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
- 2013-08-01 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 | $18.92 | $18.92 | 1,974,000 | — | — |
| 2016-12-29 | $19.29 | $19.29 | 1,013,300 | — | — |
| 2016-12-28 | $19.48 | $19.48 | 1,150,100 | — | — |
| 2016-12-27 | $19.49 | $19.49 | 1,895,800 | — | — |
| 2016-12-23 | $19.55 | $19.55 | 1,906,300 | — | — |
| 2016-12-22 | $19.70 | $19.70 | 2,615,900 | — | — |
| 2016-12-21 | $20.61 | $20.61 | 2,126,700 | — | — |
| 2016-12-20 | $20.53 | $20.53 | 2,625,200 | — | — |
| 2016-12-19 | $20.77 | $20.77 | 2,038,700 | — | — |
| 2016-12-16 | $20.86 | $20.86 | 5,202,500 | — | — |
| 2016-12-15 | $20.60 | $20.60 | 2,094,200 | — | — |
| 2016-12-14 | $20.32 | $20.32 | 1,977,000 | — | — |
| 2016-12-13 | $20.20 | $20.20 | 1,837,200 | — | — |
| 2016-12-12 | $20.09 | $20.09 | 1,974,400 | — | — |
| 2016-12-09 | $21.01 | $21.01 | 1,554,800 | — | — |
| 2016-12-08 | $21.10 | $21.10 | 1,786,900 | — | — |
| 2016-12-07 | $20.57 | $20.57 | 1,583,000 | — | — |
| 2016-12-06 | $20.59 | $20.59 | 2,401,400 | — | — |
| 2016-12-05 | $20.62 | $20.62 | 1,935,800 | — | — |
| 2016-12-02 | $20.45 | $20.45 | 2,311,300 | — | — |
| 2016-12-01 | $20.34 | $20.34 | 2,513,300 | — | — |
| 2016-11-30 | $20.01 | $20.01 | 3,402,000 | — | — |
| 2016-11-29 | $20.48 | $20.48 | 2,876,700 | — | — |
| 2016-11-28 | $21.15 | $21.15 | 1,442,700 | — | — |
| 2016-11-25 | $21.52 | $21.52 | 395,300 | — | — |
| 2016-11-23 | $21.61 | $21.61 | 1,417,200 | — | — |
| 2016-11-22 | $21.64 | $21.64 | 1,643,600 | — | — |
| 2016-11-21 | $21.68 | $21.68 | 1,819,100 | — | — |
| 2016-11-18 | $21.56 | $21.56 | 1,459,000 | — | — |
| 2016-11-17 | $21.59 | $21.59 | 2,953,400 | — | — |
| 2016-11-16 | $21.79 | $21.79 | 2,454,200 | — | — |
| 2016-11-15 | $22.24 | $22.24 | 2,308,700 | — | — |
| 2016-11-14 | $22.29 | $22.29 | 3,135,000 | — | — |
| 2016-11-11 | $21.74 | $21.74 | 3,322,000 | — | — |
| 2016-11-10 | $21.15 | $21.15 | 4,214,800 | — | — |
| 2016-11-09 | $20.49 | $20.49 | 3,223,400 | — | — |
| 2016-11-08 | $20.44 | $20.44 | 1,895,700 | — | — |
| 2016-11-07 | $20.73 | $20.73 | 2,291,900 | — | — |
| 2016-11-04 | $20.48 | $20.48 | 5,906,100 | — | — |
| 2016-11-03 | $20.02 | $20.02 | 13,854,600 | — | — |
| 2016-11-02 | $22.57 | $22.57 | 3,619,400 | — | — |
| 2016-11-01 | $22.08 | $22.08 | 2,878,700 | — | — |
| 2016-10-31 | $22.15 | $22.15 | 2,789,700 | — | — |
| 2016-10-28 | $22.16 | $22.16 | 2,730,700 | — | — |
| 2016-10-27 | $22.10 | $22.10 | 1,965,300 | — | — |
| 2016-10-26 | $21.98 | $21.98 | 4,063,000 | — | — |
| 2016-10-25 | $21.55 | $21.55 | 2,641,500 | — | — |
| 2016-10-24 | $21.23 | $21.23 | 2,277,200 | — | — |
| 2016-10-21 | $21.21 | $21.21 | 2,913,800 | — | — |
| 2016-10-20 | $21.42 | $21.42 | 1,852,600 | — | — |
| 2016-10-19 | $21.32 | $21.32 | 1,594,200 | — | — |
| 2016-10-18 | $21.32 | $21.32 | 2,089,300 | — | — |
| 2016-10-17 | $21.56 | $21.56 | 1,696,200 | — | — |
| 2016-10-14 | $21.74 | $21.74 | 1,850,100 | — | — |
| 2016-10-13 | $21.75 | $21.75 | 2,099,100 | — | — |
| 2016-10-12 | $22.07 | $22.07 | 1,905,200 | — | — |
| 2016-10-11 | $21.66 | $21.66 | 2,530,000 | — | — |
| 2016-10-10 | $21.48 | $21.48 | 1,659,600 | — | — |
| 2016-10-07 | $21.14 | $21.14 | 2,111,800 | — | — |
| 2016-10-06 | $21.30 | $21.30 | 2,566,600 | — | — |
| 2016-10-05 | $20.58 | $20.58 | 4,320,700 | — | — |
| 2016-10-04 | $20.77 | $20.77 | 2,185,100 | — | — |
| 2016-10-03 | $20.78 | $20.78 | 1,793,000 | — | — |
| 2016-09-30 | $20.65 | $20.65 | 2,573,900 | — | — |
| 2016-09-29 | $19.99 | $19.99 | 1,689,200 | — | — |
| 2016-09-28 | $20.17 | $20.17 | 1,433,000 | — | — |
| 2016-09-27 | $20.15 | $20.15 | 1,669,400 | — | — |
| 2016-09-26 | $20.27 | $20.27 | 2,029,900 | — | — |
| 2016-09-23 | $20.59 | $20.59 | 1,878,500 | — | — |
| 2016-09-22 | $20.45 | $20.45 | 1,677,800 | — | — |
| 2016-09-21 | $20.39 | $20.39 | 1,699,700 | — | — |
| 2016-09-20 | $20.25 | $20.25 | 1,869,700 | — | — |
| 2016-09-19 | $20.50 | $20.50 | 2,655,200 | — | — |
| 2016-09-16 | $20.09 | $20.09 | 3,280,300 | — | — |
| 2016-09-15 | $20.02 | $20.02 | 3,689,800 | — | — |
| 2016-09-14 | $19.30 | $19.30 | 1,924,800 | — | — |
| 2016-09-13 | $19.22 | $19.22 | 2,486,300 | — | — |
| 2016-09-12 | $19.37 | $19.37 | 2,650,500 | — | — |
| 2016-09-09 | $19.60 | $19.60 | 5,202,900 | — | — |
| 2016-09-08 | $19.42 | $19.42 | 5,643,300 | — | — |
| 2016-09-07 | $19.68 | $19.68 | 20,859,800 | — | — |
| 2016-09-06 | $22.81 | $22.81 | 1,157,000 | — | — |
| 2016-09-02 | $22.71 | $22.71 | 1,448,100 | — | — |
| 2016-09-01 | $22.44 | $22.44 | 1,584,800 | — | — |
| 2016-08-31 | $22.53 | $22.53 | 1,800,800 | — | — |
| 2016-08-30 | $22.81 | $22.81 | 840,400 | — | — |
| 2016-08-29 | $22.95 | $22.95 | 1,003,500 | — | — |
| 2016-08-26 | $23.00 | $23.00 | 1,473,900 | — | — |
| 2016-08-25 | $23.22 | $23.22 | 1,589,600 | — | — |
| 2016-08-24 | $23.26 | $23.26 | 1,502,000 | — | — |
| 2016-08-23 | $23.17 | $23.17 | 2,136,200 | — | — |
| 2016-08-22 | $22.97 | $22.97 | 1,627,900 | — | — |
| 2016-08-19 | $22.48 | $22.48 | 1,495,300 | — | — |
| 2016-08-18 | $22.44 | $22.44 | 1,553,200 | — | — |
| 2016-08-17 | $22.38 | $22.38 | 1,760,000 | — | — |
| 2016-08-16 | $22.81 | $22.81 | 1,592,500 | — | — |
| 2016-08-15 | $23.05 | $23.05 | 2,048,700 | — | — |
| 2016-08-12 | $22.66 | $22.66 | 1,746,400 | — | — |
| 2016-08-11 | $22.53 | $22.53 | 1,590,600 | — | — |
| 2016-08-10 | $22.55 | $22.55 | 2,337,700 | — | — |
| 2016-08-09 | $22.43 | $22.43 | 2,143,400 | — | — |
| 2016-08-08 | $22.52 | $22.52 | 2,413,100 | — | — |
| 2016-08-05 | $23.00 | $23.00 | 3,457,400 | — | — |
| 2016-08-04 | $22.95 | $22.95 | 10,796,600 | — | — |
| 2016-08-03 | $23.25 | $23.25 | 4,053,900 | — | — |
| 2016-08-02 | $22.82 | $22.82 | 2,354,800 | — | — |
| 2016-08-01 | $23.24 | $23.24 | 1,950,800 | — | — |
| 2016-07-29 | $23.13 | $23.13 | 2,381,800 | — | — |
| 2016-07-28 | $23.28 | $23.28 | 4,396,100 | — | — |
| 2016-07-27 | $23.93 | $23.93 | 2,230,300 | — | — |
| 2016-07-26 | $24.17 | $24.17 | 3,403,600 | — | — |
| 2016-07-25 | $23.45 | $23.45 | 1,958,400 | — | — |
| 2016-07-22 | $23.15 | $23.15 | 1,579,900 | — | — |
| 2016-07-21 | $22.78 | $22.78 | 1,752,100 | — | — |
| 2016-07-20 | $22.82 | $22.82 | 3,028,800 | — | — |
| 2016-07-19 | $22.77 | $22.77 | 2,604,900 | — | — |
| 2016-07-18 | $23.12 | $23.12 | 1,816,100 | — | — |
| 2016-07-15 | $23.17 | $23.17 | 1,927,900 | — | — |
| 2016-07-14 | $23.71 | $23.71 | 2,072,100 | — | — |
| 2016-07-13 | $23.74 | $23.74 | 2,160,800 | — | — |
| 2016-07-12 | $23.44 | $23.44 | 3,804,300 | — | — |
| 2016-07-11 | $23.71 | $23.71 | 4,801,100 | — | — |
| 2016-07-08 | $23.95 | $23.95 | 3,124,800 | — | — |
| 2016-07-07 | $23.52 | $23.52 | 1,834,600 | — | — |
| 2016-07-06 | $23.12 | $23.12 | 6,466,600 | — | — |
| 2016-07-05 | $22.75 | $22.75 | 2,279,800 | — | — |
| 2016-07-01 | $22.73 | $22.73 | 2,142,000 | — | — |
| 2016-06-30 | $22.90 | $22.90 | 3,249,000 | — | — |
| 2016-06-29 | $22.49 | $22.49 | 1,781,600 | — | — |
| 2016-06-28 | $21.97 | $21.97 | 2,321,100 | — | — |
| 2016-06-27 | $21.62 | $21.62 | 2,296,500 | — | — |
| 2016-06-24 | $21.93 | $21.93 | 4,655,100 | — | — |
| 2016-06-23 | $22.16 | $22.16 | 2,067,600 | — | — |
| 2016-06-22 | $22.10 | $22.10 | 1,489,300 | — | — |
| 2016-06-21 | $22.14 | $22.14 | 2,079,800 | — | — |
| 2016-06-20 | $22.60 | $22.60 | 2,307,200 | — | — |
| 2016-06-17 | $22.60 | $22.60 | 2,368,900 | — | — |
| 2016-06-16 | $22.62 | $22.62 | 1,574,500 | — | — |
| 2016-06-15 | $22.64 | $22.64 | 2,574,200 | — | — |
| 2016-06-14 | $22.64 | $22.64 | 1,996,300 | — | — |
| 2016-06-13 | $22.98 | $22.98 | 1,968,400 | — | — |
| 2016-06-10 | $23.43 | $23.43 | 2,106,200 | — | — |
| 2016-06-09 | $23.92 | $23.92 | 2,494,700 | — | — |
| 2016-06-08 | $23.99 | $23.99 | 1,587,100 | — | — |
| 2016-06-07 | $24.12 | $24.12 | 1,644,300 | — | — |
| 2016-06-06 | $24.12 | $24.12 | 2,529,100 | — | — |
| 2016-06-03 | $24.44 | $24.44 | 2,201,600 | — | — |
| 2016-06-02 | $24.90 | $24.90 | 2,349,200 | — | — |
| 2016-06-01 | $25.38 | $25.38 | 1,829,800 | — | — |
| 2016-05-31 | $24.76 | $24.76 | 1,230,600 | — | — |
| 2016-05-27 | $24.85 | $24.85 | 1,322,200 | — | — |
| 2016-05-26 | $25.16 | $25.16 | 1,513,600 | — | — |
| 2016-05-25 | $24.92 | $24.92 | 2,206,800 | — | — |
| 2016-05-24 | $24.32 | $24.32 | 2,937,200 | — | — |
| 2016-05-23 | $24.48 | $24.48 | 1,386,600 | — | — |
| 2016-05-20 | $24.77 | $24.77 | 1,605,200 | — | — |
| 2016-05-19 | $24.53 | $24.53 | 1,774,500 | — | — |
| 2016-05-18 | $24.02 | $24.02 | 1,505,600 | — | — |
| 2016-05-17 | $24.45 | $24.45 | 2,773,000 | — | — |
| 2016-05-16 | $24.89 | $24.89 | 3,867,800 | — | — |
| 2016-05-13 | $25.27 | $25.27 | 3,165,100 | — | — |
| 2016-05-12 | $26.07 | $26.07 | 1,381,400 | — | — |
| 2016-05-11 | $25.87 | $25.87 | 1,373,000 | — | — |
| 2016-05-10 | $26.00 | $26.00 | 3,388,700 | — | — |
| 2016-05-09 | $26.65 | $26.65 | 1,643,600 | — | — |
| 2016-05-06 | $26.21 | $26.21 | 3,856,700 | — | — |
| 2016-05-05 | $25.48 | $25.48 | 8,149,300 | — | — |
| 2016-05-04 | $27.38 | $27.38 | 2,324,300 | — | — |
| 2016-05-03 | $27.27 | $27.27 | 2,199,200 | — | — |
| 2016-05-02 | $28.24 | $28.24 | 1,895,100 | — | — |
| 2016-04-29 | $28.07 | $28.07 | 1,223,900 | — | — |
| 2016-04-28 | $28.16 | $28.16 | 772,200 | — | — |
| 2016-04-27 | $28.33 | $28.33 | 993,600 | — | — |
| 2016-04-26 | $28.30 | $28.30 | 888,300 | — | — |
| 2016-04-25 | $28.19 | $28.19 | 1,031,000 | — | — |
| 2016-04-22 | $27.75 | $27.75 | 1,197,900 | — | — |
| 2016-04-21 | $27.69 | $27.69 | 2,583,300 | — | — |
| 2016-04-20 | $29.02 | $29.02 | 1,705,300 | — | — |
| 2016-04-19 | $27.90 | $27.90 | 813,800 | — | — |
| 2016-04-18 | $27.97 | $27.97 | 1,293,900 | — | — |
| 2016-04-15 | $28.20 | $28.20 | 1,294,000 | — | — |
| 2016-04-14 | $28.04 | $28.04 | 1,160,100 | — | — |
| 2016-04-13 | $28.56 | $28.56 | 917,100 | — | — |
| 2016-04-12 | $28.07 | $28.07 | 1,383,300 | — | — |
| 2016-04-11 | $27.69 | $27.69 | 1,537,200 | — | — |
| 2016-04-08 | $28.86 | $28.86 | 1,731,600 | — | — |
| 2016-04-07 | $29.11 | $29.11 | 1,812,000 | — | — |
| 2016-04-06 | $29.02 | $29.02 | 1,222,400 | — | — |
| 2016-04-05 | $28.23 | $28.23 | 1,778,900 | — | — |
| 2016-04-04 | $28.62 | $28.62 | 1,081,100 | — | — |
| 2016-04-01 | $28.45 | $28.45 | 1,817,400 | — | — |
| 2016-03-31 | $29.04 | $29.04 | 1,064,000 | — | — |
| 2016-03-30 | $29.23 | $29.23 | 1,113,200 | — | — |
| 2016-03-29 | $29.16 | $29.16 | 1,209,900 | — | — |
| 2016-03-28 | $28.86 | $28.86 | 870,500 | — | — |
| 2016-03-24 | $29.00 | $29.00 | 1,314,900 | — | — |
| 2016-03-23 | $28.74 | $28.74 | 1,395,500 | — | — |
| 2016-03-22 | $29.51 | $29.51 | 1,016,600 | — | — |
| 2016-03-21 | $29.47 | $29.47 | 1,552,000 | — | — |
| 2016-03-18 | $29.75 | $29.75 | 3,520,800 | — | — |
| 2016-03-17 | $28.85 | $28.85 | 1,766,600 | — | — |
| 2016-03-16 | $28.46 | $28.46 | 1,785,500 | — | — |
| 2016-03-15 | $28.29 | $28.29 | 1,775,400 | — | — |
| 2016-03-14 | $28.06 | $28.06 | 1,232,700 | — | — |
| 2016-03-11 | $27.97 | $27.97 | 835,800 | — | — |
| 2016-03-10 | $27.33 | $27.33 | 1,608,200 | — | — |
| 2016-03-09 | $27.70 | $27.70 | 1,671,100 | — | — |
| 2016-03-08 | $27.59 | $27.59 | 1,747,800 | — | — |
| 2016-03-07 | $28.18 | $28.18 | 1,890,500 | — | — |
| 2016-03-04 | $28.21 | $28.21 | 1,991,600 | — | — |
| 2016-03-03 | $28.67 | $28.67 | 2,876,000 | — | — |
| 2016-03-02 | $28.88 | $28.88 | 2,114,600 | — | — |
| 2016-03-01 | $28.63 | $28.63 | 2,895,100 | — | — |
| 2016-02-29 | $28.48 | $28.48 | 3,708,600 | — | — |
| 2016-02-26 | $27.90 | $27.90 | 2,986,300 | — | — |
| 2016-02-25 | $27.43 | $27.43 | 7,751,500 | — | — |
| 2016-02-24 | $25.21 | $25.21 | 3,215,600 | — | — |
| 2016-02-23 | $24.79 | $24.79 | 1,621,900 | — | — |
| 2016-02-22 | $24.77 | $24.77 | 1,924,200 | — | — |
| 2016-02-19 | $24.68 | $24.68 | 1,879,100 | — | — |
| 2016-02-18 | $24.44 | $24.44 | 2,507,900 | — | — |
| 2016-02-17 | $24.84 | $24.84 | 1,296,200 | — | — |
| 2016-02-16 | $24.10 | $24.10 | 1,955,600 | — | — |
| 2016-02-12 | $23.34 | $23.34 | 1,873,400 | — | — |
| 2016-02-11 | $22.09 | $22.09 | 3,819,700 | — | — |
| 2016-02-10 | $22.00 | $22.00 | 2,368,200 | — | — |
| 2016-02-09 | $22.40 | $22.40 | 4,711,800 | — | — |
| 2016-02-08 | $23.67 | $23.67 | 27,242,700 | — | — |
| 2016-02-05 | $22.96 | $22.96 | 952,400 | — | — |
| 2016-02-04 | $23.57 | $23.57 | 1,572,700 | — | — |
| 2016-02-03 | $23.72 | $23.72 | 1,366,300 | — | — |
| 2016-02-02 | $23.74 | $23.74 | 1,951,500 | — | — |
| 2016-02-01 | $23.72 | $23.72 | 2,100,600 | — | — |
| 2016-01-29 | $22.80 | $22.80 | 1,808,400 | — | — |
| 2016-01-28 | $22.14 | $22.14 | 802,000 | — | — |
| 2016-01-27 | $22.21 | $22.21 | 1,515,200 | — | — |
| 2016-01-26 | $22.09 | $22.09 | 1,582,100 | — | — |
| 2016-01-25 | $22.54 | $22.54 | 918,800 | — | — |
| 2016-01-22 | $22.77 | $22.77 | 1,442,500 | — | — |
| 2016-01-21 | $22.45 | $22.45 | 2,050,400 | — | — |
| 2016-01-20 | $22.53 | $22.53 | 3,308,500 | — | — |
| 2016-01-19 | $21.85 | $21.85 | 5,098,600 | — | — |
| 2016-01-15 | $23.07 | $23.07 | 4,683,200 | — | — |
| 2016-01-14 | $24.73 | $24.73 | 1,939,400 | — | — |
| 2016-01-13 | $24.96 | $24.96 | 1,991,100 | — | — |
| 2016-01-12 | $25.92 | $25.92 | 2,085,500 | — | — |
| 2016-01-11 | $25.25 | $25.25 | 2,160,800 | — | — |
| 2016-01-08 | $25.52 | $25.52 | 2,336,300 | — | — |
| 2016-01-07 | $25.80 | $25.80 | 3,584,300 | — | — |
| 2016-01-06 | $25.91 | $25.91 | 11,009,100 | — | — |
| 2016-01-05 | $26.98 | $26.98 | 3,887,300 | — | — |
| 2016-01-04 | $26.78 | $26.78 | 2,313,400 | — | — |