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
- 2012-09-20 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 | $31.89 | $33.29 | 123,400 | — | — |
| 2016-12-29 | $31.80 | $33.19 | 143,000 | — | — |
| 2016-12-28 | $31.75 | $33.14 | 129,400 | — | — |
| 2016-12-27 | $32.12 | $33.53 | 112,900 | — | — |
| 2016-12-23 | $31.74 | $33.13 | 141,100 | — | — |
| 2016-12-22 | $31.89 | $33.29 | 123,500 | — | — |
| 2016-12-21 | $31.93 | $33.33 | 183,000 | — | — |
| 2016-12-20 | $31.65 | $33.04 | 224,100 | — | — |
| 2016-12-19 | $31.28 | $32.65 | 166,400 | — | — |
| 2016-12-16 | $31.22 | $32.59 | 882,900 | — | — |
| 2016-12-15 | $31.08 | $32.44 | 308,900 | — | — |
| 2016-12-14 | $30.76 | $32.11 | 218,000 | — | — |
| 2016-12-13 | $30.96 | $32.32 | 186,000 | — | — |
| 2016-12-12 | $30.87 | $32.22 | 308,000 | — | — |
| 2016-12-09 | $31.16 | $32.52 | 321,200 | — | — |
| 2016-12-08 | $31.13 | $32.49 | 499,900 | — | — |
| 2016-12-07 | $30.49 | $31.82 | 255,000 | — | — |
| 2016-12-06 | $30.30 | $31.63 | 509,700 | — | — |
| 2016-12-05 | $30.14 | $31.46 | 4,411,200 | — | — |
| 2016-12-02 | $29.15 | $30.43 | 1,294,100 | — | — |
| 2016-12-01 | $27.87 | $29.09 | 129,900 | — | — |
| 2016-11-30 | $27.20 | $28.39 | 216,500 | — | — |
| 2016-11-29 | $27.00 | $28.18 | 162,000 | — | — |
| 2016-11-28 | $26.80 | $27.97 | 122,700 | — | — |
| 2016-11-25 | $27.17 | $28.36 | 375,200 | — | — |
| 2016-11-23 | $27.59 | $28.80 | 122,800 | — | — |
| 2016-11-22 | $27.53 | $28.74 | 162,900 | — | — |
| 2016-11-21 | $27.18 | $28.30 | 139,500 | — | — |
| 2016-11-18 | $27.60 | $28.73 | 175,300 | — | — |
| 2016-11-17 | $26.89 | $27.99 | 232,300 | — | — |
| 2016-11-16 | $26.44 | $27.53 | 84,000 | — | — |
| 2016-11-15 | $26.46 | $27.55 | 108,500 | — | — |
| 2016-11-14 | $26.44 | $27.53 | 160,900 | — | — |
| 2016-11-11 | $26.05 | $27.12 | 390,200 | — | — |
| 2016-11-10 | $25.24 | $26.28 | 367,900 | — | — |
| 2016-11-09 | $24.78 | $25.80 | 708,200 | — | — |
| 2016-11-08 | $23.60 | $24.57 | 152,500 | — | — |
| 2016-11-07 | $23.83 | $24.81 | 143,800 | — | — |
| 2016-11-04 | $23.56 | $24.53 | 97,500 | — | — |
| 2016-11-03 | $23.73 | $24.71 | 74,100 | — | — |
| 2016-11-02 | $23.75 | $24.73 | 115,400 | — | — |
| 2016-11-01 | $24.05 | $25.04 | 459,600 | — | — |
| 2016-10-31 | $24.34 | $25.34 | 180,800 | — | — |
| 2016-10-28 | $24.27 | $25.27 | 165,500 | — | — |
| 2016-10-27 | $24.45 | $25.45 | 224,800 | — | — |
| 2016-10-26 | $24.39 | $25.39 | 285,500 | — | — |
| 2016-10-25 | $24.40 | $25.40 | 280,800 | — | — |
| 2016-10-24 | $24.50 | $25.51 | 410,800 | — | — |
| 2016-10-21 | $24.50 | $25.51 | 621,600 | — | — |
| 2016-10-20 | $22.97 | $23.91 | 82,900 | — | — |
| 2016-10-19 | $23.09 | $24.04 | 235,500 | — | — |
| 2016-10-18 | $22.90 | $23.84 | 240,200 | — | — |
| 2016-10-17 | $22.81 | $23.75 | 214,500 | — | — |
| 2016-10-14 | $23.03 | $23.98 | 106,800 | — | — |
| 2016-10-13 | $22.83 | $23.77 | 170,300 | — | — |
| 2016-10-12 | $23.34 | $24.30 | 113,900 | — | — |
| 2016-10-11 | $23.31 | $24.27 | 196,000 | — | — |
| 2016-10-10 | $23.54 | $24.51 | 159,900 | — | — |
| 2016-10-07 | $23.53 | $24.50 | 145,500 | — | — |
| 2016-10-06 | $23.49 | $24.46 | 162,800 | — | — |
| 2016-10-05 | $23.45 | $24.41 | 231,000 | — | — |
| 2016-10-04 | $23.33 | $24.29 | 201,300 | — | — |
| 2016-10-03 | $23.24 | $24.19 | 158,000 | — | — |
| 2016-09-30 | $23.37 | $24.33 | 227,100 | — | — |
| 2016-09-29 | $23.28 | $24.24 | 139,300 | — | — |
| 2016-09-28 | $23.50 | $24.47 | 101,700 | — | — |
| 2016-09-27 | $23.41 | $24.37 | 97,800 | — | — |
| 2016-09-26 | $23.27 | $24.23 | 132,000 | — | — |
| 2016-09-23 | $23.43 | $24.39 | 197,300 | — | — |
| 2016-09-22 | $23.45 | $24.41 | 403,200 | — | — |
| 2016-09-21 | $23.62 | $24.59 | 132,400 | — | — |
| 2016-09-20 | $23.46 | $24.42 | 119,400 | — | — |
| 2016-09-19 | $23.62 | $24.59 | 127,100 | — | — |
| 2016-09-16 | $23.45 | $24.41 | 268,100 | — | — |
| 2016-09-15 | $23.43 | $24.39 | 158,900 | — | — |
| 2016-09-14 | $23.19 | $24.14 | 133,900 | — | — |
| 2016-09-13 | $23.55 | $24.52 | 167,600 | — | — |
| 2016-09-12 | $23.79 | $24.77 | 197,400 | — | — |
| 2016-09-09 | $23.71 | $24.68 | 161,400 | — | — |
| 2016-09-08 | $23.89 | $24.87 | 110,500 | — | — |
| 2016-09-07 | $23.91 | $24.89 | 124,300 | — | — |
| 2016-09-06 | $23.83 | $24.81 | 108,800 | — | — |
| 2016-09-02 | $23.75 | $24.73 | 157,300 | — | — |
| 2016-09-01 | $23.91 | $24.89 | 82,500 | — | — |
| 2016-08-31 | $23.94 | $24.92 | 362,000 | — | — |
| 2016-08-30 | $23.81 | $24.79 | 114,600 | — | — |
| 2016-08-29 | $23.81 | $24.79 | 79,500 | — | — |
| 2016-08-26 | $23.83 | $24.81 | 131,500 | — | — |
| 2016-08-25 | $23.81 | $24.79 | 130,600 | — | — |
| 2016-08-24 | $23.57 | $24.54 | 134,900 | — | — |
| 2016-08-23 | $23.24 | $24.14 | 202,200 | — | — |
| 2016-08-22 | $23.20 | $24.10 | 96,100 | — | — |
| 2016-08-19 | $23.14 | $24.04 | 159,200 | — | — |
| 2016-08-18 | $22.77 | $23.65 | 106,100 | — | — |
| 2016-08-17 | $22.50 | $23.37 | 85,500 | — | — |
| 2016-08-16 | $22.42 | $23.29 | 88,800 | — | — |
| 2016-08-15 | $22.38 | $23.25 | 139,400 | — | — |
| 2016-08-12 | $21.89 | $22.74 | 305,800 | — | — |
| 2016-08-11 | $21.65 | $22.49 | 104,900 | — | — |
| 2016-08-10 | $21.65 | $22.49 | 156,300 | — | — |
| 2016-08-09 | $21.00 | $21.82 | 170,700 | — | — |
| 2016-08-08 | $20.80 | $21.61 | 65,900 | — | — |
| 2016-08-05 | $20.84 | $21.65 | 104,700 | — | — |
| 2016-08-04 | $20.08 | $20.86 | 41,200 | — | — |
| 2016-08-03 | $20.09 | $20.87 | 63,900 | — | — |
| 2016-08-02 | $19.93 | $20.70 | 128,300 | — | — |
| 2016-08-01 | $19.99 | $20.77 | 95,600 | — | — |
| 2016-07-29 | $20.03 | $20.81 | 94,200 | — | — |
| 2016-07-28 | $20.16 | $20.94 | 40,700 | — | — |
| 2016-07-27 | $20.21 | $21.00 | 162,200 | — | — |
| 2016-07-26 | $20.41 | $21.20 | 96,900 | — | — |
| 2016-07-25 | $20.30 | $21.09 | 95,300 | — | — |
| 2016-07-22 | $20.51 | $21.31 | 161,400 | — | — |
| 2016-07-21 | $20.56 | $21.36 | 86,100 | — | — |
| 2016-07-20 | $20.75 | $21.56 | 74,200 | — | — |
| 2016-07-19 | $20.92 | $21.73 | 249,600 | — | — |
| 2016-07-18 | $20.96 | $21.77 | 119,700 | — | — |
| 2016-07-15 | $20.98 | $21.80 | 186,200 | — | — |
| 2016-07-14 | $21.05 | $21.87 | 147,700 | — | — |
| 2016-07-13 | $20.90 | $21.71 | 110,600 | — | — |
| 2016-07-12 | $20.97 | $21.78 | 169,500 | — | — |
| 2016-07-11 | $20.62 | $21.42 | 207,900 | — | — |
| 2016-07-08 | $20.38 | $21.17 | 186,000 | — | — |
| 2016-07-07 | $19.99 | $20.77 | 174,100 | — | — |
| 2016-07-06 | $20.00 | $20.78 | 128,700 | — | — |
| 2016-07-05 | $19.83 | $20.60 | 131,900 | — | — |
| 2016-07-01 | $20.12 | $20.90 | 89,000 | — | — |
| 2016-06-30 | $20.36 | $21.15 | 173,300 | — | — |
| 2016-06-29 | $20.04 | $20.82 | 110,000 | — | — |
| 2016-06-28 | $19.74 | $20.51 | 156,300 | — | — |
| 2016-06-27 | $19.48 | $20.24 | 276,400 | — | — |
| 2016-06-24 | $19.89 | $20.66 | 1,201,300 | — | — |
| 2016-06-23 | $20.64 | $21.44 | 83,600 | — | — |
| 2016-06-22 | $20.17 | $20.95 | 54,100 | — | — |
| 2016-06-21 | $20.22 | $21.01 | 54,800 | — | — |
| 2016-06-20 | $20.21 | $21.00 | 88,600 | — | — |
| 2016-06-17 | $20.01 | $20.79 | 392,400 | — | — |
| 2016-06-16 | $20.03 | $20.81 | 92,200 | — | — |
| 2016-06-15 | $20.26 | $21.05 | 110,500 | — | — |
| 2016-06-14 | $20.44 | $21.23 | 120,300 | — | — |
| 2016-06-13 | $20.71 | $21.51 | 141,900 | — | — |
| 2016-06-10 | $21.33 | $22.16 | 510,000 | — | — |
| 2016-06-09 | $21.40 | $22.23 | 269,200 | — | — |
| 2016-06-08 | $21.57 | $22.41 | 59,200 | — | — |
| 2016-06-07 | $21.40 | $22.23 | 71,300 | — | — |
| 2016-06-06 | $21.39 | $22.22 | 130,000 | — | — |
| 2016-06-03 | $21.14 | $21.96 | 114,900 | — | — |
| 2016-06-02 | $21.52 | $22.36 | 63,900 | — | — |
| 2016-06-01 | $21.40 | $22.23 | 115,500 | — | — |
| 2016-05-31 | $21.25 | $22.08 | 80,800 | — | — |
| 2016-05-27 | $21.35 | $22.18 | 129,900 | — | — |
| 2016-05-26 | $20.99 | $21.81 | 72,900 | — | — |
| 2016-05-25 | $21.28 | $22.11 | 84,000 | — | — |
| 2016-05-24 | $21.09 | $21.86 | 186,900 | — | — |
| 2016-05-23 | $20.60 | $21.35 | 135,600 | — | — |
| 2016-05-20 | $20.47 | $21.21 | 108,800 | — | — |
| 2016-05-19 | $20.13 | $20.86 | 76,400 | — | — |
| 2016-05-18 | $20.25 | $20.99 | 239,900 | — | — |
| 2016-05-17 | $19.86 | $20.58 | 208,700 | — | — |
| 2016-05-16 | $19.93 | $20.66 | 204,000 | — | — |
| 2016-05-13 | $19.64 | $20.35 | 89,100 | — | — |
| 2016-05-12 | $19.83 | $20.55 | 85,500 | — | — |
| 2016-05-11 | $19.88 | $20.60 | 72,300 | — | — |
| 2016-05-10 | $19.94 | $20.67 | 83,400 | — | — |
| 2016-05-09 | $19.78 | $20.50 | 118,200 | — | — |
| 2016-05-06 | $19.74 | $20.46 | 103,400 | — | — |
| 2016-05-05 | $19.62 | $20.33 | 102,000 | — | — |
| 2016-05-04 | $19.63 | $20.34 | 151,600 | — | — |
| 2016-05-03 | $19.66 | $20.38 | 97,600 | — | — |
| 2016-05-02 | $20.11 | $20.84 | 125,000 | — | — |
| 2016-04-29 | $19.99 | $20.72 | 202,700 | — | — |
| 2016-04-28 | $19.96 | $20.69 | 328,400 | — | — |
| 2016-04-27 | $19.93 | $20.66 | 118,200 | — | — |
| 2016-04-26 | $19.81 | $20.53 | 153,900 | — | — |
| 2016-04-25 | $19.75 | $20.47 | 239,000 | — | — |
| 2016-04-22 | $20.18 | $20.91 | 448,300 | — | — |
| 2016-04-21 | $20.75 | $21.51 | 237,300 | — | — |
| 2016-04-20 | $21.04 | $21.81 | 242,900 | — | — |
| 2016-04-19 | $20.98 | $21.74 | 158,400 | — | — |
| 2016-04-18 | $20.77 | $21.53 | 160,600 | — | — |
| 2016-04-15 | $20.71 | $21.46 | 112,600 | — | — |
| 2016-04-14 | $20.82 | $21.58 | 117,700 | — | — |
| 2016-04-13 | $20.99 | $21.75 | 105,600 | — | — |
| 2016-04-12 | $20.51 | $21.26 | 201,500 | — | — |
| 2016-04-11 | $20.13 | $20.86 | 597,800 | — | — |
| 2016-04-08 | $19.54 | $20.25 | 137,300 | — | — |
| 2016-04-07 | $19.55 | $20.26 | 341,100 | — | — |
| 2016-04-06 | $19.87 | $20.59 | 133,300 | — | — |
| 2016-04-05 | $19.90 | $20.62 | 346,300 | — | — |
| 2016-04-04 | $20.24 | $20.98 | 85,200 | — | — |
| 2016-04-01 | $20.42 | $21.16 | 90,600 | — | — |
| 2016-03-31 | $20.39 | $21.13 | 92,100 | — | — |
| 2016-03-30 | $20.56 | $21.31 | 167,400 | — | — |
| 2016-03-29 | $20.14 | $20.87 | 312,200 | — | — |
| 2016-03-28 | $20.12 | $20.85 | 65,800 | — | — |
| 2016-03-24 | $20.14 | $20.87 | 124,900 | — | — |
| 2016-03-23 | $20.07 | $20.80 | 129,800 | — | — |
| 2016-03-22 | $20.50 | $21.25 | 82,400 | — | — |
| 2016-03-21 | $20.60 | $21.35 | 86,400 | — | — |
| 2016-03-18 | $20.45 | $21.19 | 339,400 | — | — |
| 2016-03-17 | $20.36 | $21.10 | 97,700 | — | — |
| 2016-03-16 | $20.07 | $20.80 | 252,700 | — | — |
| 2016-03-15 | $19.84 | $20.56 | 306,200 | — | — |
| 2016-03-14 | $19.95 | $20.68 | 88,300 | — | — |
| 2016-03-11 | $20.17 | $20.90 | 192,400 | — | — |
| 2016-03-10 | $19.99 | $20.72 | 195,500 | — | — |
| 2016-03-09 | $19.90 | $20.62 | 86,600 | — | — |
| 2016-03-08 | $19.84 | $20.56 | 157,000 | — | — |
| 2016-03-07 | $20.02 | $20.75 | 167,500 | — | — |
| 2016-03-04 | $19.90 | $20.62 | 127,300 | — | — |
| 2016-03-03 | $19.96 | $20.69 | 82,600 | — | — |
| 2016-03-02 | $19.83 | $20.55 | 96,700 | — | — |
| 2016-03-01 | $19.56 | $20.27 | 180,600 | — | — |
| 2016-02-29 | $19.34 | $20.04 | 106,000 | — | — |
| 2016-02-26 | $19.59 | $20.30 | 105,000 | — | — |
| 2016-02-25 | $19.50 | $20.21 | 71,200 | — | — |
| 2016-02-24 | $19.37 | $20.07 | 169,900 | — | — |
| 2016-02-23 | $19.38 | $20.03 | 156,800 | — | — |
| 2016-02-22 | $19.74 | $20.41 | 108,100 | — | — |
| 2016-02-19 | $19.71 | $20.37 | 285,400 | — | — |
| 2016-02-18 | $19.58 | $20.24 | 261,700 | — | — |
| 2016-02-17 | $20.00 | $20.67 | 162,900 | — | — |
| 2016-02-16 | $19.80 | $20.47 | 190,500 | — | — |
| 2016-02-12 | $19.55 | $20.21 | 203,500 | — | — |
| 2016-02-11 | $19.15 | $19.80 | 158,800 | — | — |
| 2016-02-10 | $19.76 | $20.43 | 214,900 | — | — |
| 2016-02-09 | $19.31 | $19.96 | 272,200 | — | — |
| 2016-02-08 | $18.73 | $19.36 | 345,000 | — | — |
| 2016-02-05 | $19.65 | $20.31 | 222,700 | — | — |
| 2016-02-04 | $19.57 | $20.23 | 121,000 | — | — |
| 2016-02-03 | $19.65 | $20.31 | 247,900 | — | — |
| 2016-02-02 | $19.54 | $20.20 | 222,100 | — | — |
| 2016-02-01 | $19.19 | $19.84 | 119,900 | — | — |
| 2016-01-29 | $19.69 | $20.35 | 212,500 | — | — |
| 2016-01-28 | $19.47 | $20.13 | 81,700 | — | — |
| 2016-01-27 | $19.24 | $19.89 | 165,800 | — | — |
| 2016-01-26 | $19.46 | $20.12 | 280,900 | — | — |
| 2016-01-25 | $18.65 | $19.28 | 205,900 | — | — |
| 2016-01-22 | $18.95 | $19.59 | 226,400 | — | — |
| 2016-01-21 | $18.66 | $19.29 | 177,000 | — | — |
| 2016-01-20 | $18.98 | $19.62 | 224,300 | — | — |
| 2016-01-19 | $18.95 | $19.59 | 160,200 | — | — |
| 2016-01-15 | $19.14 | $19.79 | 434,500 | — | — |
| 2016-01-14 | $19.29 | $19.94 | 265,400 | — | — |
| 2016-01-13 | $19.23 | $19.88 | 360,600 | — | — |
| 2016-01-12 | $20.15 | $20.83 | 158,200 | — | — |
| 2016-01-11 | $20.16 | $20.84 | 134,600 | — | — |
| 2016-01-08 | $20.30 | $20.98 | 264,500 | — | — |
| 2016-01-07 | $20.92 | $21.63 | 223,300 | — | — |
| 2016-01-06 | $21.08 | $21.79 | 264,400 | — | — |
| 2016-01-05 | $21.05 | $21.76 | 157,700 | — | — |
| 2016-01-04 | $20.90 | $21.60 | 314,700 | — | — |