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
- 2012-02-02 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 | $25.76 | $25.76 | 596,100 | — | — |
| 2016-12-29 | $26.01 | $26.01 | 911,700 | — | — |
| 2016-12-28 | $25.84 | $25.84 | 635,000 | — | — |
| 2016-12-27 | $26.22 | $26.22 | 815,600 | — | — |
| 2016-12-23 | $25.46 | $25.46 | 499,000 | — | — |
| 2016-12-22 | $25.12 | $25.12 | 507,300 | — | — |
| 2016-12-21 | $25.07 | $25.07 | 670,700 | — | — |
| 2016-12-20 | $25.28 | $25.28 | 1,222,000 | — | — |
| 2016-12-19 | $26.04 | $26.04 | 1,204,700 | — | — |
| 2016-12-16 | $25.92 | $25.92 | 2,273,900 | — | — |
| 2016-12-15 | $26.00 | $26.00 | 1,813,200 | — | — |
| 2016-12-14 | $25.42 | $25.42 | 1,374,700 | — | — |
| 2016-12-13 | $26.44 | $26.44 | 1,445,100 | — | — |
| 2016-12-12 | $26.15 | $26.15 | 1,307,100 | — | — |
| 2016-12-09 | $25.97 | $25.97 | 1,246,000 | — | — |
| 2016-12-08 | $25.62 | $25.62 | 1,947,100 | — | — |
| 2016-12-07 | $24.80 | $24.80 | 1,927,100 | — | — |
| 2016-12-06 | $24.94 | $24.94 | 6,145,600 | — | — |
| 2016-12-05 | $25.43 | $25.43 | 1,888,700 | — | — |
| 2016-12-02 | $25.66 | $25.66 | 1,590,900 | — | — |
| 2016-12-01 | $26.32 | $26.32 | 2,194,300 | — | — |
| 2016-11-30 | $26.64 | $26.64 | 4,123,800 | — | — |
| 2016-11-29 | $22.68 | $22.68 | 2,472,600 | — | — |
| 2016-11-28 | $23.71 | $23.71 | 1,043,400 | — | — |
| 2016-11-25 | $25.41 | $25.41 | 334,200 | — | — |
| 2016-11-23 | $25.79 | $25.79 | 816,000 | — | — |
| 2016-11-22 | $25.68 | $25.68 | 1,891,800 | — | — |
| 2016-11-21 | $25.74 | $25.74 | 1,347,300 | — | — |
| 2016-11-18 | $24.51 | $24.51 | 1,399,600 | — | — |
| 2016-11-17 | $24.00 | $24.00 | 1,466,100 | — | — |
| 2016-11-16 | $24.26 | $24.26 | 1,650,000 | — | — |
| 2016-11-15 | $24.71 | $24.71 | 1,908,300 | — | — |
| 2016-11-14 | $23.38 | $23.38 | 1,071,100 | — | — |
| 2016-11-11 | $23.30 | $23.30 | 1,534,500 | — | — |
| 2016-11-10 | $23.26 | $23.26 | 1,107,000 | — | — |
| 2016-11-09 | $22.90 | $22.90 | 1,297,600 | — | — |
| 2016-11-08 | $21.85 | $21.85 | 1,064,100 | — | — |
| 2016-11-07 | $21.28 | $21.28 | 1,583,600 | — | — |
| 2016-11-04 | $20.67 | $20.67 | 1,899,000 | — | — |
| 2016-11-03 | $21.00 | $21.00 | 1,572,100 | — | — |
| 2016-11-02 | $21.31 | $21.31 | 2,569,300 | — | — |
| 2016-11-01 | $22.64 | $22.64 | 2,679,900 | — | — |
| 2016-10-31 | $21.81 | $21.81 | 1,580,900 | — | — |
| 2016-10-28 | $22.29 | $22.29 | 1,357,700 | — | — |
| 2016-10-27 | $22.56 | $22.56 | 937,700 | — | — |
| 2016-10-26 | $22.70 | $22.70 | 1,735,800 | — | — |
| 2016-10-25 | $23.31 | $23.31 | 1,312,200 | — | — |
| 2016-10-24 | $24.11 | $24.11 | 1,919,500 | — | — |
| 2016-10-21 | $23.94 | $23.94 | 1,297,900 | — | — |
| 2016-10-20 | $23.38 | $23.38 | 987,200 | — | — |
| 2016-10-19 | $23.66 | $23.66 | 961,500 | — | — |
| 2016-10-18 | $23.08 | $23.08 | 764,000 | — | — |
| 2016-10-17 | $23.27 | $23.27 | 1,035,800 | — | — |
| 2016-10-14 | $23.23 | $23.23 | 1,028,900 | — | — |
| 2016-10-13 | $23.67 | $23.67 | 1,289,000 | — | — |
| 2016-10-12 | $23.88 | $23.88 | 1,996,300 | — | — |
| 2016-10-11 | $24.20 | $24.20 | 1,353,200 | — | — |
| 2016-10-10 | $24.27 | $24.27 | 1,381,300 | — | — |
| 2016-10-07 | $23.68 | $23.68 | 1,477,900 | — | — |
| 2016-10-06 | $23.94 | $23.94 | 1,541,600 | — | — |
| 2016-10-05 | $23.82 | $23.82 | 1,534,800 | — | — |
| 2016-10-04 | $22.99 | $22.99 | 1,889,300 | — | — |
| 2016-10-03 | $23.59 | $23.59 | 1,761,300 | — | — |
| 2016-09-30 | $24.34 | $24.34 | 2,102,600 | — | — |
| 2016-09-29 | $23.97 | $23.97 | 2,363,500 | — | — |
| 2016-09-28 | $23.03 | $23.03 | 2,993,100 | — | — |
| 2016-09-27 | $20.47 | $20.47 | 1,876,000 | — | — |
| 2016-09-26 | $21.07 | $21.07 | 1,499,400 | — | — |
| 2016-09-23 | $21.20 | $21.20 | 1,490,500 | — | — |
| 2016-09-22 | $22.34 | $22.34 | 1,983,800 | — | — |
| 2016-09-21 | $21.95 | $21.95 | 1,717,800 | — | — |
| 2016-09-20 | $20.49 | $20.49 | 1,259,600 | — | — |
| 2016-09-19 | $21.00 | $21.00 | 1,492,200 | — | — |
| 2016-09-16 | $20.69 | $20.69 | 1,998,800 | — | — |
| 2016-09-15 | $21.18 | $21.18 | 1,371,800 | — | — |
| 2016-09-14 | $20.93 | $20.93 | 1,226,900 | — | — |
| 2016-09-13 | $21.63 | $21.63 | 1,475,000 | — | — |
| 2016-09-12 | $22.93 | $22.93 | 1,185,500 | — | — |
| 2016-09-09 | $22.86 | $22.86 | 1,315,600 | — | — |
| 2016-09-08 | $24.06 | $24.06 | 1,944,300 | — | — |
| 2016-09-07 | $24.08 | $24.08 | 1,700,400 | — | — |
| 2016-09-06 | $23.94 | $23.94 | 1,048,100 | — | — |
| 2016-09-02 | $23.72 | $23.72 | 1,214,500 | — | — |
| 2016-09-01 | $23.00 | $23.00 | 1,085,600 | — | — |
| 2016-08-31 | $22.95 | $22.95 | 1,273,200 | — | — |
| 2016-08-30 | $23.44 | $23.44 | 1,732,000 | — | — |
| 2016-08-29 | $24.06 | $24.06 | 1,080,300 | — | — |
| 2016-08-26 | $23.90 | $23.90 | 1,438,100 | — | — |
| 2016-08-25 | $23.60 | $23.60 | 1,574,400 | — | — |
| 2016-08-24 | $23.36 | $23.36 | 2,175,400 | — | — |
| 2016-08-23 | $22.85 | $22.85 | 1,674,200 | — | — |
| 2016-08-22 | $22.70 | $22.70 | 1,447,100 | — | — |
| 2016-08-19 | $23.52 | $23.52 | 1,750,700 | — | — |
| 2016-08-18 | $24.27 | $24.27 | 1,260,900 | — | — |
| 2016-08-17 | $23.14 | $23.14 | 1,346,100 | — | — |
| 2016-08-16 | $23.49 | $23.49 | 1,046,800 | — | — |
| 2016-08-15 | $23.66 | $23.66 | 1,158,000 | — | — |
| 2016-08-12 | $23.05 | $23.05 | 1,261,100 | — | — |
| 2016-08-11 | $22.94 | $22.94 | 1,281,200 | — | — |
| 2016-08-10 | $22.07 | $22.07 | 1,597,300 | — | — |
| 2016-08-09 | $22.08 | $22.08 | 1,901,900 | — | — |
| 2016-08-08 | $21.92 | $21.92 | 1,484,600 | — | — |
| 2016-08-05 | $21.60 | $21.60 | 1,635,300 | — | — |
| 2016-08-04 | $21.19 | $21.19 | 4,633,900 | — | — |
| 2016-08-03 | $20.05 | $20.05 | 1,900,800 | — | — |
| 2016-08-02 | $19.31 | $19.31 | 2,461,900 | — | — |
| 2016-08-01 | $19.54 | $19.54 | 1,469,300 | — | — |
| 2016-07-29 | $21.09 | $21.09 | 1,589,800 | — | — |
| 2016-07-28 | $20.30 | $20.30 | 1,836,400 | — | — |
| 2016-07-27 | $19.78 | $19.78 | 1,906,500 | — | — |
| 2016-07-26 | $20.35 | $20.35 | 1,161,300 | — | — |
| 2016-07-25 | $20.09 | $20.09 | 1,262,000 | — | — |
| 2016-07-22 | $21.08 | $21.08 | 1,025,200 | — | — |
| 2016-07-21 | $21.07 | $21.07 | 1,682,300 | — | — |
| 2016-07-20 | $21.22 | $21.22 | 1,755,400 | — | — |
| 2016-07-19 | $21.45 | $21.45 | 1,503,400 | — | — |
| 2016-07-18 | $22.24 | $22.24 | 941,800 | — | — |
| 2016-07-15 | $22.05 | $22.05 | 1,079,700 | — | — |
| 2016-07-14 | $22.00 | $22.00 | 1,020,400 | — | — |
| 2016-07-13 | $21.79 | $21.79 | 1,344,600 | — | — |
| 2016-07-12 | $22.36 | $22.36 | 1,297,900 | — | — |
| 2016-07-11 | $20.79 | $20.79 | 1,171,800 | — | — |
| 2016-07-08 | $20.79 | $20.79 | 1,532,700 | — | — |
| 2016-07-07 | $19.78 | $19.78 | 1,371,100 | — | — |
| 2016-07-06 | $20.24 | $20.24 | 1,157,200 | — | — |
| 2016-07-05 | $19.76 | $19.76 | 1,565,900 | — | — |
| 2016-07-01 | $20.52 | $20.52 | 1,308,100 | — | — |
| 2016-06-30 | $19.80 | $19.80 | 3,336,400 | — | — |
| 2016-06-29 | $21.17 | $21.17 | 2,292,300 | — | — |
| 2016-06-28 | $20.07 | $20.07 | 2,144,700 | — | — |
| 2016-06-27 | $19.52 | $19.52 | 1,378,500 | — | — |
| 2016-06-24 | $20.68 | $20.68 | 2,430,900 | — | — |
| 2016-06-23 | $22.72 | $22.72 | 857,000 | — | — |
| 2016-06-22 | $22.29 | $22.29 | 594,000 | — | — |
| 2016-06-21 | $22.69 | $22.69 | 1,133,700 | — | — |
| 2016-06-20 | $22.38 | $22.38 | 695,000 | — | — |
| 2016-06-17 | $22.28 | $22.28 | 1,296,800 | — | — |
| 2016-06-16 | $21.66 | $21.66 | 1,063,500 | — | — |
| 2016-06-15 | $22.26 | $22.26 | 1,296,800 | — | — |
| 2016-06-14 | $22.08 | $22.08 | 1,190,600 | — | — |
| 2016-06-13 | $22.10 | $22.10 | 1,803,900 | — | — |
| 2016-06-10 | $22.29 | $22.29 | 715,800 | — | — |
| 2016-06-09 | $23.71 | $23.71 | 1,087,400 | — | — |
| 2016-06-08 | $24.22 | $24.22 | 1,131,100 | — | — |
| 2016-06-07 | $24.22 | $24.22 | 1,259,700 | — | — |
| 2016-06-06 | $23.38 | $23.38 | 908,400 | — | — |
| 2016-06-03 | $22.52 | $22.52 | 1,002,500 | — | — |
| 2016-06-02 | $22.78 | $22.78 | 936,400 | — | — |
| 2016-06-01 | $22.86 | $22.86 | 969,100 | — | — |
| 2016-05-31 | $22.72 | $22.72 | 1,170,400 | — | — |
| 2016-05-27 | $22.47 | $22.47 | 981,500 | — | — |
| 2016-05-26 | $23.01 | $23.01 | 1,135,100 | — | — |
| 2016-05-25 | $22.54 | $22.54 | 782,200 | — | — |
| 2016-05-24 | $22.03 | $22.03 | 898,100 | — | — |
| 2016-05-23 | $21.91 | $21.91 | 1,175,600 | — | — |
| 2016-05-20 | $22.04 | $22.04 | 846,400 | — | — |
| 2016-05-19 | $21.75 | $21.75 | 851,200 | — | — |
| 2016-05-18 | $22.22 | $22.22 | 1,169,900 | — | — |
| 2016-05-17 | $22.50 | $22.50 | 1,180,700 | — | — |
| 2016-05-16 | $21.83 | $21.83 | 1,188,900 | — | — |
| 2016-05-13 | $20.70 | $20.70 | 846,100 | — | — |
| 2016-05-12 | $21.59 | $21.59 | 992,700 | — | — |
| 2016-05-11 | $21.25 | $21.25 | 1,309,500 | — | — |
| 2016-05-10 | $20.87 | $20.87 | 1,273,200 | — | — |
| 2016-05-09 | $19.61 | $19.61 | 1,589,800 | — | — |
| 2016-05-06 | $20.08 | $20.08 | 1,093,600 | — | — |
| 2016-05-05 | $20.06 | $20.06 | 1,713,400 | — | — |
| 2016-05-04 | $19.64 | $19.64 | 2,575,400 | — | — |
| 2016-05-03 | $20.83 | $20.83 | 1,771,700 | — | — |
| 2016-05-02 | $21.84 | $21.84 | 1,497,900 | — | — |
| 2016-04-29 | $21.55 | $21.55 | 1,559,900 | — | — |
| 2016-04-28 | $21.77 | $21.77 | 1,048,500 | — | — |
| 2016-04-27 | $22.36 | $22.36 | 1,475,200 | — | — |
| 2016-04-26 | $22.04 | $22.04 | 1,253,200 | — | — |
| 2016-04-25 | $21.42 | $21.42 | 1,261,800 | — | — |
| 2016-04-22 | $22.08 | $22.08 | 1,164,400 | — | — |
| 2016-04-21 | $21.27 | $21.27 | 1,108,800 | — | — |
| 2016-04-20 | $21.57 | $21.57 | 2,122,500 | — | — |
| 2016-04-19 | $22.02 | $22.02 | 1,484,900 | — | — |
| 2016-04-18 | $21.44 | $21.44 | 964,800 | — | — |
| 2016-04-15 | $21.13 | $21.13 | 823,300 | — | — |
| 2016-04-14 | $21.63 | $21.63 | 1,308,600 | — | — |
| 2016-04-13 | $21.27 | $21.27 | 1,295,800 | — | — |
| 2016-04-12 | $21.39 | $21.39 | 2,217,400 | — | — |
| 2016-04-11 | $19.98 | $19.98 | 1,275,800 | — | — |
| 2016-04-08 | $20.21 | $20.21 | 1,333,100 | — | — |
| 2016-04-07 | $19.51 | $19.51 | 1,205,800 | — | — |
| 2016-04-06 | $19.64 | $19.64 | 1,242,600 | — | — |
| 2016-04-05 | $18.65 | $18.65 | 2,038,500 | — | — |
| 2016-04-04 | $18.81 | $18.81 | 1,463,800 | — | — |
| 2016-04-01 | $18.95 | $18.95 | 2,577,600 | — | — |
| 2016-03-31 | $18.96 | $18.96 | 2,820,500 | — | — |
| 2016-03-30 | $18.54 | $18.54 | 2,476,100 | — | — |
| 2016-03-29 | $18.74 | $18.74 | 1,830,100 | — | — |
| 2016-03-28 | $18.46 | $18.46 | 1,155,100 | — | — |
| 2016-03-24 | $18.83 | $18.83 | 1,980,600 | — | — |
| 2016-03-23 | $18.77 | $18.77 | 1,862,700 | — | — |
| 2016-03-22 | $20.74 | $20.74 | 1,055,500 | — | — |
| 2016-03-21 | $19.93 | $19.93 | 1,873,700 | — | — |
| 2016-03-18 | $19.99 | $19.99 | 3,070,000 | — | — |
| 2016-03-17 | $20.43 | $20.43 | 1,919,000 | — | — |
| 2016-03-16 | $20.15 | $20.15 | 1,741,500 | — | — |
| 2016-03-15 | $19.46 | $19.46 | 1,189,500 | — | — |
| 2016-03-14 | $19.77 | $19.77 | 1,102,500 | — | — |
| 2016-03-11 | $20.34 | $20.34 | 2,378,600 | — | — |
| 2016-03-10 | $19.04 | $19.04 | 2,144,200 | — | — |
| 2016-03-09 | $18.71 | $18.71 | 2,279,500 | — | — |
| 2016-03-08 | $18.17 | $18.17 | 7,385,100 | — | — |
| 2016-03-07 | $19.82 | $19.82 | 3,238,500 | — | — |
| 2016-03-04 | $19.93 | $19.93 | 2,461,400 | — | — |
| 2016-03-03 | $19.20 | $19.20 | 2,456,300 | — | — |
| 2016-03-02 | $17.96 | $17.96 | 1,662,900 | — | — |
| 2016-03-01 | $16.61 | $16.61 | 1,806,300 | — | — |
| 2016-02-29 | $16.14 | $16.14 | 1,399,000 | — | — |
| 2016-02-26 | $16.54 | $16.54 | 1,146,200 | — | — |
| 2016-02-25 | $15.93 | $15.93 | 2,186,900 | — | — |
| 2016-02-24 | $15.77 | $15.77 | 1,854,600 | — | — |
| 2016-02-23 | $15.35 | $15.35 | 1,698,100 | — | — |
| 2016-02-22 | $16.41 | $16.41 | 2,121,500 | — | — |
| 2016-02-19 | $15.00 | $15.00 | 1,757,100 | — | — |
| 2016-02-18 | $15.13 | $15.13 | 1,436,900 | — | — |
| 2016-02-17 | $15.79 | $15.79 | 1,839,200 | — | — |
| 2016-02-16 | $15.14 | $15.14 | 2,467,200 | — | — |
| 2016-02-12 | $14.72 | $14.72 | 1,857,800 | — | — |
| 2016-02-11 | $13.71 | $13.71 | 2,977,300 | — | — |
| 2016-02-10 | $14.30 | $14.30 | 1,097,800 | — | — |
| 2016-02-09 | $14.39 | $14.39 | 1,921,800 | — | — |
| 2016-02-08 | $15.97 | $15.97 | 2,984,100 | — | — |
| 2016-02-05 | $15.70 | $15.70 | 3,616,000 | — | — |
| 2016-02-04 | $15.46 | $15.46 | 2,920,400 | — | — |
| 2016-02-03 | $15.07 | $15.07 | 2,903,800 | — | — |
| 2016-02-02 | $14.35 | $14.35 | 1,370,600 | — | — |
| 2016-02-01 | $15.00 | $15.00 | 1,450,900 | — | — |
| 2016-01-29 | $16.03 | $16.03 | 1,602,200 | — | — |
| 2016-01-28 | $15.37 | $15.37 | 1,928,500 | — | — |
| 2016-01-27 | $13.91 | $13.91 | 1,427,400 | — | — |
| 2016-01-26 | $13.95 | $13.95 | 1,652,800 | — | — |
| 2016-01-25 | $13.22 | $13.22 | 1,863,800 | — | — |
| 2016-01-22 | $14.58 | $14.58 | 2,990,200 | — | — |
| 2016-01-21 | $13.98 | $13.98 | 2,321,800 | — | — |
| 2016-01-20 | $13.31 | $13.31 | 3,958,900 | — | — |
| 2016-01-19 | $12.58 | $12.58 | 1,762,300 | — | — |
| 2016-01-15 | $13.69 | $13.69 | 2,214,700 | — | — |
| 2016-01-14 | $14.36 | $14.36 | 3,078,300 | — | — |
| 2016-01-13 | $13.34 | $13.34 | 2,607,400 | — | — |
| 2016-01-12 | $13.92 | $13.92 | 2,677,800 | — | — |
| 2016-01-11 | $14.48 | $14.48 | 2,411,900 | — | — |
| 2016-01-08 | $15.55 | $15.55 | 4,119,800 | — | — |
| 2016-01-07 | $15.91 | $15.91 | 1,944,100 | — | — |
| 2016-01-06 | $17.29 | $17.29 | 1,872,500 | — | — |
| 2016-01-05 | $18.82 | $18.82 | 1,748,700 | — | — |
| 2016-01-04 | $19.34 | $19.34 | 1,359,600 | — | — |