 | $26.37 | 2,010,300 | — | — |
| 2016-09-07 | $27.02 | $27.02 | 868,800 | — | — |
| 2016-09-06 | $26.86 | $26.86 | 672,800 | — | — |
| 2016-09-02 | $27.07 | $27.07 | 881,000 | — | — |
| 2016-09-01 | $26.77 | $26.77 | 678,400 | — | — |
| 2016-08-31 | $26.72 | $26.72 | 768,800 | — | — |
| 2016-08-30 | $26.72 | $26.72 | 772,400 | — | — |
| 2016-08-29 | $26.50 | $26.50 | 847,700 | — | — |
| 2016-08-26 | $26.21 | $26.21 | 858,400 | — | — |
| 2016-08-25 | $26.43 | $26.43 | 560,600 | — | — |
| 2016-08-24 | $26.72 | $26.72 | 464,300 | — | — |
| 2016-08-23 | $26.97 | $26.97 | 643,700 | — | — |
| 2016-08-22 | $26.77 | $26.77 | 444,600 | — | — |
| 2016-08-19 | $26.92 | $26.92 | 569,400 | — | — |
| 2016-08-18 | $26.95 | $26.95 | 959,900 | — | — |
| 2016-08-17 | $26.43 | $26.43 | 784,300 | — | — |
| 2016-08-16 | $26.39 | $26.39 | 465,800 | — | — |
| 2016-08-15 | $26.83 | $26.83 | 827,800 | — | — |
| 2016-08-12 | $26.45 | $26.45 | 375,600 | — | — |
| 2016-08-11 | $26.78 | $26.78 | 769,700 | — | — |
| 2016-08-10 | $26.38 | $26.38 | 628,600 | — | — |
| 2016-08-09 | $26.32 | $26.32 | 625,100 | — | — |
| 2016-08-08 | $26.37 | $26.37 | 693,400 | — | — |
| 2016-08-05 | $26.53 | $26.53 | 1,233,000 | — | — |
| 2016-08-04 | $26.59 | $26.59 | 942,600 | — | — |
| 2016-08-03 | $26.64 | $26.64 | 939,400 | — | — |
| 2016-08-02 | $26.37 | $26.37 | 1,128,600 | — | — |
| 2016-08-01 | $26.79 | $26.79 | 1,644,600 | — | — |
| 2016-07-29 | $27.42 | $27.42 | 4,355,600 | — | — |
| 2016-07-28 | $25.74 | $25.74 | 1,508,500 | — | — |
| 2016-07-27 | $26.01 | $26.01 | 901,700 | — | — |
| 2016-07-26 | $26.25 | $26.25 | 1,466,300 | — | — |
| 2016-07-25 | $25.90 | $25.90 | 1,052,400 | — | — |
| 2016-07-22 | $25.69 | $25.69 | 728,400 | — | — |
| 2016-07-21 | $25.17 | $25.17 | 811,100 | — | — |
| 2016-07-20 | $25.13 | $25.13 | 858,800 | — | — |
| 2016-07-19 | $24.94 | $24.94 | 758,400 | — | — |
| 2016-07-18 | $24.87 | $24.87 | 630,900 | — | — |
| 2016-07-15 | $24.51 | $24.51 | 607,000 | — | — |
| 2016-07-14 | $24.38 | $24.38 | 501,900 | — | — |
| 2016-07-13 | $24.20 | $24.20 | 692,100 | — | — |
| 2016-07-12 | $24.24 | $24.24 | 903,800 | — | — |
| 2016-07-11 | $23.89 | $23.89 | 918,900 | — | — |
| 2016-07-08 | $23.66 | $23.66 | 1,479,700 | — | — |
| 2016-07-07 | $23.41 | $23.41 | 684,100 | — | — |
| 2016-07-06 | $23.19 | $23.19 | 1,378,800 | — | — |
| 2016-07-05 | $23.39 | $23.39 | 826,600 | — | — |
| 2016-07-01 | $23.52 | $23.52 | 984,200 | — | — |
| 2016-06-30 | $23.50 | $23.50 | 1,173,100 | — | — |
| 2016-06-29 | $23.16 | $23.16 | 1,843,300 | — | — |
| 2016-06-28 | $22.53 | $22.53 | 2,051,700 | — | — |
| 2016-06-27 | $22.25 | $22.25 | 1,288,500 | — | — |
| 2016-06-24 | $23.15 | $23.15 | 3,028,500 | — | — |
| 2016-06-23 | $24.03 | $24.03 | 836,200 | — | — |
| 2016-06-22 | $23.73 | $23.73 | 1,049,100 | — | — |
| 2016-06-21 | $23.50 | $23.50 | 927,600 | — | — |
| 2016-06-20 | $23.85 | $23.85 | 778,800 | — | — |
| 2016-06-17 | $23.27 | $23.27 | 1,187,200 | — | — |
| 2016-06-16 | $23.49 | $23.49 | 745,500 | — | — |
| 2016-06-15 | $23.55 | $23.55 | 1,595,700 | — | — |
| 2016-06-14 | $23.35 | $23.35 | 996,200 | — | — |
| 2016-06-13 | $23.29 | $23.29 | 1,167,000 | — | — |
| 2016-06-10 | $23.68 | $23.68 | 700,600 | — | — |
| 2016-06-09 | $24.39 | $24.39 | 548,700 | — | — |
| 2016-06-08 | $24.65 | $24.65 | 1,017,400 | — | — |
| 2016-06-07 | $24.73 | $24.73 | 885,700 | — | — |
| 2016-06-06 | $24.52 | $24.52 | 826,400 | — | — |
| 2016-06-03 | $24.41 | $24.41 | 980,400 | — | — |
| 2016-06-02 | $24.61 | $24.61 | 1,036,500 | — | — |
| 2016-06-01 | $24.38 | $24.38 | 1,382,500 | — | — |
| 2016-05-31 | $24.15 | $24.15 | 1,424,900 | — | — |
| 2016-05-27 | $24.16 | $24.16 | 1,362,900 | — | — |
| 2016-05-26 | $23.57 | $23.57 | 756,900 | — | — |
| 2016-05-25 | $23.43 | $23.43 | 939,900 | — | — |
| 2016-05-24 | $23.44 | $23.44 | 870,100 | — | — |
| 2016-05-23 | $22.90 | $22.90 | 698,200 | — | — |
| 2016-05-20 | $22.99 | $22.99 | 1,910,600 | — | — |
| 2016-05-19 | $22.25 | $22.25 | 1,272,300 | — | — |
| 2016-05-18 | $22.36 | $22.36 | 1,084,600 | — | — |
| 2016-05-17 | $22.58 | $22.58 | 1,131,500 | — | — |
| 2016-05-16 | $22.94 | $22.94 | 989,700 | — | — |
| 2016-05-13 | $22.73 | $22.73 | 869,600 | — | — |
| 2016-05-12 | $23.04 | $23.04 | 1,064,600 | — | — |
| 2016-05-11 | $23.28 | $23.28 | 1,249,800 | — | — |
| 2016-05-10 | $23.33 | $23.33 | 1,531,400 | — | — |
| 2016-05-09 | $23.02 | $23.02 | 1,078,300 | — | — |
| 2016-05-06 | $23.43 | $23.43 | 2,257,300 | — | — |
| 2016-05-05 | $23.23 | $23.23 | 2,813,000 | — | — |
| 2016-05-04 | $22.44 | $22.44 | 3,784,600 | — | — |
| 2016-05-03 | $21.69 | $21.69 | 1,302,500 | — | — |
| 2016-05-02 | $21.90 | $21.90 | 1,293,500 | — | — |
| 2016-04-29 | $21.48 | $21.48 | 1,169,100 | — | — |
| 2016-04-28 | $21.73 | $21.73 | 1,252,700 | — | — |
| 2016-04-27 | $21.75 | $21.75 | 886,800 | — | — |
| 2016-04-26 | $21.94 | $21.94 | 1,050,200 | — | — |
| 2016-04-25 | $21.59 | $21.59 | 934,300 | — | — |
| 2016-04-22 | $21.77 | $21.77 | 1,373,000 | — | — |
| 2016-04-21 | $21.48 | $21.48 | 1,569,200 | — | — |
| 2016-04-20 | $21.78 | $21.78 | 1,586,900 | — | — |
| 2016-04-19 | $22.00 | $22.00 | 2,337,900 | — | — |
| 2016-04-18 | $22.39 | $22.39 | 1,889,600 | — | — |
| 2016-04-15 | $22.16 | $22.16 | 1,170,900 | — | — |
| 2016-04-14 | $22.16 | $22.16 | 802,900 | — | — |
| 2016-04-13 | $22.13 | $22.13 | 1,249,900 | — | — |
| 2016-04-12 | $21.48 | $21.48 | 1,518,900 | — | — |
| 2016-04-11 | $21.23 | $21.23 | 1,172,100 | — | — |
| 2016-04-08 | $21.29 | $21.29 | 872,300 | — | — |
| 2016-04-07 | $21.08 | $21.08 | 1,072,200 | — | — |
| 2016-04-06 | $21.53 | $21.53 | 815,200 | — | — |
| 2016-04-05 | $21.35 | $21.35 | 2,237,700 | — | — |
| 2016-04-04 | $21.84 | $21.84 | 1,073,400 | — | — |
| 2016-04-01 | $22.25 | $22.25 | 1,259,500 | — | — |
| 2016-03-31 | $22.31 | $22.31 | 1,791,800 | — | — |
| 2016-03-30 | $22.30 | $22.30 | 1,781,100 | — | — |
| 2016-03-29 | $22.77 | $22.77 | 1,097,000 | — | — |
| 2016-03-28 | $22.57 | $22.57 | 774,100 | — | — |
| 2016-03-24 | $22.55 | $22.55 | 663,600 | — | — |
| 2016-03-23 | $22.35 | $22.35 | 944,300 | — | — |
| 2016-03-22 | $22.73 | $22.73 | 1,137,700 | — | — |
| 2016-03-21 | $22.91 | $22.91 | 1,940,700 | — | — |
| 2016-03-18 | $22.65 | $22.65 | 1,936,400 | — | — |
| 2016-03-17 | $22.60 | $22.60 | 816,800 | — | — |
| 2016-03-16 | $22.34 | $22.34 | 543,400 | — | — |
| 2016-03-15 | $22.12 | $22.12 | 561,700 | — | — |
| 2016-03-14 | $22.35 | $22.35 | 822,700 | — | — |
| 2016-03-11 | $22.51 | $22.51 | 778,300 | — | — |
| 2016-03-10 | $22.10 | $22.10 | 943,400 | — | — |
| 2016-03-09 | $22.25 | $22.25 | 630,900 | — | — |
| 2016-03-08 | $22.18 | $22.18 | 756,000 | — | — |
| 2016-03-07 | $22.52 | $22.52 | 948,200 | — | — |
| 2016-03-04 | $22.35 | $22.35 | 1,015,700 | — | — |
| 2016-03-03 | $22.50 | $22.50 | 949,900 | — | — |
| 2016-03-02 | $22.30 | $22.30 | 1,056,400 | — | — |
| 2016-03-01 | $22.38 | $22.38 | 1,266,200 | — | — |
| 2016-02-29 | $21.99 | $21.99 | 1,354,700 | — | — |
| 2016-02-26 | $21.84 | $21.84 | 1,927,000 | — | — |
| 2016-02-25 | $20.70 | $20.70 | 1,345,600 | — | — |
| 2016-02-24 | $20.92 | $20.92 | 1,565,100 | — | — |
| 2016-02-23 | $20.34 | $20.34 | 1,088,900 | — | — |
| 2016-02-22 | $20.59 | $20.59 | 1,254,200 | — | — |
| 2016-02-19 | $20.04 | $20.04 | 1,798,000 | — | — |
| 2016-02-18 | $19.58 | $19.58 | 2,295,300 | — | — |
| 2016-02-17 | $20.32 | $20.32 | 1,752,000 | — | — |
| 2016-02-16 | $20.15 | $20.15 | 891,200 | — | — |
| 2016-02-12 | $19.41 | $19.41 | 1,227,200 | — | — |
| 2016-02-11 | $19.45 | $19.45 | 1,706,600 | — | — |
| 2016-02-10 | $19.49 | $19.49 | 1,228,200 | — | — |
| 2016-02-09 | $19.36 | $19.36 | 2,100,700 | — | — |
| 2016-02-08 | $19.39 | $19.39 | 3,070,200 | — | — |
| 2016-02-05 | $20.06 | $20.06 | 3,490,000 | — | — |
| 2016-02-04 | $21.36 | $21.36 | 711,600 | — | — |
| 2016-02-03 | $21.58 | $21.58 | 1,435,500 | — | — |
| 2016-02-02 | $21.65 | $21.65 | 1,561,800 | — | — |
| 2016-02-01 | $22.46 | $22.46 | 1,269,100 | — | — |
| 2016-01-29 | $22.70 | $22.70 | 1,221,300 | — | — |
| 2016-01-28 | $21.74 | $21.74 | 944,800 | — | — |
| 2016-01-27 | $22.00 | $22.00 | 767,100 | — | — |
| 2016-01-26 | $22.35 | $22.35 | 842,400 | — | — |
| 2016-01-25 | $21.81 | $21.81 | 798,600 | — | — |
| 2016-01-22 | $22.12 | $22.12 | 795,100 | — | — |
| 2016-01-21 | $21.43 | $21.43 | 1,443,500 | — | — |
| 2016-01-20 | $21.55 | $21.55 | 2,009,200 | — | — |
| 2016-01-19 | $22.38 | $22.38 | 1,206,600 | — | — |
| 2016-01-15 | $22.50 | $22.50 | 1,507,200 | — | — |
| 2016-01-14 | $22.51 | $22.51 | 1,367,900 | — | — |
| 2016-01-13 | $22.08 | $22.08 | 1,676,900 | — | — |
| 2016-01-12 | $23.13 | $23.13 | 1,084,700 | — | — |
| 2016-01-11 | $22.78 | $22.78 | 1,023,200 | — | — |
| 2016-01-08 | $22.81 | $22.81 | 960,300 | — | — |
| 2016-01-07 | $23.11 | $23.11 | 1,034,300 | — | — |
| 2016-01-06 | $23.77 | $23.77 | 1,312,700 | — | — |
| 2016-01-05 | $23.91 | $23.91 | 1,290,800 | — | — |
| 2016-01-04 | $23.97 | $23.97 | 1,355,700 | — | — |