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
- 2013-10-31 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 | $26.72 | $26.72 | 77,000 | — | — |
| 2016-12-29 | $26.58 | $26.58 | 93,300 | — | — |
| 2016-12-28 | $26.83 | $26.83 | 69,100 | — | — |
| 2016-12-27 | $27.58 | $27.58 | 85,100 | — | — |
| 2016-12-23 | $27.29 | $27.29 | 30,300 | — | — |
| 2016-12-22 | $27.51 | $27.51 | 61,900 | — | — |
| 2016-12-21 | $28.20 | $28.20 | 84,100 | — | — |
| 2016-12-20 | $27.55 | $27.55 | 90,500 | — | — |
| 2016-12-19 | $27.48 | $27.48 | 99,200 | — | — |
| 2016-12-16 | $27.74 | $27.74 | 226,800 | — | — |
| 2016-12-15 | $27.38 | $27.38 | 77,300 | — | — |
| 2016-12-14 | $27.56 | $27.56 | 123,700 | — | — |
| 2016-12-13 | $28.52 | $28.52 | 116,300 | — | — |
| 2016-12-12 | $28.65 | $28.65 | 152,900 | — | — |
| 2016-12-09 | $29.77 | $29.77 | 197,400 | — | — |
| 2016-12-08 | $29.05 | $29.05 | 217,300 | — | — |
| 2016-12-07 | $28.73 | $28.73 | 217,800 | — | — |
| 2016-12-06 | $28.41 | $28.41 | 99,900 | — | — |
| 2016-12-05 | $27.82 | $27.82 | 116,300 | — | — |
| 2016-12-02 | $27.29 | $27.29 | 90,800 | — | — |
| 2016-12-01 | $27.14 | $27.14 | 183,300 | — | — |
| 2016-11-30 | $27.45 | $27.45 | 415,900 | — | — |
| 2016-11-29 | $27.86 | $27.86 | 79,600 | — | — |
| 2016-11-28 | $27.59 | $27.59 | 90,100 | — | — |
| 2016-11-25 | $27.52 | $27.52 | 40,700 | — | — |
| 2016-11-23 | $27.11 | $27.11 | 107,100 | — | — |
| 2016-11-22 | $26.79 | $26.79 | 84,500 | — | — |
| 2016-11-21 | $26.37 | $26.37 | 113,400 | — | — |
| 2016-11-18 | $26.35 | $26.35 | 51,500 | — | — |
| 2016-11-17 | $26.15 | $26.15 | 82,100 | — | — |
| 2016-11-16 | $25.43 | $25.43 | 64,700 | — | — |
| 2016-11-15 | $25.39 | $25.39 | 111,700 | — | — |
| 2016-11-14 | $26.87 | $26.87 | 92,800 | — | — |
| 2016-11-11 | $26.47 | $26.47 | 132,100 | — | — |
| 2016-11-10 | $25.60 | $25.60 | 171,300 | — | — |
| 2016-11-09 | $25.34 | $25.34 | 176,700 | — | — |
| 2016-11-08 | $24.13 | $24.13 | 61,800 | — | — |
| 2016-11-07 | $23.99 | $23.99 | 90,100 | — | — |
| 2016-11-04 | $23.59 | $23.59 | 120,100 | — | — |
| 2016-11-03 | $23.77 | $23.77 | 84,000 | — | — |
| 2016-11-02 | $23.12 | $23.12 | 93,300 | — | — |
| 2016-11-01 | $23.41 | $23.41 | 62,500 | — | — |
| 2016-10-31 | $23.43 | $23.43 | 80,700 | — | — |
| 2016-10-28 | $23.33 | $23.33 | 119,400 | — | — |
| 2016-10-27 | $23.58 | $23.58 | 86,000 | — | — |
| 2016-10-26 | $23.95 | $23.95 | 142,400 | — | — |
| 2016-10-25 | $24.43 | $24.43 | 151,900 | — | — |
| 2016-10-24 | $24.85 | $24.85 | 101,200 | — | — |
| 2016-10-21 | $24.51 | $24.51 | 162,000 | — | — |
| 2016-10-20 | $24.50 | $24.50 | 180,600 | — | — |
| 2016-10-19 | $24.56 | $24.56 | 135,200 | — | — |
| 2016-10-18 | $24.11 | $24.11 | 110,400 | — | — |
| 2016-10-17 | $23.82 | $23.82 | 148,300 | — | — |
| 2016-10-14 | $24.00 | $24.00 | 78,300 | — | — |
| 2016-10-13 | $23.59 | $23.59 | 163,900 | — | — |
| 2016-10-12 | $24.42 | $24.42 | 143,400 | — | — |
| 2016-10-11 | $24.62 | $24.62 | 151,800 | — | — |
| 2016-10-10 | $25.05 | $25.05 | 39,300 | — | — |
| 2016-10-07 | $25.17 | $25.17 | 91,200 | — | — |
| 2016-10-06 | $25.60 | $25.60 | 36,400 | — | — |
| 2016-10-05 | $25.45 | $25.45 | 56,800 | — | — |
| 2016-10-04 | $25.23 | $25.23 | 43,500 | — | — |
| 2016-10-03 | $25.44 | $25.44 | 51,500 | — | — |
| 2016-09-30 | $26.15 | $26.15 | 94,100 | — | — |
| 2016-09-29 | $25.38 | $25.38 | 258,400 | — | — |
| 2016-09-28 | $25.31 | $25.31 | 276,000 | — | — |
| 2016-09-27 | $25.54 | $25.54 | 76,200 | — | — |
| 2016-09-26 | $25.20 | $25.20 | 77,000 | — | — |
| 2016-09-23 | $25.27 | $25.27 | 46,400 | — | — |
| 2016-09-22 | $25.75 | $25.75 | 65,000 | — | — |
| 2016-09-21 | $25.05 | $25.05 | 60,100 | — | — |
| 2016-09-20 | $25.06 | $25.06 | 29,000 | — | — |
| 2016-09-19 | $25.24 | $25.24 | 39,600 | — | — |
| 2016-09-16 | $25.19 | $25.19 | 106,200 | — | — |
| 2016-09-15 | $25.50 | $25.50 | 62,500 | — | — |
| 2016-09-14 | $24.56 | $24.56 | 55,000 | — | — |
| 2016-09-13 | $24.88 | $24.88 | 65,100 | — | — |
| 2016-09-12 | $25.35 | $25.35 | 82,300 | — | — |
| 2016-09-09 | $25.17 | $25.17 | 88,300 | — | — |
| 2016-09-08 | $26.32 | $26.32 | 49,500 | — | — |
| 2016-09-07 | $26.41 | $26.41 | 86,400 | — | — |
| 2016-09-06 | $26.34 | $26.34 | 80,600 | — | — |
| 2016-09-02 | $26.49 | $26.49 | 53,700 | — | — |
| 2016-09-01 | $26.11 | $26.11 | 81,500 | — | — |
| 2016-08-31 | $26.05 | $26.05 | 76,200 | — | — |
| 2016-08-30 | $26.22 | $26.22 | 56,300 | — | — |
| 2016-08-29 | $26.20 | $26.20 | 94,500 | — | — |
| 2016-08-26 | $26.20 | $26.20 | 79,000 | — | — |
| 2016-08-25 | $26.40 | $26.40 | 84,500 | — | — |
| 2016-08-24 | $26.82 | $26.82 | 75,700 | — | — |
| 2016-08-23 | $26.96 | $26.96 | 73,700 | — | — |
| 2016-08-22 | $26.86 | $26.86 | 117,600 | — | — |
| 2016-08-19 | $26.51 | $26.51 | 112,300 | — | — |
| 2016-08-18 | $27.03 | $27.03 | 83,000 | — | — |
| 2016-08-17 | $27.68 | $27.68 | 116,000 | — | — |
| 2016-08-16 | $27.62 | $27.62 | 88,700 | — | — |
| 2016-08-15 | $28.81 | $28.81 | 191,200 | — | — |
| 2016-08-12 | $28.02 | $28.02 | 180,900 | — | — |
| 2016-08-11 | $28.04 | $28.04 | 406,500 | — | — |
| 2016-08-10 | $27.43 | $27.43 | 151,300 | — | — |
| 2016-08-09 | $28.26 | $28.26 | 163,400 | — | — |
| 2016-08-08 | $28.18 | $28.18 | 70,800 | — | — |
| 2016-08-05 | $28.33 | $28.33 | 126,300 | — | — |
| 2016-08-04 | $26.85 | $26.85 | 62,200 | — | — |
| 2016-08-03 | $26.94 | $26.94 | 41,600 | — | — |
| 2016-08-02 | $26.20 | $26.20 | 50,500 | — | — |
| 2016-08-01 | $26.71 | $26.71 | 56,900 | — | — |
| 2016-07-29 | $26.79 | $26.79 | 69,200 | — | — |
| 2016-07-28 | $26.79 | $26.79 | 33,500 | — | — |
| 2016-07-27 | $26.87 | $26.87 | 63,200 | — | — |
| 2016-07-26 | $27.16 | $27.16 | 50,600 | — | — |
| 2016-07-25 | $27.39 | $27.39 | 76,700 | — | — |
| 2016-07-22 | $27.65 | $27.65 | 53,800 | — | — |
| 2016-07-21 | $27.47 | $27.47 | 65,700 | — | — |
| 2016-07-20 | $27.09 | $27.09 | 80,300 | — | — |
| 2016-07-19 | $27.12 | $27.12 | 36,300 | — | — |
| 2016-07-18 | $27.47 | $27.47 | 50,100 | — | — |
| 2016-07-15 | $27.04 | $27.04 | 99,700 | — | — |
| 2016-07-14 | $27.51 | $27.51 | 74,400 | — | — |
| 2016-07-13 | $27.72 | $27.72 | 106,200 | — | — |
| 2016-07-12 | $27.29 | $27.29 | 63,500 | — | — |
| 2016-07-11 | $26.52 | $26.52 | 52,400 | — | — |
| 2016-07-08 | $25.98 | $25.98 | 89,700 | — | — |
| 2016-07-07 | $24.96 | $24.96 | 55,400 | — | — |
| 2016-07-06 | $24.86 | $24.86 | 68,500 | — | — |
| 2016-07-05 | $24.63 | $24.63 | 124,600 | — | — |
| 2016-07-01 | $25.30 | $25.30 | 46,300 | — | — |
| 2016-06-30 | $25.41 | $25.41 | 87,800 | — | — |
| 2016-06-29 | $25.13 | $25.13 | 91,000 | — | — |
| 2016-06-28 | $24.50 | $24.50 | 97,000 | — | — |
| 2016-06-27 | $24.21 | $24.21 | 198,000 | — | — |
| 2016-06-24 | $24.99 | $24.99 | 203,700 | — | — |
| 2016-06-23 | $26.34 | $26.34 | 43,800 | — | — |
| 2016-06-22 | $25.37 | $25.37 | 56,500 | — | — |
| 2016-06-21 | $25.84 | $25.84 | 99,900 | — | — |
| 2016-06-20 | $26.21 | $26.21 | 112,200 | — | — |
| 2016-06-17 | $25.37 | $25.37 | 182,700 | — | — |
| 2016-06-16 | $25.95 | $25.95 | 95,200 | — | — |
| 2016-06-15 | $26.37 | $26.37 | 108,900 | — | — |
| 2016-06-14 | $26.19 | $26.19 | 141,300 | — | — |
| 2016-06-13 | $26.27 | $26.27 | 126,000 | — | — |
| 2016-06-10 | $26.67 | $26.67 | 94,100 | — | — |
| 2016-06-09 | $27.22 | $27.22 | 62,600 | — | — |
| 2016-06-08 | $27.27 | $27.27 | 96,300 | — | — |
| 2016-06-07 | $27.26 | $27.26 | 114,000 | — | — |
| 2016-06-06 | $26.95 | $26.95 | 127,700 | — | — |
| 2016-06-03 | $25.49 | $25.49 | 117,600 | — | — |
| 2016-06-02 | $25.66 | $25.66 | 114,400 | — | — |
| 2016-06-01 | $25.62 | $25.62 | 69,100 | — | — |
| 2016-05-31 | $25.42 | $25.42 | 102,800 | — | — |
| 2016-05-27 | $25.24 | $25.24 | 64,300 | — | — |
| 2016-05-26 | $25.26 | $25.26 | 137,500 | — | — |
| 2016-05-25 | $25.55 | $25.55 | 254,700 | — | — |
| 2016-05-24 | $25.38 | $25.38 | 148,700 | — | — |
| 2016-05-23 | $24.61 | $24.61 | 55,800 | — | — |
| 2016-05-20 | $24.62 | $24.62 | 56,200 | — | — |
| 2016-05-19 | $24.25 | $24.25 | 63,700 | — | — |
| 2016-05-18 | $24.76 | $24.76 | 76,200 | — | — |
| 2016-05-17 | $24.43 | $24.43 | 83,200 | — | — |
| 2016-05-16 | $24.88 | $24.88 | 46,200 | — | — |
| 2016-05-13 | $25.15 | $25.15 | 64,100 | — | — |
| 2016-05-12 | $25.21 | $25.21 | 65,000 | — | — |
| 2016-05-11 | $25.12 | $25.12 | 108,700 | — | — |
| 2016-05-10 | $25.89 | $25.89 | 81,300 | — | — |
| 2016-05-09 | $26.17 | $26.17 | 97,100 | — | — |
| 2016-05-06 | $26.45 | $26.45 | 280,700 | — | — |
| 2016-05-05 | $24.59 | $24.59 | 109,500 | — | — |
| 2016-05-04 | $23.93 | $23.93 | 182,100 | — | — |
| 2016-05-03 | $24.42 | $24.42 | 112,100 | — | — |
| 2016-05-02 | $25.10 | $25.10 | 107,500 | — | — |
| 2016-04-29 | $25.08 | $25.08 | 99,700 | — | — |
| 2016-04-28 | $25.01 | $25.01 | 111,300 | — | — |
| 2016-04-27 | $25.75 | $25.75 | 121,000 | — | — |
| 2016-04-26 | $24.94 | $24.94 | 136,200 | — | — |
| 2016-04-25 | $23.82 | $23.82 | 90,500 | — | — |
| 2016-04-22 | $24.43 | $24.43 | 166,400 | — | — |
| 2016-04-21 | $24.38 | $24.38 | 101,900 | — | — |
| 2016-04-20 | $24.97 | $24.97 | 112,900 | — | — |
| 2016-04-19 | $25.04 | $25.04 | 75,000 | — | — |
| 2016-04-18 | $24.82 | $24.82 | 153,000 | — | — |
| 2016-04-15 | $24.92 | $24.92 | 66,900 | — | — |
| 2016-04-14 | $24.85 | $24.85 | 61,200 | — | — |
| 2016-04-13 | $24.97 | $24.97 | 142,700 | — | — |
| 2016-04-12 | $24.15 | $24.15 | 92,400 | — | — |
| 2016-04-11 | $23.62 | $23.62 | 76,300 | — | — |
| 2016-04-08 | $23.80 | $23.80 | 68,900 | — | — |
| 2016-04-07 | $23.71 | $23.71 | 131,800 | — | — |
| 2016-04-06 | $24.58 | $24.58 | 76,700 | — | — |
| 2016-04-05 | $24.27 | $24.27 | 96,800 | — | — |
| 2016-04-04 | $24.78 | $24.78 | 184,600 | — | — |
| 2016-04-01 | $25.19 | $25.19 | 135,300 | — | — |
| 2016-03-31 | $25.39 | $25.39 | 102,600 | — | — |
| 2016-03-30 | $25.21 | $25.21 | 126,200 | — | — |
| 2016-03-29 | $25.11 | $25.11 | 77,100 | — | — |
| 2016-03-28 | $24.00 | $24.00 | 159,800 | — | — |
| 2016-03-24 | $24.80 | $24.80 | 108,300 | — | — |
| 2016-03-23 | $24.73 | $24.73 | 114,900 | — | — |
| 2016-03-22 | $25.36 | $25.36 | 154,100 | — | — |
| 2016-03-21 | $25.90 | $25.90 | 314,500 | — | — |
| 2016-03-18 | $24.63 | $24.63 | 246,900 | — | — |
| 2016-03-17 | $23.68 | $23.68 | 181,900 | — | — |
| 2016-03-16 | $23.54 | $23.54 | 506,700 | — | — |
| 2016-03-15 | $23.75 | $23.75 | 246,000 | — | — |
| 2016-03-14 | $23.84 | $23.84 | 236,100 | — | — |
| 2016-03-11 | $24.95 | $24.95 | 551,900 | — | — |
| 2016-03-10 | $24.18 | $24.18 | 254,600 | — | — |
| 2016-03-09 | $24.25 | $24.25 | 144,500 | — | — |
| 2016-03-08 | $23.67 | $23.67 | 120,500 | — | — |
| 2016-03-07 | $24.14 | $24.14 | 89,200 | — | — |
| 2016-03-04 | $23.71 | $23.71 | 337,300 | — | — |
| 2016-03-03 | $23.01 | $23.01 | 137,600 | — | — |
| 2016-03-02 | $23.15 | $23.15 | 101,400 | — | — |
| 2016-03-01 | $22.65 | $22.65 | 205,600 | — | — |
| 2016-02-29 | $22.29 | $22.29 | 154,500 | — | — |
| 2016-02-26 | $22.58 | $22.58 | 199,100 | — | — |
| 2016-02-25 | $22.58 | $22.58 | 245,000 | — | — |
| 2016-02-24 | $21.76 | $21.76 | 174,700 | — | — |
| 2016-02-23 | $21.31 | $21.31 | 204,600 | — | — |
| 2016-02-22 | $20.95 | $20.95 | 562,200 | — | — |
| 2016-02-19 | $19.87 | $19.87 | 245,000 | — | — |
| 2016-02-18 | $19.26 | $19.26 | 221,200 | — | — |
| 2016-02-17 | $19.47 | $19.47 | 275,700 | — | — |
| 2016-02-16 | $19.49 | $19.49 | 242,600 | — | — |
| 2016-02-12 | $19.37 | $19.37 | 198,600 | — | — |
| 2016-02-11 | $19.00 | $19.00 | 225,800 | — | — |
| 2016-02-10 | $19.85 | $19.85 | 171,500 | — | — |
| 2016-02-09 | $19.98 | $19.98 | 256,000 | — | — |
| 2016-02-08 | $20.91 | $20.91 | 94,800 | — | — |
| 2016-02-05 | $21.23 | $21.23 | 113,700 | — | — |
| 2016-02-04 | $22.50 | $22.50 | 74,600 | — | — |
| 2016-02-03 | $22.39 | $22.39 | 93,900 | — | — |
| 2016-02-02 | $23.26 | $23.26 | 145,800 | — | — |
| 2016-02-01 | $24.08 | $24.08 | 112,300 | — | — |
| 2016-01-29 | $23.64 | $23.64 | 129,300 | — | — |
| 2016-01-28 | $23.55 | $23.55 | 49,700 | — | — |
| 2016-01-27 | $23.58 | $23.58 | 93,000 | — | — |
| 2016-01-26 | $23.70 | $23.70 | 259,900 | — | — |
| 2016-01-25 | $23.31 | $23.31 | 83,500 | — | — |
| 2016-01-22 | $24.30 | $24.30 | 81,000 | — | — |
| 2016-01-21 | $23.88 | $23.88 | 70,700 | — | — |
| 2016-01-20 | $23.87 | $23.87 | 240,700 | — | — |
| 2016-01-19 | $23.59 | $23.59 | 116,500 | — | — |
| 2016-01-15 | $24.27 | $24.27 | 140,800 | — | — |
| 2016-01-14 | $24.58 | $24.58 | 124,400 | — | — |
| 2016-01-13 | $24.24 | $24.24 | 167,000 | — | — |
| 2016-01-12 | $25.38 | $25.38 | 144,400 | — | — |
| 2016-01-11 | $26.06 | $26.06 | 130,200 | — | — |
| 2016-01-08 | $26.00 | $26.00 | 155,900 | — | — |
| 2016-01-07 | $26.39 | $26.39 | 112,200 | — | — |
| 2016-01-06 | $27.59 | $27.59 | 66,200 | — | — |
| 2016-01-05 | $27.89 | $27.89 | 151,800 | — | — |
| 2016-01-04 | $27.73 | $27.73 | 179,800 | — | — |