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
- 2015-07-16 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 | $28.45 | $28.45 | 374,800 | — | — |
| 2016-12-29 | $28.90 | $28.90 | 323,700 | — | — |
| 2016-12-28 | $29.15 | $29.15 | 387,100 | — | — |
| 2016-12-27 | $30.20 | $30.20 | 480,800 | — | — |
| 2016-12-23 | $29.90 | $29.90 | 460,100 | — | — |
| 2016-12-22 | $29.60 | $29.60 | 859,700 | — | — |
| 2016-12-21 | $30.20 | $30.20 | 201,400 | — | — |
| 2016-12-20 | $30.55 | $30.55 | 283,800 | — | — |
| 2016-12-19 | $30.10 | $30.10 | 675,400 | — | — |
| 2016-12-16 | $29.90 | $29.90 | 1,670,100 | — | — |
| 2016-12-15 | $30.25 | $30.25 | 840,600 | — | — |
| 2016-12-14 | $29.80 | $29.80 | 693,900 | — | — |
| 2016-12-13 | $29.85 | $29.85 | 705,200 | — | — |
| 2016-12-12 | $29.75 | $29.75 | 1,052,200 | — | — |
| 2016-12-09 | $30.85 | $30.85 | 1,062,600 | — | — |
| 2016-12-08 | $31.25 | $31.25 | 2,682,800 | — | — |
| 2016-12-07 | $31.85 | $31.85 | 1,380,500 | — | — |
| 2016-12-06 | $31.50 | $31.50 | 448,900 | — | — |
| 2016-12-05 | $31.45 | $31.45 | 570,400 | — | — |
| 2016-12-02 | $30.65 | $30.65 | 463,200 | — | — |
| 2016-12-01 | $29.45 | $29.45 | 900,600 | — | — |
| 2016-11-30 | $30.05 | $30.05 | 844,800 | — | — |
| 2016-11-29 | $30.75 | $30.75 | 618,000 | — | — |
| 2016-11-28 | $31.00 | $31.00 | 533,300 | — | — |
| 2016-11-25 | $31.80 | $31.80 | 303,900 | — | — |
| 2016-11-23 | $32.00 | $32.00 | 728,500 | — | — |
| 2016-11-22 | $32.30 | $32.30 | 866,300 | — | — |
| 2016-11-21 | $31.15 | $31.15 | 500,500 | — | — |
| 2016-11-18 | $30.80 | $30.80 | 546,100 | — | — |
| 2016-11-17 | $31.00 | $31.00 | 430,500 | — | — |
| 2016-11-16 | $30.40 | $30.40 | 544,200 | — | — |
| 2016-11-15 | $29.85 | $29.85 | 811,100 | — | — |
| 2016-11-14 | $30.55 | $30.55 | 1,064,200 | — | — |
| 2016-11-11 | $29.60 | $29.60 | 744,400 | — | — |
| 2016-11-10 | $28.85 | $28.85 | 1,356,000 | — | — |
| 2016-11-09 | $28.10 | $28.10 | 522,400 | — | — |
| 2016-11-08 | $26.80 | $26.80 | 285,600 | — | — |
| 2016-11-07 | $26.55 | $26.55 | 683,000 | — | — |
| 2016-11-04 | $26.15 | $26.15 | 369,400 | — | — |
| 2016-11-03 | $25.80 | $25.80 | 497,400 | — | — |
| 2016-11-02 | $26.65 | $26.65 | 413,500 | — | — |
| 2016-11-01 | $26.55 | $26.55 | 425,100 | — | — |
| 2016-10-31 | $27.35 | $27.35 | 374,200 | — | — |
| 2016-10-28 | $27.05 | $27.05 | 594,700 | — | — |
| 2016-10-27 | $26.58 | $26.58 | 487,000 | — | — |
| 2016-10-26 | $26.79 | $26.79 | 435,500 | — | — |
| 2016-10-25 | $27.13 | $27.13 | 334,400 | — | — |
| 2016-10-24 | $27.64 | $27.64 | 308,600 | — | — |
| 2016-10-21 | $27.16 | $27.16 | 375,600 | — | — |
| 2016-10-20 | $27.42 | $27.42 | 282,900 | — | — |
| 2016-10-19 | $27.55 | $27.55 | 493,400 | — | — |
| 2016-10-18 | $27.17 | $27.17 | 687,400 | — | — |
| 2016-10-17 | $26.88 | $26.88 | 492,100 | — | — |
| 2016-10-14 | $26.79 | $26.79 | 627,700 | — | — |
| 2016-10-13 | $26.44 | $26.44 | 481,000 | — | — |
| 2016-10-12 | $26.95 | $26.95 | 441,600 | — | — |
| 2016-10-11 | $26.65 | $26.65 | 738,300 | — | — |
| 2016-10-10 | $27.21 | $27.21 | 780,200 | — | — |
| 2016-10-07 | $27.20 | $27.20 | 864,100 | — | — |
| 2016-10-06 | $26.90 | $26.90 | 1,306,900 | — | — |
| 2016-10-05 | $27.09 | $27.09 | 7,542,200 | — | — |
| 2016-10-04 | $27.33 | $27.33 | 2,794,500 | — | — |
| 2016-10-03 | $26.32 | $26.32 | 587,200 | — | — |
| 2016-09-30 | $26.21 | $26.21 | 642,400 | — | — |
| 2016-09-29 | $25.95 | $25.95 | 623,200 | — | — |
| 2016-09-28 | $26.11 | $26.11 | 453,300 | — | — |
| 2016-09-27 | $26.13 | $26.13 | 409,600 | — | — |
| 2016-09-26 | $25.99 | $25.99 | 478,900 | — | — |
| 2016-09-23 | $26.00 | $26.00 | 988,800 | — | — |
| 2016-09-22 | $26.18 | $26.18 | 666,600 | — | — |
| 2016-09-21 | $26.39 | $26.39 | 916,600 | — | — |
| 2016-09-20 | $25.60 | $25.60 | 938,200 | — | — |
| 2016-09-19 | $25.09 | $25.09 | 707,500 | — | — |
| 2016-09-16 | $24.79 | $24.79 | 1,120,400 | — | — |
| 2016-09-15 | $24.83 | $24.83 | 911,800 | — | — |
| 2016-09-14 | $24.55 | $24.55 | 1,165,600 | — | — |
| 2016-09-13 | $25.23 | $25.23 | 1,353,500 | — | — |
| 2016-09-12 | $25.69 | $25.69 | 1,608,100 | — | — |
| 2016-09-09 | $25.17 | $25.17 | 1,561,600 | — | — |
| 2016-09-08 | $26.20 | $26.20 | 1,678,800 | — | — |
| 2016-09-07 | $26.34 | $26.34 | 6,843,300 | — | — |
| 2016-09-06 | $27.21 | $27.21 | 527,500 | — | — |
| 2016-09-02 | $27.48 | $27.48 | 598,000 | — | — |
| 2016-09-01 | $27.66 | $27.66 | 4,100,900 | — | — |
| 2016-08-31 | $25.42 | $25.42 | 1,196,400 | — | — |
| 2016-08-30 | $25.72 | $25.72 | 1,038,600 | — | — |
| 2016-08-29 | $26.08 | $26.08 | 499,800 | — | — |
| 2016-08-26 | $26.42 | $26.42 | 503,500 | — | — |
| 2016-08-25 | $26.70 | $26.70 | 714,000 | — | — |
| 2016-08-24 | $27.92 | $27.92 | 232,700 | — | — |
| 2016-08-23 | $28.12 | $28.12 | 683,200 | — | — |
| 2016-08-22 | $27.40 | $27.40 | 305,800 | — | — |
| 2016-08-19 | $27.72 | $27.72 | 344,200 | — | — |
| 2016-08-18 | $27.80 | $27.80 | 543,600 | — | — |
| 2016-08-17 | $26.98 | $26.98 | 332,600 | — | — |
| 2016-08-16 | $26.86 | $26.86 | 380,100 | — | — |
| 2016-08-15 | $27.29 | $27.29 | 250,900 | — | — |
| 2016-08-12 | $27.75 | $27.75 | 564,500 | — | — |
| 2016-08-11 | $27.48 | $27.48 | 451,600 | — | — |
| 2016-08-10 | $27.01 | $27.01 | 392,300 | — | — |
| 2016-08-09 | $26.90 | $26.90 | 442,200 | — | — |
| 2016-08-08 | $27.16 | $27.16 | 465,600 | — | — |
| 2016-08-05 | $26.89 | $26.89 | 300,900 | — | — |
| 2016-08-04 | $26.53 | $26.53 | 349,600 | — | — |
| 2016-08-03 | $26.36 | $26.36 | 650,200 | — | — |
| 2016-08-02 | $25.91 | $25.91 | 1,497,200 | — | — |
| 2016-08-01 | $27.20 | $27.20 | 1,654,100 | — | — |
| 2016-07-29 | $26.14 | $26.14 | 364,000 | — | — |
| 2016-07-28 | $25.58 | $25.58 | 238,600 | — | — |
| 2016-07-27 | $25.72 | $25.72 | 544,500 | — | — |
| 2016-07-26 | $25.93 | $25.93 | 501,200 | — | — |
| 2016-07-25 | $25.93 | $25.93 | 585,900 | — | — |
| 2016-07-22 | $25.75 | $25.75 | 290,400 | — | — |
| 2016-07-21 | $25.66 | $25.66 | 393,100 | — | — |
| 2016-07-20 | $26.04 | $26.04 | 400,600 | — | — |
| 2016-07-19 | $26.15 | $26.15 | 1,046,100 | — | — |
| 2016-07-18 | $25.70 | $25.70 | 929,200 | — | — |
| 2016-07-15 | $24.76 | $24.76 | 450,300 | — | — |
| 2016-07-14 | $24.54 | $24.54 | 544,200 | — | — |
| 2016-07-13 | $24.31 | $24.31 | 402,500 | — | — |
| 2016-07-12 | $25.12 | $25.12 | 781,800 | — | — |
| 2016-07-11 | $25.19 | $25.19 | 747,300 | — | — |
| 2016-07-08 | $24.74 | $24.74 | 548,200 | — | — |
| 2016-07-07 | $24.06 | $24.06 | 413,800 | — | — |
| 2016-07-06 | $24.13 | $24.13 | 521,500 | — | — |
| 2016-07-05 | $23.87 | $23.87 | 365,800 | — | — |
| 2016-07-01 | $24.81 | $24.81 | 388,800 | — | — |
| 2016-06-30 | $24.89 | $24.89 | 629,300 | — | — |
| 2016-06-29 | $24.69 | $24.69 | 757,700 | — | — |
| 2016-06-28 | $23.97 | $23.97 | 785,800 | — | — |
| 2016-06-27 | $23.18 | $23.18 | 979,500 | — | — |
| 2016-06-24 | $23.67 | $23.67 | 2,283,400 | — | — |
| 2016-06-23 | $24.42 | $24.42 | 998,300 | — | — |
| 2016-06-22 | $23.70 | $23.70 | 676,600 | — | — |
| 2016-06-21 | $23.57 | $23.57 | 719,300 | — | — |
| 2016-06-20 | $24.07 | $24.07 | 771,200 | — | — |
| 2016-06-17 | $23.33 | $23.33 | 1,227,700 | — | — |
| 2016-06-16 | $23.26 | $23.26 | 1,336,000 | — | — |
| 2016-06-15 | $23.78 | $23.78 | 1,202,700 | — | — |
| 2016-06-14 | $23.16 | $23.16 | 1,658,400 | — | — |
| 2016-06-13 | $23.94 | $23.94 | 1,230,800 | — | — |
| 2016-06-10 | $24.62 | $24.62 | 1,139,300 | — | — |
| 2016-06-09 | $25.16 | $25.16 | 1,460,100 | — | — |
| 2016-06-08 | $24.53 | $24.53 | 1,414,300 | — | — |
| 2016-06-07 | $24.66 | $24.66 | 9,145,200 | — | — |
| 2016-06-06 | $25.47 | $25.47 | 996,300 | — | — |
| 2016-06-03 | $25.52 | $25.52 | 512,400 | — | — |
| 2016-06-02 | $25.00 | $25.00 | 1,710,900 | — | — |
| 2016-06-01 | $26.21 | $26.21 | 1,559,200 | — | — |
| 2016-05-31 | $25.07 | $25.07 | 1,224,500 | — | — |
| 2016-05-27 | $25.60 | $25.60 | 497,200 | — | — |
| 2016-05-26 | $25.33 | $25.33 | 604,300 | — | — |
| 2016-05-25 | $23.61 | $23.61 | 340,000 | — | — |
| 2016-05-24 | $23.43 | $23.43 | 238,000 | — | — |
| 2016-05-23 | $23.24 | $23.24 | 335,800 | — | — |
| 2016-05-20 | $23.22 | $23.22 | 255,600 | — | — |
| 2016-05-19 | $23.45 | $23.45 | 273,200 | — | — |
| 2016-05-18 | $23.09 | $23.09 | 268,700 | — | — |
| 2016-05-17 | $23.34 | $23.34 | 286,900 | — | — |
| 2016-05-16 | $23.96 | $23.96 | 260,500 | — | — |
| 2016-05-13 | $23.89 | $23.89 | 432,200 | — | — |
| 2016-05-12 | $24.45 | $24.45 | 238,200 | — | — |
| 2016-05-11 | $24.53 | $24.53 | 331,600 | — | — |
| 2016-05-10 | $25.28 | $25.28 | 276,800 | — | — |
| 2016-05-09 | $25.41 | $25.41 | 289,600 | — | — |
| 2016-05-06 | $25.33 | $25.33 | 297,600 | — | — |
| 2016-05-05 | $24.80 | $24.80 | 404,300 | — | — |
| 2016-05-04 | $25.87 | $25.87 | 368,600 | — | — |
| 2016-05-03 | $26.26 | $26.26 | 310,300 | — | — |
| 2016-05-02 | $25.78 | $25.78 | 722,600 | — | — |
| 2016-04-29 | $26.45 | $26.45 | 301,200 | — | — |
| 2016-04-28 | $26.72 | $26.72 | 426,900 | — | — |
| 2016-04-27 | $27.68 | $27.68 | 163,800 | — | — |
| 2016-04-26 | $27.23 | $27.23 | 163,000 | — | — |
| 2016-04-25 | $27.01 | $27.01 | 378,900 | — | — |
| 2016-04-22 | $27.21 | $27.21 | 288,300 | — | — |
| 2016-04-21 | $27.13 | $27.13 | 322,300 | — | — |
| 2016-04-20 | $27.06 | $27.06 | 521,200 | — | — |
| 2016-04-19 | $27.65 | $27.65 | 812,200 | — | — |
| 2016-04-18 | $27.25 | $27.25 | 544,900 | — | — |
| 2016-04-15 | $26.67 | $26.67 | 348,200 | — | — |
| 2016-04-14 | $26.11 | $26.11 | 544,100 | — | — |
| 2016-04-13 | $26.14 | $26.14 | 408,200 | — | — |
| 2016-04-12 | $25.74 | $25.74 | 1,011,300 | — | — |
| 2016-04-11 | $24.12 | $24.12 | 519,200 | — | — |
| 2016-04-08 | $25.20 | $25.20 | 887,400 | — | — |
| 2016-04-07 | $25.04 | $25.04 | 2,729,500 | — | — |
| 2016-04-06 | $22.70 | $22.70 | 465,400 | — | — |
| 2016-04-05 | $22.49 | $22.49 | 519,500 | — | — |
| 2016-04-04 | $23.34 | $23.34 | 453,700 | — | — |
| 2016-04-01 | $23.91 | $23.91 | 504,700 | — | — |
| 2016-03-31 | $23.43 | $23.43 | 329,700 | — | — |
| 2016-03-30 | $23.09 | $23.09 | 223,100 | — | — |
| 2016-03-29 | $23.01 | $23.01 | 369,700 | — | — |
| 2016-03-28 | $22.50 | $22.50 | 210,500 | — | — |
| 2016-03-24 | $22.01 | $22.01 | 633,500 | — | — |
| 2016-03-23 | $22.68 | $22.68 | 293,100 | — | — |
| 2016-03-22 | $23.18 | $23.18 | 466,100 | — | — |
| 2016-03-21 | $23.66 | $23.66 | 581,300 | — | — |
| 2016-03-18 | $23.31 | $23.31 | 1,584,300 | — | — |
| 2016-03-17 | $21.80 | $21.80 | 153,200 | — | — |
| 2016-03-16 | $21.60 | $21.60 | 220,100 | — | — |
| 2016-03-15 | $21.05 | $21.05 | 240,400 | — | — |
| 2016-03-14 | $21.49 | $21.49 | 343,700 | — | — |
| 2016-03-11 | $21.44 | $21.44 | 423,100 | — | — |
| 2016-03-10 | $21.26 | $21.26 | 548,600 | — | — |
| 2016-03-09 | $20.68 | $20.68 | 319,000 | — | — |
| 2016-03-08 | $20.18 | $20.18 | 293,700 | — | — |
| 2016-03-07 | $20.26 | $20.26 | 449,600 | — | — |
| 2016-03-04 | $20.70 | $20.70 | 309,300 | — | — |
| 2016-03-03 | $20.29 | $20.29 | 301,600 | — | — |
| 2016-03-02 | $20.41 | $20.41 | 249,100 | — | — |
| 2016-03-01 | $20.95 | $20.95 | 635,200 | — | — |
| 2016-02-29 | $20.20 | $20.20 | 476,300 | — | — |
| 2016-02-26 | $20.20 | $20.20 | 559,200 | — | — |
| 2016-02-25 | $20.70 | $20.70 | 471,100 | — | — |
| 2016-02-24 | $20.78 | $20.78 | 802,800 | — | — |
| 2016-02-23 | $20.36 | $20.36 | 726,800 | — | — |
| 2016-02-22 | $21.03 | $21.03 | 906,700 | — | — |
| 2016-02-19 | $21.00 | $21.00 | 5,021,600 | — | — |
| 2016-02-18 | $20.89 | $20.89 | 727,300 | — | — |
| 2016-02-17 | $21.56 | $21.56 | 630,200 | — | — |
| 2016-02-16 | $21.26 | $21.26 | 259,900 | — | — |
| 2016-02-12 | $20.30 | $20.30 | 232,600 | — | — |
| 2016-02-11 | $19.82 | $19.82 | 214,100 | — | — |
| 2016-02-10 | $19.79 | $19.79 | 258,600 | — | — |
| 2016-02-09 | $19.21 | $19.21 | 290,300 | — | — |
| 2016-02-08 | $19.50 | $19.50 | 581,500 | — | — |
| 2016-02-05 | $20.87 | $20.87 | 554,100 | — | — |
| 2016-02-04 | $20.73 | $20.73 | 216,200 | — | — |
| 2016-02-03 | $21.11 | $21.11 | 415,300 | — | — |
| 2016-02-02 | $22.12 | $22.12 | 553,600 | — | — |
| 2016-02-01 | $21.87 | $21.87 | 1,085,100 | — | — |
| 2016-01-29 | $22.35 | $22.35 | 760,900 | — | — |
| 2016-01-28 | $21.38 | $21.38 | 627,100 | — | — |
| 2016-01-27 | $20.77 | $20.77 | 381,500 | — | — |
| 2016-01-26 | $20.58 | $20.58 | 401,100 | — | — |
| 2016-01-25 | $19.77 | $19.77 | 323,800 | — | — |
| 2016-01-22 | $19.48 | $19.48 | 522,800 | — | — |
| 2016-01-21 | $18.72 | $18.72 | 269,900 | — | — |
| 2016-01-20 | $18.70 | $18.70 | 319,700 | — | — |
| 2016-01-19 | $18.80 | $18.80 | 655,100 | — | — |
| 2016-01-15 | $18.82 | $18.82 | 795,800 | — | — |
| 2016-01-14 | $17.73 | $17.73 | 685,700 | — | — |
| 2016-01-13 | $17.58 | $17.58 | 259,400 | — | — |
| 2016-01-12 | $17.50 | $17.50 | 832,200 | — | — |
| 2016-01-11 | $18.27 | $18.27 | 494,800 | — | — |
| 2016-01-08 | $18.16 | $18.16 | 336,800 | — | — |
| 2016-01-07 | $18.34 | $18.34 | 313,900 | — | — |
| 2016-01-06 | $18.60 | $18.60 | 485,400 | — | — |
| 2016-01-05 | $17.98 | $17.98 | 342,000 | — | — |
| 2016-01-04 | $17.33 | $17.33 | 285,800 | — | — |