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
- 2014-03-20 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 | $28.85 | $28.85 | 132,900 | — | — |
| 2016-12-29 | $29.10 | $29.10 | 270,000 | — | — |
| 2016-12-28 | $29.00 | $29.00 | 179,400 | — | — |
| 2016-12-27 | $29.20 | $29.20 | 253,600 | — | — |
| 2016-12-23 | $29.15 | $29.15 | 118,800 | — | — |
| 2016-12-22 | $29.30 | $29.30 | 131,800 | — | — |
| 2016-12-21 | $30.20 | $30.20 | 182,500 | — | — |
| 2016-12-20 | $30.90 | $30.90 | 227,400 | — | — |
| 2016-12-19 | $30.40 | $30.40 | 206,900 | — | — |
| 2016-12-16 | $30.25 | $30.25 | 392,200 | — | — |
| 2016-12-15 | $30.40 | $30.40 | 296,200 | — | — |
| 2016-12-14 | $30.75 | $30.75 | 181,000 | — | — |
| 2016-12-13 | $31.15 | $31.15 | 254,700 | — | — |
| 2016-12-12 | $31.55 | $31.55 | 595,200 | — | — |
| 2016-12-09 | $31.85 | $31.85 | 374,000 | — | — |
| 2016-12-08 | $31.85 | $31.85 | 319,500 | — | — |
| 2016-12-07 | $30.45 | $30.45 | 185,000 | — | — |
| 2016-12-06 | $30.15 | $30.15 | 281,800 | — | — |
| 2016-12-05 | $29.75 | $29.75 | 345,800 | — | — |
| 2016-12-02 | $28.60 | $28.60 | 350,700 | — | — |
| 2016-12-01 | $28.70 | $28.70 | 527,100 | — | — |
| 2016-11-30 | $29.50 | $29.50 | 333,300 | — | — |
| 2016-11-29 | $30.15 | $30.15 | 1,100,400 | — | — |
| 2016-11-28 | $31.35 | $31.35 | 217,900 | — | — |
| 2016-11-25 | $31.40 | $31.40 | 62,600 | — | — |
| 2016-11-23 | $31.50 | $31.50 | 169,800 | — | — |
| 2016-11-22 | $31.25 | $31.25 | 208,900 | — | — |
| 2016-11-21 | $32.60 | $32.60 | 235,800 | — | — |
| 2016-11-18 | $32.60 | $32.60 | 340,800 | — | — |
| 2016-11-17 | $32.05 | $32.05 | 290,800 | — | — |
| 2016-11-16 | $30.90 | $30.90 | 213,800 | — | — |
| 2016-11-15 | $30.20 | $30.20 | 199,500 | — | — |
| 2016-11-14 | $30.00 | $30.00 | 727,200 | — | — |
| 2016-11-11 | $32.10 | $32.10 | 631,400 | — | — |
| 2016-11-10 | $29.90 | $29.90 | 310,700 | — | — |
| 2016-11-09 | $29.60 | $29.60 | 464,700 | — | — |
| 2016-11-08 | $29.20 | $29.20 | 301,700 | — | — |
| 2016-11-07 | $29.60 | $29.60 | 331,000 | — | — |
| 2016-11-04 | $27.55 | $27.55 | 236,800 | — | — |
| 2016-11-03 | $27.00 | $27.00 | 358,700 | — | — |
| 2016-11-02 | $26.55 | $26.55 | 354,500 | — | — |
| 2016-11-01 | $28.05 | $28.05 | 187,100 | — | — |
| 2016-10-31 | $28.10 | $28.10 | 200,200 | — | — |
| 2016-10-28 | $28.25 | $28.25 | 88,300 | — | — |
| 2016-10-27 | $28.00 | $28.00 | 124,000 | — | — |
| 2016-10-26 | $28.20 | $28.20 | 156,300 | — | — |
| 2016-10-25 | $28.25 | $28.25 | 212,200 | — | — |
| 2016-10-24 | $29.35 | $29.35 | 167,300 | — | — |
| 2016-10-21 | $28.75 | $28.75 | 75,600 | — | — |
| 2016-10-20 | $28.05 | $28.05 | 132,500 | — | — |
| 2016-10-19 | $28.25 | $28.25 | 92,000 | — | — |
| 2016-10-18 | $28.35 | $28.35 | 70,400 | — | — |
| 2016-10-17 | $28.00 | $28.00 | 74,900 | — | — |
| 2016-10-14 | $28.16 | $28.16 | 112,500 | — | — |
| 2016-10-13 | $28.10 | $28.10 | 170,100 | — | — |
| 2016-10-12 | $28.17 | $28.17 | 145,800 | — | — |
| 2016-10-11 | $28.18 | $28.18 | 604,300 | — | — |
| 2016-10-10 | $28.69 | $28.69 | 71,600 | — | — |
| 2016-10-07 | $28.37 | $28.37 | 120,500 | — | — |
| 2016-10-06 | $28.46 | $28.46 | 205,900 | — | — |
| 2016-10-05 | $28.85 | $28.85 | 96,900 | — | — |
| 2016-10-04 | $29.09 | $29.09 | 145,900 | — | — |
| 2016-10-03 | $28.61 | $28.61 | 216,400 | — | — |
| 2016-09-30 | $28.66 | $28.66 | 198,500 | — | — |
| 2016-09-29 | $28.51 | $28.51 | 121,300 | — | — |
| 2016-09-28 | $29.04 | $29.04 | 214,700 | — | — |
| 2016-09-27 | $28.90 | $28.90 | 141,100 | — | — |
| 2016-09-26 | $28.16 | $28.16 | 233,500 | — | — |
| 2016-09-23 | $28.38 | $28.38 | 96,900 | — | — |
| 2016-09-22 | $28.34 | $28.34 | 205,800 | — | — |
| 2016-09-21 | $28.41 | $28.41 | 160,800 | — | — |
| 2016-09-20 | $28.24 | $28.24 | 106,200 | — | — |
| 2016-09-19 | $28.35 | $28.35 | 133,500 | — | — |
| 2016-09-16 | $28.25 | $28.25 | 290,100 | — | — |
| 2016-09-15 | $28.42 | $28.42 | 116,700 | — | — |
| 2016-09-14 | $28.30 | $28.30 | 197,100 | — | — |
| 2016-09-13 | $28.18 | $28.18 | 362,500 | — | — |
| 2016-09-12 | $28.57 | $28.57 | 215,800 | — | — |
| 2016-09-09 | $28.16 | $28.16 | 284,400 | — | — |
| 2016-09-08 | $28.51 | $28.51 | 147,200 | — | — |
| 2016-09-07 | $28.59 | $28.59 | 161,600 | — | — |
| 2016-09-06 | $28.65 | $28.65 | 158,600 | — | — |
| 2016-09-02 | $28.63 | $28.63 | 114,200 | — | — |
| 2016-09-01 | $28.47 | $28.47 | 193,600 | — | — |
| 2016-08-31 | $28.32 | $28.32 | 207,400 | — | — |
| 2016-08-30 | $28.46 | $28.46 | 259,700 | — | — |
| 2016-08-29 | $28.35 | $28.35 | 287,700 | — | — |
| 2016-08-26 | $28.43 | $28.43 | 2,219,900 | — | — |
| 2016-08-25 | $29.03 | $29.03 | 384,200 | — | — |
| 2016-08-24 | $28.96 | $28.96 | 419,900 | — | — |
| 2016-08-23 | $28.22 | $28.22 | 443,300 | — | — |
| 2016-08-22 | $27.56 | $27.56 | 221,800 | — | — |
| 2016-08-19 | $27.11 | $27.11 | 286,400 | — | — |
| 2016-08-18 | $26.80 | $26.80 | 182,700 | — | — |
| 2016-08-17 | $26.58 | $26.58 | 310,700 | — | — |
| 2016-08-16 | $26.66 | $26.66 | 318,000 | — | — |
| 2016-08-15 | $26.70 | $26.70 | 466,000 | — | — |
| 2016-08-12 | $26.25 | $26.25 | 168,100 | — | — |
| 2016-08-11 | $26.23 | $26.23 | 331,300 | — | — |
| 2016-08-10 | $25.58 | $25.58 | 302,200 | — | — |
| 2016-08-09 | $26.21 | $26.21 | 306,900 | — | — |
| 2016-08-08 | $26.01 | $26.01 | 946,100 | — | — |
| 2016-08-05 | $27.93 | $27.93 | 670,300 | — | — |
| 2016-08-04 | $28.75 | $28.75 | 1,123,600 | — | — |
| 2016-08-03 | $30.37 | $30.37 | 325,300 | — | — |
| 2016-08-02 | $30.31 | $30.31 | 155,300 | — | — |
| 2016-08-01 | $30.39 | $30.39 | 221,700 | — | — |
| 2016-07-29 | $29.68 | $29.68 | 102,500 | — | — |
| 2016-07-28 | $29.43 | $29.43 | 124,500 | — | — |
| 2016-07-27 | $29.85 | $29.85 | 255,400 | — | — |
| 2016-07-26 | $29.26 | $29.26 | 420,900 | — | — |
| 2016-07-25 | $28.11 | $28.11 | 121,800 | — | — |
| 2016-07-22 | $28.33 | $28.33 | 140,900 | — | — |
| 2016-07-21 | $28.17 | $28.17 | 141,800 | — | — |
| 2016-07-20 | $28.30 | $28.30 | 115,500 | — | — |
| 2016-07-19 | $27.29 | $27.29 | 109,700 | — | — |
| 2016-07-18 | $27.53 | $27.53 | 106,000 | — | — |
| 2016-07-15 | $27.40 | $27.40 | 78,200 | — | — |
| 2016-07-14 | $27.34 | $27.34 | 166,100 | — | — |
| 2016-07-13 | $27.42 | $27.42 | 175,200 | — | — |
| 2016-07-12 | $28.09 | $28.09 | 220,400 | — | — |
| 2016-07-11 | $27.86 | $27.86 | 211,200 | — | — |
| 2016-07-08 | $27.90 | $27.90 | 176,600 | — | — |
| 2016-07-07 | $27.43 | $27.43 | 136,900 | — | — |
| 2016-07-06 | $27.19 | $27.19 | 134,500 | — | — |
| 2016-07-05 | $27.36 | $27.36 | 104,400 | — | — |
| 2016-07-01 | $27.89 | $27.89 | 117,400 | — | — |
| 2016-06-30 | $28.02 | $28.02 | 263,600 | — | — |
| 2016-06-29 | $27.46 | $27.46 | 107,900 | — | — |
| 2016-06-28 | $26.56 | $26.56 | 132,200 | — | — |
| 2016-06-27 | $26.14 | $26.14 | 318,800 | — | — |
| 2016-06-24 | $27.36 | $27.36 | 775,900 | — | — |
| 2016-06-23 | $28.67 | $28.67 | 174,900 | — | — |
| 2016-06-22 | $28.22 | $28.22 | 311,300 | — | — |
| 2016-06-21 | $28.30 | $28.30 | 229,800 | — | — |
| 2016-06-20 | $27.86 | $27.86 | 159,800 | — | — |
| 2016-06-17 | $27.38 | $27.38 | 415,200 | — | — |
| 2016-06-16 | $27.18 | $27.18 | 124,200 | — | — |
| 2016-06-15 | $27.33 | $27.33 | 151,700 | — | — |
| 2016-06-14 | $27.04 | $27.04 | 198,000 | — | — |
| 2016-06-13 | $27.00 | $27.00 | 164,100 | — | — |
| 2016-06-10 | $27.13 | $27.13 | 154,700 | — | — |
| 2016-06-09 | $27.86 | $27.86 | 120,600 | — | — |
| 2016-06-08 | $28.34 | $28.34 | 129,200 | — | — |
| 2016-06-07 | $27.88 | $27.88 | 186,200 | — | — |
| 2016-06-06 | $28.01 | $28.01 | 258,200 | — | — |
| 2016-06-03 | $27.69 | $27.69 | 391,700 | — | — |
| 2016-06-02 | $27.02 | $27.02 | 474,900 | — | — |
| 2016-06-01 | $25.72 | $25.72 | 264,500 | — | — |
| 2016-05-31 | $24.98 | $24.98 | 307,100 | — | — |
| 2016-05-27 | $24.96 | $24.96 | 108,400 | — | — |
| 2016-05-26 | $24.91 | $24.91 | 83,700 | — | — |
| 2016-05-25 | $24.82 | $24.82 | 200,300 | — | — |
| 2016-05-24 | $24.93 | $24.93 | 246,400 | — | — |
| 2016-05-23 | $23.59 | $23.59 | 806,800 | — | — |
| 2016-05-20 | $22.78 | $22.78 | 311,600 | — | — |
| 2016-05-19 | $22.22 | $22.22 | 125,600 | — | — |
| 2016-05-18 | $22.41 | $22.41 | 134,200 | — | — |
| 2016-05-17 | $22.18 | $22.18 | 119,900 | — | — |
| 2016-05-16 | $22.83 | $22.83 | 315,400 | — | — |
| 2016-05-13 | $23.54 | $23.54 | 178,200 | — | — |
| 2016-05-12 | $23.50 | $23.50 | 392,700 | — | — |
| 2016-05-11 | $24.33 | $24.33 | 133,300 | — | — |
| 2016-05-10 | $24.74 | $24.74 | 218,500 | — | — |
| 2016-05-09 | $24.91 | $24.91 | 494,800 | — | — |
| 2016-05-06 | $23.19 | $23.19 | 168,500 | — | — |
| 2016-05-05 | $22.90 | $22.90 | 163,600 | — | — |
| 2016-05-04 | $23.45 | $23.45 | 149,900 | — | — |
| 2016-05-03 | $23.70 | $23.70 | 98,800 | — | — |
| 2016-05-02 | $23.97 | $23.97 | 150,900 | — | — |
| 2016-04-29 | $23.91 | $23.91 | 93,400 | — | — |
| 2016-04-28 | $24.08 | $24.08 | 82,700 | — | — |
| 2016-04-27 | $24.18 | $24.18 | 103,700 | — | — |
| 2016-04-26 | $24.38 | $24.38 | 130,100 | — | — |
| 2016-04-25 | $24.56 | $24.56 | 153,800 | — | — |
| 2016-04-22 | $24.22 | $24.22 | 213,400 | — | — |
| 2016-04-21 | $24.80 | $24.80 | 103,600 | — | — |
| 2016-04-20 | $24.62 | $24.62 | 112,700 | — | — |
| 2016-04-19 | $24.51 | $24.51 | 124,400 | — | — |
| 2016-04-18 | $24.28 | $24.28 | 165,700 | — | — |
| 2016-04-15 | $23.74 | $23.74 | 101,400 | — | — |
| 2016-04-14 | $23.56 | $23.56 | 70,600 | — | — |
| 2016-04-13 | $23.27 | $23.27 | 69,500 | — | — |
| 2016-04-12 | $22.57 | $22.57 | 108,800 | — | — |
| 2016-04-11 | $22.83 | $22.83 | 181,500 | — | — |
| 2016-04-08 | $22.18 | $22.18 | 171,500 | — | — |
| 2016-04-07 | $22.60 | $22.60 | 181,500 | — | — |
| 2016-04-06 | $23.95 | $23.95 | 139,500 | — | — |
| 2016-04-05 | $23.51 | $23.51 | 168,000 | — | — |
| 2016-04-04 | $24.19 | $24.19 | 409,900 | — | — |
| 2016-04-01 | $24.16 | $24.16 | 224,200 | — | — |
| 2016-03-31 | $24.04 | $24.04 | 275,100 | — | — |
| 2016-03-30 | $23.37 | $23.37 | 292,400 | — | — |
| 2016-03-29 | $22.75 | $22.75 | 131,300 | — | — |
| 2016-03-28 | $21.95 | $21.95 | 249,100 | — | — |
| 2016-03-24 | $22.37 | $22.37 | 316,000 | — | — |
| 2016-03-23 | $22.53 | $22.53 | 338,500 | — | — |
| 2016-03-22 | $22.32 | $22.32 | 171,700 | — | — |
| 2016-03-21 | $22.18 | $22.18 | 195,900 | — | — |
| 2016-03-18 | $22.16 | $22.16 | 424,500 | — | — |
| 2016-03-17 | $20.76 | $20.76 | 203,300 | — | — |
| 2016-03-16 | $20.80 | $20.80 | 131,200 | — | — |
| 2016-03-15 | $20.97 | $20.97 | 231,800 | — | — |
| 2016-03-14 | $21.72 | $21.72 | 102,600 | — | — |
| 2016-03-11 | $21.42 | $21.42 | 205,800 | — | — |
| 2016-03-10 | $21.34 | $21.34 | 253,300 | — | — |
| 2016-03-09 | $20.57 | $20.57 | 161,600 | — | — |
| 2016-03-08 | $20.92 | $20.92 | 104,400 | — | — |
| 2016-03-07 | $21.20 | $21.20 | 76,800 | — | — |
| 2016-03-04 | $21.32 | $21.32 | 116,000 | — | — |
| 2016-03-03 | $21.87 | $21.87 | 145,400 | — | — |
| 2016-03-02 | $21.54 | $21.54 | 190,000 | — | — |
| 2016-03-01 | $20.87 | $20.87 | 122,700 | — | — |
| 2016-02-29 | $20.27 | $20.27 | 102,800 | — | — |
| 2016-02-26 | $20.17 | $20.17 | 157,700 | — | — |
| 2016-02-25 | $20.32 | $20.32 | 240,900 | — | — |
| 2016-02-24 | $21.14 | $21.14 | 240,400 | — | — |
| 2016-02-23 | $20.35 | $20.35 | 320,000 | — | — |
| 2016-02-22 | $19.90 | $19.90 | 181,700 | — | — |
| 2016-02-19 | $20.02 | $20.02 | 215,800 | — | — |
| 2016-02-18 | $20.00 | $20.00 | 217,500 | — | — |
| 2016-02-17 | $19.56 | $19.56 | 245,800 | — | — |
| 2016-02-16 | $19.26 | $19.26 | 259,400 | — | — |
| 2016-02-12 | $18.31 | $18.31 | 433,500 | — | — |
| 2016-02-11 | $19.79 | $19.79 | 834,100 | — | — |
| 2016-02-10 | $18.33 | $18.33 | 366,600 | — | — |
| 2016-02-09 | $17.46 | $17.46 | 400,100 | — | — |
| 2016-02-08 | $16.84 | $16.84 | 466,300 | — | — |
| 2016-02-05 | $17.94 | $17.94 | 634,000 | — | — |
| 2016-02-04 | $21.86 | $21.86 | 134,000 | — | — |
| 2016-02-03 | $21.78 | $21.78 | 163,100 | — | — |
| 2016-02-02 | $21.88 | $21.88 | 171,800 | — | — |
| 2016-02-01 | $22.02 | $22.02 | 92,000 | — | — |
| 2016-01-29 | $21.66 | $21.66 | 154,300 | — | — |
| 2016-01-28 | $20.71 | $20.71 | 193,700 | — | — |
| 2016-01-27 | $21.21 | $21.21 | 85,300 | — | — |
| 2016-01-26 | $21.60 | $21.60 | 205,100 | — | — |
| 2016-01-25 | $21.31 | $21.31 | 104,700 | — | — |
| 2016-01-22 | $21.98 | $21.98 | 215,300 | — | — |
| 2016-01-21 | $21.39 | $21.39 | 239,200 | — | — |
| 2016-01-20 | $22.29 | $22.29 | 367,000 | — | — |
| 2016-01-19 | $22.36 | $22.36 | 281,200 | — | — |
| 2016-01-15 | $22.87 | $22.87 | 163,600 | — | — |
| 2016-01-14 | $22.66 | $22.66 | 227,400 | — | — |
| 2016-01-13 | $22.04 | $22.04 | 227,100 | — | — |
| 2016-01-12 | $23.42 | $23.42 | 106,500 | — | — |
| 2016-01-11 | $24.07 | $24.07 | 113,900 | — | — |
| 2016-01-08 | $24.00 | $24.00 | 94,300 | — | — |
| 2016-01-07 | $24.12 | $24.12 | 145,900 | — | — |
| 2016-01-06 | $24.77 | $24.77 | 137,700 | — | — |
| 2016-01-05 | $25.18 | $25.18 | 138,800 | — | — |
| 2016-01-04 | $25.68 | $25.68 | 183,300 | — | — |