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
- 2009-10-08 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 | $25.68 | $25.68 | 37,000 | — | — |
| 2016-12-29 | $25.87 | $25.87 | 54,300 | — | — |
| 2016-12-28 | $25.84 | $25.84 | 53,400 | — | — |
| 2016-12-27 | $25.91 | $25.91 | 32,800 | — | — |
| 2016-12-23 | $25.74 | $25.74 | 34,000 | — | — |
| 2016-12-22 | $25.63 | $25.63 | 39,700 | — | — |
| 2016-12-21 | $26.07 | $26.07 | 63,700 | — | — |
| 2016-12-20 | $25.84 | $25.84 | 40,600 | — | — |
| 2016-12-19 | $25.56 | $25.56 | 66,200 | — | — |
| 2016-12-16 | $25.81 | $25.81 | 198,400 | — | — |
| 2016-12-15 | $25.16 | $25.16 | 69,500 | — | — |
| 2016-12-14 | $25.00 | $25.00 | 62,100 | — | — |
| 2016-12-13 | $25.89 | $25.89 | 166,800 | — | — |
| 2016-12-12 | $25.55 | $25.55 | 80,900 | — | — |
| 2016-12-09 | $25.22 | $25.22 | 61,700 | — | — |
| 2016-12-08 | $24.81 | $24.81 | 90,400 | — | — |
| 2016-12-07 | $24.19 | $24.19 | 63,800 | — | — |
| 2016-12-06 | $23.88 | $23.88 | 60,000 | — | — |
| 2016-12-05 | $23.60 | $23.60 | 64,500 | — | — |
| 2016-12-02 | $23.48 | $23.48 | 100,900 | — | — |
| 2016-12-01 | $23.60 | $23.60 | 165,800 | — | — |
| 2016-11-30 | $23.64 | $23.64 | 351,500 | — | — |
| 2016-11-29 | $22.90 | $22.90 | 189,200 | — | — |
| 2016-11-28 | $22.80 | $22.80 | 68,700 | — | — |
| 2016-11-25 | $23.13 | $23.13 | 48,900 | — | — |
| 2016-11-23 | $23.00 | $23.00 | 163,600 | — | — |
| 2016-11-22 | $22.96 | $22.96 | 49,700 | — | — |
| 2016-11-21 | $22.50 | $22.50 | 49,900 | — | — |
| 2016-11-18 | $22.49 | $22.49 | 53,200 | — | — |
| 2016-11-17 | $22.42 | $22.42 | 104,100 | — | — |
| 2016-11-16 | $22.37 | $22.37 | 160,100 | — | — |
| 2016-11-15 | $22.07 | $22.07 | 47,300 | — | — |
| 2016-11-14 | $22.16 | $22.16 | 91,700 | — | — |
| 2016-11-11 | $21.59 | $21.59 | 188,500 | — | — |
| 2016-11-10 | $21.52 | $21.52 | 109,700 | — | — |
| 2016-11-09 | $21.61 | $21.61 | 90,200 | — | — |
| 2016-11-08 | $20.97 | $20.97 | 78,400 | — | — |
| 2016-11-07 | $20.90 | $20.90 | 117,500 | — | — |
| 2016-11-04 | $20.65 | $20.65 | 109,100 | — | — |
| 2016-11-03 | $20.85 | $20.85 | 55,200 | — | — |
| 2016-11-02 | $20.62 | $20.62 | 113,000 | — | — |
| 2016-11-01 | $20.70 | $20.70 | 165,000 | — | — |
| 2016-10-31 | $20.94 | $20.94 | 86,100 | — | — |
| 2016-10-28 | $21.05 | $21.05 | 71,300 | — | — |
| 2016-10-27 | $20.92 | $20.92 | 168,300 | — | — |
| 2016-10-26 | $21.10 | $21.10 | 129,000 | — | — |
| 2016-10-25 | $21.17 | $21.17 | 85,100 | — | — |
| 2016-10-24 | $21.14 | $21.14 | 93,900 | — | — |
| 2016-10-21 | $21.00 | $21.00 | 77,900 | — | — |
| 2016-10-20 | $21.13 | $21.13 | 99,100 | — | — |
| 2016-10-19 | $21.01 | $21.01 | 140,400 | — | — |
| 2016-10-18 | $20.92 | $20.92 | 101,400 | — | — |
| 2016-10-17 | $20.74 | $20.74 | 181,600 | — | — |
| 2016-10-14 | $20.60 | $20.60 | 214,100 | — | — |
| 2016-10-13 | $20.27 | $20.27 | 248,200 | — | — |
| 2016-10-12 | $20.04 | $20.04 | 194,800 | — | — |
| 2016-10-11 | $20.09 | $20.09 | 215,800 | — | — |
| 2016-10-10 | $20.69 | $20.69 | 184,300 | — | — |
| 2016-10-07 | $20.30 | $20.30 | 610,400 | — | — |
| 2016-10-06 | $23.33 | $23.33 | 250,100 | — | — |
| 2016-10-05 | $23.25 | $23.25 | 105,700 | — | — |
| 2016-10-04 | $23.26 | $23.26 | 102,900 | — | — |
| 2016-10-03 | $23.57 | $23.57 | 97,100 | — | — |
| 2016-09-30 | $23.47 | $23.47 | 153,900 | — | — |
| 2016-09-29 | $23.37 | $23.37 | 84,000 | — | — |
| 2016-09-28 | $23.59 | $23.59 | 123,400 | — | — |
| 2016-09-27 | $23.21 | $23.21 | 158,400 | — | — |
| 2016-09-26 | $23.01 | $23.01 | 213,200 | — | — |
| 2016-09-23 | $24.57 | $24.57 | 44,800 | — | — |
| 2016-09-22 | $24.87 | $24.87 | 76,300 | — | — |
| 2016-09-21 | $24.71 | $24.71 | 43,600 | — | — |
| 2016-09-20 | $24.09 | $24.09 | 65,400 | — | — |
| 2016-09-19 | $24.30 | $24.30 | 55,900 | — | — |
| 2016-09-16 | $23.86 | $23.86 | 129,900 | — | — |
| 2016-09-15 | $23.71 | $23.71 | 35,700 | — | — |
| 2016-09-14 | $23.59 | $23.59 | 72,800 | — | — |
| 2016-09-13 | $23.70 | $23.70 | 88,500 | — | — |
| 2016-09-12 | $23.97 | $23.97 | 70,000 | — | — |
| 2016-09-09 | $24.01 | $24.01 | 87,500 | — | — |
| 2016-09-08 | $24.29 | $24.29 | 48,900 | — | — |
| 2016-09-07 | $24.60 | $24.60 | 124,500 | — | — |
| 2016-09-06 | $24.02 | $24.02 | 67,900 | — | — |
| 2016-09-02 | $24.26 | $24.26 | 46,200 | — | — |
| 2016-09-01 | $23.62 | $23.62 | 69,700 | — | — |
| 2016-08-31 | $23.47 | $23.47 | 78,100 | — | — |
| 2016-08-30 | $23.54 | $23.54 | 56,800 | — | — |
| 2016-08-29 | $23.50 | $23.50 | 68,300 | — | — |
| 2016-08-26 | $23.73 | $23.73 | 44,900 | — | — |
| 2016-08-25 | $23.92 | $23.92 | 89,100 | — | — |
| 2016-08-24 | $23.81 | $23.81 | 40,700 | — | — |
| 2016-08-23 | $23.96 | $23.96 | 55,500 | — | — |
| 2016-08-22 | $23.83 | $23.83 | 65,500 | — | — |
| 2016-08-19 | $23.63 | $23.63 | 101,100 | — | — |
| 2016-08-18 | $23.91 | $23.91 | 111,800 | — | — |
| 2016-08-17 | $24.51 | $24.51 | 58,900 | — | — |
| 2016-08-16 | $24.85 | $24.85 | 140,900 | — | — |
| 2016-08-15 | $25.24 | $25.24 | 60,000 | — | — |
| 2016-08-12 | $24.94 | $24.94 | 364,700 | — | — |
| 2016-08-11 | $22.81 | $22.81 | 223,000 | — | — |
| 2016-08-10 | $25.80 | $25.80 | 45,900 | — | — |
| 2016-08-09 | $25.72 | $25.72 | 65,600 | — | — |
| 2016-08-08 | $24.97 | $24.97 | 27,600 | — | — |
| 2016-08-05 | $25.22 | $25.22 | 49,700 | — | — |
| 2016-08-04 | $24.73 | $24.73 | 94,500 | — | — |
| 2016-08-03 | $24.77 | $24.77 | 61,500 | — | — |
| 2016-08-02 | $24.98 | $24.98 | 66,600 | — | — |
| 2016-08-01 | $25.65 | $25.65 | 68,500 | — | — |
| 2016-07-29 | $25.06 | $25.06 | 123,600 | — | — |
| 2016-07-28 | $25.17 | $25.17 | 53,400 | — | — |
| 2016-07-27 | $25.41 | $25.41 | 140,300 | — | — |
| 2016-07-26 | $25.27 | $25.27 | 47,100 | — | — |
| 2016-07-25 | $25.14 | $25.14 | 53,900 | — | — |
| 2016-07-22 | $25.61 | $25.61 | 88,300 | — | — |
| 2016-07-21 | $25.86 | $25.86 | 106,900 | — | — |
| 2016-07-20 | $25.12 | $25.12 | 160,600 | — | — |
| 2016-07-19 | $25.00 | $25.00 | 79,800 | — | — |
| 2016-07-18 | $24.92 | $24.92 | 145,200 | — | — |
| 2016-07-15 | $25.34 | $25.34 | 60,900 | — | — |
| 2016-07-14 | $25.43 | $25.43 | 141,400 | — | — |
| 2016-07-13 | $25.59 | $25.59 | 72,800 | — | — |
| 2016-07-12 | $25.40 | $25.40 | 104,100 | — | — |
| 2016-07-11 | $25.41 | $25.41 | 67,000 | — | — |
| 2016-07-08 | $25.13 | $25.13 | 106,400 | — | — |
| 2016-07-07 | $24.55 | $24.55 | 330,700 | — | — |
| 2016-07-06 | $23.95 | $23.95 | 42,900 | — | — |
| 2016-07-05 | $24.09 | $24.09 | 98,500 | — | — |
| 2016-07-01 | $24.09 | $24.09 | 94,700 | — | — |
| 2016-06-30 | $23.87 | $23.87 | 80,600 | — | — |
| 2016-06-29 | $23.20 | $23.20 | 74,800 | — | — |
| 2016-06-28 | $23.01 | $23.01 | 76,200 | — | — |
| 2016-06-27 | $23.19 | $23.19 | 70,800 | — | — |
| 2016-06-24 | $24.00 | $24.00 | 313,200 | — | — |
| 2016-06-23 | $25.32 | $25.32 | 81,900 | — | — |
| 2016-06-22 | $24.57 | $24.57 | 61,400 | — | — |
| 2016-06-21 | $24.88 | $24.88 | 34,000 | — | — |
| 2016-06-20 | $25.02 | $25.02 | 90,100 | — | — |
| 2016-06-17 | $24.67 | $24.67 | 190,200 | — | — |
| 2016-06-16 | $24.60 | $24.60 | 55,700 | — | — |
| 2016-06-15 | $24.47 | $24.47 | 64,600 | — | — |
| 2016-06-14 | $24.36 | $24.36 | 93,900 | — | — |
| 2016-06-13 | $24.21 | $24.21 | 68,600 | — | — |
| 2016-06-10 | $24.16 | $24.16 | 150,600 | — | — |
| 2016-06-09 | $24.88 | $24.88 | 83,300 | — | — |
| 2016-06-08 | $24.94 | $24.94 | 59,300 | — | — |
| 2016-06-07 | $24.60 | $24.60 | 102,600 | — | — |
| 2016-06-06 | $24.80 | $24.80 | 54,900 | — | — |
| 2016-06-03 | $24.99 | $24.99 | 43,500 | — | — |
| 2016-06-02 | $25.12 | $25.12 | 199,100 | — | — |
| 2016-06-01 | $24.36 | $24.36 | 111,900 | — | — |
| 2016-05-31 | $24.81 | $24.81 | 87,100 | — | — |
| 2016-05-27 | $25.15 | $25.15 | 30,400 | — | — |
| 2016-05-26 | $25.09 | $25.09 | 65,300 | — | — |
| 2016-05-25 | $24.95 | $24.95 | 70,600 | — | — |
| 2016-05-24 | $24.95 | $24.95 | 53,400 | — | — |
| 2016-05-23 | $24.12 | $24.12 | 36,400 | — | — |
| 2016-05-20 | $24.55 | $24.55 | 77,500 | — | — |
| 2016-05-19 | $23.81 | $23.81 | 145,100 | — | — |
| 2016-05-18 | $23.57 | $23.57 | 198,400 | — | — |
| 2016-05-17 | $23.80 | $23.80 | 107,100 | — | — |
| 2016-05-16 | $23.99 | $23.99 | 68,800 | — | — |
| 2016-05-13 | $23.74 | $23.74 | 86,600 | — | — |
| 2016-05-12 | $23.75 | $23.75 | 131,700 | — | — |
| 2016-05-11 | $23.38 | $23.38 | 83,300 | — | — |
| 2016-05-10 | $23.47 | $23.47 | 56,800 | — | — |
| 2016-05-09 | $23.25 | $23.25 | 62,800 | — | — |
| 2016-05-06 | $23.41 | $23.41 | 55,900 | — | — |
| 2016-05-05 | $23.38 | $23.38 | 81,100 | — | — |
| 2016-05-04 | $23.79 | $23.79 | 76,200 | — | — |
| 2016-05-03 | $23.83 | $23.83 | 53,300 | — | — |
| 2016-05-02 | $24.20 | $24.20 | 71,700 | — | — |
| 2016-04-29 | $24.37 | $24.37 | 53,900 | — | — |
| 2016-04-28 | $24.49 | $24.49 | 79,500 | — | — |
| 2016-04-27 | $25.56 | $25.56 | 78,500 | — | — |
| 2016-04-26 | $25.25 | $25.25 | 99,300 | — | — |
| 2016-04-25 | $24.47 | $24.47 | 54,800 | — | — |
| 2016-04-22 | $25.03 | $25.03 | 72,400 | — | — |
| 2016-04-21 | $24.89 | $24.89 | 57,000 | — | — |
| 2016-04-20 | $25.35 | $25.35 | 139,400 | — | — |
| 2016-04-19 | $25.11 | $25.11 | 88,000 | — | — |
| 2016-04-18 | $25.29 | $25.29 | 153,700 | — | — |
| 2016-04-15 | $24.49 | $24.49 | 78,100 | — | — |
| 2016-04-14 | $24.67 | $24.67 | 90,500 | — | — |
| 2016-04-13 | $24.68 | $24.68 | 112,300 | — | — |
| 2016-04-12 | $25.15 | $25.15 | 169,000 | — | — |
| 2016-04-11 | $23.84 | $23.84 | 133,100 | — | — |
| 2016-04-08 | $24.33 | $24.33 | 181,500 | — | — |
| 2016-04-07 | $23.29 | $23.29 | 517,900 | — | — |
| 2016-04-06 | $25.50 | $25.50 | 213,500 | — | — |
| 2016-04-05 | $24.89 | $24.89 | 97,700 | — | — |
| 2016-04-04 | $25.35 | $25.35 | 128,600 | — | — |
| 2016-04-01 | $26.00 | $26.00 | 319,500 | — | — |
| 2016-03-31 | $24.77 | $24.77 | 233,000 | — | — |
| 2016-03-30 | $25.09 | $25.09 | 195,600 | — | — |
| 2016-03-29 | $25.49 | $25.49 | 214,800 | — | — |
| 2016-03-28 | $25.48 | $25.48 | 159,400 | — | — |
| 2016-03-24 | $25.64 | $25.64 | 173,700 | — | — |
| 2016-03-23 | $25.33 | $25.33 | 146,800 | — | — |
| 2016-03-22 | $24.92 | $24.92 | 179,500 | — | — |
| 2016-03-21 | $24.92 | $24.92 | 100,800 | — | — |
| 2016-03-18 | $24.96 | $24.96 | 143,700 | — | — |
| 2016-03-17 | $24.71 | $24.71 | 196,900 | — | — |
| 2016-03-16 | $23.43 | $23.43 | 63,600 | — | — |
| 2016-03-15 | $23.22 | $23.22 | 81,300 | — | — |
| 2016-03-14 | $23.31 | $23.31 | 75,500 | — | — |
| 2016-03-11 | $23.23 | $23.23 | 50,800 | — | — |
| 2016-03-10 | $22.72 | $22.72 | 120,100 | — | — |
| 2016-03-09 | $23.27 | $23.27 | 72,900 | — | — |
| 2016-03-08 | $23.11 | $23.11 | 109,300 | — | — |
| 2016-03-07 | $23.63 | $23.63 | 121,600 | — | — |
| 2016-03-04 | $22.89 | $22.89 | 153,900 | — | — |
| 2016-03-03 | $22.06 | $22.06 | 122,800 | — | — |
| 2016-03-02 | $22.23 | $22.23 | 140,000 | — | — |
| 2016-03-01 | $22.02 | $22.02 | 166,200 | — | — |
| 2016-02-29 | $21.46 | $21.46 | 83,500 | — | — |
| 2016-02-26 | $21.74 | $21.74 | 67,900 | — | — |
| 2016-02-25 | $21.64 | $21.64 | 81,700 | — | — |
| 2016-02-24 | $21.75 | $21.75 | 112,900 | — | — |
| 2016-02-23 | $22.18 | $22.18 | 143,700 | — | — |
| 2016-02-22 | $22.30 | $22.30 | 147,700 | — | — |
| 2016-02-19 | $22.31 | $22.31 | 159,500 | — | — |
| 2016-02-18 | $21.97 | $21.97 | 245,000 | — | — |
| 2016-02-17 | $22.06 | $22.06 | 197,900 | — | — |
| 2016-02-16 | $21.79 | $21.79 | 127,900 | — | — |
| 2016-02-12 | $21.65 | $21.65 | 102,500 | — | — |
| 2016-02-11 | $21.59 | $21.59 | 124,600 | — | — |
| 2016-02-10 | $21.20 | $21.20 | 162,600 | — | — |
| 2016-02-09 | $21.17 | $21.17 | 241,600 | — | — |
| 2016-02-08 | $20.33 | $20.33 | 174,500 | — | — |
| 2016-02-05 | $20.97 | $20.97 | 105,300 | — | — |
| 2016-02-04 | $21.75 | $21.75 | 233,600 | — | — |
| 2016-02-03 | $21.23 | $21.23 | 305,800 | — | — |
| 2016-02-02 | $22.28 | $22.28 | 307,100 | — | — |
| 2016-02-01 | $22.09 | $22.09 | 237,000 | — | — |
| 2016-01-29 | $22.59 | $22.59 | 213,600 | — | — |
| 2016-01-28 | $21.67 | $21.67 | 235,500 | — | — |
| 2016-01-27 | $20.44 | $20.44 | 222,900 | — | — |
| 2016-01-26 | $20.51 | $20.51 | 106,600 | — | — |
| 2016-01-25 | $20.12 | $20.12 | 91,700 | — | — |
| 2016-01-22 | $20.98 | $20.98 | 122,100 | — | — |
| 2016-01-21 | $20.46 | $20.46 | 104,300 | — | — |
| 2016-01-20 | $20.67 | $20.67 | 288,100 | — | — |
| 2016-01-19 | $20.00 | $20.00 | 486,700 | — | — |
| 2016-01-15 | $19.61 | $19.61 | 268,200 | — | — |
| 2016-01-14 | $20.40 | $20.40 | 659,200 | — | — |
| 2016-01-13 | $20.68 | $20.68 | 212,000 | — | — |
| 2016-01-12 | $20.83 | $20.83 | 346,000 | — | — |
| 2016-01-11 | $20.64 | $20.64 | 460,300 | — | — |
| 2016-01-08 | $21.78 | $21.78 | 189,500 | — | — |
| 2016-01-07 | $21.95 | $21.95 | 458,300 | — | — |
| 2016-01-06 | $18.65 | $18.65 | 136,600 | — | — |
| 2016-01-05 | $18.98 | $18.98 | 81,600 | — | — |
| 2016-01-04 | $18.76 | $18.76 | 132,600 | — | — |