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
- 2011-05-11 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 | $24.49 | $31.31 | 750,900 | — | — |
| 2016-12-29 | $24.18 | $30.91 | 422,900 | — | — |
| 2016-12-28 | $24.02 | $30.71 | 582,900 | — | — |
| 2016-12-27 | $24.69 | $31.14 | 507,300 | — | — |
| 2016-12-23 | $24.57 | $30.99 | 618,300 | — | — |
| 2016-12-22 | $24.23 | $30.56 | 560,200 | — | — |
| 2016-12-21 | $24.45 | $30.84 | 777,000 | — | — |
| 2016-12-20 | $24.51 | $30.91 | 640,000 | — | — |
| 2016-12-19 | $24.50 | $30.90 | 752,600 | — | — |
| 2016-12-16 | $24.43 | $30.81 | 2,340,700 | — | — |
| 2016-12-15 | $23.96 | $30.22 | 1,339,200 | — | — |
| 2016-12-14 | $24.47 | $30.86 | 959,500 | — | — |
| 2016-12-13 | $24.49 | $30.89 | 761,700 | — | — |
| 2016-12-12 | $24.74 | $31.20 | 923,800 | — | — |
| 2016-12-09 | $24.75 | $31.22 | 741,000 | — | — |
| 2016-12-08 | $24.75 | $31.22 | 1,234,600 | — | — |
| 2016-12-07 | $24.36 | $30.72 | 1,410,300 | — | — |
| 2016-12-06 | $23.79 | $30.01 | 1,167,300 | — | — |
| 2016-12-05 | $23.38 | $29.49 | 770,100 | — | — |
| 2016-12-02 | $22.52 | $28.40 | 800,100 | — | — |
| 2016-12-01 | $23.01 | $29.02 | 1,323,100 | — | — |
| 2016-11-30 | $22.79 | $28.74 | 1,610,300 | — | — |
| 2016-11-29 | $22.55 | $28.44 | 617,100 | — | — |
| 2016-11-28 | $22.26 | $28.08 | 773,000 | — | — |
| 2016-11-25 | $22.33 | $28.16 | 229,300 | — | — |
| 2016-11-23 | $22.07 | $27.84 | 602,400 | — | — |
| 2016-11-22 | $21.93 | $27.66 | 1,052,100 | — | — |
| 2016-11-21 | $21.60 | $27.24 | 863,200 | — | — |
| 2016-11-18 | $21.70 | $27.37 | 1,104,600 | — | — |
| 2016-11-17 | $21.74 | $27.42 | 795,000 | — | — |
| 2016-11-16 | $22.07 | $27.84 | 885,600 | — | — |
| 2016-11-15 | $22.11 | $27.89 | 888,800 | — | — |
| 2016-11-14 | $22.62 | $28.53 | 1,540,000 | — | — |
| 2016-11-11 | $21.68 | $27.34 | 1,639,300 | — | — |
| 2016-11-10 | $20.97 | $26.45 | 1,326,500 | — | — |
| 2016-11-09 | $20.68 | $26.08 | 1,432,600 | — | — |
| 2016-11-08 | $20.14 | $25.40 | 687,800 | — | — |
| 2016-11-07 | $19.76 | $24.92 | 954,600 | — | — |
| 2016-11-04 | $19.47 | $24.56 | 1,132,800 | — | — |
| 2016-11-03 | $19.15 | $24.15 | 1,298,700 | — | — |
| 2016-11-02 | $19.39 | $24.46 | 1,184,000 | — | — |
| 2016-11-01 | $19.35 | $24.41 | 772,700 | — | — |
| 2016-10-31 | $19.72 | $24.87 | 1,322,300 | — | — |
| 2016-10-28 | $19.55 | $24.66 | 807,700 | — | — |
| 2016-10-27 | $19.77 | $24.94 | 874,400 | — | — |
| 2016-10-26 | $20.30 | $25.60 | 708,400 | — | — |
| 2016-10-25 | $20.80 | $26.23 | 392,000 | — | — |
| 2016-10-24 | $20.92 | $26.39 | 911,900 | — | — |
| 2016-10-21 | $20.79 | $26.22 | 520,200 | — | — |
| 2016-10-20 | $20.87 | $26.32 | 768,800 | — | — |
| 2016-10-19 | $21.04 | $26.54 | 506,200 | — | — |
| 2016-10-18 | $20.82 | $26.26 | 794,000 | — | — |
| 2016-10-17 | $20.45 | $25.79 | 939,400 | — | — |
| 2016-10-14 | $20.72 | $26.13 | 495,300 | — | — |
| 2016-10-13 | $20.93 | $26.40 | 653,100 | — | — |
| 2016-10-12 | $20.92 | $26.39 | 604,000 | — | — |
| 2016-10-11 | $20.71 | $26.12 | 537,600 | — | — |
| 2016-10-10 | $21.11 | $26.63 | 1,181,400 | — | — |
| 2016-10-07 | $20.80 | $26.23 | 719,400 | — | — |
| 2016-10-06 | $21.05 | $26.55 | 726,400 | — | — |
| 2016-10-05 | $20.81 | $26.25 | 829,000 | — | — |
| 2016-10-04 | $21.10 | $26.61 | 1,635,000 | — | — |
| 2016-10-03 | $20.83 | $26.27 | 614,000 | — | — |
| 2016-09-30 | $21.03 | $26.52 | 1,363,000 | — | — |
| 2016-09-29 | $20.89 | $26.35 | 621,500 | — | — |
| 2016-09-28 | $21.08 | $26.59 | 824,900 | — | — |
| 2016-09-27 | $21.13 | $26.23 | 1,073,400 | — | — |
| 2016-09-26 | $21.62 | $26.84 | 1,098,000 | — | — |
| 2016-09-23 | $21.90 | $27.19 | 737,800 | — | — |
| 2016-09-22 | $21.87 | $27.15 | 533,900 | — | — |
| 2016-09-21 | $21.53 | $26.73 | 964,300 | — | — |
| 2016-09-20 | $21.43 | $26.61 | 1,935,300 | — | — |
| 2016-09-19 | $21.41 | $26.58 | 1,162,600 | — | — |
| 2016-09-16 | $21.30 | $26.45 | 1,671,200 | — | — |
| 2016-09-15 | $21.51 | $26.71 | 459,700 | — | — |
| 2016-09-14 | $21.39 | $26.56 | 818,000 | — | — |
| 2016-09-13 | $21.46 | $26.64 | 1,180,100 | — | — |
| 2016-09-12 | $21.78 | $27.04 | 1,043,900 | — | — |
| 2016-09-09 | $21.85 | $27.13 | 1,032,900 | — | — |
| 2016-09-08 | $22.61 | $28.07 | 671,500 | — | — |
| 2016-09-07 | $22.91 | $28.44 | 907,400 | — | — |
| 2016-09-06 | $22.67 | $28.15 | 837,300 | — | — |
| 2016-09-02 | $23.10 | $28.68 | 782,200 | — | — |
| 2016-09-01 | $23.11 | $28.69 | 1,366,300 | — | — |
| 2016-08-31 | $23.34 | $28.98 | 1,562,300 | — | — |
| 2016-08-30 | $23.28 | $28.90 | 1,625,800 | — | — |
| 2016-08-29 | $23.28 | $28.90 | 1,257,500 | — | — |
| 2016-08-26 | $23.30 | $28.93 | 1,314,400 | — | — |
| 2016-08-25 | $23.25 | $28.87 | 1,731,800 | — | — |
| 2016-08-24 | $23.03 | $28.59 | 1,193,400 | — | — |
| 2016-08-23 | $23.33 | $28.97 | 1,596,500 | — | — |
| 2016-08-22 | $23.66 | $29.38 | 885,200 | — | — |
| 2016-08-19 | $23.54 | $29.23 | 856,100 | — | — |
| 2016-08-18 | $23.49 | $29.16 | 538,400 | — | — |
| 2016-08-17 | $23.32 | $28.95 | 1,531,300 | — | — |
| 2016-08-16 | $23.46 | $29.13 | 908,100 | — | — |
| 2016-08-15 | $23.44 | $29.10 | 535,800 | — | — |
| 2016-08-12 | $23.22 | $28.83 | 522,800 | — | — |
| 2016-08-11 | $23.22 | $28.83 | 690,600 | — | — |
| 2016-08-10 | $23.29 | $28.92 | 833,900 | — | — |
| 2016-08-09 | $23.56 | $29.25 | 937,000 | — | — |
| 2016-08-08 | $23.80 | $29.55 | 1,544,100 | — | — |
| 2016-08-05 | $23.75 | $29.49 | 1,410,200 | — | — |
| 2016-08-04 | $23.07 | $28.64 | 1,898,900 | — | — |
| 2016-08-03 | $23.42 | $29.08 | 1,017,700 | — | — |
| 2016-08-02 | $23.34 | $28.98 | 1,284,700 | — | — |
| 2016-08-01 | $23.79 | $29.54 | 1,059,700 | — | — |
| 2016-07-29 | $23.74 | $29.47 | 1,425,100 | — | — |
| 2016-07-28 | $23.45 | $29.11 | 611,900 | — | — |
| 2016-07-27 | $23.45 | $29.11 | 758,300 | — | — |
| 2016-07-26 | $23.76 | $29.50 | 1,047,800 | — | — |
| 2016-07-25 | $24.33 | $30.21 | 1,018,300 | — | — |
| 2016-07-22 | $24.35 | $30.23 | 1,220,800 | — | — |
| 2016-07-21 | $23.53 | $29.21 | 860,400 | — | — |
| 2016-07-20 | $23.35 | $28.99 | 1,131,500 | — | — |
| 2016-07-19 | $23.17 | $28.77 | 1,098,200 | — | — |
| 2016-07-18 | $22.98 | $28.53 | 699,500 | — | — |
| 2016-07-15 | $22.68 | $28.16 | 785,300 | — | — |
| 2016-07-14 | $22.60 | $28.06 | 1,107,700 | — | — |
| 2016-07-13 | $22.53 | $27.97 | 1,045,900 | — | — |
| 2016-07-12 | $22.92 | $28.46 | 1,693,900 | — | — |
| 2016-07-11 | $22.47 | $27.90 | 1,541,100 | — | — |
| 2016-07-08 | $22.16 | $27.51 | 1,049,800 | — | — |
| 2016-07-07 | $21.65 | $26.88 | 635,900 | — | — |
| 2016-07-06 | $21.54 | $26.74 | 653,800 | — | — |
| 2016-07-05 | $21.40 | $26.57 | 700,900 | — | — |
| 2016-07-01 | $21.99 | $27.30 | 966,700 | — | — |
| 2016-06-30 | $21.45 | $26.63 | 865,800 | — | — |
| 2016-06-29 | $21.28 | $26.42 | 1,185,900 | — | — |
| 2016-06-28 | $20.23 | $25.12 | 1,336,700 | — | — |
| 2016-06-27 | $20.00 | $24.42 | 1,444,500 | — | — |
| 2016-06-24 | $20.99 | $25.63 | 2,821,900 | — | — |
| 2016-06-23 | $22.05 | $26.92 | 519,400 | — | — |
| 2016-06-22 | $21.76 | $26.57 | 822,300 | — | — |
| 2016-06-21 | $21.67 | $26.46 | 779,600 | — | — |
| 2016-06-20 | $21.68 | $26.47 | 1,151,000 | — | — |
| 2016-06-17 | $21.75 | $26.56 | 1,696,300 | — | — |
| 2016-06-16 | $21.24 | $25.94 | 926,900 | — | — |
| 2016-06-15 | $21.07 | $25.73 | 1,162,100 | — | — |
| 2016-06-14 | $20.54 | $25.08 | 1,115,400 | — | — |
| 2016-06-13 | $20.53 | $25.07 | 922,300 | — | — |
| 2016-06-10 | $20.62 | $25.18 | 949,900 | — | — |
| 2016-06-09 | $21.02 | $25.67 | 1,244,900 | — | — |
| 2016-06-08 | $21.27 | $25.97 | 892,700 | — | — |
| 2016-06-07 | $21.19 | $25.87 | 905,600 | — | — |
| 2016-06-06 | $21.32 | $26.03 | 1,152,800 | — | — |
| 2016-06-03 | $21.36 | $26.08 | 1,499,600 | — | — |
| 2016-06-02 | $21.27 | $25.97 | 1,446,700 | — | — |
| 2016-06-01 | $20.83 | $25.44 | 1,475,900 | — | — |
| 2016-05-31 | $20.49 | $25.02 | 2,584,500 | — | — |
| 2016-05-27 | $20.25 | $24.73 | 1,555,900 | — | — |
| 2016-05-26 | $20.01 | $24.43 | 1,339,200 | — | — |
| 2016-05-25 | $19.89 | $24.29 | 1,930,700 | — | — |
| 2016-05-24 | $19.29 | $23.55 | 3,139,200 | — | — |
| 2016-05-23 | $18.96 | $23.15 | 1,451,900 | — | — |
| 2016-05-20 | $19.09 | $23.31 | 3,153,600 | — | — |
| 2016-05-19 | $19.20 | $23.44 | 1,983,800 | — | — |
| 2016-05-18 | $20.67 | $25.24 | 654,300 | — | — |
| 2016-05-17 | $21.12 | $25.79 | 875,400 | — | — |
| 2016-05-16 | $21.53 | $26.29 | 1,111,200 | — | — |
| 2016-05-13 | $21.66 | $26.45 | 727,300 | — | — |
| 2016-05-12 | $22.13 | $27.02 | 980,900 | — | — |
| 2016-05-11 | $22.37 | $27.32 | 1,623,600 | — | — |
| 2016-05-10 | $22.80 | $27.84 | 1,238,200 | — | — |
| 2016-05-09 | $22.27 | $27.19 | 1,321,700 | — | — |
| 2016-05-06 | $21.79 | $26.61 | 840,200 | — | — |
| 2016-05-05 | $21.21 | $25.90 | 1,213,900 | — | — |
| 2016-05-04 | $21.51 | $26.27 | 558,500 | — | — |
| 2016-05-03 | $21.45 | $26.19 | 559,100 | — | — |
| 2016-05-02 | $21.76 | $26.57 | 871,800 | — | — |
| 2016-04-29 | $21.07 | $25.73 | 1,053,000 | — | — |
| 2016-04-28 | $21.66 | $26.45 | 559,200 | — | — |
| 2016-04-27 | $22.08 | $26.96 | 1,424,400 | — | — |
| 2016-04-26 | $22.19 | $27.10 | 538,800 | — | — |
| 2016-04-25 | $21.85 | $26.68 | 557,000 | — | — |
| 2016-04-22 | $21.58 | $26.35 | 789,200 | — | — |
| 2016-04-21 | $21.81 | $26.63 | 574,200 | — | — |
| 2016-04-20 | $21.97 | $26.83 | 817,100 | — | — |
| 2016-04-19 | $22.39 | $27.34 | 518,600 | — | — |
| 2016-04-18 | $22.20 | $27.11 | 323,400 | — | — |
| 2016-04-15 | $22.49 | $27.46 | 376,300 | — | — |
| 2016-04-14 | $22.43 | $27.39 | 490,500 | — | — |
| 2016-04-13 | $22.36 | $27.30 | 388,200 | — | — |
| 2016-04-12 | $21.90 | $26.74 | 375,900 | — | — |
| 2016-04-11 | $21.59 | $26.36 | 606,700 | — | — |
| 2016-04-08 | $21.25 | $25.95 | 625,400 | — | — |
| 2016-04-07 | $20.86 | $25.47 | 719,400 | — | — |
| 2016-04-06 | $21.28 | $25.98 | 619,900 | — | — |
| 2016-04-05 | $21.13 | $25.80 | 798,700 | — | — |
| 2016-04-04 | $21.27 | $25.97 | 830,100 | — | — |
| 2016-04-01 | $21.71 | $26.51 | 838,400 | — | — |
| 2016-03-31 | $22.88 | $27.94 | 1,648,200 | — | — |
| 2016-03-30 | $22.41 | $27.36 | 658,400 | — | — |
| 2016-03-29 | $22.37 | $27.32 | 1,324,300 | — | — |
| 2016-03-28 | $22.09 | $26.57 | 1,443,300 | — | — |
| 2016-03-24 | $21.90 | $26.34 | 885,400 | — | — |
| 2016-03-23 | $22.01 | $26.47 | 1,159,000 | — | — |
| 2016-03-22 | $22.41 | $26.96 | 743,200 | — | — |
| 2016-03-21 | $22.82 | $27.45 | 739,000 | — | — |
| 2016-03-18 | $22.91 | $27.56 | 1,059,000 | — | — |
| 2016-03-17 | $22.63 | $27.22 | 689,200 | — | — |
| 2016-03-16 | $22.63 | $27.22 | 503,300 | — | — |
| 2016-03-15 | $22.29 | $26.81 | 1,219,000 | — | — |
| 2016-03-14 | $22.42 | $26.97 | 876,400 | — | — |
| 2016-03-11 | $22.26 | $26.78 | 666,500 | — | — |
| 2016-03-10 | $21.56 | $25.93 | 606,300 | — | — |
| 2016-03-09 | $21.72 | $26.13 | 519,300 | — | — |
| 2016-03-08 | $21.88 | $26.32 | 792,600 | — | — |
| 2016-03-07 | $22.92 | $27.57 | 1,401,000 | — | — |
| 2016-03-04 | $22.92 | $27.57 | 1,119,900 | — | — |
| 2016-03-03 | $22.51 | $27.08 | 661,500 | — | — |
| 2016-03-02 | $22.07 | $26.55 | 745,700 | — | — |
| 2016-03-01 | $21.72 | $26.13 | 831,100 | — | — |
| 2016-02-29 | $20.97 | $25.22 | 2,089,200 | — | — |
| 2016-02-26 | $21.00 | $25.26 | 1,454,700 | — | — |
| 2016-02-25 | $20.84 | $25.07 | 1,216,800 | — | — |
| 2016-02-24 | $20.01 | $24.07 | 1,171,300 | — | — |
| 2016-02-23 | $19.91 | $23.95 | 1,216,500 | — | — |
| 2016-02-22 | $19.86 | $23.89 | 1,215,600 | — | — |
| 2016-02-19 | $19.72 | $23.72 | 1,207,800 | — | — |
| 2016-02-18 | $19.60 | $23.58 | 1,083,400 | — | — |
| 2016-02-17 | $19.13 | $23.01 | 1,451,700 | — | — |
| 2016-02-16 | $18.68 | $22.47 | 1,260,900 | — | — |
| 2016-02-12 | $18.07 | $21.74 | 971,100 | — | — |
| 2016-02-11 | $17.58 | $21.15 | 3,052,200 | — | — |
| 2016-02-10 | $18.13 | $21.81 | 761,400 | — | — |
| 2016-02-09 | $17.90 | $21.53 | 1,315,700 | — | — |
| 2016-02-08 | $17.91 | $21.54 | 2,157,400 | — | — |
| 2016-02-05 | $17.89 | $21.52 | 1,079,700 | — | — |
| 2016-02-04 | $18.29 | $22.00 | 1,173,600 | — | — |
| 2016-02-03 | $17.81 | $21.42 | 1,199,200 | — | — |
| 2016-02-02 | $17.58 | $21.15 | 862,500 | — | — |
| 2016-02-01 | $18.04 | $21.70 | 1,107,200 | — | — |
| 2016-01-29 | $18.29 | $22.00 | 2,426,300 | — | — |
| 2016-01-28 | $17.42 | $20.95 | 2,952,400 | — | — |
| 2016-01-27 | $18.02 | $21.68 | 1,493,300 | — | — |
| 2016-01-26 | $18.51 | $22.26 | 1,701,000 | — | — |
| 2016-01-25 | $17.67 | $21.25 | 1,234,700 | — | — |
| 2016-01-22 | $18.18 | $21.87 | 1,602,200 | — | — |
| 2016-01-21 | $17.76 | $21.36 | 1,996,700 | — | — |
| 2016-01-20 | $17.56 | $21.12 | 2,565,500 | — | — |
| 2016-01-19 | $17.16 | $20.64 | 1,899,300 | — | — |
| 2016-01-15 | $18.14 | $21.82 | 3,009,300 | — | — |
| 2016-01-14 | $18.36 | $22.08 | 2,567,500 | — | — |
| 2016-01-13 | $18.56 | $22.32 | 1,952,000 | — | — |
| 2016-01-12 | $19.72 | $23.72 | 863,100 | — | — |
| 2016-01-11 | $20.16 | $24.25 | 867,600 | — | — |
| 2016-01-08 | $20.05 | $24.12 | 1,309,300 | — | — |
| 2016-01-07 | $20.80 | $25.02 | 1,741,500 | — | — |
| 2016-01-06 | $20.96 | $25.21 | 947,800 | — | — |
| 2016-01-05 | $21.50 | $25.86 | 1,176,600 | — | — |
| 2016-01-04 | $21.06 | $25.33 | 1,342,400 | — | — |