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
- 2012-07-20 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 | $20.84 | $20.84 | 5,716,200 | — | — |
| 2016-12-29 | $20.86 | $20.86 | 5,220,000 | — | — |
| 2016-12-28 | $20.83 | $20.83 | 6,484,800 | — | — |
| 2016-12-27 | $21.18 | $21.18 | 4,294,200 | — | — |
| 2016-12-23 | $21.23 | $21.23 | 5,720,400 | — | — |
| 2016-12-22 | $20.84 | $20.84 | 8,254,200 | — | — |
| 2016-12-21 | $21.02 | $21.02 | 9,869,400 | — | — |
| 2016-12-20 | $21.05 | $21.05 | 8,164,200 | — | — |
| 2016-12-19 | $21.41 | $21.41 | 7,787,400 | — | — |
| 2016-12-16 | $21.55 | $21.55 | 9,288,000 | — | — |
| 2016-12-15 | $21.50 | $21.50 | 5,467,200 | — | — |
| 2016-12-14 | $21.37 | $21.37 | 6,351,000 | — | — |
| 2016-12-13 | $21.54 | $21.54 | 6,903,000 | — | — |
| 2016-12-12 | $21.30 | $21.30 | 9,307,800 | — | — |
| 2016-12-09 | $21.68 | $21.68 | 6,087,000 | — | — |
| 2016-12-08 | $21.77 | $21.77 | 7,525,800 | — | — |
| 2016-12-07 | $21.56 | $21.56 | 8,976,600 | — | — |
| 2016-12-06 | $21.56 | $21.56 | 8,263,200 | — | — |
| 2016-12-05 | $21.49 | $21.49 | 14,617,200 | — | — |
| 2016-12-02 | $21.11 | $21.11 | 15,634,800 | — | — |
| 2016-12-01 | $21.60 | $21.60 | 13,218,600 | — | — |
| 2016-11-30 | $22.40 | $22.40 | 9,906,000 | — | — |
| 2016-11-29 | $22.26 | $22.26 | 15,851,400 | — | — |
| 2016-11-28 | $22.71 | $22.71 | 19,363,800 | — | — |
| 2016-11-25 | $23.58 | $23.58 | 6,158,400 | — | — |
| 2016-11-23 | $23.28 | $23.28 | 13,584,600 | — | — |
| 2016-11-22 | $23.29 | $23.29 | 70,686,000 | — | — |
| 2016-11-21 | $26.84 | $26.84 | 27,423,000 | — | — |
| 2016-11-18 | $26.89 | $26.89 | 9,695,400 | — | — |
| 2016-11-17 | $27.36 | $27.36 | 10,128,600 | — | — |
| 2016-11-16 | $26.74 | $26.74 | 6,618,600 | — | — |
| 2016-11-15 | $26.58 | $26.58 | 7,124,400 | — | — |
| 2016-11-14 | $26.08 | $26.08 | 5,893,800 | — | — |
| 2016-11-11 | $26.00 | $26.00 | 8,031,600 | — | — |
| 2016-11-10 | $25.32 | $25.32 | 14,128,800 | — | — |
| 2016-11-09 | $26.50 | $26.50 | 10,962,600 | — | — |
| 2016-11-08 | $25.49 | $25.49 | 6,589,800 | — | — |
| 2016-11-07 | $25.41 | $25.41 | 8,429,400 | — | — |
| 2016-11-04 | $24.67 | $24.67 | 9,435,600 | — | — |
| 2016-11-03 | $24.27 | $24.27 | 5,943,600 | — | — |
| 2016-11-02 | $24.47 | $24.47 | 6,481,800 | — | — |
| 2016-11-01 | $25.30 | $25.30 | 6,012,600 | — | — |
| 2016-10-31 | $25.64 | $25.64 | 6,390,600 | — | — |
| 2016-10-28 | $25.26 | $25.26 | 3,583,800 | — | — |
| 2016-10-27 | $24.94 | $24.94 | 3,972,600 | — | — |
| 2016-10-26 | $25.24 | $25.24 | 4,696,800 | — | — |
| 2016-10-25 | $24.97 | $24.97 | 4,425,600 | — | — |
| 2016-10-24 | $25.25 | $25.25 | 5,557,200 | — | — |
| 2016-10-21 | $25.03 | $25.03 | 6,322,200 | — | — |
| 2016-10-20 | $24.76 | $24.76 | 5,259,600 | — | — |
| 2016-10-19 | $24.69 | $24.69 | 3,820,800 | — | — |
| 2016-10-18 | $24.74 | $24.74 | 5,346,600 | — | — |
| 2016-10-17 | $24.33 | $24.33 | 8,865,000 | — | — |
| 2016-10-14 | $25.08 | $25.08 | 5,176,800 | — | — |
| 2016-10-13 | $25.23 | $25.23 | 10,468,800 | — | — |
| 2016-10-12 | $25.70 | $25.70 | 17,697,000 | — | — |
| 2016-10-11 | $25.91 | $25.91 | 9,816,000 | — | — |
| 2016-10-10 | $26.62 | $26.62 | 6,245,400 | — | — |
| 2016-10-07 | $26.65 | $26.65 | 4,560,600 | — | — |
| 2016-10-06 | $26.60 | $26.60 | 8,041,800 | — | — |
| 2016-10-05 | $26.89 | $26.89 | 7,490,400 | — | — |
| 2016-10-04 | $26.67 | $26.67 | 6,507,000 | — | — |
| 2016-10-03 | $26.51 | $26.51 | 6,561,600 | — | — |
| 2016-09-30 | $26.56 | $26.56 | 10,474,800 | — | — |
| 2016-09-29 | $26.01 | $26.01 | 11,133,600 | — | — |
| 2016-09-28 | $25.76 | $25.76 | 7,644,000 | — | — |
| 2016-09-27 | $25.32 | $25.32 | 5,340,000 | — | — |
| 2016-09-26 | $24.97 | $24.97 | 6,432,000 | — | — |
| 2016-09-23 | $25.20 | $25.20 | 6,544,200 | — | — |
| 2016-09-22 | $25.43 | $25.43 | 7,462,200 | — | — |
| 2016-09-21 | $24.94 | $24.94 | 7,879,800 | — | — |
| 2016-09-20 | $25.01 | $25.01 | 5,690,400 | — | — |
| 2016-09-19 | $25.12 | $25.12 | 6,480,000 | — | — |
| 2016-09-16 | $24.85 | $24.85 | 11,595,600 | — | — |
| 2016-09-15 | $24.75 | $24.75 | 8,545,200 | — | — |
| 2016-09-14 | $24.72 | $24.72 | 12,386,400 | — | — |
| 2016-09-13 | $24.51 | $24.51 | 9,221,400 | — | — |
| 2016-09-12 | $24.53 | $24.53 | 9,514,200 | — | — |
| 2016-09-09 | $24.07 | $24.07 | 8,560,200 | — | — |
| 2016-09-08 | $24.50 | $24.50 | 9,521,400 | — | — |
| 2016-09-07 | $24.56 | $24.56 | 10,987,800 | — | — |
| 2016-09-06 | $24.16 | $24.16 | 9,730,200 | — | — |
| 2016-09-02 | $24.20 | $24.20 | 16,949,400 | — | — |
| 2016-09-01 | $23.44 | $23.44 | 29,465,400 | — | — |
| 2016-08-31 | $22.20 | $22.20 | 49,602,000 | — | — |
| 2016-08-30 | $23.91 | $23.91 | 20,785,200 | — | — |
| 2016-08-29 | $23.58 | $23.58 | 6,837,000 | — | — |
| 2016-08-26 | $23.45 | $23.45 | 7,113,600 | — | — |
| 2016-08-25 | $23.40 | $23.40 | 7,887,600 | — | — |
| 2016-08-24 | $23.40 | $23.40 | 9,685,200 | — | — |
| 2016-08-23 | $23.68 | $23.68 | 12,260,400 | — | — |
| 2016-08-22 | $22.92 | $22.92 | 5,863,800 | — | — |
| 2016-08-19 | $22.79 | $22.79 | 6,078,600 | — | — |
| 2016-08-18 | $22.85 | $22.85 | 5,881,200 | — | — |
| 2016-08-17 | $22.68 | $22.68 | 10,671,000 | — | — |
| 2016-08-16 | $22.60 | $22.60 | 13,894,800 | — | — |
| 2016-08-15 | $21.83 | $21.83 | 8,351,400 | — | — |
| 2016-08-12 | $21.20 | $21.20 | 6,388,200 | — | — |
| 2016-08-11 | $20.91 | $20.91 | 5,718,600 | — | — |
| 2016-08-10 | $20.84 | $20.84 | 12,483,600 | — | — |
| 2016-08-09 | $21.81 | $21.81 | 7,182,000 | — | — |
| 2016-08-08 | $21.40 | $21.40 | 4,708,800 | — | — |
| 2016-08-05 | $21.96 | $21.96 | 7,078,200 | — | — |
| 2016-08-04 | $21.91 | $21.91 | 7,151,400 | — | — |
| 2016-08-03 | $21.60 | $21.60 | 4,040,400 | — | — |
| 2016-08-02 | $21.40 | $21.40 | 7,525,200 | — | — |
| 2016-08-01 | $21.41 | $21.41 | 6,330,600 | — | — |
| 2016-07-29 | $21.82 | $21.82 | 9,854,400 | — | — |
| 2016-07-28 | $22.11 | $22.11 | 5,541,600 | — | — |
| 2016-07-27 | $21.84 | $21.84 | 5,788,800 | — | — |
| 2016-07-26 | $22.16 | $22.16 | 10,529,400 | — | — |
| 2016-07-25 | $21.92 | $21.92 | 7,655,400 | — | — |
| 2016-07-22 | $21.58 | $21.58 | 5,891,400 | — | — |
| 2016-07-21 | $21.10 | $21.10 | 7,624,800 | — | — |
| 2016-07-20 | $21.58 | $21.58 | 9,357,600 | — | — |
| 2016-07-19 | $20.91 | $20.91 | 6,289,200 | — | — |
| 2016-07-18 | $20.67 | $20.67 | 5,167,800 | — | — |
| 2016-07-15 | $20.61 | $20.61 | 5,484,000 | — | — |
| 2016-07-14 | $20.77 | $20.77 | 8,156,400 | — | — |
| 2016-07-13 | $21.22 | $21.22 | 5,395,800 | — | — |
| 2016-07-12 | $21.15 | $21.15 | 9,433,800 | — | — |
| 2016-07-11 | $21.34 | $21.34 | 10,142,400 | — | — |
| 2016-07-08 | $20.99 | $20.99 | 9,159,600 | — | — |
| 2016-07-07 | $20.27 | $20.27 | 5,790,600 | — | — |
| 2016-07-06 | $20.00 | $20.00 | 5,796,000 | — | — |
| 2016-07-05 | $19.81 | $19.81 | 7,494,000 | — | — |
| 2016-07-01 | $20.18 | $20.18 | 6,616,800 | — | — |
| 2016-06-30 | $20.44 | $20.44 | 8,975,400 | — | — |
| 2016-06-29 | $20.53 | $20.53 | 11,550,000 | — | — |
| 2016-06-28 | $19.74 | $19.74 | 7,917,000 | — | — |
| 2016-06-27 | $19.46 | $19.46 | 17,656,200 | — | — |
| 2016-06-24 | $20.30 | $20.30 | 17,080,200 | — | — |
| 2016-06-23 | $21.11 | $21.11 | 8,536,200 | — | — |
| 2016-06-22 | $20.76 | $20.76 | 7,294,200 | — | — |
| 2016-06-21 | $21.15 | $21.15 | 10,418,400 | — | — |
| 2016-06-20 | $21.36 | $21.36 | 7,306,200 | — | — |
| 2016-06-17 | $21.38 | $21.38 | 11,754,600 | — | — |
| 2016-06-16 | $21.66 | $21.66 | 12,176,400 | — | — |
| 2016-06-15 | $21.84 | $21.84 | 12,001,800 | — | — |
| 2016-06-14 | $21.71 | $21.71 | 7,411,800 | — | — |
| 2016-06-13 | $21.95 | $21.95 | 7,029,600 | — | — |
| 2016-06-10 | $21.88 | $21.88 | 7,849,800 | — | — |
| 2016-06-09 | $22.47 | $22.47 | 9,199,800 | — | — |
| 2016-06-08 | $22.83 | $22.83 | 7,503,000 | — | — |
| 2016-06-07 | $22.88 | $22.88 | 11,075,400 | — | — |
| 2016-06-06 | $23.27 | $23.27 | 8,215,200 | — | — |
| 2016-06-03 | $23.27 | $23.27 | 12,765,000 | — | — |
| 2016-06-02 | $23.46 | $23.46 | 19,066,800 | — | — |
| 2016-06-01 | $22.41 | $22.41 | 16,083,600 | — | — |
| 2016-05-31 | $21.74 | $21.74 | 23,410,800 | — | — |
| 2016-05-27 | $21.64 | $21.64 | 70,364,400 | — | — |
| 2016-05-26 | $24.70 | $24.70 | 16,906,800 | — | — |
| 2016-05-25 | $24.28 | $24.28 | 9,171,000 | — | — |
| 2016-05-24 | $24.35 | $24.35 | 6,828,000 | — | — |
| 2016-05-23 | $24.00 | $24.00 | 7,512,000 | — | — |
| 2016-05-20 | $23.63 | $23.63 | 7,960,200 | — | — |
| 2016-05-19 | $23.20 | $23.20 | 12,758,400 | — | — |
| 2016-05-18 | $22.79 | $22.79 | 7,162,800 | — | — |
| 2016-05-17 | $22.34 | $22.34 | 7,381,800 | — | — |
| 2016-05-16 | $22.46 | $22.46 | 8,689,200 | — | — |
| 2016-05-13 | $21.83 | $21.83 | 9,484,800 | — | — |
| 2016-05-12 | $21.59 | $21.59 | 29,062,200 | — | — |
| 2016-05-11 | $23.25 | $23.25 | 6,616,800 | — | — |
| 2016-05-10 | $23.41 | $23.41 | 7,790,400 | — | — |
| 2016-05-09 | $23.21 | $23.21 | 8,270,400 | — | — |
| 2016-05-06 | $22.69 | $22.69 | 18,542,400 | — | — |
| 2016-05-05 | $23.45 | $23.45 | 7,640,400 | — | — |
| 2016-05-04 | $23.68 | $23.68 | 10,743,000 | — | — |
| 2016-05-03 | $24.50 | $24.50 | 5,992,200 | — | — |
| 2016-05-02 | $25.31 | $25.31 | 4,862,400 | — | — |
| 2016-04-29 | $25.15 | $25.15 | 6,861,600 | — | — |
| 2016-04-28 | $25.24 | $25.24 | 9,238,800 | — | — |
| 2016-04-27 | $26.00 | $26.00 | 11,170,800 | — | — |
| 2016-04-26 | $25.13 | $25.13 | 9,069,000 | — | — |
| 2016-04-25 | $25.08 | $25.08 | 9,492,600 | — | — |
| 2016-04-22 | $24.75 | $24.75 | 10,526,400 | — | — |
| 2016-04-21 | $24.41 | $24.41 | 12,779,400 | — | — |
| 2016-04-20 | $23.39 | $23.39 | 9,463,200 | — | — |
| 2016-04-19 | $23.38 | $23.38 | 7,636,200 | — | — |
| 2016-04-18 | $23.59 | $23.59 | 5,424,000 | — | — |
| 2016-04-15 | $23.44 | $23.44 | 5,182,200 | — | — |
| 2016-04-14 | $23.45 | $23.45 | 7,872,000 | — | — |
| 2016-04-13 | $23.68 | $23.68 | 7,491,000 | — | — |
| 2016-04-12 | $23.17 | $23.17 | 15,322,800 | — | — |
| 2016-04-11 | $23.41 | $23.41 | 13,928,400 | — | — |
| 2016-04-08 | $24.64 | $24.64 | 17,569,200 | — | — |
| 2016-04-07 | $24.93 | $24.93 | 19,894,200 | — | — |
| 2016-04-06 | $26.37 | $26.37 | 9,276,600 | — | — |
| 2016-04-05 | $25.32 | $25.32 | 20,185,200 | — | — |
| 2016-04-04 | $26.93 | $26.93 | 8,073,600 | — | — |
| 2016-04-01 | $26.85 | $26.85 | 8,845,800 | — | — |
| 2016-03-31 | $27.19 | $27.19 | 8,524,800 | — | — |
| 2016-03-30 | $27.00 | $27.00 | 8,404,800 | — | — |
| 2016-03-29 | $26.55 | $26.55 | 7,334,400 | — | — |
| 2016-03-28 | $26.03 | $26.03 | 4,843,200 | — | — |
| 2016-03-24 | $25.96 | $25.96 | 6,987,600 | — | — |
| 2016-03-23 | $25.83 | $25.83 | 6,096,000 | — | — |
| 2016-03-22 | $26.41 | $26.41 | 7,663,800 | — | — |
| 2016-03-21 | $25.82 | $25.82 | 6,807,000 | — | — |
| 2016-03-18 | $25.96 | $25.96 | 8,502,000 | — | — |
| 2016-03-17 | $25.62 | $25.62 | 10,096,800 | — | — |
| 2016-03-16 | $25.79 | $25.79 | 7,522,800 | — | — |
| 2016-03-15 | $25.56 | $25.56 | 6,037,200 | — | — |
| 2016-03-14 | $25.83 | $25.83 | 8,898,600 | — | — |
| 2016-03-11 | $26.30 | $26.30 | 9,881,400 | — | — |
| 2016-03-10 | $25.13 | $25.13 | 9,886,800 | — | — |
| 2016-03-09 | $25.53 | $25.53 | 5,862,600 | — | — |
| 2016-03-08 | $25.44 | $25.44 | 6,782,400 | — | — |
| 2016-03-07 | $25.74 | $25.74 | 11,633,400 | — | — |
| 2016-03-04 | $25.16 | $25.16 | 11,067,600 | — | — |
| 2016-03-03 | $25.34 | $25.34 | 14,425,800 | — | — |
| 2016-03-02 | $24.69 | $24.69 | 11,902,200 | — | — |
| 2016-03-01 | $24.77 | $24.77 | 13,834,800 | — | — |
| 2016-02-29 | $24.13 | $24.13 | 19,119,600 | — | — |
| 2016-02-26 | $24.60 | $24.60 | 51,581,400 | — | — |
| 2016-02-25 | $23.38 | $23.38 | 35,366,400 | — | — |
| 2016-02-24 | $21.32 | $21.32 | 15,125,400 | — | — |
| 2016-02-23 | $21.25 | $21.25 | 12,393,000 | — | — |
| 2016-02-22 | $21.69 | $21.69 | 15,269,400 | — | — |
| 2016-02-19 | $21.19 | $21.19 | 13,321,200 | — | — |
| 2016-02-18 | $20.51 | $20.51 | 26,812,800 | — | — |
| 2016-02-17 | $22.11 | $22.11 | 19,677,600 | — | — |
| 2016-02-16 | $21.29 | $21.29 | 13,677,600 | — | — |
| 2016-02-12 | $20.62 | $20.62 | 20,523,600 | — | — |
| 2016-02-11 | $20.73 | $20.73 | 15,145,200 | — | — |
| 2016-02-10 | $20.07 | $20.07 | 17,340,000 | — | — |
| 2016-02-09 | $19.68 | $19.68 | 22,366,200 | — | — |
| 2016-02-08 | $19.28 | $19.28 | 30,592,200 | — | — |
| 2016-02-05 | $21.25 | $21.25 | 45,412,200 | — | — |
| 2016-02-04 | $24.22 | $24.22 | 14,460,000 | — | — |
| 2016-02-03 | $24.13 | $24.13 | 10,410,600 | — | — |
| 2016-02-02 | $24.34 | $24.34 | 8,902,800 | — | — |
| 2016-02-01 | $25.09 | $25.09 | 8,786,400 | — | — |
| 2016-01-29 | $24.92 | $24.92 | 17,356,800 | — | — |
| 2016-01-28 | $23.30 | $23.30 | 17,990,400 | — | — |
| 2016-01-27 | $24.39 | $24.39 | 11,113,800 | — | — |
| 2016-01-26 | $24.71 | $24.71 | 14,547,600 | — | — |
| 2016-01-25 | $24.43 | $24.43 | 8,848,800 | — | — |
| 2016-01-22 | $24.75 | $24.75 | 8,409,000 | — | — |
| 2016-01-21 | $24.10 | $24.10 | 11,362,200 | — | — |
| 2016-01-20 | $24.48 | $24.48 | 21,905,400 | — | — |
| 2016-01-19 | $24.87 | $24.87 | 11,182,200 | — | — |
| 2016-01-15 | $25.80 | $25.80 | 12,246,600 | — | — |
| 2016-01-14 | $26.52 | $26.52 | 15,724,800 | — | — |
| 2016-01-13 | $25.67 | $25.67 | 9,964,200 | — | — |
| 2016-01-12 | $26.90 | $26.90 | 8,122,200 | — | — |
| 2016-01-11 | $27.00 | $27.00 | 7,748,400 | — | — |
| 2016-01-08 | $27.12 | $27.12 | 8,660,400 | — | — |
| 2016-01-07 | $27.35 | $27.35 | 11,422,200 | — | — |
| 2016-01-06 | $27.89 | $27.89 | 9,171,600 | — | — |
| 2016-01-05 | $28.43 | $28.43 | 6,391,800 | — | — |
| 2016-01-04 | $28.59 | $28.59 | 11,837,400 | — | — |