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
- 2015-12-09 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 | $24.08 | $24.08 | 537,300 | — | — |
| 2016-12-29 | $24.26 | $24.26 | 525,400 | — | — |
| 2016-12-28 | $24.25 | $24.25 | 598,300 | — | — |
| 2016-12-27 | $24.31 | $24.31 | 714,900 | — | — |
| 2016-12-23 | $24.13 | $24.13 | 318,600 | — | — |
| 2016-12-22 | $24.05 | $24.05 | 1,358,100 | — | — |
| 2016-12-21 | $24.33 | $24.33 | 1,174,300 | — | — |
| 2016-12-20 | $24.61 | $24.61 | 1,230,400 | — | — |
| 2016-12-19 | $24.07 | $24.07 | 1,835,300 | — | — |
| 2016-12-16 | $24.19 | $24.19 | 1,379,200 | — | — |
| 2016-12-15 | $24.65 | $24.65 | 1,157,400 | — | — |
| 2016-12-14 | $24.89 | $24.89 | 1,046,900 | — | — |
| 2016-12-13 | $25.28 | $25.28 | 1,030,100 | — | — |
| 2016-12-12 | $25.64 | $25.64 | 580,300 | — | — |
| 2016-12-09 | $26.55 | $26.55 | 825,800 | — | — |
| 2016-12-08 | $26.53 | $26.53 | 439,400 | — | — |
| 2016-12-07 | $26.08 | $26.08 | 573,700 | — | — |
| 2016-12-06 | $25.58 | $25.58 | 553,500 | — | — |
| 2016-12-05 | $25.59 | $25.59 | 719,100 | — | — |
| 2016-12-02 | $25.23 | $25.23 | 3,329,700 | — | — |
| 2016-12-01 | $26.12 | $26.12 | 1,186,900 | — | — |
| 2016-11-30 | $27.14 | $27.14 | 1,558,500 | — | — |
| 2016-11-29 | $27.61 | $27.61 | 780,100 | — | — |
| 2016-11-28 | $27.22 | $27.22 | 549,800 | — | — |
| 2016-11-25 | $27.42 | $27.42 | 219,300 | — | — |
| 2016-11-23 | $27.41 | $27.41 | 755,600 | — | — |
| 2016-11-22 | $27.34 | $27.34 | 586,100 | — | — |
| 2016-11-21 | $27.91 | $27.91 | 825,600 | — | — |
| 2016-11-18 | $28.76 | $28.76 | 955,800 | — | — |
| 2016-11-17 | $29.36 | $29.36 | 594,600 | — | — |
| 2016-11-16 | $28.55 | $28.55 | 1,111,100 | — | — |
| 2016-11-15 | $27.91 | $27.91 | 646,500 | — | — |
| 2016-11-14 | $27.59 | $27.59 | 1,665,100 | — | — |
| 2016-11-11 | $27.49 | $27.49 | 562,900 | — | — |
| 2016-11-10 | $27.47 | $27.47 | 904,900 | — | — |
| 2016-11-09 | $27.32 | $27.32 | 882,000 | — | — |
| 2016-11-08 | $27.42 | $27.42 | 943,600 | — | — |
| 2016-11-07 | $27.44 | $27.44 | 856,300 | — | — |
| 2016-11-04 | $26.90 | $26.90 | 593,300 | — | — |
| 2016-11-03 | $26.94 | $26.94 | 656,900 | — | — |
| 2016-11-02 | $27.13 | $27.13 | 974,100 | — | — |
| 2016-11-01 | $27.19 | $27.19 | 2,334,900 | — | — |
| 2016-10-31 | $26.86 | $26.86 | 2,278,200 | — | — |
| 2016-10-28 | $27.20 | $27.20 | 2,521,000 | — | — |
| 2016-10-27 | $28.31 | $28.31 | 952,800 | — | — |
| 2016-10-26 | $28.77 | $28.77 | 1,108,400 | — | — |
| 2016-10-25 | $29.14 | $29.14 | 447,500 | — | — |
| 2016-10-24 | $29.25 | $29.25 | 241,500 | — | — |
| 2016-10-21 | $29.04 | $29.04 | 466,400 | — | — |
| 2016-10-20 | $28.70 | $28.70 | 392,900 | — | — |
| 2016-10-19 | $29.03 | $29.03 | 279,600 | — | — |
| 2016-10-18 | $28.91 | $28.91 | 452,200 | — | — |
| 2016-10-17 | $28.43 | $28.43 | 391,600 | — | — |
| 2016-10-14 | $28.42 | $28.42 | 437,300 | — | — |
| 2016-10-13 | $28.05 | $28.05 | 434,600 | — | — |
| 2016-10-12 | $28.00 | $28.00 | 535,000 | — | — |
| 2016-10-11 | $28.41 | $28.41 | 715,600 | — | — |
| 2016-10-10 | $28.46 | $28.46 | 399,300 | — | — |
| 2016-10-07 | $28.27 | $28.27 | 465,200 | — | — |
| 2016-10-06 | $28.85 | $28.85 | 344,300 | — | — |
| 2016-10-05 | $29.08 | $29.08 | 487,900 | — | — |
| 2016-10-04 | $28.72 | $28.72 | 817,700 | — | — |
| 2016-10-03 | $29.19 | $29.19 | 713,400 | — | — |
| 2016-09-30 | $29.97 | $29.97 | 579,600 | — | — |
| 2016-09-29 | $30.32 | $30.32 | 1,036,100 | — | — |
| 2016-09-28 | $30.00 | $30.00 | 530,500 | — | — |
| 2016-09-27 | $29.78 | $29.78 | 634,400 | — | — |
| 2016-09-26 | $30.02 | $30.02 | 606,300 | — | — |
| 2016-09-23 | $30.75 | $30.75 | 406,000 | — | — |
| 2016-09-22 | $31.36 | $31.36 | 1,646,800 | — | — |
| 2016-09-21 | $31.90 | $31.90 | 2,225,500 | — | — |
| 2016-09-20 | $30.26 | $30.26 | 410,000 | — | — |
| 2016-09-19 | $30.29 | $30.29 | 549,800 | — | — |
| 2016-09-16 | $30.00 | $30.00 | 422,400 | — | — |
| 2016-09-15 | $30.01 | $30.01 | 275,900 | — | — |
| 2016-09-14 | $29.73 | $29.73 | 300,600 | — | — |
| 2016-09-13 | $29.49 | $29.49 | 485,300 | — | — |
| 2016-09-12 | $30.23 | $30.23 | 454,300 | — | — |
| 2016-09-09 | $29.48 | $29.48 | 621,100 | — | — |
| 2016-09-08 | $30.67 | $30.67 | 822,800 | — | — |
| 2016-09-07 | $30.64 | $30.64 | 973,100 | — | — |
| 2016-09-06 | $30.42 | $30.42 | 650,400 | — | — |
| 2016-09-02 | $30.10 | $30.10 | 468,300 | — | — |
| 2016-09-01 | $29.97 | $29.97 | 606,900 | — | — |
| 2016-08-31 | $29.48 | $29.48 | 972,700 | — | — |
| 2016-08-30 | $29.70 | $29.70 | 985,800 | — | — |
| 2016-08-29 | $29.02 | $29.02 | 1,002,000 | — | — |
| 2016-08-26 | $28.94 | $28.94 | 647,700 | — | — |
| 2016-08-25 | $28.93 | $28.93 | 515,200 | — | — |
| 2016-08-24 | $28.74 | $28.74 | 403,700 | — | — |
| 2016-08-23 | $28.97 | $28.97 | 669,400 | — | — |
| 2016-08-22 | $28.97 | $28.97 | 440,100 | — | — |
| 2016-08-19 | $29.42 | $29.42 | 1,031,100 | — | — |
| 2016-08-18 | $29.71 | $29.71 | 363,000 | — | — |
| 2016-08-17 | $29.63 | $29.63 | 760,900 | — | — |
| 2016-08-16 | $29.95 | $29.95 | 1,004,800 | — | — |
| 2016-08-15 | $30.33 | $30.33 | 678,500 | — | — |
| 2016-08-12 | $30.00 | $30.00 | 547,500 | — | — |
| 2016-08-11 | $29.98 | $29.98 | 562,200 | — | — |
| 2016-08-10 | $29.95 | $29.95 | 1,588,900 | — | — |
| 2016-08-09 | $30.66 | $30.66 | 2,017,700 | — | — |
| 2016-08-08 | $30.49 | $30.49 | 3,258,500 | — | — |
| 2016-08-05 | $31.97 | $31.97 | 2,983,800 | — | — |
| 2016-08-04 | $30.04 | $30.04 | 1,684,600 | — | — |
| 2016-08-03 | $29.79 | $29.79 | 768,000 | — | — |
| 2016-08-02 | $29.33 | $29.33 | 611,500 | — | — |
| 2016-08-01 | $29.84 | $29.84 | 735,300 | — | — |
| 2016-07-29 | $29.97 | $29.97 | 700,800 | — | — |
| 2016-07-28 | $29.74 | $29.74 | 650,600 | — | — |
| 2016-07-27 | $29.00 | $29.00 | 550,500 | — | — |
| 2016-07-26 | $28.70 | $28.70 | 375,700 | — | — |
| 2016-07-25 | $28.40 | $28.40 | 415,900 | — | — |
| 2016-07-22 | $28.16 | $28.16 | 260,000 | — | — |
| 2016-07-21 | $27.73 | $27.73 | 387,400 | — | — |
| 2016-07-20 | $28.02 | $28.02 | 681,400 | — | — |
| 2016-07-19 | $27.51 | $27.51 | 426,900 | — | — |
| 2016-07-18 | $27.20 | $27.20 | 318,200 | — | — |
| 2016-07-15 | $27.40 | $27.40 | 637,300 | — | — |
| 2016-07-14 | $27.35 | $27.35 | 801,100 | — | — |
| 2016-07-13 | $27.11 | $27.11 | 650,500 | — | — |
| 2016-07-12 | $27.30 | $27.30 | 705,300 | — | — |
| 2016-07-11 | $27.22 | $27.22 | 729,300 | — | — |
| 2016-07-08 | $26.98 | $26.98 | 634,600 | — | — |
| 2016-07-07 | $26.58 | $26.58 | 755,500 | — | — |
| 2016-07-06 | $26.97 | $26.97 | 2,232,000 | — | — |
| 2016-07-05 | $26.17 | $26.17 | 1,317,200 | — | — |
| 2016-07-01 | $25.62 | $25.62 | 805,500 | — | — |
| 2016-06-30 | $25.90 | $25.90 | 1,384,100 | — | — |
| 2016-06-29 | $25.81 | $25.81 | 1,309,900 | — | — |
| 2016-06-28 | $25.38 | $25.38 | 1,407,500 | — | — |
| 2016-06-27 | $24.95 | $24.95 | 3,529,100 | — | — |
| 2016-06-24 | $25.90 | $25.90 | 2,872,500 | — | — |
| 2016-06-23 | $26.78 | $26.78 | 1,183,200 | — | — |
| 2016-06-22 | $26.19 | $26.19 | 1,246,900 | — | — |
| 2016-06-21 | $25.99 | $25.99 | 1,710,700 | — | — |
| 2016-06-20 | $26.26 | $26.26 | 1,117,400 | — | — |
| 2016-06-17 | $25.81 | $25.81 | 593,900 | — | — |
| 2016-06-16 | $25.50 | $25.50 | 1,517,200 | — | — |
| 2016-06-15 | $25.99 | $25.99 | 2,122,800 | — | — |
| 2016-06-14 | $24.52 | $24.52 | 1,047,900 | — | — |
| 2016-06-13 | $24.35 | $24.35 | 1,263,200 | — | — |
| 2016-06-10 | $23.84 | $23.84 | 749,400 | — | — |
| 2016-06-09 | $23.99 | $23.99 | 872,800 | — | — |
| 2016-06-08 | $23.79 | $23.79 | 1,183,300 | — | — |
| 2016-06-07 | $23.46 | $23.46 | 3,263,000 | — | — |
| 2016-06-06 | $24.36 | $24.36 | 269,400 | — | — |
| 2016-06-03 | $24.15 | $24.15 | 393,700 | — | — |
| 2016-06-02 | $24.95 | $24.95 | 728,400 | — | — |
| 2016-06-01 | $23.93 | $23.93 | 506,700 | — | — |
| 2016-05-31 | $22.57 | $22.57 | 387,300 | — | — |
| 2016-05-27 | $22.78 | $22.78 | 300,800 | — | — |
| 2016-05-26 | $22.91 | $22.91 | 292,300 | — | — |
| 2016-05-25 | $23.02 | $23.02 | 418,800 | — | — |
| 2016-05-24 | $22.82 | $22.82 | 642,200 | — | — |
| 2016-05-23 | $22.37 | $22.37 | 567,200 | — | — |
| 2016-05-20 | $22.69 | $22.69 | 427,300 | — | — |
| 2016-05-19 | $21.80 | $21.80 | 800,100 | — | — |
| 2016-05-18 | $22.12 | $22.12 | 343,600 | — | — |
| 2016-05-17 | $21.73 | $21.73 | 186,900 | — | — |
| 2016-05-16 | $22.03 | $22.03 | 251,700 | — | — |
| 2016-05-13 | $21.93 | $21.93 | 275,400 | — | — |
| 2016-05-12 | $21.58 | $21.58 | 324,300 | — | — |
| 2016-05-11 | $22.01 | $22.01 | 887,600 | — | — |
| 2016-05-10 | $21.81 | $21.81 | 657,200 | — | — |
| 2016-05-09 | $21.09 | $21.09 | 519,300 | — | — |
| 2016-05-06 | $21.83 | $21.83 | 1,140,200 | — | — |
| 2016-05-05 | $23.02 | $23.02 | 579,000 | — | — |
| 2016-05-04 | $23.28 | $23.28 | 258,200 | — | — |
| 2016-05-03 | $23.78 | $23.78 | 317,200 | — | — |
| 2016-05-02 | $24.17 | $24.17 | 190,700 | — | — |
| 2016-04-29 | $23.17 | $23.17 | 241,200 | — | — |
| 2016-04-28 | $23.19 | $23.19 | 338,000 | — | — |
| 2016-04-27 | $23.66 | $23.66 | 615,300 | — | — |
| 2016-04-26 | $24.10 | $24.10 | 292,800 | — | — |
| 2016-04-25 | $23.91 | $23.91 | 336,000 | — | — |
| 2016-04-22 | $23.82 | $23.82 | 359,100 | — | — |
| 2016-04-21 | $24.30 | $24.30 | 559,100 | — | — |
| 2016-04-20 | $23.61 | $23.61 | 386,000 | — | — |
| 2016-04-19 | $23.40 | $23.40 | 323,800 | — | — |
| 2016-04-18 | $23.30 | $23.30 | 343,500 | — | — |
| 2016-04-15 | $22.61 | $22.61 | 219,600 | — | — |
| 2016-04-14 | $22.94 | $22.94 | 378,200 | — | — |
| 2016-04-13 | $23.57 | $23.57 | 378,800 | — | — |
| 2016-04-12 | $23.11 | $23.11 | 372,200 | — | — |
| 2016-04-11 | $23.23 | $23.23 | 251,600 | — | — |
| 2016-04-08 | $23.24 | $23.24 | 258,600 | — | — |
| 2016-04-07 | $23.06 | $23.06 | 305,200 | — | — |
| 2016-04-06 | $23.55 | $23.55 | 269,300 | — | — |
| 2016-04-05 | $23.48 | $23.48 | 407,900 | — | — |
| 2016-04-04 | $24.10 | $24.10 | 443,900 | — | — |
| 2016-04-01 | $23.69 | $23.69 | 587,400 | — | — |
| 2016-03-31 | $25.15 | $25.15 | 1,731,600 | — | — |
| 2016-03-30 | $23.74 | $23.74 | 455,500 | — | — |
| 2016-03-29 | $24.11 | $24.11 | 262,100 | — | — |
| 2016-03-28 | $24.01 | $24.01 | 312,300 | — | — |
| 2016-03-24 | $23.82 | $23.82 | 700,800 | — | — |
| 2016-03-23 | $24.63 | $24.63 | 630,600 | — | — |
| 2016-03-22 | $24.69 | $24.69 | 465,700 | — | — |
| 2016-03-21 | $23.92 | $23.92 | 317,000 | — | — |
| 2016-03-18 | $23.24 | $23.24 | 570,600 | — | — |
| 2016-03-17 | $24.42 | $24.42 | 280,800 | — | — |
| 2016-03-16 | $24.19 | $24.19 | 528,700 | — | — |
| 2016-03-15 | $23.50 | $23.50 | 327,200 | — | — |
| 2016-03-14 | $22.73 | $22.73 | 201,000 | — | — |
| 2016-03-11 | $22.97 | $22.97 | 519,000 | — | — |
| 2016-03-10 | $22.22 | $22.22 | 616,000 | — | — |
| 2016-03-09 | $21.77 | $21.77 | 544,600 | — | — |
| 2016-03-08 | $22.36 | $22.36 | 305,500 | — | — |
| 2016-03-07 | $23.03 | $23.03 | 807,100 | — | — |
| 2016-03-04 | $23.02 | $23.02 | 591,200 | — | — |
| 2016-03-03 | $23.00 | $23.00 | 433,600 | — | — |
| 2016-03-02 | $24.16 | $24.16 | 516,700 | — | — |
| 2016-03-01 | $23.60 | $23.60 | 619,600 | — | — |
| 2016-02-29 | $23.77 | $23.77 | 723,900 | — | — |
| 2016-02-26 | $23.30 | $23.30 | 704,400 | — | — |
| 2016-02-25 | $23.54 | $23.54 | 418,900 | — | — |
| 2016-02-24 | $22.56 | $22.56 | 463,000 | — | — |
| 2016-02-23 | $22.51 | $22.51 | 819,800 | — | — |
| 2016-02-22 | $22.11 | $22.11 | 623,200 | — | — |
| 2016-02-19 | $22.13 | $22.13 | 920,300 | — | — |
| 2016-02-18 | $22.00 | $22.00 | 853,200 | — | — |
| 2016-02-17 | $23.35 | $23.35 | 976,500 | — | — |
| 2016-02-16 | $22.18 | $22.18 | 1,763,100 | — | — |
| 2016-02-12 | $20.10 | $20.10 | 712,200 | — | — |
| 2016-02-11 | $20.35 | $20.35 | 714,600 | — | — |
| 2016-02-10 | $20.06 | $20.06 | 1,251,400 | — | — |
| 2016-02-09 | $18.92 | $18.92 | 1,934,200 | — | — |
| 2016-02-08 | $17.92 | $17.92 | 3,170,500 | — | — |
| 2016-02-05 | $20.19 | $20.19 | 3,629,800 | — | — |
| 2016-02-04 | $24.00 | $24.00 | 1,618,100 | — | — |
| 2016-02-03 | $23.77 | $23.77 | 550,100 | — | — |
| 2016-02-02 | $21.34 | $21.34 | 641,000 | — | — |
| 2016-02-01 | $21.17 | $21.17 | 753,800 | — | — |
| 2016-01-29 | $20.77 | $20.77 | 1,261,200 | — | — |
| 2016-01-28 | $20.39 | $20.39 | 1,331,100 | — | — |
| 2016-01-27 | $22.28 | $22.28 | 427,200 | — | — |
| 2016-01-26 | $24.01 | $24.01 | 633,600 | — | — |
| 2016-01-25 | $23.67 | $23.67 | 581,700 | — | — |
| 2016-01-22 | $24.61 | $24.61 | 673,100 | — | — |
| 2016-01-21 | $24.24 | $24.24 | 759,600 | — | — |
| 2016-01-20 | $22.63 | $22.63 | 1,944,800 | — | — |
| 2016-01-19 | $24.02 | $24.02 | 1,739,400 | — | — |
| 2016-01-15 | $25.19 | $25.19 | 1,183,300 | — | — |
| 2016-01-14 | $26.84 | $26.84 | 485,200 | — | — |
| 2016-01-13 | $26.73 | $26.73 | 1,231,600 | — | — |
| 2016-01-12 | $26.82 | $26.82 | 809,000 | — | — |
| 2016-01-11 | $27.12 | $27.12 | 808,100 | — | — |
| 2016-01-08 | $27.17 | $27.17 | 455,900 | — | — |
| 2016-01-07 | $26.97 | $26.97 | 661,500 | — | — |
| 2016-01-06 | $27.05 | $27.05 | 619,000 | — | — |
| 2016-01-05 | $26.77 | $26.77 | 917,700 | — | — |
| 2016-01-04 | $27.41 | $27.41 | 1,312,000 | — | — |