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
- 1999-04-26 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 | $27.30 | $35.29 | 233,900 | — | — |
| 2016-12-29 | $28.95 | $37.43 | 120,200 | — | — |
| 2016-12-28 | $28.80 | $37.23 | 136,700 | — | — |
| 2016-12-27 | $29.40 | $38.01 | 154,500 | — | — |
| 2016-12-23 | $28.30 | $36.59 | 97,300 | — | — |
| 2016-12-22 | $28.00 | $36.20 | 85,100 | — | — |
| 2016-12-21 | $27.90 | $36.07 | 136,100 | — | — |
| 2016-12-20 | $28.00 | $36.20 | 118,000 | — | — |
| 2016-12-19 | $27.65 | $35.75 | 171,200 | — | — |
| 2016-12-16 | $27.65 | $35.75 | 812,500 | — | — |
| 2016-12-15 | $28.15 | $36.39 | 175,600 | — | — |
| 2016-12-14 | $27.75 | $35.87 | 171,700 | — | — |
| 2016-12-13 | $28.10 | $36.33 | 194,800 | — | — |
| 2016-12-12 | $27.80 | $35.94 | 194,000 | — | — |
| 2016-12-09 | $30.00 | $38.78 | 205,900 | — | — |
| 2016-12-08 | $29.95 | $38.72 | 221,700 | — | — |
| 2016-12-07 | $28.80 | $37.23 | 143,900 | — | — |
| 2016-12-06 | $27.65 | $35.75 | 138,500 | — | — |
| 2016-12-05 | $27.25 | $35.23 | 203,000 | — | — |
| 2016-12-02 | $26.95 | $34.84 | 195,200 | — | — |
| 2016-12-01 | $27.10 | $35.03 | 194,500 | — | — |
| 2016-11-30 | $28.05 | $36.26 | 217,400 | — | — |
| 2016-11-29 | $28.65 | $37.04 | 120,400 | — | — |
| 2016-11-28 | $28.65 | $37.04 | 164,600 | — | — |
| 2016-11-25 | $27.90 | $36.07 | 60,400 | — | — |
| 2016-11-23 | $27.95 | $36.13 | 108,000 | — | — |
| 2016-11-22 | $27.75 | $35.87 | 137,500 | — | — |
| 2016-11-21 | $27.10 | $35.03 | 158,600 | — | — |
| 2016-11-18 | $26.65 | $34.45 | 193,400 | — | — |
| 2016-11-17 | $25.65 | $33.16 | 194,500 | — | — |
| 2016-11-16 | $25.75 | $33.29 | 176,900 | — | — |
| 2016-11-15 | $25.95 | $33.55 | 179,400 | — | — |
| 2016-11-14 | $26.20 | $33.87 | 263,300 | — | — |
| 2016-11-11 | $26.20 | $33.87 | 288,000 | — | — |
| 2016-11-10 | $25.35 | $32.77 | 355,700 | — | — |
| 2016-11-09 | $24.95 | $32.25 | 247,900 | — | — |
| 2016-11-08 | $24.45 | $31.61 | 372,800 | — | — |
| 2016-11-07 | $23.55 | $30.44 | 525,900 | — | — |
| 2016-11-04 | $25.30 | $32.71 | 273,500 | — | — |
| 2016-11-03 | $24.35 | $31.48 | 172,400 | — | — |
| 2016-11-02 | $24.10 | $31.16 | 340,900 | — | — |
| 2016-11-01 | $25.65 | $32.84 | 154,100 | — | — |
| 2016-10-31 | $26.40 | $33.80 | 214,700 | — | — |
| 2016-10-28 | $26.20 | $33.54 | 119,900 | — | — |
| 2016-10-27 | $26.10 | $33.41 | 106,700 | — | — |
| 2016-10-26 | $26.00 | $33.28 | 114,500 | — | — |
| 2016-10-25 | $26.45 | $33.86 | 125,400 | — | — |
| 2016-10-24 | $26.30 | $33.67 | 117,800 | — | — |
| 2016-10-21 | $26.00 | $33.28 | 136,500 | — | — |
| 2016-10-20 | $25.85 | $33.09 | 108,300 | — | — |
| 2016-10-19 | $26.05 | $33.35 | 169,700 | — | — |
| 2016-10-18 | $26.55 | $33.99 | 243,500 | — | — |
| 2016-10-17 | $25.60 | $32.77 | 200,600 | — | — |
| 2016-10-14 | $25.83 | $33.07 | 110,400 | — | — |
| 2016-10-13 | $25.94 | $33.21 | 179,700 | — | — |
| 2016-10-12 | $25.89 | $33.14 | 147,700 | — | — |
| 2016-10-11 | $26.02 | $33.31 | 186,000 | — | — |
| 2016-10-10 | $26.53 | $33.96 | 154,800 | — | — |
| 2016-10-07 | $25.97 | $33.25 | 208,000 | — | — |
| 2016-10-06 | $26.09 | $33.40 | 116,700 | — | — |
| 2016-10-05 | $26.19 | $33.53 | 225,000 | — | — |
| 2016-10-04 | $26.20 | $33.54 | 309,700 | — | — |
| 2016-10-03 | $26.63 | $34.09 | 384,500 | — | — |
| 2016-09-30 | $27.21 | $34.83 | 542,900 | — | — |
| 2016-09-29 | $27.60 | $35.33 | 238,300 | — | — |
| 2016-09-28 | $27.26 | $34.90 | 183,500 | — | — |
| 2016-09-27 | $27.19 | $34.81 | 170,200 | — | — |
| 2016-09-26 | $26.97 | $34.53 | 176,900 | — | — |
| 2016-09-23 | $27.25 | $34.88 | 180,900 | — | — |
| 2016-09-22 | $27.31 | $34.96 | 344,000 | — | — |
| 2016-09-21 | $27.04 | $34.62 | 355,400 | — | — |
| 2016-09-20 | $26.26 | $33.62 | 240,400 | — | — |
| 2016-09-19 | $26.44 | $33.85 | 263,900 | — | — |
| 2016-09-16 | $26.24 | $33.59 | 1,109,100 | — | — |
| 2016-09-15 | $26.31 | $33.68 | 327,500 | — | — |
| 2016-09-14 | $25.82 | $33.05 | 285,300 | — | — |
| 2016-09-13 | $26.08 | $33.39 | 380,000 | — | — |
| 2016-09-12 | $26.95 | $34.50 | 587,600 | — | — |
| 2016-09-09 | $25.57 | $32.73 | 480,000 | — | — |
| 2016-09-08 | $25.58 | $32.75 | 217,800 | — | — |
| 2016-09-07 | $25.46 | $32.59 | 431,900 | — | — |
| 2016-09-06 | $25.55 | $32.71 | 687,300 | — | — |
| 2016-09-02 | $25.78 | $33.00 | 416,900 | — | — |
| 2016-09-01 | $25.71 | $32.91 | 545,400 | — | — |
| 2016-08-31 | $25.72 | $32.93 | 500,500 | — | — |
| 2016-08-30 | $25.76 | $32.98 | 552,900 | — | — |
| 2016-08-29 | $25.23 | $32.30 | 300,800 | — | — |
| 2016-08-26 | $25.02 | $32.03 | 351,800 | — | — |
| 2016-08-25 | $26.13 | $33.45 | 374,300 | — | — |
| 2016-08-24 | $25.77 | $32.99 | 357,100 | — | — |
| 2016-08-23 | $25.89 | $33.14 | 433,700 | — | — |
| 2016-08-22 | $25.37 | $32.48 | 313,500 | — | — |
| 2016-08-19 | $26.01 | $33.30 | 429,500 | — | — |
| 2016-08-18 | $26.88 | $34.41 | 459,700 | — | — |
| 2016-08-17 | $26.99 | $34.55 | 443,700 | — | — |
| 2016-08-16 | $28.87 | $36.96 | 1,010,900 | — | — |
| 2016-08-15 | $27.32 | $34.97 | 352,500 | — | — |
| 2016-08-12 | $28.25 | $36.16 | 525,000 | — | — |
| 2016-08-11 | $28.10 | $35.97 | 540,000 | — | — |
| 2016-08-10 | $29.28 | $37.48 | 496,300 | — | — |
| 2016-08-09 | $30.22 | $38.69 | 566,300 | — | — |
| 2016-08-08 | $31.50 | $40.33 | 892,700 | — | — |
| 2016-08-05 | $33.78 | $43.24 | 888,400 | — | — |
| 2016-08-04 | $39.61 | $50.71 | 189,800 | — | — |
| 2016-08-03 | $39.63 | $50.73 | 137,200 | — | — |
| 2016-08-02 | $39.59 | $50.68 | 285,800 | — | — |
| 2016-08-01 | $40.81 | $52.24 | 136,000 | — | — |
| 2016-07-29 | $41.08 | $52.59 | 184,500 | — | — |
| 2016-07-28 | $40.63 | $52.01 | 124,600 | — | — |
| 2016-07-27 | $41.20 | $52.74 | 196,900 | — | — |
| 2016-07-26 | $41.27 | $52.83 | 202,800 | — | — |
| 2016-07-25 | $41.26 | $52.82 | 113,900 | — | — |
| 2016-07-22 | $41.60 | $53.25 | 289,500 | — | — |
| 2016-07-21 | $39.89 | $51.07 | 534,600 | — | — |
| 2016-07-20 | $41.06 | $52.56 | 243,500 | — | — |
| 2016-07-19 | $41.60 | $53.25 | 144,300 | — | — |
| 2016-07-18 | $41.59 | $53.24 | 189,500 | — | — |
| 2016-07-15 | $41.57 | $53.22 | 207,000 | — | — |
| 2016-07-14 | $41.23 | $52.78 | 373,600 | — | — |
| 2016-07-13 | $41.87 | $53.60 | 244,000 | — | — |
| 2016-07-12 | $41.84 | $53.56 | 338,000 | — | — |
| 2016-07-11 | $41.66 | $53.33 | 296,600 | — | — |
| 2016-07-08 | $40.84 | $52.28 | 268,800 | — | — |
| 2016-07-07 | $39.38 | $50.41 | 194,900 | — | — |
| 2016-07-06 | $39.32 | $50.34 | 181,500 | — | — |
| 2016-07-05 | $39.36 | $50.39 | 257,300 | — | — |
| 2016-07-01 | $38.85 | $49.73 | 253,600 | — | — |
| 2016-06-30 | $39.06 | $50.00 | 418,000 | — | — |
| 2016-06-29 | $37.84 | $48.44 | 184,800 | — | — |
| 2016-06-28 | $36.51 | $46.74 | 241,400 | — | — |
| 2016-06-27 | $36.11 | $46.23 | 346,900 | — | — |
| 2016-06-24 | $35.97 | $46.05 | 618,900 | — | — |
| 2016-06-23 | $36.56 | $46.80 | 196,000 | — | — |
| 2016-06-22 | $35.49 | $45.43 | 172,900 | — | — |
| 2016-06-21 | $35.68 | $45.68 | 147,100 | — | — |
| 2016-06-20 | $35.65 | $45.64 | 277,100 | — | — |
| 2016-06-17 | $34.75 | $44.49 | 1,221,700 | — | — |
| 2016-06-16 | $35.82 | $45.86 | 317,300 | — | — |
| 2016-06-15 | $34.66 | $44.37 | 147,300 | — | — |
| 2016-06-14 | $34.73 | $44.46 | 202,700 | — | — |
| 2016-06-13 | $34.24 | $43.83 | 195,000 | — | — |
| 2016-06-10 | $33.77 | $43.23 | 249,900 | — | — |
| 2016-06-09 | $34.11 | $43.67 | 490,700 | — | — |
| 2016-06-08 | $36.19 | $46.33 | 210,000 | — | — |
| 2016-06-07 | $35.59 | $45.56 | 257,200 | — | — |
| 2016-06-06 | $34.47 | $44.13 | 260,800 | — | — |
| 2016-06-03 | $34.15 | $43.72 | 258,900 | — | — |
| 2016-06-02 | $33.33 | $42.67 | 213,700 | — | — |
| 2016-06-01 | $31.91 | $40.85 | 220,400 | — | — |
| 2016-05-31 | $31.99 | $40.95 | 325,600 | — | — |
| 2016-05-27 | $31.29 | $40.06 | 123,000 | — | — |
| 2016-05-26 | $31.33 | $40.11 | 194,800 | — | — |
| 2016-05-25 | $31.10 | $39.81 | 150,900 | — | — |
| 2016-05-24 | $30.47 | $39.01 | 132,200 | — | — |
| 2016-05-23 | $29.59 | $37.88 | 79,300 | — | — |
| 2016-05-20 | $29.63 | $37.93 | 105,200 | — | — |
| 2016-05-19 | $29.23 | $37.42 | 111,100 | — | — |
| 2016-05-18 | $29.35 | $37.57 | 133,900 | — | — |
| 2016-05-17 | $28.83 | $36.91 | 254,100 | — | — |
| 2016-05-16 | $29.69 | $38.01 | 141,500 | — | — |
| 2016-05-13 | $29.59 | $37.88 | 150,000 | — | — |
| 2016-05-12 | $30.71 | $39.31 | 107,100 | — | — |
| 2016-05-11 | $30.27 | $38.75 | 112,500 | — | — |
| 2016-05-10 | $30.61 | $39.19 | 119,900 | — | — |
| 2016-05-09 | $30.29 | $38.78 | 121,200 | — | — |
| 2016-05-06 | $30.27 | $38.75 | 96,300 | — | — |
| 2016-05-05 | $30.13 | $38.57 | 99,900 | — | — |
| 2016-05-04 | $30.47 | $39.01 | 149,300 | — | — |
| 2016-05-03 | $30.74 | $39.35 | 242,300 | — | — |
| 2016-05-02 | $30.57 | $39.13 | 235,200 | — | — |
| 2016-04-29 | $28.69 | $36.73 | 216,100 | — | — |
| 2016-04-28 | $27.85 | $35.65 | 161,700 | — | — |
| 2016-04-27 | $27.75 | $35.52 | 99,100 | — | — |
| 2016-04-26 | $27.84 | $35.64 | 140,400 | — | — |
| 2016-04-25 | $27.16 | $34.77 | 111,400 | — | — |
| 2016-04-22 | $27.56 | $35.28 | 141,200 | — | — |
| 2016-04-21 | $26.40 | $33.80 | 102,100 | — | — |
| 2016-04-20 | $27.09 | $34.68 | 56,900 | — | — |
| 2016-04-19 | $27.35 | $35.01 | 85,600 | — | — |
| 2016-04-18 | $26.77 | $34.27 | 98,400 | — | — |
| 2016-04-15 | $26.70 | $34.18 | 83,300 | — | — |
| 2016-04-14 | $26.60 | $34.05 | 93,200 | — | — |
| 2016-04-13 | $26.68 | $34.15 | 155,100 | — | — |
| 2016-04-12 | $26.10 | $33.41 | 137,100 | — | — |
| 2016-04-11 | $26.08 | $33.39 | 109,500 | — | — |
| 2016-04-08 | $26.55 | $33.99 | 150,700 | — | — |
| 2016-04-07 | $25.99 | $33.27 | 246,000 | — | — |
| 2016-04-06 | $26.53 | $33.96 | 103,100 | — | — |
| 2016-04-05 | $26.54 | $33.98 | 117,700 | — | — |
| 2016-04-04 | $27.23 | $34.86 | 144,100 | — | — |
| 2016-04-01 | $27.70 | $35.46 | 151,500 | — | — |
| 2016-03-31 | $26.75 | $34.24 | 148,300 | — | — |
| 2016-03-30 | $27.06 | $34.64 | 110,100 | — | — |
| 2016-03-29 | $26.96 | $34.51 | 153,500 | — | — |
| 2016-03-28 | $25.49 | $32.63 | 165,600 | — | — |
| 2016-03-24 | $25.61 | $32.79 | 87,700 | — | — |
| 2016-03-23 | $25.73 | $32.94 | 139,600 | — | — |
| 2016-03-22 | $25.84 | $33.08 | 100,900 | — | — |
| 2016-03-21 | $25.22 | $32.29 | 130,200 | — | — |
| 2016-03-18 | $25.68 | $32.87 | 299,500 | — | — |
| 2016-03-17 | $26.07 | $33.37 | 109,900 | — | — |
| 2016-03-16 | $25.52 | $32.67 | 187,900 | — | — |
| 2016-03-15 | $24.76 | $31.70 | 94,800 | — | — |
| 2016-03-14 | $24.71 | $31.63 | 141,000 | — | — |
| 2016-03-11 | $24.86 | $31.82 | 101,000 | — | — |
| 2016-03-10 | $24.58 | $31.47 | 96,800 | — | — |
| 2016-03-09 | $24.92 | $31.90 | 188,100 | — | — |
| 2016-03-08 | $24.06 | $30.80 | 119,700 | — | — |
| 2016-03-07 | $23.93 | $30.63 | 155,900 | — | — |
| 2016-03-04 | $24.66 | $31.57 | 144,900 | — | — |
| 2016-03-03 | $24.34 | $31.16 | 178,300 | — | — |
| 2016-03-02 | $25.19 | $32.25 | 182,400 | — | — |
| 2016-03-01 | $24.70 | $31.62 | 159,200 | — | — |
| 2016-02-29 | $24.16 | $30.93 | 235,800 | — | — |
| 2016-02-26 | $22.89 | $29.30 | 211,500 | — | — |
| 2016-02-25 | $23.55 | $30.15 | 128,800 | — | — |
| 2016-02-24 | $22.88 | $29.29 | 82,300 | — | — |
| 2016-02-23 | $22.78 | $29.16 | 104,600 | — | — |
| 2016-02-22 | $22.15 | $28.36 | 98,200 | — | — |
| 2016-02-19 | $22.07 | $28.25 | 90,700 | — | — |
| 2016-02-18 | $22.03 | $28.20 | 95,200 | — | — |
| 2016-02-17 | $21.85 | $27.97 | 145,800 | — | — |
| 2016-02-16 | $21.70 | $27.78 | 100,700 | — | — |
| 2016-02-12 | $21.90 | $28.04 | 98,700 | — | — |
| 2016-02-11 | $21.95 | $28.10 | 124,100 | — | — |
| 2016-02-10 | $21.43 | $27.43 | 134,200 | — | — |
| 2016-02-09 | $21.17 | $27.10 | 113,200 | — | — |
| 2016-02-08 | $21.40 | $27.40 | 137,900 | — | — |
| 2016-02-05 | $21.35 | $27.33 | 167,500 | — | — |
| 2016-02-04 | $22.02 | $28.19 | 112,200 | — | — |
| 2016-02-03 | $22.33 | $28.59 | 140,700 | — | — |
| 2016-02-02 | $21.99 | $28.15 | 144,000 | — | — |
| 2016-02-01 | $22.41 | $28.69 | 146,500 | — | — |
| 2016-01-29 | $22.98 | $29.42 | 280,700 | — | — |
| 2016-01-28 | $21.97 | $28.13 | 135,000 | — | — |
| 2016-01-27 | $22.08 | $28.27 | 172,200 | — | — |
| 2016-01-26 | $22.19 | $28.41 | 157,400 | — | — |
| 2016-01-25 | $21.77 | $27.87 | 185,500 | — | — |
| 2016-01-22 | $21.41 | $27.41 | 176,700 | — | — |
| 2016-01-21 | $20.71 | $26.51 | 194,000 | — | — |
| 2016-01-20 | $20.94 | $26.81 | 227,300 | — | — |
| 2016-01-19 | $21.28 | $27.24 | 225,300 | — | — |
| 2016-01-15 | $20.61 | $26.38 | 134,600 | — | — |
| 2016-01-14 | $21.03 | $26.92 | 155,700 | — | — |
| 2016-01-13 | $20.53 | $26.28 | 232,900 | — | — |
| 2016-01-12 | $20.34 | $26.04 | 238,400 | — | — |
| 2016-01-11 | $20.29 | $25.97 | 337,100 | — | — |
| 2016-01-08 | $20.27 | $25.95 | 219,100 | — | — |
| 2016-01-07 | $20.40 | $26.12 | 163,300 | — | — |
| 2016-01-06 | $20.77 | $26.59 | 179,000 | — | — |
| 2016-01-05 | $20.62 | $26.40 | 129,000 | — | — |
| 2016-01-04 | $20.64 | $26.42 | 268,800 | — | — |