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
- 1996-11-15 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 | $28.80 | $30.60 | 308,400 | — | — |
| 2016-12-29 | $29.13 | $30.94 | 90,800 | — | — |
| 2016-12-28 | $29.01 | $30.82 | 129,600 | — | — |
| 2016-12-27 | $29.60 | $31.45 | 194,800 | — | — |
| 2016-12-23 | $29.19 | $31.01 | 126,000 | — | — |
| 2016-12-22 | $29.19 | $31.01 | 113,600 | — | — |
| 2016-12-21 | $29.44 | $31.28 | 150,400 | — | — |
| 2016-12-20 | $29.26 | $31.09 | 168,000 | — | — |
| 2016-12-19 | $28.92 | $30.73 | 134,400 | — | — |
| 2016-12-16 | $28.99 | $30.80 | 356,400 | — | — |
| 2016-12-15 | $28.94 | $30.74 | 218,400 | — | — |
| 2016-12-14 | $29.05 | $30.86 | 132,000 | — | — |
| 2016-12-13 | $28.92 | $30.73 | 194,800 | — | — |
| 2016-12-12 | $28.61 | $30.40 | 161,600 | — | — |
| 2016-12-09 | $29.28 | $31.10 | 196,400 | — | — |
| 2016-12-08 | $29.50 | $31.34 | 220,400 | — | — |
| 2016-12-07 | $28.42 | $30.20 | 246,000 | — | — |
| 2016-12-06 | $28.39 | $30.16 | 251,600 | — | — |
| 2016-12-05 | $28.30 | $30.07 | 207,200 | — | — |
| 2016-12-02 | $27.89 | $29.63 | 205,200 | — | — |
| 2016-12-01 | $27.81 | $29.55 | 235,600 | — | — |
| 2016-11-30 | $27.80 | $29.54 | 259,200 | — | — |
| 2016-11-29 | $27.96 | $29.71 | 108,800 | — | — |
| 2016-11-28 | $27.99 | $29.73 | 210,000 | — | — |
| 2016-11-25 | $27.99 | $29.73 | 60,800 | — | — |
| 2016-11-23 | $27.79 | $29.52 | 162,800 | — | — |
| 2016-11-22 | $27.81 | $29.55 | 179,600 | — | — |
| 2016-11-21 | $26.96 | $28.65 | 151,200 | — | — |
| 2016-11-18 | $26.61 | $28.27 | 294,800 | — | — |
| 2016-11-17 | $26.39 | $28.04 | 186,800 | — | — |
| 2016-11-16 | $26.01 | $27.64 | 167,200 | — | — |
| 2016-11-15 | $25.86 | $27.48 | 157,200 | — | — |
| 2016-11-14 | $25.90 | $27.52 | 198,000 | — | — |
| 2016-11-11 | $26.00 | $27.62 | 213,200 | — | — |
| 2016-11-10 | $24.92 | $26.48 | 226,800 | — | — |
| 2016-11-09 | $24.23 | $25.74 | 166,000 | — | — |
| 2016-11-08 | $23.84 | $25.33 | 163,200 | — | — |
| 2016-11-07 | $24.44 | $25.96 | 200,800 | — | — |
| 2016-11-04 | $24.42 | $25.95 | 409,200 | — | — |
| 2016-11-03 | $22.65 | $24.06 | 138,000 | — | — |
| 2016-11-02 | $22.69 | $24.10 | 137,600 | — | — |
| 2016-11-01 | $22.65 | $24.06 | 112,000 | — | — |
| 2016-10-31 | $22.89 | $24.32 | 153,200 | — | — |
| 2016-10-28 | $22.59 | $24.00 | 79,600 | — | — |
| 2016-10-27 | $22.61 | $24.02 | 90,400 | — | — |
| 2016-10-26 | $22.69 | $24.10 | 59,600 | — | — |
| 2016-10-25 | $23.03 | $24.46 | 67,200 | — | — |
| 2016-10-24 | $23.09 | $24.53 | 110,400 | — | — |
| 2016-10-21 | $22.70 | $24.12 | 88,000 | — | — |
| 2016-10-20 | $22.67 | $24.09 | 170,800 | — | — |
| 2016-10-19 | $22.73 | $24.14 | 126,400 | — | — |
| 2016-10-18 | $23.01 | $24.45 | 128,400 | — | — |
| 2016-10-17 | $23.00 | $24.44 | 166,400 | — | — |
| 2016-10-14 | $22.97 | $24.40 | 100,400 | — | — |
| 2016-10-13 | $23.08 | $24.52 | 166,400 | — | — |
| 2016-10-12 | $23.62 | $25.09 | 136,000 | — | — |
| 2016-10-11 | $23.68 | $25.16 | 121,600 | — | — |
| 2016-10-10 | $24.00 | $25.50 | 246,400 | — | — |
| 2016-10-07 | $23.62 | $25.09 | 311,200 | — | — |
| 2016-10-06 | $23.70 | $25.18 | 155,600 | — | — |
| 2016-10-05 | $23.66 | $25.13 | 140,400 | — | — |
| 2016-10-04 | $23.56 | $25.03 | 306,400 | — | — |
| 2016-10-03 | $23.75 | $25.23 | 276,400 | — | — |
| 2016-09-30 | $23.60 | $25.08 | 386,400 | — | — |
| 2016-09-29 | $23.05 | $24.49 | 128,400 | — | — |
| 2016-09-28 | $23.48 | $24.95 | 489,200 | — | — |
| 2016-09-27 | $22.80 | $24.22 | 331,600 | — | — |
| 2016-09-26 | $22.34 | $23.73 | 285,200 | — | — |
| 2016-09-23 | $22.61 | $24.02 | 462,000 | — | — |
| 2016-09-22 | $22.64 | $24.05 | 305,600 | — | — |
| 2016-09-21 | $22.59 | $24.00 | 262,400 | — | — |
| 2016-09-20 | $22.57 | $23.98 | 252,000 | — | — |
| 2016-09-19 | $22.76 | $24.19 | 267,200 | — | — |
| 2016-09-16 | $22.80 | $24.22 | 606,400 | — | — |
| 2016-09-15 | $22.84 | $24.26 | 292,000 | — | — |
| 2016-09-14 | $22.32 | $23.71 | 138,800 | — | — |
| 2016-09-13 | $22.54 | $23.94 | 232,800 | — | — |
| 2016-09-12 | $22.72 | $24.14 | 212,000 | — | — |
| 2016-09-09 | $22.70 | $24.11 | 264,800 | — | — |
| 2016-09-08 | $23.29 | $24.74 | 285,200 | — | — |
| 2016-09-07 | $23.70 | $25.18 | 647,200 | — | — |
| 2016-09-06 | $23.00 | $24.44 | 260,800 | — | — |
| 2016-09-02 | $23.19 | $24.64 | 303,600 | — | — |
| 2016-09-01 | $22.85 | $24.28 | 260,400 | — | — |
| 2016-08-31 | $22.63 | $24.04 | 445,600 | — | — |
| 2016-08-30 | $22.31 | $23.70 | 100,400 | — | — |
| 2016-08-29 | $22.14 | $23.52 | 115,200 | — | — |
| 2016-08-26 | $21.97 | $23.34 | 109,200 | — | — |
| 2016-08-25 | $22.28 | $23.67 | 122,400 | — | — |
| 2016-08-24 | $22.20 | $23.58 | 164,400 | — | — |
| 2016-08-23 | $22.36 | $23.75 | 262,400 | — | — |
| 2016-08-22 | $22.67 | $24.09 | 672,400 | — | — |
| 2016-08-19 | $22.34 | $23.73 | 1,126,800 | — | — |
| 2016-08-18 | $21.18 | $22.50 | 98,800 | — | — |
| 2016-08-17 | $20.98 | $22.29 | 258,400 | — | — |
| 2016-08-16 | $21.25 | $22.57 | 146,800 | — | — |
| 2016-08-15 | $21.42 | $22.75 | 164,000 | — | — |
| 2016-08-12 | $21.67 | $23.03 | 315,600 | — | — |
| 2016-08-11 | $21.79 | $23.15 | 205,600 | — | — |
| 2016-08-10 | $22.36 | $23.76 | 282,400 | — | — |
| 2016-08-09 | $22.25 | $23.64 | 118,400 | — | — |
| 2016-08-08 | $22.06 | $23.43 | 320,000 | — | — |
| 2016-08-05 | $21.24 | $22.57 | 268,800 | — | — |
| 2016-08-04 | $20.81 | $22.11 | 562,000 | — | — |
| 2016-08-03 | $20.97 | $22.28 | 1,411,200 | — | — |
| 2016-08-02 | $20.02 | $21.27 | 346,000 | — | — |
| 2016-08-01 | $21.39 | $22.73 | 220,000 | — | — |
| 2016-07-29 | $21.03 | $22.34 | 190,000 | — | — |
| 2016-07-28 | $20.94 | $22.25 | 108,000 | — | — |
| 2016-07-27 | $20.89 | $22.20 | 77,600 | — | — |
| 2016-07-26 | $21.00 | $22.31 | 121,200 | — | — |
| 2016-07-25 | $20.69 | $21.98 | 212,800 | — | — |
| 2016-07-22 | $20.47 | $21.75 | 166,000 | — | — |
| 2016-07-21 | $20.41 | $21.68 | 512,000 | — | — |
| 2016-07-20 | $20.92 | $22.23 | 95,200 | — | — |
| 2016-07-19 | $20.80 | $22.10 | 110,400 | — | — |
| 2016-07-18 | $20.94 | $22.25 | 100,400 | — | — |
| 2016-07-15 | $21.02 | $22.33 | 143,200 | — | — |
| 2016-07-14 | $20.89 | $22.19 | 130,400 | — | — |
| 2016-07-13 | $20.99 | $22.30 | 301,200 | — | — |
| 2016-07-12 | $20.78 | $22.08 | 270,800 | — | — |
| 2016-07-11 | $20.65 | $21.94 | 210,000 | — | — |
| 2016-07-08 | $20.45 | $21.73 | 189,200 | — | — |
| 2016-07-07 | $20.14 | $21.40 | 147,600 | — | — |
| 2016-07-06 | $19.73 | $20.96 | 385,200 | — | — |
| 2016-07-05 | $19.81 | $21.05 | 226,000 | — | — |
| 2016-07-01 | $20.29 | $21.55 | 304,400 | — | — |
| 2016-06-30 | $20.45 | $21.72 | 233,600 | — | — |
| 2016-06-29 | $20.46 | $21.74 | 188,800 | — | — |
| 2016-06-28 | $20.18 | $21.45 | 390,800 | — | — |
| 2016-06-27 | $19.73 | $20.96 | 538,000 | — | — |
| 2016-06-24 | $20.50 | $21.78 | 1,195,600 | — | — |
| 2016-06-23 | $21.12 | $22.44 | 314,400 | — | — |
| 2016-06-22 | $21.00 | $22.31 | 158,000 | — | — |
| 2016-06-21 | $21.06 | $22.37 | 186,400 | — | — |
| 2016-06-20 | $21.18 | $22.51 | 227,600 | — | — |
| 2016-06-17 | $20.96 | $22.27 | 469,600 | — | — |
| 2016-06-16 | $21.65 | $23.00 | 228,800 | — | — |
| 2016-06-15 | $21.61 | $22.95 | 208,400 | — | — |
| 2016-06-14 | $21.92 | $23.28 | 219,200 | — | — |
| 2016-06-13 | $22.08 | $23.46 | 160,800 | — | — |
| 2016-06-10 | $22.44 | $23.84 | 294,400 | — | — |
| 2016-06-09 | $22.67 | $24.08 | 181,200 | — | — |
| 2016-06-08 | $22.97 | $24.41 | 288,000 | — | — |
| 2016-06-07 | $22.61 | $24.02 | 180,000 | — | — |
| 2016-06-06 | $22.50 | $23.91 | 110,400 | — | — |
| 2016-06-03 | $22.06 | $23.44 | 124,400 | — | — |
| 2016-06-02 | $21.99 | $23.36 | 135,200 | — | — |
| 2016-06-01 | $21.83 | $23.20 | 398,800 | — | — |
| 2016-05-31 | $21.88 | $23.25 | 256,400 | — | — |
| 2016-05-27 | $21.50 | $22.84 | 273,200 | — | — |
| 2016-05-26 | $21.41 | $22.74 | 806,000 | — | — |
| 2016-05-25 | $20.98 | $22.29 | 310,400 | — | — |
| 2016-05-24 | $21.26 | $22.59 | 272,800 | — | — |
| 2016-05-23 | $20.69 | $21.98 | 118,000 | — | — |
| 2016-05-20 | $20.94 | $22.25 | 111,600 | — | — |
| 2016-05-19 | $20.85 | $22.15 | 191,200 | — | — |
| 2016-05-18 | $20.98 | $22.29 | 107,600 | — | — |
| 2016-05-17 | $20.61 | $21.89 | 198,000 | — | — |
| 2016-05-16 | $21.15 | $22.47 | 409,600 | — | — |
| 2016-05-13 | $19.89 | $21.13 | 170,400 | — | — |
| 2016-05-12 | $20.13 | $21.39 | 298,400 | — | — |
| 2016-05-11 | $20.30 | $21.56 | 108,000 | — | — |
| 2016-05-10 | $20.40 | $21.68 | 124,000 | — | — |
| 2016-05-09 | $20.36 | $21.63 | 154,000 | — | — |
| 2016-05-06 | $19.99 | $21.24 | 219,600 | — | — |
| 2016-05-05 | $19.87 | $21.11 | 230,400 | — | — |
| 2016-05-04 | $20.21 | $21.47 | 295,600 | — | — |
| 2016-05-03 | $20.31 | $21.58 | 156,800 | — | — |
| 2016-05-02 | $20.23 | $21.49 | 222,400 | — | — |
| 2016-04-29 | $20.10 | $21.35 | 161,600 | — | — |
| 2016-04-28 | $20.31 | $21.58 | 111,600 | — | — |
| 2016-04-27 | $20.41 | $21.68 | 221,200 | — | — |
| 2016-04-26 | $20.44 | $21.72 | 191,600 | — | — |
| 2016-04-25 | $20.46 | $21.73 | 209,200 | — | — |
| 2016-04-22 | $20.64 | $21.93 | 230,800 | — | — |
| 2016-04-21 | $20.34 | $21.61 | 201,600 | — | — |
| 2016-04-20 | $20.10 | $21.35 | 595,200 | — | — |
| 2016-04-19 | $20.49 | $21.77 | 298,000 | — | — |
| 2016-04-18 | $20.38 | $21.66 | 171,600 | — | — |
| 2016-04-15 | $20.36 | $21.63 | 257,200 | — | — |
| 2016-04-14 | $20.36 | $21.63 | 253,600 | — | — |
| 2016-04-13 | $20.00 | $21.25 | 152,800 | — | — |
| 2016-04-12 | $19.39 | $20.60 | 296,000 | — | — |
| 2016-04-11 | $19.37 | $20.57 | 257,600 | — | — |
| 2016-04-08 | $19.69 | $20.92 | 282,800 | — | — |
| 2016-04-07 | $19.62 | $20.85 | 364,800 | — | — |
| 2016-04-06 | $20.25 | $21.51 | 424,800 | — | — |
| 2016-04-05 | $19.95 | $21.19 | 280,000 | — | — |
| 2016-04-04 | $20.00 | $21.24 | 374,800 | — | — |
| 2016-04-01 | $20.38 | $21.65 | 344,800 | — | — |
| 2016-03-31 | $20.13 | $21.38 | 429,200 | — | — |
| 2016-03-30 | $19.94 | $21.19 | 381,200 | — | — |
| 2016-03-29 | $19.70 | $20.93 | 244,400 | — | — |
| 2016-03-28 | $19.63 | $20.85 | 270,800 | — | — |
| 2016-03-24 | $19.55 | $20.77 | 240,400 | — | — |
| 2016-03-23 | $19.81 | $21.05 | 312,400 | — | — |
| 2016-03-22 | $19.56 | $20.78 | 404,400 | — | — |
| 2016-03-21 | $19.94 | $21.19 | 519,600 | — | — |
| 2016-03-18 | $19.87 | $21.11 | 414,800 | — | — |
| 2016-03-17 | $19.34 | $20.55 | 380,800 | — | — |
| 2016-03-16 | $19.51 | $20.73 | 293,600 | — | — |
| 2016-03-15 | $19.18 | $20.37 | 236,800 | — | — |
| 2016-03-14 | $19.98 | $21.23 | 275,600 | — | — |
| 2016-03-11 | $20.04 | $21.29 | 378,000 | — | — |
| 2016-03-10 | $18.87 | $20.04 | 365,200 | — | — |
| 2016-03-09 | $18.92 | $20.10 | 282,000 | — | — |
| 2016-03-08 | $18.78 | $19.95 | 307,200 | — | — |
| 2016-03-07 | $18.87 | $20.04 | 356,400 | — | — |
| 2016-03-04 | $18.80 | $19.97 | 299,200 | — | — |
| 2016-03-03 | $19.22 | $20.42 | 487,200 | — | — |
| 2016-03-02 | $18.81 | $19.98 | 396,400 | — | — |
| 2016-03-01 | $19.23 | $20.43 | 284,800 | — | — |
| 2016-02-29 | $18.77 | $19.94 | 590,400 | — | — |
| 2016-02-26 | $18.78 | $19.95 | 484,000 | — | — |
| 2016-02-25 | $19.14 | $20.34 | 301,200 | — | — |
| 2016-02-24 | $18.77 | $19.94 | 308,000 | — | — |
| 2016-02-23 | $18.94 | $20.13 | 332,000 | — | — |
| 2016-02-22 | $18.83 | $20.01 | 254,400 | — | — |
| 2016-02-19 | $18.87 | $20.05 | 342,400 | — | — |
| 2016-02-18 | $18.40 | $19.55 | 223,200 | — | — |
| 2016-02-17 | $18.43 | $19.58 | 339,600 | — | — |
| 2016-02-16 | $18.37 | $19.52 | 246,000 | — | — |
| 2016-02-12 | $17.86 | $18.98 | 267,600 | — | — |
| 2016-02-11 | $17.82 | $18.93 | 294,400 | — | — |
| 2016-02-10 | $17.69 | $18.79 | 399,200 | — | — |
| 2016-02-09 | $17.79 | $18.90 | 679,200 | — | — |
| 2016-02-08 | $18.68 | $19.85 | 727,200 | — | — |
| 2016-02-05 | $18.88 | $20.06 | 2,060,400 | — | — |
| 2016-02-04 | $22.79 | $24.21 | 288,800 | — | — |
| 2016-02-03 | $22.75 | $24.17 | 464,400 | — | — |
| 2016-02-02 | $23.66 | $25.14 | 226,400 | — | — |
| 2016-02-01 | $23.91 | $25.40 | 186,000 | — | — |
| 2016-01-29 | $23.68 | $25.16 | 342,400 | — | — |
| 2016-01-28 | $23.24 | $24.69 | 273,200 | — | — |
| 2016-01-27 | $23.14 | $24.58 | 479,200 | — | — |
| 2016-01-26 | $23.36 | $24.82 | 216,000 | — | — |
| 2016-01-25 | $23.20 | $24.64 | 382,000 | — | — |
| 2016-01-22 | $23.28 | $24.73 | 242,000 | — | — |
| 2016-01-21 | $23.21 | $24.66 | 398,800 | — | — |
| 2016-01-20 | $23.64 | $25.11 | 563,200 | — | — |
| 2016-01-19 | $23.35 | $24.81 | 483,200 | — | — |
| 2016-01-15 | $23.19 | $24.64 | 572,400 | — | — |
| 2016-01-14 | $23.41 | $24.87 | 333,200 | — | — |
| 2016-01-13 | $23.03 | $24.47 | 984,000 | — | — |
| 2016-01-12 | $23.39 | $24.85 | 389,200 | — | — |
| 2016-01-11 | $22.94 | $24.37 | 386,400 | — | — |
| 2016-01-08 | $23.11 | $24.56 | 474,800 | — | — |
| 2016-01-07 | $23.28 | $24.74 | 430,000 | — | — |
| 2016-01-06 | $23.15 | $24.59 | 576,800 | — | — |
| 2016-01-05 | $23.56 | $25.03 | 565,600 | — | — |
| 2016-01-04 | $22.81 | $24.24 | 699,200 | — | — |