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
- 2014-04-11 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 | $29.30 | $30.38 | 81,400 | — | — |
| 2016-12-29 | $28.60 | $29.66 | 55,400 | — | — |
| 2016-12-28 | $28.55 | $29.60 | 47,000 | — | — |
| 2016-12-27 | $29.30 | $30.38 | 35,800 | — | — |
| 2016-12-23 | $29.80 | $30.90 | 54,600 | — | — |
| 2016-12-22 | $29.15 | $30.23 | 96,200 | — | — |
| 2016-12-21 | $29.50 | $30.59 | 60,900 | — | — |
| 2016-12-20 | $29.40 | $30.49 | 107,100 | — | — |
| 2016-12-19 | $29.95 | $31.06 | 125,300 | — | — |
| 2016-12-16 | $28.75 | $29.81 | 727,000 | — | — |
| 2016-12-15 | $28.05 | $29.09 | 382,400 | — | — |
| 2016-12-14 | $27.10 | $28.10 | 59,300 | — | — |
| 2016-12-13 | $27.45 | $28.46 | 95,500 | — | — |
| 2016-12-12 | $27.20 | $28.21 | 72,400 | — | — |
| 2016-12-09 | $27.45 | $28.46 | 134,600 | — | — |
| 2016-12-08 | $27.20 | $28.21 | 138,300 | — | — |
| 2016-12-07 | $27.35 | $28.36 | 70,100 | — | — |
| 2016-12-06 | $27.60 | $28.62 | 136,500 | — | — |
| 2016-12-05 | $26.80 | $27.79 | 111,300 | — | — |
| 2016-12-02 | $26.70 | $27.69 | 53,200 | — | — |
| 2016-12-01 | $26.95 | $27.95 | 98,600 | — | — |
| 2016-11-30 | $27.45 | $28.46 | 113,400 | — | — |
| 2016-11-29 | $27.75 | $28.78 | 102,900 | — | — |
| 2016-11-28 | $28.10 | $29.14 | 140,400 | — | — |
| 2016-11-25 | $28.00 | $28.93 | 100,300 | — | — |
| 2016-11-23 | $28.05 | $28.98 | 100,300 | — | — |
| 2016-11-22 | $28.08 | $29.01 | 111,500 | — | — |
| 2016-11-21 | $28.20 | $29.14 | 68,700 | — | — |
| 2016-11-18 | $28.15 | $29.09 | 98,600 | — | — |
| 2016-11-17 | $28.30 | $29.24 | 97,800 | — | — |
| 2016-11-16 | $28.15 | $29.09 | 64,700 | — | — |
| 2016-11-15 | $28.40 | $29.34 | 69,000 | — | — |
| 2016-11-14 | $28.90 | $29.86 | 120,100 | — | — |
| 2016-11-11 | $28.70 | $29.65 | 219,800 | — | — |
| 2016-11-10 | $29.55 | $30.53 | 209,800 | — | — |
| 2016-11-09 | $28.10 | $29.03 | 185,000 | — | — |
| 2016-11-08 | $26.55 | $27.43 | 53,400 | — | — |
| 2016-11-07 | $26.50 | $27.38 | 82,400 | — | — |
| 2016-11-04 | $26.20 | $27.07 | 92,500 | — | — |
| 2016-11-03 | $26.05 | $26.92 | 268,600 | — | — |
| 2016-11-02 | $26.75 | $27.64 | 110,400 | — | — |
| 2016-11-01 | $26.10 | $26.97 | 112,100 | — | — |
| 2016-10-31 | $25.95 | $26.81 | 88,800 | — | — |
| 2016-10-28 | $26.05 | $26.92 | 85,100 | — | — |
| 2016-10-27 | $25.75 | $26.61 | 155,000 | — | — |
| 2016-10-26 | $25.65 | $26.50 | 74,100 | — | — |
| 2016-10-25 | $25.20 | $26.04 | 176,100 | — | — |
| 2016-10-24 | $25.10 | $25.93 | 49,400 | — | — |
| 2016-10-21 | $25.58 | $26.43 | 47,400 | — | — |
| 2016-10-20 | $25.73 | $26.59 | 35,900 | — | — |
| 2016-10-19 | $25.67 | $26.52 | 75,900 | — | — |
| 2016-10-18 | $25.54 | $26.39 | 120,100 | — | — |
| 2016-10-17 | $24.89 | $25.72 | 68,200 | — | — |
| 2016-10-14 | $25.25 | $26.09 | 58,900 | — | — |
| 2016-10-13 | $25.54 | $26.39 | 117,400 | — | — |
| 2016-10-12 | $25.75 | $26.61 | 75,700 | — | — |
| 2016-10-11 | $25.78 | $26.64 | 90,200 | — | — |
| 2016-10-10 | $26.79 | $27.68 | 80,100 | — | — |
| 2016-10-07 | $26.52 | $27.40 | 83,800 | — | — |
| 2016-10-06 | $26.57 | $27.45 | 64,900 | — | — |
| 2016-10-05 | $27.34 | $28.25 | 91,100 | — | — |
| 2016-10-04 | $27.16 | $28.06 | 109,900 | — | — |
| 2016-10-03 | $27.23 | $28.14 | 154,200 | — | — |
| 2016-09-30 | $27.18 | $28.08 | 95,100 | — | — |
| 2016-09-29 | $26.42 | $27.30 | 96,600 | — | — |
| 2016-09-28 | $26.70 | $27.59 | 126,100 | — | — |
| 2016-09-27 | $26.84 | $27.73 | 83,800 | — | — |
| 2016-09-26 | $26.87 | $27.76 | 68,400 | — | — |
| 2016-09-23 | $27.22 | $28.13 | 110,900 | — | — |
| 2016-09-22 | $27.71 | $28.63 | 222,900 | — | — |
| 2016-09-21 | $26.89 | $27.78 | 73,600 | — | — |
| 2016-09-20 | $26.30 | $27.17 | 149,700 | — | — |
| 2016-09-19 | $26.10 | $26.97 | 130,300 | — | — |
| 2016-09-16 | $26.47 | $27.35 | 368,000 | — | — |
| 2016-09-15 | $26.32 | $27.20 | 86,900 | — | — |
| 2016-09-14 | $25.87 | $26.73 | 99,300 | — | — |
| 2016-09-13 | $25.91 | $26.77 | 119,300 | — | — |
| 2016-09-12 | $26.47 | $27.35 | 146,500 | — | — |
| 2016-09-09 | $25.83 | $26.69 | 122,600 | — | — |
| 2016-09-08 | $26.22 | $27.09 | 86,100 | — | — |
| 2016-09-07 | $26.36 | $27.24 | 148,400 | — | — |
| 2016-09-06 | $25.64 | $26.49 | 211,500 | — | — |
| 2016-09-02 | $25.86 | $26.72 | 141,600 | — | — |
| 2016-09-01 | $25.59 | $26.34 | 303,300 | — | — |
| 2016-08-31 | $24.27 | $24.98 | 437,800 | — | — |
| 2016-08-30 | $23.89 | $24.59 | 935,900 | — | — |
| 2016-08-29 | $21.37 | $21.99 | 147,300 | — | — |
| 2016-08-26 | $20.71 | $21.31 | 67,700 | — | — |
| 2016-08-25 | $20.79 | $21.40 | 75,700 | — | — |
| 2016-08-24 | $20.97 | $21.58 | 130,100 | — | — |
| 2016-08-23 | $20.92 | $21.53 | 132,000 | — | — |
| 2016-08-22 | $21.05 | $21.66 | 120,300 | — | — |
| 2016-08-19 | $20.80 | $21.41 | 58,000 | — | — |
| 2016-08-18 | $21.04 | $21.65 | 39,500 | — | — |
| 2016-08-17 | $21.08 | $21.70 | 71,000 | — | — |
| 2016-08-16 | $20.84 | $21.45 | 57,200 | — | — |
| 2016-08-15 | $21.09 | $21.71 | 73,400 | — | — |
| 2016-08-12 | $20.69 | $21.29 | 56,700 | — | — |
| 2016-08-11 | $20.85 | $21.46 | 91,500 | — | — |
| 2016-08-10 | $20.92 | $21.53 | 40,700 | — | — |
| 2016-08-09 | $21.04 | $21.65 | 50,400 | — | — |
| 2016-08-08 | $20.81 | $21.42 | 36,300 | — | — |
| 2016-08-05 | $21.04 | $21.65 | 51,500 | — | — |
| 2016-08-04 | $20.86 | $21.47 | 49,600 | — | — |
| 2016-08-03 | $21.02 | $21.63 | 75,700 | — | — |
| 2016-08-02 | $20.97 | $21.58 | 76,100 | — | — |
| 2016-08-01 | $20.83 | $21.44 | 105,700 | — | — |
| 2016-07-29 | $20.63 | $21.23 | 75,300 | — | — |
| 2016-07-28 | $20.89 | $21.50 | 92,400 | — | — |
| 2016-07-27 | $21.37 | $21.99 | 87,500 | — | — |
| 2016-07-26 | $20.55 | $21.15 | 66,100 | — | — |
| 2016-07-25 | $20.45 | $21.05 | 169,700 | — | — |
| 2016-07-22 | $20.56 | $21.16 | 138,100 | — | — |
| 2016-07-21 | $20.32 | $20.91 | 254,500 | — | — |
| 2016-07-20 | $20.65 | $21.25 | 52,600 | — | — |
| 2016-07-19 | $20.28 | $20.87 | 102,000 | — | — |
| 2016-07-18 | $20.24 | $20.83 | 74,600 | — | — |
| 2016-07-15 | $20.45 | $21.05 | 93,800 | — | — |
| 2016-07-14 | $20.53 | $21.13 | 117,400 | — | — |
| 2016-07-13 | $20.34 | $20.93 | 126,700 | — | — |
| 2016-07-12 | $20.47 | $21.07 | 130,600 | — | — |
| 2016-07-11 | $19.95 | $20.53 | 77,500 | — | — |
| 2016-07-08 | $19.88 | $20.46 | 80,000 | — | — |
| 2016-07-07 | $19.63 | $20.20 | 107,600 | — | — |
| 2016-07-06 | $19.39 | $19.96 | 87,500 | — | — |
| 2016-07-05 | $19.09 | $19.65 | 150,600 | — | — |
| 2016-07-01 | $19.18 | $19.74 | 108,200 | — | — |
| 2016-06-30 | $18.66 | $19.21 | 223,400 | — | — |
| 2016-06-29 | $18.75 | $19.30 | 280,400 | — | — |
| 2016-06-28 | $18.43 | $18.97 | 191,100 | — | — |
| 2016-06-27 | $18.13 | $18.66 | 228,800 | — | — |
| 2016-06-24 | $18.92 | $19.47 | 268,100 | — | — |
| 2016-06-23 | $20.40 | $21.00 | 180,300 | — | — |
| 2016-06-22 | $20.07 | $20.66 | 325,700 | — | — |
| 2016-06-21 | $19.62 | $20.19 | 155,600 | — | — |
| 2016-06-20 | $19.41 | $19.98 | 148,500 | — | — |
| 2016-06-17 | $18.88 | $19.43 | 536,700 | — | — |
| 2016-06-16 | $19.30 | $19.86 | 195,000 | — | — |
| 2016-06-15 | $19.33 | $19.89 | 140,300 | — | — |
| 2016-06-14 | $19.49 | $20.06 | 168,800 | — | — |
| 2016-06-13 | $19.40 | $19.97 | 161,700 | — | — |
| 2016-06-10 | $19.28 | $19.84 | 130,800 | — | — |
| 2016-06-09 | $19.27 | $19.83 | 87,700 | — | — |
| 2016-06-08 | $19.34 | $19.90 | 161,700 | — | — |
| 2016-06-07 | $19.34 | $19.90 | 126,600 | — | — |
| 2016-06-06 | $18.91 | $19.46 | 175,700 | — | — |
| 2016-06-03 | $19.18 | $19.74 | 173,200 | — | — |
| 2016-06-02 | $19.54 | $20.11 | 193,800 | — | — |
| 2016-06-01 | $19.61 | $20.18 | 188,500 | — | — |
| 2016-05-31 | $18.99 | $19.54 | 139,700 | — | — |
| 2016-05-27 | $19.35 | $19.92 | 113,600 | — | — |
| 2016-05-26 | $19.17 | $19.63 | 173,000 | — | — |
| 2016-05-25 | $19.41 | $19.87 | 169,600 | — | — |
| 2016-05-24 | $19.19 | $19.65 | 194,500 | — | — |
| 2016-05-23 | $18.41 | $18.85 | 150,800 | — | — |
| 2016-05-20 | $18.50 | $18.94 | 123,200 | — | — |
| 2016-05-19 | $17.96 | $18.39 | 89,600 | — | — |
| 2016-05-18 | $18.50 | $18.94 | 282,400 | — | — |
| 2016-05-17 | $17.93 | $18.36 | 198,800 | — | — |
| 2016-05-16 | $18.74 | $19.19 | 291,700 | — | — |
| 2016-05-13 | $18.39 | $18.83 | 232,200 | — | — |
| 2016-05-12 | $18.48 | $18.92 | 342,400 | — | — |
| 2016-05-11 | $18.70 | $19.15 | 336,600 | — | — |
| 2016-05-10 | $18.45 | $18.89 | 1,111,500 | — | — |
| 2016-05-09 | $20.89 | $21.39 | 217,800 | — | — |
| 2016-05-06 | $20.58 | $21.07 | 188,200 | — | — |
| 2016-05-05 | $20.90 | $21.40 | 161,300 | — | — |
| 2016-05-04 | $20.65 | $21.14 | 170,000 | — | — |
| 2016-05-03 | $20.75 | $21.24 | 139,900 | — | — |
| 2016-05-02 | $20.88 | $21.38 | 140,200 | — | — |
| 2016-04-29 | $20.74 | $21.23 | 189,500 | — | — |
| 2016-04-28 | $20.99 | $21.49 | 163,100 | — | — |
| 2016-04-27 | $21.47 | $21.98 | 132,500 | — | — |
| 2016-04-26 | $21.86 | $22.38 | 186,000 | — | — |
| 2016-04-25 | $21.49 | $22.00 | 285,300 | — | — |
| 2016-04-22 | $22.92 | $23.47 | 159,900 | — | — |
| 2016-04-21 | $22.94 | $23.49 | 313,800 | — | — |
| 2016-04-20 | $22.43 | $22.96 | 202,700 | — | — |
| 2016-04-19 | $22.98 | $23.53 | 267,300 | — | — |
| 2016-04-18 | $24.52 | $25.10 | 420,300 | — | — |
| 2016-04-15 | $24.34 | $24.92 | 270,000 | — | — |
| 2016-04-14 | $24.64 | $25.23 | 215,800 | — | — |
| 2016-04-13 | $24.49 | $25.07 | 248,600 | — | — |
| 2016-04-12 | $24.04 | $24.61 | 194,600 | — | — |
| 2016-04-11 | $23.80 | $24.37 | 672,500 | — | — |
| 2016-04-08 | $26.89 | $27.53 | 543,900 | — | — |
| 2016-04-07 | $27.53 | $28.19 | 128,400 | — | — |
| 2016-04-06 | $27.26 | $27.91 | 53,200 | — | — |
| 2016-04-05 | $26.66 | $27.30 | 93,400 | — | — |
| 2016-04-04 | $27.29 | $27.94 | 88,400 | — | — |
| 2016-04-01 | $27.39 | $28.04 | 90,400 | — | — |
| 2016-03-31 | $27.04 | $27.68 | 89,300 | — | — |
| 2016-03-30 | $26.54 | $27.17 | 150,700 | — | — |
| 2016-03-29 | $26.82 | $27.46 | 110,200 | — | — |
| 2016-03-28 | $25.65 | $26.26 | 97,800 | — | — |
| 2016-03-24 | $25.33 | $25.93 | 82,000 | — | — |
| 2016-03-23 | $25.38 | $25.99 | 129,900 | — | — |
| 2016-03-22 | $25.89 | $26.51 | 97,400 | — | — |
| 2016-03-21 | $25.66 | $26.27 | 143,000 | — | — |
| 2016-03-18 | $25.82 | $26.44 | 478,900 | — | — |
| 2016-03-17 | $24.57 | $25.16 | 367,300 | — | — |
| 2016-03-16 | $24.65 | $25.24 | 247,600 | — | — |
| 2016-03-15 | $24.64 | $25.23 | 117,900 | — | — |
| 2016-03-14 | $26.12 | $26.74 | 150,700 | — | — |
| 2016-03-11 | $26.01 | $26.63 | 244,500 | — | — |
| 2016-03-10 | $25.47 | $26.08 | 180,200 | — | — |
| 2016-03-09 | $26.11 | $26.73 | 173,900 | — | — |
| 2016-03-08 | $26.16 | $26.78 | 221,200 | — | — |
| 2016-03-07 | $26.66 | $27.30 | 221,700 | — | — |
| 2016-03-04 | $26.49 | $27.12 | 195,400 | — | — |
| 2016-03-03 | $26.99 | $27.63 | 135,400 | — | — |
| 2016-03-02 | $27.00 | $27.64 | 438,000 | — | — |
| 2016-03-01 | $27.57 | $28.23 | 113,400 | — | — |
| 2016-02-29 | $27.66 | $28.32 | 126,100 | — | — |
| 2016-02-26 | $27.98 | $28.54 | 110,400 | — | — |
| 2016-02-25 | $28.15 | $28.72 | 148,600 | — | — |
| 2016-02-24 | $28.23 | $28.80 | 110,400 | — | — |
| 2016-02-23 | $28.02 | $28.59 | 110,700 | — | — |
| 2016-02-22 | $28.13 | $28.70 | 207,200 | — | — |
| 2016-02-19 | $28.60 | $29.18 | 134,900 | — | — |
| 2016-02-18 | $28.34 | $28.91 | 200,000 | — | — |
| 2016-02-17 | $28.39 | $28.96 | 282,600 | — | — |
| 2016-02-16 | $28.70 | $29.28 | 160,200 | — | — |
| 2016-02-12 | $28.27 | $28.84 | 326,800 | — | — |
| 2016-02-11 | $28.80 | $29.38 | 232,100 | — | — |
| 2016-02-10 | $27.87 | $28.43 | 469,000 | — | — |
| 2016-02-09 | $33.87 | $34.55 | 123,500 | — | — |
| 2016-02-08 | $34.07 | $34.76 | 93,500 | — | — |
| 2016-02-05 | $34.16 | $34.85 | 119,700 | — | — |
| 2016-02-04 | $34.87 | $35.57 | 281,400 | — | — |
| 2016-02-03 | $33.64 | $34.32 | 154,600 | — | — |
| 2016-02-02 | $33.54 | $34.22 | 163,400 | — | — |
| 2016-02-01 | $33.51 | $34.19 | 413,800 | — | — |
| 2016-01-29 | $33.55 | $34.23 | 277,400 | — | — |
| 2016-01-28 | $31.98 | $32.63 | 150,300 | — | — |
| 2016-01-27 | $31.94 | $32.58 | 226,500 | — | — |
| 2016-01-26 | $32.62 | $33.28 | 299,500 | — | — |
| 2016-01-25 | $31.50 | $32.14 | 256,100 | — | — |
| 2016-01-22 | $30.44 | $31.05 | 102,300 | — | — |
| 2016-01-21 | $29.62 | $30.22 | 188,600 | — | — |
| 2016-01-20 | $29.82 | $30.42 | 249,200 | — | — |
| 2016-01-19 | $29.00 | $29.59 | 213,500 | — | — |
| 2016-01-15 | $28.77 | $29.35 | 376,100 | — | — |
| 2016-01-14 | $28.48 | $29.05 | 148,100 | — | — |
| 2016-01-13 | $28.05 | $28.62 | 279,300 | — | — |
| 2016-01-12 | $29.08 | $29.67 | 206,700 | — | — |
| 2016-01-11 | $28.87 | $29.45 | 165,500 | — | — |
| 2016-01-08 | $29.24 | $29.83 | 125,400 | — | — |
| 2016-01-07 | $29.76 | $30.36 | 138,800 | — | — |
| 2016-01-06 | $29.89 | $30.49 | 217,400 | — | — |
| 2016-01-05 | $29.73 | $30.33 | 112,500 | — | — |
| 2016-01-04 | $29.20 | $29.79 | 149,500 | — | — |