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
- 1997-02-14 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 | $25.59 | $30.11 | 593,400 | — | — |
| 2016-12-29 | $25.74 | $30.29 | 444,600 | — | — |
| 2016-12-28 | $25.62 | $30.15 | 290,800 | — | — |
| 2016-12-27 | $25.70 | $30.24 | 251,600 | — | — |
| 2016-12-23 | $25.53 | $30.04 | 256,600 | — | — |
| 2016-12-22 | $25.43 | $29.92 | 515,800 | — | — |
| 2016-12-21 | $25.49 | $29.99 | 406,800 | — | — |
| 2016-12-20 | $25.46 | $29.95 | 473,600 | — | — |
| 2016-12-19 | $25.56 | $30.07 | 633,800 | — | — |
| 2016-12-16 | $25.57 | $30.08 | 2,472,200 | — | — |
| 2016-12-15 | $25.30 | $29.76 | 517,800 | — | — |
| 2016-12-14 | $25.37 | $29.85 | 402,800 | — | — |
| 2016-12-13 | $25.85 | $30.42 | 914,000 | — | — |
| 2016-12-12 | $25.83 | $30.39 | 937,600 | — | — |
| 2016-12-09 | $25.69 | $30.23 | 1,374,800 | — | — |
| 2016-12-08 | $25.26 | $29.72 | 1,299,400 | — | — |
| 2016-12-07 | $24.76 | $29.14 | 644,400 | — | — |
| 2016-12-06 | $24.70 | $29.06 | 529,400 | — | — |
| 2016-12-05 | $24.65 | $29.00 | 711,200 | — | — |
| 2016-12-02 | $24.84 | $29.23 | 672,200 | — | — |
| 2016-12-01 | $24.55 | $28.89 | 1,007,200 | — | — |
| 2016-11-30 | $24.75 | $29.13 | 804,800 | — | — |
| 2016-11-29 | $25.40 | $29.88 | 1,470,200 | — | — |
| 2016-11-28 | $25.47 | $29.86 | 1,085,200 | — | — |
| 2016-11-25 | $25.12 | $29.46 | 1,809,000 | — | — |
| 2016-11-23 | $24.90 | $29.20 | 744,000 | — | — |
| 2016-11-22 | $24.86 | $29.16 | 1,259,400 | — | — |
| 2016-11-21 | $24.66 | $28.91 | 1,200,800 | — | — |
| 2016-11-18 | $24.58 | $28.83 | 732,400 | — | — |
| 2016-11-17 | $24.63 | $28.89 | 1,109,800 | — | — |
| 2016-11-16 | $24.74 | $29.01 | 2,541,400 | — | — |
| 2016-11-15 | $25.81 | $30.26 | 2,103,600 | — | — |
| 2016-11-14 | $25.65 | $30.08 | 3,165,600 | — | — |
| 2016-11-11 | $25.66 | $30.09 | 1,054,200 | — | — |
| 2016-11-10 | $25.56 | $29.98 | 1,177,000 | — | — |
| 2016-11-09 | $25.52 | $29.93 | 992,400 | — | — |
| 2016-11-08 | $25.47 | $29.87 | 1,167,000 | — | — |
| 2016-11-07 | $25.55 | $29.96 | 1,113,000 | — | — |
| 2016-11-04 | $25.12 | $29.45 | 1,603,600 | — | — |
| 2016-11-03 | $25.41 | $29.80 | 609,400 | — | — |
| 2016-11-02 | $25.23 | $29.58 | 1,102,200 | — | — |
| 2016-11-01 | $25.26 | $29.62 | 1,004,400 | — | — |
| 2016-10-31 | $25.48 | $29.88 | 1,045,800 | — | — |
| 2016-10-28 | $25.63 | $30.06 | 806,800 | — | — |
| 2016-10-27 | $25.83 | $30.29 | 1,002,200 | — | — |
| 2016-10-26 | $25.79 | $30.25 | 1,579,800 | — | — |
| 2016-10-25 | $25.32 | $29.69 | 1,186,200 | — | — |
| 2016-10-24 | $25.49 | $29.89 | 494,800 | — | — |
| 2016-10-21 | $25.53 | $29.94 | 698,200 | — | — |
| 2016-10-20 | $25.42 | $29.82 | 752,400 | — | — |
| 2016-10-19 | $25.50 | $29.91 | 639,200 | — | — |
| 2016-10-18 | $25.58 | $29.99 | 738,000 | — | — |
| 2016-10-17 | $25.40 | $29.79 | 1,397,400 | — | — |
| 2016-10-14 | $23.91 | $28.04 | 241,600 | — | — |
| 2016-10-13 | $23.84 | $27.96 | 282,400 | — | — |
| 2016-10-12 | $23.97 | $28.11 | 199,000 | — | — |
| 2016-10-11 | $23.93 | $28.07 | 373,200 | — | — |
| 2016-10-10 | $24.15 | $28.32 | 338,600 | — | — |
| 2016-10-07 | $23.90 | $28.02 | 666,000 | — | — |
| 2016-10-06 | $24.14 | $28.31 | 440,400 | — | — |
| 2016-10-05 | $24.25 | $28.43 | 341,600 | — | — |
| 2016-10-04 | $24.38 | $28.59 | 444,000 | — | — |
| 2016-10-03 | $24.91 | $29.21 | 510,800 | — | — |
| 2016-09-30 | $25.30 | $29.67 | 337,800 | — | — |
| 2016-09-29 | $25.12 | $29.46 | 312,000 | — | — |
| 2016-09-28 | $25.30 | $29.67 | 385,800 | — | — |
| 2016-09-27 | $25.05 | $29.37 | 251,800 | — | — |
| 2016-09-26 | $24.77 | $29.05 | 238,800 | — | — |
| 2016-09-23 | $24.93 | $29.24 | 330,400 | — | — |
| 2016-09-22 | $25.12 | $29.45 | 417,600 | — | — |
| 2016-09-21 | $24.70 | $28.97 | 397,600 | — | — |
| 2016-09-20 | $24.31 | $28.50 | 326,800 | — | — |
| 2016-09-19 | $24.58 | $28.82 | 400,000 | — | — |
| 2016-09-16 | $24.67 | $28.93 | 951,200 | — | — |
| 2016-09-15 | $24.78 | $29.06 | 620,200 | — | — |
| 2016-09-14 | $24.58 | $28.83 | 487,000 | — | — |
| 2016-09-13 | $24.57 | $28.81 | 608,400 | — | — |
| 2016-09-12 | $24.84 | $29.13 | 722,600 | — | — |
| 2016-09-09 | $24.58 | $28.82 | 873,600 | — | — |
| 2016-09-08 | $24.95 | $29.25 | 392,400 | — | — |
| 2016-09-07 | $25.00 | $29.32 | 366,600 | — | — |
| 2016-09-06 | $24.78 | $29.06 | 395,000 | — | — |
| 2016-09-02 | $24.54 | $28.77 | 407,600 | — | — |
| 2016-09-01 | $24.19 | $28.37 | 377,400 | — | — |
| 2016-08-31 | $24.06 | $28.22 | 360,600 | — | — |
| 2016-08-30 | $24.16 | $28.33 | 378,600 | — | — |
| 2016-08-29 | $24.08 | $28.13 | 415,600 | — | — |
| 2016-08-26 | $23.83 | $27.85 | 239,000 | — | — |
| 2016-08-25 | $24.00 | $28.05 | 254,200 | — | — |
| 2016-08-24 | $23.87 | $27.90 | 211,400 | — | — |
| 2016-08-23 | $24.10 | $28.16 | 305,200 | — | — |
| 2016-08-22 | $24.05 | $28.11 | 431,200 | — | — |
| 2016-08-19 | $24.14 | $28.21 | 1,044,400 | — | — |
| 2016-08-18 | $24.09 | $28.16 | 313,600 | — | — |
| 2016-08-17 | $24.00 | $28.05 | 362,400 | — | — |
| 2016-08-16 | $23.96 | $27.99 | 376,800 | — | — |
| 2016-08-15 | $24.07 | $28.13 | 233,000 | — | — |
| 2016-08-12 | $24.07 | $28.12 | 444,600 | — | — |
| 2016-08-11 | $24.40 | $28.51 | 476,200 | — | — |
| 2016-08-10 | $24.35 | $28.46 | 763,800 | — | — |
| 2016-08-09 | $24.31 | $28.41 | 428,200 | — | — |
| 2016-08-08 | $24.65 | $28.80 | 485,400 | — | — |
| 2016-08-05 | $24.75 | $28.92 | 460,600 | — | — |
| 2016-08-04 | $24.66 | $28.81 | 516,400 | — | — |
| 2016-08-03 | $24.46 | $28.58 | 485,800 | — | — |
| 2016-08-02 | $24.58 | $28.73 | 453,400 | — | — |
| 2016-08-01 | $24.93 | $29.14 | 577,600 | — | — |
| 2016-07-29 | $24.79 | $28.97 | 614,200 | — | — |
| 2016-07-28 | $25.01 | $29.23 | 877,200 | — | — |
| 2016-07-27 | $25.00 | $29.21 | 1,321,600 | — | — |
| 2016-07-26 | $26.33 | $30.78 | 759,200 | — | — |
| 2016-07-25 | $26.20 | $30.61 | 480,600 | — | — |
| 2016-07-22 | $26.12 | $30.52 | 538,200 | — | — |
| 2016-07-21 | $25.93 | $30.31 | 491,200 | — | — |
| 2016-07-20 | $26.18 | $30.59 | 521,400 | — | — |
| 2016-07-19 | $26.15 | $30.56 | 332,600 | — | — |
| 2016-07-18 | $26.21 | $30.63 | 283,800 | — | — |
| 2016-07-15 | $26.22 | $30.64 | 384,200 | — | — |
| 2016-07-14 | $26.31 | $30.74 | 240,400 | — | — |
| 2016-07-13 | $26.21 | $30.62 | 304,200 | — | — |
| 2016-07-12 | $26.22 | $30.64 | 462,800 | — | — |
| 2016-07-11 | $26.06 | $30.45 | 267,000 | — | — |
| 2016-07-08 | $25.96 | $30.34 | 509,800 | — | — |
| 2016-07-07 | $25.67 | $29.99 | 464,800 | — | — |
| 2016-07-06 | $25.78 | $30.12 | 513,400 | — | — |
| 2016-07-05 | $25.41 | $29.69 | 374,000 | — | — |
| 2016-07-01 | $25.74 | $30.07 | 320,000 | — | — |
| 2016-06-30 | $25.73 | $30.07 | 504,200 | — | — |
| 2016-06-29 | $24.86 | $29.05 | 383,600 | — | — |
| 2016-06-28 | $24.86 | $29.05 | 306,600 | — | — |
| 2016-06-27 | $24.50 | $28.64 | 522,400 | — | — |
| 2016-06-24 | $24.87 | $29.06 | 632,600 | — | — |
| 2016-06-23 | $26.12 | $30.52 | 356,600 | — | — |
| 2016-06-22 | $25.73 | $30.07 | 326,200 | — | — |
| 2016-06-21 | $25.47 | $29.77 | 272,600 | — | — |
| 2016-06-20 | $25.63 | $29.95 | 417,800 | — | — |
| 2016-06-17 | $25.12 | $29.35 | 505,600 | — | — |
| 2016-06-16 | $24.98 | $29.19 | 315,800 | — | — |
| 2016-06-15 | $24.84 | $29.03 | 413,200 | — | — |
| 2016-06-14 | $24.93 | $29.14 | 544,800 | — | — |
| 2016-06-13 | $25.24 | $29.49 | 570,400 | — | — |
| 2016-06-10 | $25.37 | $29.65 | 476,200 | — | — |
| 2016-06-09 | $25.56 | $29.87 | 297,600 | — | — |
| 2016-06-08 | $25.57 | $29.88 | 608,000 | — | — |
| 2016-06-07 | $26.02 | $30.41 | 324,600 | — | — |
| 2016-06-06 | $26.03 | $30.41 | 279,000 | — | — |
| 2016-06-03 | $25.87 | $30.23 | 328,800 | — | — |
| 2016-06-02 | $25.91 | $30.27 | 244,200 | — | — |
| 2016-06-01 | $25.61 | $29.93 | 373,400 | — | — |
| 2016-05-31 | $25.57 | $29.88 | 500,400 | — | — |
| 2016-05-27 | $25.56 | $29.87 | 483,400 | — | — |
| 2016-05-26 | $25.41 | $29.59 | 604,400 | — | — |
| 2016-05-25 | $25.41 | $29.60 | 585,400 | — | — |
| 2016-05-24 | $25.13 | $29.26 | 432,600 | — | — |
| 2016-05-23 | $24.57 | $28.62 | 351,400 | — | — |
| 2016-05-20 | $24.66 | $28.72 | 547,000 | — | — |
| 2016-05-19 | $24.32 | $28.33 | 379,400 | — | — |
| 2016-05-18 | $24.32 | $28.32 | 554,800 | — | — |
| 2016-05-17 | $24.73 | $28.80 | 454,400 | — | — |
| 2016-05-16 | $25.45 | $29.64 | 303,000 | — | — |
| 2016-05-13 | $25.42 | $29.61 | 354,400 | — | — |
| 2016-05-12 | $26.00 | $30.28 | 381,200 | — | — |
| 2016-05-11 | $25.81 | $30.06 | 431,200 | — | — |
| 2016-05-10 | $25.79 | $30.04 | 394,400 | — | — |
| 2016-05-09 | $25.38 | $29.55 | 298,600 | — | — |
| 2016-05-06 | $25.35 | $29.53 | 414,000 | — | — |
| 2016-05-05 | $25.26 | $29.43 | 650,800 | — | — |
| 2016-05-04 | $25.67 | $29.90 | 421,200 | — | — |
| 2016-05-03 | $25.64 | $29.86 | 433,200 | — | — |
| 2016-05-02 | $25.75 | $30.00 | 549,800 | — | — |
| 2016-04-29 | $25.37 | $29.55 | 843,200 | — | — |
| 2016-04-28 | $25.55 | $29.75 | 1,002,000 | — | — |
| 2016-04-27 | $26.21 | $30.53 | 536,800 | — | — |
| 2016-04-26 | $26.50 | $30.87 | 702,000 | — | — |
| 2016-04-25 | $26.09 | $30.39 | 1,168,400 | — | — |
| 2016-04-22 | $26.72 | $31.12 | 427,000 | — | — |
| 2016-04-21 | $26.37 | $30.71 | 579,800 | — | — |
| 2016-04-20 | $26.91 | $31.34 | 427,000 | — | — |
| 2016-04-19 | $27.00 | $31.44 | 610,800 | — | — |
| 2016-04-18 | $26.84 | $31.26 | 662,000 | — | — |
| 2016-04-15 | $26.83 | $31.26 | 680,400 | — | — |
| 2016-04-14 | $26.94 | $31.38 | 299,800 | — | — |
| 2016-04-13 | $26.84 | $31.27 | 255,200 | — | — |
| 2016-04-12 | $26.62 | $31.00 | 309,400 | — | — |
| 2016-04-11 | $26.30 | $30.63 | 431,200 | — | — |
| 2016-04-08 | $26.24 | $30.56 | 220,000 | — | — |
| 2016-04-07 | $26.23 | $30.54 | 408,000 | — | — |
| 2016-04-06 | $26.43 | $30.78 | 219,800 | — | — |
| 2016-04-05 | $26.12 | $30.42 | 482,000 | — | — |
| 2016-04-04 | $26.46 | $30.82 | 419,600 | — | — |
| 2016-04-01 | $26.65 | $31.04 | 386,800 | — | — |
| 2016-03-31 | $26.58 | $30.96 | 381,400 | — | — |
| 2016-03-30 | $26.70 | $31.09 | 337,200 | — | — |
| 2016-03-29 | $26.72 | $31.12 | 415,400 | — | — |
| 2016-03-28 | $26.40 | $30.75 | 259,800 | — | — |
| 2016-03-24 | $26.25 | $30.57 | 321,200 | — | — |
| 2016-03-23 | $26.32 | $30.66 | 319,000 | — | — |
| 2016-03-22 | $26.78 | $31.19 | 729,400 | — | — |
| 2016-03-21 | $26.29 | $30.62 | 408,400 | — | — |
| 2016-03-18 | $26.48 | $30.84 | 1,574,400 | — | — |
| 2016-03-17 | $26.69 | $31.09 | 906,200 | — | — |
| 2016-03-16 | $26.35 | $30.69 | 457,200 | — | — |
| 2016-03-15 | $25.73 | $29.97 | 341,800 | — | — |
| 2016-03-14 | $25.66 | $29.89 | 286,800 | — | — |
| 2016-03-11 | $25.88 | $30.04 | 354,400 | — | — |
| 2016-03-10 | $25.47 | $29.56 | 422,800 | — | — |
| 2016-03-09 | $25.50 | $29.60 | 601,600 | — | — |
| 2016-03-08 | $25.59 | $29.71 | 605,000 | — | — |
| 2016-03-07 | $25.62 | $29.74 | 594,800 | — | — |
| 2016-03-04 | $25.86 | $30.02 | 485,800 | — | — |
| 2016-03-03 | $26.29 | $30.51 | 990,800 | — | — |
| 2016-03-02 | $25.74 | $29.88 | 770,800 | — | — |
| 2016-03-01 | $25.68 | $29.81 | 496,400 | — | — |
| 2016-02-29 | $25.62 | $29.74 | 469,200 | — | — |
| 2016-02-26 | $25.34 | $29.42 | 474,000 | — | — |
| 2016-02-25 | $25.25 | $29.32 | 464,000 | — | — |
| 2016-02-24 | $25.16 | $29.20 | 492,600 | — | — |
| 2016-02-23 | $25.13 | $29.17 | 415,000 | — | — |
| 2016-02-22 | $25.31 | $29.38 | 679,000 | — | — |
| 2016-02-19 | $25.39 | $29.47 | 553,200 | — | — |
| 2016-02-18 | $25.75 | $29.89 | 416,400 | — | — |
| 2016-02-17 | $25.76 | $29.90 | 400,200 | — | — |
| 2016-02-16 | $25.62 | $29.74 | 502,200 | — | — |
| 2016-02-12 | $25.41 | $29.49 | 617,400 | — | — |
| 2016-02-11 | $25.18 | $29.23 | 599,000 | — | — |
| 2016-02-10 | $25.65 | $29.77 | 518,400 | — | — |
| 2016-02-09 | $25.66 | $29.78 | 630,600 | — | — |
| 2016-02-08 | $25.53 | $29.63 | 732,200 | — | — |
| 2016-02-05 | $26.48 | $30.73 | 628,000 | — | — |
| 2016-02-04 | $26.99 | $31.33 | 1,056,000 | — | — |
| 2016-02-03 | $26.96 | $31.30 | 1,780,800 | — | — |
| 2016-02-02 | $26.11 | $30.31 | 1,056,400 | — | — |
| 2016-02-01 | $26.60 | $30.88 | 838,400 | — | — |
| 2016-01-29 | $26.43 | $30.69 | 794,800 | — | — |
| 2016-01-28 | $25.92 | $30.09 | 491,600 | — | — |
| 2016-01-27 | $25.80 | $29.95 | 621,400 | — | — |
| 2016-01-26 | $25.95 | $30.13 | 471,000 | — | — |
| 2016-01-25 | $25.51 | $29.61 | 569,200 | — | — |
| 2016-01-22 | $26.51 | $30.78 | 879,800 | — | — |
| 2016-01-21 | $25.85 | $30.01 | 1,330,400 | — | — |
| 2016-01-20 | $25.73 | $29.86 | 1,289,800 | — | — |
| 2016-01-19 | $25.02 | $29.05 | 960,000 | — | — |
| 2016-01-15 | $24.82 | $28.81 | 1,442,800 | — | — |
| 2016-01-14 | $25.03 | $29.05 | 1,494,000 | — | — |
| 2016-01-13 | $25.10 | $29.14 | 583,200 | — | — |
| 2016-01-12 | $26.04 | $30.22 | 511,400 | — | — |
| 2016-01-11 | $26.25 | $30.47 | 756,200 | — | — |
| 2016-01-08 | $26.63 | $30.91 | 1,083,800 | — | — |
| 2016-01-07 | $26.63 | $30.91 | 647,000 | — | — |
| 2016-01-06 | $27.16 | $31.53 | 710,000 | — | — |
| 2016-01-05 | $26.98 | $31.32 | 724,200 | — | — |
| 2016-01-04 | $26.68 | $30.98 | 580,000 | — | — |