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
- 2013-10-16 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 | $22.14 | $22.14 | 570,100 | — | — |
| 2016-12-29 | $21.76 | $21.76 | 761,200 | — | — |
| 2016-12-28 | $22.15 | $22.15 | 1,190,500 | — | — |
| 2016-12-27 | $22.64 | $22.64 | 751,400 | — | — |
| 2016-12-23 | $22.45 | $22.45 | 299,700 | — | — |
| 2016-12-22 | $22.16 | $22.16 | 593,300 | — | — |
| 2016-12-21 | $22.41 | $22.41 | 498,900 | — | — |
| 2016-12-20 | $22.53 | $22.53 | 567,400 | — | — |
| 2016-12-19 | $22.43 | $22.43 | 499,900 | — | — |
| 2016-12-16 | $22.47 | $22.47 | 892,000 | — | — |
| 2016-12-15 | $22.58 | $22.58 | 827,800 | — | — |
| 2016-12-14 | $22.24 | $22.24 | 2,124,200 | — | — |
| 2016-12-13 | $21.57 | $21.57 | 1,237,700 | — | — |
| 2016-12-12 | $22.72 | $22.72 | 1,054,400 | — | — |
| 2016-12-09 | $23.45 | $23.45 | 433,100 | — | — |
| 2016-12-08 | $23.00 | $23.00 | 618,500 | — | — |
| 2016-12-07 | $22.70 | $22.70 | 726,500 | — | — |
| 2016-12-06 | $22.35 | $22.35 | 879,600 | — | — |
| 2016-12-05 | $21.35 | $21.35 | 747,700 | — | — |
| 2016-12-02 | $20.33 | $20.33 | 774,600 | — | — |
| 2016-12-01 | $20.51 | $20.51 | 1,092,800 | — | — |
| 2016-11-30 | $20.37 | $20.37 | 772,200 | — | — |
| 2016-11-29 | $19.66 | $19.66 | 612,100 | — | — |
| 2016-11-28 | $19.89 | $19.89 | 736,800 | — | — |
| 2016-11-25 | $20.00 | $20.00 | 432,900 | — | — |
| 2016-11-23 | $20.50 | $20.50 | 581,900 | — | — |
| 2016-11-22 | $20.20 | $20.20 | 1,077,900 | — | — |
| 2016-11-21 | $20.19 | $20.19 | 492,600 | — | — |
| 2016-11-18 | $20.03 | $20.03 | 998,700 | — | — |
| 2016-11-17 | $20.24 | $20.24 | 639,600 | — | — |
| 2016-11-16 | $20.86 | $20.86 | 892,400 | — | — |
| 2016-11-15 | $20.85 | $20.85 | 1,308,300 | — | — |
| 2016-11-14 | $20.53 | $20.53 | 2,543,500 | — | — |
| 2016-11-11 | $19.40 | $19.40 | 1,959,400 | — | — |
| 2016-11-10 | $18.27 | $18.27 | 2,341,800 | — | — |
| 2016-11-09 | $17.44 | $17.44 | 4,398,900 | — | — |
| 2016-11-08 | $16.90 | $16.90 | 11,272,000 | — | — |
| 2016-11-07 | $27.57 | $27.57 | 603,100 | — | — |
| 2016-11-04 | $27.26 | $27.26 | 357,900 | — | — |
| 2016-11-03 | $27.25 | $27.25 | 339,400 | — | — |
| 2016-11-02 | $27.26 | $27.26 | 334,800 | — | — |
| 2016-11-01 | $27.57 | $27.57 | 578,500 | — | — |
| 2016-10-31 | $28.34 | $28.34 | 336,600 | — | — |
| 2016-10-28 | $28.98 | $28.98 | 257,600 | — | — |
| 2016-10-27 | $28.94 | $28.94 | 375,600 | — | — |
| 2016-10-26 | $29.80 | $29.80 | 228,600 | — | — |
| 2016-10-25 | $29.66 | $29.66 | 269,600 | — | — |
| 2016-10-24 | $30.18 | $30.18 | 1,003,400 | — | — |
| 2016-10-21 | $29.26 | $29.26 | 257,600 | — | — |
| 2016-10-20 | $29.39 | $29.39 | 258,100 | — | — |
| 2016-10-19 | $29.76 | $29.76 | 286,600 | — | — |
| 2016-10-18 | $29.44 | $29.44 | 369,900 | — | — |
| 2016-10-17 | $29.49 | $29.49 | 310,100 | — | — |
| 2016-10-14 | $29.83 | $29.83 | 427,800 | — | — |
| 2016-10-13 | $29.67 | $29.67 | 661,700 | — | — |
| 2016-10-12 | $29.85 | $29.85 | 549,800 | — | — |
| 2016-10-11 | $30.13 | $30.13 | 723,800 | — | — |
| 2016-10-10 | $30.79 | $30.79 | 426,400 | — | — |
| 2016-10-07 | $31.01 | $31.01 | 391,900 | — | — |
| 2016-10-06 | $31.30 | $31.30 | 357,800 | — | — |
| 2016-10-05 | $31.47 | $31.47 | 698,100 | — | — |
| 2016-10-04 | $31.07 | $31.07 | 442,400 | — | — |
| 2016-10-03 | $31.05 | $31.05 | 486,300 | — | — |
| 2016-09-30 | $30.95 | $30.95 | 470,800 | — | — |
| 2016-09-29 | $30.49 | $30.49 | 401,300 | — | — |
| 2016-09-28 | $31.36 | $31.36 | 504,400 | — | — |
| 2016-09-27 | $31.13 | $31.13 | 448,700 | — | — |
| 2016-09-26 | $30.66 | $30.66 | 417,200 | — | — |
| 2016-09-23 | $31.11 | $31.11 | 632,500 | — | — |
| 2016-09-22 | $30.65 | $30.65 | 508,600 | — | — |
| 2016-09-21 | $30.51 | $30.51 | 758,500 | — | — |
| 2016-09-20 | $30.71 | $30.71 | 691,200 | — | — |
| 2016-09-19 | $31.37 | $31.37 | 880,300 | — | — |
| 2016-09-16 | $31.21 | $31.21 | 778,600 | — | — |
| 2016-09-15 | $30.86 | $30.86 | 834,600 | — | — |
| 2016-09-14 | $29.41 | $29.41 | 332,200 | — | — |
| 2016-09-13 | $29.37 | $29.37 | 374,400 | — | — |
| 2016-09-12 | $30.33 | $30.33 | 491,100 | — | — |
| 2016-09-09 | $29.08 | $29.08 | 304,100 | — | — |
| 2016-09-08 | $29.94 | $29.94 | 254,100 | — | — |
| 2016-09-07 | $29.91 | $29.91 | 348,400 | — | — |
| 2016-09-06 | $29.61 | $29.61 | 397,800 | — | — |
| 2016-09-02 | $30.35 | $30.35 | 532,500 | — | — |
| 2016-09-01 | $30.06 | $30.06 | 478,600 | — | — |
| 2016-08-31 | $31.01 | $31.01 | 481,800 | — | — |
| 2016-08-30 | $30.28 | $30.28 | 403,400 | — | — |
| 2016-08-29 | $29.78 | $29.78 | 374,000 | — | — |
| 2016-08-26 | $29.46 | $29.46 | 344,400 | — | — |
| 2016-08-25 | $29.39 | $29.39 | 354,600 | — | — |
| 2016-08-24 | $29.37 | $29.37 | 177,300 | — | — |
| 2016-08-23 | $30.09 | $30.09 | 332,400 | — | — |
| 2016-08-22 | $29.48 | $29.48 | 353,000 | — | — |
| 2016-08-19 | $29.26 | $29.26 | 339,500 | — | — |
| 2016-08-18 | $29.46 | $29.46 | 515,900 | — | — |
| 2016-08-17 | $29.26 | $29.26 | 371,400 | — | — |
| 2016-08-16 | $29.41 | $29.41 | 374,000 | — | — |
| 2016-08-15 | $29.54 | $29.54 | 556,600 | — | — |
| 2016-08-12 | $28.92 | $28.92 | 371,400 | — | — |
| 2016-08-11 | $28.97 | $28.97 | 375,400 | — | — |
| 2016-08-10 | $29.00 | $29.00 | 556,200 | — | — |
| 2016-08-09 | $29.80 | $29.80 | 330,500 | — | — |
| 2016-08-08 | $30.61 | $30.61 | 493,400 | — | — |
| 2016-08-05 | $30.98 | $30.98 | 760,900 | — | — |
| 2016-08-04 | $29.51 | $29.51 | 731,900 | — | — |
| 2016-08-03 | $28.60 | $28.60 | 777,700 | — | — |
| 2016-08-02 | $27.76 | $27.76 | 832,100 | — | — |
| 2016-08-01 | $28.37 | $28.37 | 421,600 | — | — |
| 2016-07-29 | $28.84 | $28.84 | 651,300 | — | — |
| 2016-07-28 | $28.65 | $28.65 | 389,000 | — | — |
| 2016-07-27 | $28.72 | $28.72 | 354,500 | — | — |
| 2016-07-26 | $28.30 | $28.30 | 271,100 | — | — |
| 2016-07-25 | $28.00 | $28.00 | 275,600 | — | — |
| 2016-07-22 | $28.33 | $28.33 | 318,800 | — | — |
| 2016-07-21 | $28.45 | $28.45 | 501,800 | — | — |
| 2016-07-20 | $28.39 | $28.39 | 465,900 | — | — |
| 2016-07-19 | $27.86 | $27.86 | 457,300 | — | — |
| 2016-07-18 | $28.35 | $28.35 | 874,000 | — | — |
| 2016-07-15 | $27.49 | $27.49 | 928,500 | — | — |
| 2016-07-14 | $27.02 | $27.02 | 911,400 | — | — |
| 2016-07-13 | $25.80 | $25.80 | 1,168,300 | — | — |
| 2016-07-12 | $24.90 | $24.90 | 715,900 | — | — |
| 2016-07-11 | $24.00 | $24.00 | 698,100 | — | — |
| 2016-07-08 | $23.46 | $23.46 | 1,022,600 | — | — |
| 2016-07-07 | $22.51 | $22.51 | 724,200 | — | — |
| 2016-07-06 | $21.69 | $21.69 | 1,529,800 | — | — |
| 2016-07-05 | $21.27 | $21.27 | 430,700 | — | — |
| 2016-07-01 | $23.03 | $23.03 | 519,100 | — | — |
| 2016-06-30 | $22.82 | $22.82 | 600,400 | — | — |
| 2016-06-29 | $22.65 | $22.65 | 1,162,700 | — | — |
| 2016-06-28 | $21.79 | $21.79 | 1,337,800 | — | — |
| 2016-06-27 | $21.20 | $21.20 | 1,029,200 | — | — |
| 2016-06-24 | $22.88 | $22.88 | 989,500 | — | — |
| 2016-06-23 | $24.40 | $24.40 | 474,000 | — | — |
| 2016-06-22 | $23.45 | $23.45 | 451,400 | — | — |
| 2016-06-21 | $23.93 | $23.93 | 552,900 | — | — |
| 2016-06-20 | $24.62 | $24.62 | 552,600 | — | — |
| 2016-06-17 | $23.96 | $23.96 | 729,700 | — | — |
| 2016-06-16 | $24.30 | $24.30 | 594,300 | — | — |
| 2016-06-15 | $24.80 | $24.80 | 836,900 | — | — |
| 2016-06-14 | $24.75 | $24.75 | 1,255,100 | — | — |
| 2016-06-13 | $26.75 | $26.75 | 463,000 | — | — |
| 2016-06-10 | $27.22 | $27.22 | 543,500 | — | — |
| 2016-06-09 | $28.76 | $28.76 | 727,700 | — | — |
| 2016-06-08 | $29.90 | $29.90 | 334,900 | — | — |
| 2016-06-07 | $30.79 | $30.79 | 448,600 | — | — |
| 2016-06-06 | $30.70 | $30.70 | 693,900 | — | — |
| 2016-06-03 | $29.60 | $29.60 | 768,000 | — | — |
| 2016-06-02 | $30.79 | $30.79 | 706,300 | — | — |
| 2016-06-01 | $31.00 | $31.00 | 842,000 | — | — |
| 2016-05-31 | $31.26 | $31.26 | 560,100 | — | — |
| 2016-05-27 | $30.78 | $30.78 | 391,500 | — | — |
| 2016-05-26 | $30.35 | $30.35 | 439,500 | — | — |
| 2016-05-25 | $31.08 | $31.08 | 651,000 | — | — |
| 2016-05-24 | $30.41 | $30.41 | 490,100 | — | — |
| 2016-05-23 | $29.77 | $29.77 | 608,400 | — | — |
| 2016-05-20 | $29.80 | $29.80 | 464,100 | — | — |
| 2016-05-19 | $29.52 | $29.52 | 560,500 | — | — |
| 2016-05-18 | $30.67 | $30.67 | 581,700 | — | — |
| 2016-05-17 | $29.88 | $29.88 | 661,600 | — | — |
| 2016-05-16 | $29.95 | $29.95 | 362,000 | — | — |
| 2016-05-13 | $30.00 | $30.00 | 468,100 | — | — |
| 2016-05-12 | $30.51 | $30.51 | 683,900 | — | — |
| 2016-05-11 | $31.88 | $31.88 | 635,500 | — | — |
| 2016-05-10 | $32.19 | $32.19 | 644,400 | — | — |
| 2016-05-09 | $31.58 | $31.58 | 541,400 | — | — |
| 2016-05-06 | $31.44 | $31.44 | 576,600 | — | — |
| 2016-05-05 | $31.29 | $31.29 | 1,142,600 | — | — |
| 2016-05-04 | $29.87 | $29.87 | 2,034,200 | — | — |
| 2016-05-03 | $31.00 | $31.00 | 750,100 | — | — |
| 2016-05-02 | $31.83 | $31.83 | 629,300 | — | — |
| 2016-04-29 | $31.82 | $31.82 | 657,000 | — | — |
| 2016-04-28 | $32.24 | $32.24 | 1,053,000 | — | — |
| 2016-04-27 | $32.26 | $32.26 | 767,800 | — | — |
| 2016-04-26 | $32.07 | $32.07 | 747,900 | — | — |
| 2016-04-25 | $31.52 | $31.52 | 739,700 | — | — |
| 2016-04-22 | $31.80 | $31.80 | 1,130,300 | — | — |
| 2016-04-21 | $31.39 | $31.39 | 1,632,400 | — | — |
| 2016-04-20 | $30.10 | $30.10 | 1,253,200 | — | — |
| 2016-04-19 | $27.87 | $27.87 | 705,000 | — | — |
| 2016-04-18 | $27.30 | $27.30 | 369,900 | — | — |
| 2016-04-15 | $26.94 | $26.94 | 395,000 | — | — |
| 2016-04-14 | $27.18 | $27.18 | 841,600 | — | — |
| 2016-04-13 | $26.84 | $26.84 | 1,086,700 | — | — |
| 2016-04-12 | $25.05 | $25.05 | 1,338,300 | — | — |
| 2016-04-11 | $25.36 | $25.36 | 668,500 | — | — |
| 2016-04-08 | $25.40 | $25.40 | 777,600 | — | — |
| 2016-04-07 | $25.32 | $25.32 | 1,289,200 | — | — |
| 2016-04-06 | $25.18 | $25.18 | 728,600 | — | — |
| 2016-04-05 | $24.99 | $24.99 | 841,700 | — | — |
| 2016-04-04 | $26.31 | $26.31 | 487,100 | — | — |
| 2016-04-01 | $27.10 | $27.10 | 702,400 | — | — |
| 2016-03-31 | $27.43 | $27.43 | 616,800 | — | — |
| 2016-03-30 | $26.38 | $26.38 | 411,000 | — | — |
| 2016-03-29 | $26.46 | $26.46 | 623,100 | — | — |
| 2016-03-28 | $26.02 | $26.02 | 536,000 | — | — |
| 2016-03-24 | $26.64 | $26.64 | 686,200 | — | — |
| 2016-03-23 | $26.69 | $26.69 | 687,300 | — | — |
| 2016-03-22 | $27.55 | $27.55 | 674,900 | — | — |
| 2016-03-21 | $27.83 | $27.83 | 491,300 | — | — |
| 2016-03-18 | $28.38 | $28.38 | 1,628,400 | — | — |
| 2016-03-17 | $26.85 | $26.85 | 1,078,800 | — | — |
| 2016-03-16 | $25.82 | $25.82 | 823,000 | — | — |
| 2016-03-15 | $25.50 | $25.50 | 746,300 | — | — |
| 2016-03-14 | $26.90 | $26.90 | 950,800 | — | — |
| 2016-03-11 | $27.62 | $27.62 | 1,675,800 | — | — |
| 2016-03-10 | $24.69 | $24.69 | 1,416,900 | — | — |
| 2016-03-09 | $23.88 | $23.88 | 2,220,000 | — | — |
| 2016-03-08 | $24.59 | $24.59 | 2,338,300 | — | — |
| 2016-03-07 | $26.96 | $26.96 | 1,292,300 | — | — |
| 2016-03-04 | $26.82 | $26.82 | 1,421,300 | — | — |
| 2016-03-03 | $26.02 | $26.02 | 1,532,300 | — | — |
| 2016-03-02 | $24.39 | $24.39 | 758,900 | — | — |
| 2016-03-01 | $23.62 | $23.62 | 957,200 | — | — |
| 2016-02-29 | $22.57 | $22.57 | 1,592,000 | — | — |
| 2016-02-26 | $23.84 | $23.84 | 2,222,700 | — | — |
| 2016-02-25 | $23.98 | $23.98 | 4,503,800 | — | — |
| 2016-02-24 | $24.59 | $24.59 | 1,439,100 | — | — |
| 2016-02-23 | $23.74 | $23.74 | 1,065,600 | — | — |
| 2016-02-22 | $24.73 | $24.73 | 1,416,800 | — | — |
| 2016-02-19 | $23.73 | $23.73 | 1,483,900 | — | — |
| 2016-02-18 | $24.08 | $24.08 | 1,994,100 | — | — |
| 2016-02-17 | $23.58 | $23.58 | 2,091,100 | — | — |
| 2016-02-16 | $21.76 | $21.76 | 1,359,600 | — | — |
| 2016-02-12 | $20.43 | $20.43 | 1,915,400 | — | — |
| 2016-02-11 | $18.95 | $18.95 | 1,696,000 | — | — |
| 2016-02-10 | $20.68 | $20.68 | 753,700 | — | — |
| 2016-02-09 | $20.44 | $20.44 | 1,850,000 | — | — |
| 2016-02-08 | $20.98 | $20.98 | 1,211,800 | — | — |
| 2016-02-05 | $22.79 | $22.79 | 1,215,100 | — | — |
| 2016-02-04 | $24.25 | $24.25 | 1,574,300 | — | — |
| 2016-02-03 | $25.10 | $25.10 | 1,065,300 | — | — |
| 2016-02-02 | $26.18 | $26.18 | 777,100 | — | — |
| 2016-02-01 | $26.91 | $26.91 | 620,800 | — | — |
| 2016-01-29 | $26.43 | $26.43 | 1,140,500 | — | — |
| 2016-01-28 | $25.84 | $25.84 | 1,152,200 | — | — |
| 2016-01-27 | $26.95 | $26.95 | 1,606,400 | — | — |
| 2016-01-26 | $29.38 | $29.38 | 1,129,200 | — | — |
| 2016-01-25 | $27.97 | $27.97 | 907,200 | — | — |
| 2016-01-22 | $29.53 | $29.53 | 1,445,200 | — | — |
| 2016-01-21 | $28.10 | $28.10 | 1,008,400 | — | — |
| 2016-01-20 | $28.22 | $28.22 | 3,199,300 | — | — |
| 2016-01-19 | $28.01 | $28.01 | 1,443,600 | — | — |
| 2016-01-15 | $30.55 | $30.55 | 1,585,800 | — | — |
| 2016-01-14 | $32.40 | $32.40 | 2,426,800 | — | — |
| 2016-01-13 | $32.82 | $32.82 | 1,541,100 | — | — |
| 2016-01-12 | $34.87 | $34.87 | 1,145,600 | — | — |
| 2016-01-11 | $36.21 | $36.21 | 575,700 | — | — |
| 2016-01-08 | $36.64 | $36.64 | 597,300 | — | — |
| 2016-01-07 | $36.84 | $36.84 | 660,200 | — | — |
| 2016-01-06 | $39.05 | $39.05 | 637,900 | — | — |
| 2016-01-05 | $39.77 | $39.77 | 635,300 | — | — |
| 2016-01-04 | $40.72 | $40.72 | 599,100 | — | — |