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
- 2005-08-05 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 | $25.25 | $27.06 | 3,500 | — | — |
| 2016-12-29 | $25.50 | $27.33 | 8,500 | — | — |
| 2016-12-28 | $25.35 | $27.17 | 16,000 | — | — |
| 2016-12-27 | $25.40 | $27.14 | 2,400 | — | — |
| 2016-12-23 | $25.40 | $27.14 | 8,100 | — | — |
| 2016-12-22 | $25.45 | $27.19 | 8,900 | — | — |
| 2016-12-21 | $25.85 | $27.62 | 6,000 | — | — |
| 2016-12-20 | $26.00 | $27.78 | 28,800 | — | — |
| 2016-12-19 | $25.85 | $27.62 | 32,700 | — | — |
| 2016-12-16 | $26.30 | $28.10 | 7,400 | — | — |
| 2016-12-15 | $26.50 | $28.31 | 13,100 | — | — |
| 2016-12-14 | $27.10 | $28.95 | 10,700 | — | — |
| 2016-12-13 | $27.55 | $29.43 | 25,500 | — | — |
| 2016-12-12 | $26.95 | $28.79 | 15,200 | — | — |
| 2016-12-09 | $26.80 | $28.63 | 10,000 | — | — |
| 2016-12-08 | $26.90 | $28.74 | 11,900 | — | — |
| 2016-12-07 | $26.80 | $28.63 | 11,600 | — | — |
| 2016-12-06 | $26.80 | $28.63 | 13,400 | — | — |
| 2016-12-05 | $27.15 | $29.01 | 30,600 | — | — |
| 2016-12-02 | $27.10 | $28.95 | 16,300 | — | — |
| 2016-12-01 | $27.20 | $29.06 | 23,500 | — | — |
| 2016-11-30 | $26.65 | $28.47 | 21,200 | — | — |
| 2016-11-29 | $26.45 | $28.26 | 7,900 | — | — |
| 2016-11-28 | $26.30 | $28.10 | 14,400 | — | — |
| 2016-11-25 | $26.55 | $28.36 | 5,900 | — | — |
| 2016-11-23 | $26.75 | $28.58 | 29,700 | — | — |
| 2016-11-22 | $26.45 | $28.26 | 24,600 | — | — |
| 2016-11-21 | $25.70 | $27.46 | 19,800 | — | — |
| 2016-11-18 | $25.25 | $26.98 | 9,400 | — | — |
| 2016-11-17 | $25.65 | $27.40 | 6,400 | — | — |
| 2016-11-16 | $25.40 | $27.14 | 16,200 | — | — |
| 2016-11-15 | $25.75 | $27.51 | 28,200 | — | — |
| 2016-11-14 | $25.40 | $27.14 | 29,000 | — | — |
| 2016-11-11 | $25.20 | $26.92 | 20,300 | — | — |
| 2016-11-10 | $25.30 | $27.03 | 64,100 | — | — |
| 2016-11-09 | $24.30 | $25.96 | 124,200 | — | — |
| 2016-11-08 | $21.73 | $23.22 | 6,100 | — | — |
| 2016-11-07 | $21.70 | $23.18 | 8,900 | — | — |
| 2016-11-04 | $21.75 | $23.24 | 6,100 | — | — |
| 2016-11-03 | $22.50 | $24.04 | 7,200 | — | — |
| 2016-11-02 | $22.55 | $24.09 | 6,100 | — | — |
| 2016-11-01 | $22.50 | $24.04 | 10,800 | — | — |
| 2016-10-31 | $22.30 | $23.82 | 7,000 | — | — |
| 2016-10-28 | $22.07 | $23.58 | 6,900 | — | — |
| 2016-10-27 | $22.34 | $23.87 | 7,800 | — | — |
| 2016-10-26 | $22.41 | $23.94 | 3,800 | — | — |
| 2016-10-25 | $22.55 | $24.09 | 4,900 | — | — |
| 2016-10-24 | $22.45 | $23.98 | 5,300 | — | — |
| 2016-10-21 | $22.61 | $24.16 | 18,200 | — | — |
| 2016-10-20 | $22.96 | $24.53 | 36,500 | — | — |
| 2016-10-19 | $23.22 | $24.81 | 9,700 | — | — |
| 2016-10-18 | $23.43 | $25.03 | 13,400 | — | — |
| 2016-10-17 | $23.42 | $25.02 | 7,100 | — | — |
| 2016-10-14 | $23.35 | $24.95 | 9,300 | — | — |
| 2016-10-13 | $23.33 | $24.92 | 29,700 | — | — |
| 2016-10-12 | $23.32 | $24.91 | 11,400 | — | — |
| 2016-10-11 | $23.49 | $25.10 | 13,700 | — | — |
| 2016-10-10 | $23.74 | $25.36 | 3,400 | — | — |
| 2016-10-07 | $23.41 | $25.01 | 13,200 | — | — |
| 2016-10-06 | $23.54 | $25.15 | 4,700 | — | — |
| 2016-10-05 | $23.47 | $25.07 | 19,700 | — | — |
| 2016-10-04 | $23.15 | $24.73 | 8,300 | — | — |
| 2016-10-03 | $23.23 | $24.82 | 17,400 | — | — |
| 2016-09-30 | $23.52 | $25.13 | 16,400 | — | — |
| 2016-09-29 | $23.23 | $24.82 | 8,900 | — | — |
| 2016-09-28 | $23.64 | $25.26 | 8,000 | — | — |
| 2016-09-27 | $22.87 | $24.34 | 9,900 | — | — |
| 2016-09-26 | $22.75 | $24.21 | 37,300 | — | — |
| 2016-09-23 | $23.33 | $24.83 | 7,800 | — | — |
| 2016-09-22 | $23.67 | $25.19 | 25,700 | — | — |
| 2016-09-21 | $23.51 | $25.02 | 16,200 | — | — |
| 2016-09-20 | $22.90 | $24.37 | 25,100 | — | — |
| 2016-09-19 | $22.61 | $24.07 | 30,100 | — | — |
| 2016-09-16 | $22.74 | $24.20 | 4,700 | — | — |
| 2016-09-15 | $22.97 | $24.45 | 8,100 | — | — |
| 2016-09-14 | $22.93 | $24.41 | 6,900 | — | — |
| 2016-09-13 | $22.89 | $24.36 | 8,000 | — | — |
| 2016-09-12 | $23.25 | $24.75 | 6,900 | — | — |
| 2016-09-09 | $23.03 | $24.51 | 37,100 | — | — |
| 2016-09-08 | $23.77 | $25.30 | 5,400 | — | — |
| 2016-09-07 | $24.23 | $25.79 | 8,900 | — | — |
| 2016-09-06 | $24.49 | $26.07 | 17,500 | — | — |
| 2016-09-02 | $24.26 | $25.82 | 17,100 | — | — |
| 2016-09-01 | $23.86 | $25.40 | 19,500 | — | — |
| 2016-08-31 | $23.82 | $25.35 | 48,300 | — | — |
| 2016-08-30 | $23.55 | $25.07 | 30,700 | — | — |
| 2016-08-29 | $23.63 | $25.15 | 11,200 | — | — |
| 2016-08-26 | $23.66 | $25.18 | 21,500 | — | — |
| 2016-08-25 | $23.85 | $25.39 | 14,700 | — | — |
| 2016-08-24 | $23.51 | $25.02 | 12,100 | — | — |
| 2016-08-23 | $23.66 | $25.18 | 9,200 | — | — |
| 2016-08-22 | $23.65 | $25.17 | 10,900 | — | — |
| 2016-08-19 | $23.82 | $25.35 | 9,900 | — | — |
| 2016-08-18 | $24.16 | $25.72 | 9,300 | — | — |
| 2016-08-17 | $24.07 | $25.62 | 72,500 | — | — |
| 2016-08-16 | $23.39 | $24.90 | 5,200 | — | — |
| 2016-08-15 | $23.34 | $24.84 | 35,800 | — | — |
| 2016-08-12 | $23.34 | $24.84 | 15,300 | — | — |
| 2016-08-11 | $23.18 | $24.67 | 12,000 | — | — |
| 2016-08-10 | $23.05 | $24.53 | 22,000 | — | — |
| 2016-08-09 | $22.52 | $23.97 | 20,500 | — | — |
| 2016-08-08 | $22.16 | $23.59 | 56,900 | — | — |
| 2016-08-05 | $22.72 | $24.18 | 122,500 | — | — |
| 2016-08-04 | $23.32 | $24.82 | 92,500 | — | — |
| 2016-08-03 | $24.93 | $26.54 | 27,900 | — | — |
| 2016-08-02 | $24.83 | $26.43 | 11,100 | — | — |
| 2016-08-01 | $25.33 | $26.96 | 12,000 | — | — |
| 2016-07-29 | $25.46 | $27.10 | 18,700 | — | — |
| 2016-07-28 | $25.73 | $27.39 | 7,000 | — | — |
| 2016-07-27 | $25.51 | $27.15 | 12,800 | — | — |
| 2016-07-26 | $25.64 | $27.29 | 7,400 | — | — |
| 2016-07-25 | $25.04 | $26.65 | 20,500 | — | — |
| 2016-07-22 | $25.35 | $26.98 | 28,200 | — | — |
| 2016-07-21 | $25.29 | $26.92 | 20,700 | — | — |
| 2016-07-20 | $25.40 | $27.04 | 9,800 | — | — |
| 2016-07-19 | $25.04 | $26.65 | 17,600 | — | — |
| 2016-07-18 | $25.18 | $26.80 | 4,100 | — | — |
| 2016-07-15 | $25.54 | $27.18 | 11,400 | — | — |
| 2016-07-14 | $25.76 | $27.42 | 11,800 | — | — |
| 2016-07-13 | $25.93 | $27.60 | 8,500 | — | — |
| 2016-07-12 | $25.25 | $26.88 | 4,800 | — | — |
| 2016-07-11 | $24.89 | $26.49 | 40,800 | — | — |
| 2016-07-08 | $24.31 | $25.88 | 31,500 | — | — |
| 2016-07-07 | $24.07 | $25.62 | 4,300 | — | — |
| 2016-07-06 | $24.19 | $25.75 | 5,100 | — | — |
| 2016-07-05 | $24.08 | $25.63 | 13,300 | — | — |
| 2016-07-01 | $24.52 | $26.10 | 22,400 | — | — |
| 2016-06-30 | $24.23 | $25.79 | 4,400 | — | — |
| 2016-06-29 | $23.96 | $25.50 | 5,800 | — | — |
| 2016-06-28 | $24.16 | $25.72 | 17,100 | — | — |
| 2016-06-27 | $23.47 | $24.89 | 18,000 | — | — |
| 2016-06-24 | $24.79 | $26.29 | 10,200 | — | — |
| 2016-06-23 | $26.05 | $27.63 | 22,100 | — | — |
| 2016-06-22 | $25.44 | $26.98 | 5,000 | — | — |
| 2016-06-21 | $25.77 | $27.33 | 6,300 | — | — |
| 2016-06-20 | $26.03 | $27.60 | 34,700 | — | — |
| 2016-06-17 | $25.19 | $26.71 | 5,900 | — | — |
| 2016-06-16 | $25.35 | $26.88 | 16,700 | — | — |
| 2016-06-15 | $25.33 | $26.86 | 29,200 | — | — |
| 2016-06-14 | $25.32 | $26.85 | 22,900 | — | — |
| 2016-06-13 | $25.83 | $27.39 | 11,100 | — | — |
| 2016-06-10 | $25.82 | $27.38 | 8,600 | — | — |
| 2016-06-09 | $26.51 | $28.11 | 8,500 | — | — |
| 2016-06-08 | $26.57 | $28.18 | 8,600 | — | — |
| 2016-06-07 | $26.24 | $27.83 | 12,600 | — | — |
| 2016-06-06 | $26.08 | $27.66 | 18,500 | — | — |
| 2016-06-03 | $25.75 | $27.31 | 21,600 | — | — |
| 2016-06-02 | $26.21 | $27.80 | 4,900 | — | — |
| 2016-06-01 | $26.23 | $27.82 | 17,900 | — | — |
| 2016-05-31 | $26.24 | $27.83 | 30,600 | — | — |
| 2016-05-27 | $26.26 | $27.85 | 17,600 | — | — |
| 2016-05-26 | $25.97 | $27.54 | 15,100 | — | — |
| 2016-05-25 | $25.65 | $27.20 | 11,300 | — | — |
| 2016-05-24 | $24.98 | $26.49 | 5,700 | — | — |
| 2016-05-23 | $24.70 | $26.19 | 20,400 | — | — |
| 2016-05-20 | $24.83 | $26.33 | 6,600 | — | — |
| 2016-05-19 | $24.65 | $26.14 | 3,800 | — | — |
| 2016-05-18 | $24.80 | $26.30 | 4,400 | — | — |
| 2016-05-17 | $25.16 | $26.68 | 17,200 | — | — |
| 2016-05-16 | $25.50 | $27.04 | 19,200 | — | — |
| 2016-05-13 | $25.13 | $26.65 | 20,700 | — | — |
| 2016-05-12 | $24.84 | $26.34 | 8,500 | — | — |
| 2016-05-11 | $25.67 | $27.22 | 3,300 | — | — |
| 2016-05-10 | $25.52 | $27.06 | 4,000 | — | — |
| 2016-05-09 | $25.08 | $26.60 | 11,900 | — | — |
| 2016-05-06 | $25.38 | $26.92 | 14,500 | — | — |
| 2016-05-05 | $24.61 | $26.10 | 4,100 | — | — |
| 2016-05-04 | $24.68 | $26.17 | 12,200 | — | — |
| 2016-05-03 | $25.04 | $26.55 | 22,700 | — | — |
| 2016-05-02 | $25.39 | $26.93 | 4,900 | — | — |
| 2016-04-29 | $25.62 | $27.17 | 10,700 | — | — |
| 2016-04-28 | $25.85 | $27.41 | 9,600 | — | — |
| 2016-04-27 | $25.72 | $27.28 | 8,500 | — | — |
| 2016-04-26 | $25.54 | $27.08 | 4,400 | — | — |
| 2016-04-25 | $25.41 | $26.95 | 14,800 | — | — |
| 2016-04-22 | $25.50 | $27.04 | 4,700 | — | — |
| 2016-04-21 | $25.75 | $27.31 | 6,800 | — | — |
| 2016-04-20 | $26.72 | $28.34 | 12,000 | — | — |
| 2016-04-19 | $26.07 | $27.65 | 9,400 | — | — |
| 2016-04-18 | $25.70 | $27.25 | 28,300 | — | — |
| 2016-04-15 | $25.89 | $27.46 | 43,200 | — | — |
| 2016-04-14 | $25.23 | $26.76 | 41,800 | — | — |
| 2016-04-13 | $25.59 | $27.14 | 4,000 | — | — |
| 2016-04-12 | $25.87 | $27.43 | 9,100 | — | — |
| 2016-04-11 | $25.63 | $27.18 | 20,100 | — | — |
| 2016-04-08 | $25.36 | $26.89 | 23,000 | — | — |
| 2016-04-07 | $24.86 | $26.36 | 12,400 | — | — |
| 2016-04-06 | $25.05 | $26.57 | 10,400 | — | — |
| 2016-04-05 | $24.81 | $26.31 | 9,700 | — | — |
| 2016-04-04 | $25.18 | $26.70 | 13,500 | — | — |
| 2016-04-01 | $24.93 | $26.44 | 9,900 | — | — |
| 2016-03-31 | $25.36 | $26.89 | 28,500 | — | — |
| 2016-03-30 | $26.09 | $27.67 | 96,900 | — | — |
| 2016-03-29 | $24.44 | $25.92 | 5,800 | — | — |
| 2016-03-28 | $23.76 | $25.11 | 27,900 | — | — |
| 2016-03-24 | $23.63 | $24.97 | 4,100 | — | — |
| 2016-03-23 | $23.69 | $25.03 | 5,300 | — | — |
| 2016-03-22 | $24.08 | $25.45 | 12,800 | — | — |
| 2016-03-21 | $23.46 | $24.79 | 7,800 | — | — |
| 2016-03-18 | $23.57 | $24.91 | 55,200 | — | — |
| 2016-03-17 | $24.46 | $25.85 | 30,600 | — | — |
| 2016-03-16 | $23.17 | $24.48 | 6,300 | — | — |
| 2016-03-15 | $22.62 | $23.90 | 6,200 | — | — |
| 2016-03-14 | $22.88 | $24.18 | 22,300 | — | — |
| 2016-03-11 | $22.86 | $24.16 | 12,800 | — | — |
| 2016-03-10 | $22.67 | $23.96 | 8,900 | — | — |
| 2016-03-09 | $22.54 | $23.82 | 7,100 | — | — |
| 2016-03-08 | $22.12 | $23.37 | 7,200 | — | — |
| 2016-03-07 | $23.22 | $24.54 | 11,400 | — | — |
| 2016-03-04 | $22.61 | $23.89 | 9,000 | — | — |
| 2016-03-03 | $22.36 | $23.63 | 15,100 | — | — |
| 2016-03-02 | $21.51 | $22.73 | 8,000 | — | — |
| 2016-03-01 | $21.61 | $22.84 | 16,700 | — | — |
| 2016-02-29 | $20.88 | $22.06 | 9,900 | — | — |
| 2016-02-26 | $21.51 | $22.73 | 21,100 | — | — |
| 2016-02-25 | $22.03 | $23.28 | 26,600 | — | — |
| 2016-02-24 | $22.23 | $23.49 | 9,500 | — | — |
| 2016-02-23 | $22.41 | $23.68 | 4,100 | — | — |
| 2016-02-22 | $22.67 | $23.96 | 9,600 | — | — |
| 2016-02-19 | $22.50 | $23.78 | 7,200 | — | — |
| 2016-02-18 | $22.83 | $24.12 | 11,000 | — | — |
| 2016-02-17 | $23.37 | $24.69 | 7,600 | — | — |
| 2016-02-16 | $22.97 | $24.27 | 27,600 | — | — |
| 2016-02-12 | $22.37 | $23.64 | 12,200 | — | — |
| 2016-02-11 | $22.51 | $23.79 | 10,700 | — | — |
| 2016-02-10 | $22.45 | $23.72 | 10,500 | — | — |
| 2016-02-09 | $22.96 | $24.26 | 8,500 | — | — |
| 2016-02-08 | $23.28 | $24.60 | 17,300 | — | — |
| 2016-02-05 | $24.06 | $25.42 | 10,300 | — | — |
| 2016-02-04 | $24.12 | $25.49 | 15,100 | — | — |
| 2016-02-03 | $23.51 | $24.84 | 21,500 | — | — |
| 2016-02-02 | $22.74 | $24.03 | 12,200 | — | — |
| 2016-02-01 | $24.49 | $25.88 | 25,400 | — | — |
| 2016-01-29 | $24.34 | $25.72 | 4,700 | — | — |
| 2016-01-28 | $23.85 | $25.20 | 11,300 | — | — |
| 2016-01-27 | $23.27 | $24.59 | 16,500 | — | — |
| 2016-01-26 | $23.19 | $24.50 | 12,500 | — | — |
| 2016-01-25 | $22.51 | $23.79 | 30,400 | — | — |
| 2016-01-22 | $23.47 | $24.80 | 10,200 | — | — |
| 2016-01-21 | $22.27 | $23.53 | 18,600 | — | — |
| 2016-01-20 | $21.95 | $23.19 | 24,800 | — | — |
| 2016-01-19 | $21.96 | $23.20 | 10,900 | — | — |
| 2016-01-15 | $21.77 | $23.00 | 8,600 | — | — |
| 2016-01-14 | $22.30 | $23.56 | 10,100 | — | — |
| 2016-01-13 | $21.94 | $23.18 | 8,300 | — | — |
| 2016-01-12 | $22.50 | $23.78 | 18,100 | — | — |
| 2016-01-11 | $22.16 | $23.42 | 31,300 | — | — |
| 2016-01-08 | $22.62 | $23.90 | 10,100 | — | — |
| 2016-01-07 | $22.78 | $24.07 | 19,600 | — | — |
| 2016-01-06 | $23.30 | $24.62 | 27,000 | — | — |
| 2016-01-05 | $23.70 | $25.04 | 8,600 | — | — |
| 2016-01-04 | $24.15 | $25.52 | 12,600 | — | — |