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
- 2015-01-16 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 | $27.51 | $29.41 | 381,400 | — | — |
| 2016-12-29 | $27.04 | $28.91 | 289,700 | — | — |
| 2016-12-28 | $26.59 | $28.42 | 396,500 | — | — |
| 2016-12-27 | $26.96 | $28.82 | 389,300 | — | — |
| 2016-12-23 | $26.66 | $28.50 | 365,600 | — | — |
| 2016-12-22 | $26.66 | $28.50 | 561,200 | — | — |
| 2016-12-21 | $27.02 | $28.88 | 626,200 | — | — |
| 2016-12-20 | $27.54 | $29.44 | 492,900 | — | — |
| 2016-12-19 | $27.48 | $29.38 | 713,500 | — | — |
| 2016-12-16 | $27.09 | $28.96 | 1,273,600 | — | — |
| 2016-12-15 | $26.71 | $28.55 | 587,100 | — | — |
| 2016-12-14 | $27.25 | $29.13 | 633,400 | — | — |
| 2016-12-13 | $28.14 | $30.08 | 846,600 | — | — |
| 2016-12-12 | $28.21 | $29.92 | 507,700 | — | — |
| 2016-12-09 | $28.05 | $29.75 | 694,800 | — | — |
| 2016-12-08 | $27.86 | $29.55 | 395,200 | — | — |
| 2016-12-07 | $27.50 | $29.17 | 467,500 | — | — |
| 2016-12-06 | $27.05 | $28.69 | 618,700 | — | — |
| 2016-12-05 | $26.69 | $28.31 | 617,800 | — | — |
| 2016-12-02 | $26.91 | $28.54 | 419,200 | — | — |
| 2016-12-01 | $26.77 | $28.39 | 450,800 | — | — |
| 2016-11-30 | $27.09 | $28.73 | 652,400 | — | — |
| 2016-11-29 | $27.36 | $29.02 | 302,500 | — | — |
| 2016-11-28 | $27.02 | $28.66 | 333,400 | — | — |
| 2016-11-25 | $27.14 | $28.79 | 211,400 | — | — |
| 2016-11-23 | $27.07 | $28.71 | 311,600 | — | — |
| 2016-11-22 | $26.94 | $28.57 | 680,300 | — | — |
| 2016-11-21 | $26.12 | $27.70 | 322,000 | — | — |
| 2016-11-18 | $26.12 | $27.70 | 433,300 | — | — |
| 2016-11-17 | $26.18 | $27.77 | 372,200 | — | — |
| 2016-11-16 | $26.51 | $28.12 | 450,000 | — | — |
| 2016-11-15 | $26.37 | $27.97 | 759,200 | — | — |
| 2016-11-14 | $26.40 | $28.00 | 574,000 | — | — |
| 2016-11-11 | $25.64 | $27.20 | 653,600 | — | — |
| 2016-11-10 | $25.00 | $26.52 | 528,500 | — | — |
| 2016-11-09 | $25.00 | $26.52 | 646,600 | — | — |
| 2016-11-08 | $25.72 | $27.28 | 397,700 | — | — |
| 2016-11-07 | $25.43 | $26.97 | 362,000 | — | — |
| 2016-11-04 | $24.81 | $26.31 | 374,800 | — | — |
| 2016-11-03 | $24.99 | $26.51 | 526,100 | — | — |
| 2016-11-02 | $24.74 | $26.24 | 252,300 | — | — |
| 2016-11-01 | $25.09 | $26.61 | 310,500 | — | — |
| 2016-10-31 | $25.81 | $27.38 | 429,500 | — | — |
| 2016-10-28 | $25.47 | $27.01 | 328,400 | — | — |
| 2016-10-27 | $25.37 | $26.91 | 298,500 | — | — |
| 2016-10-26 | $26.04 | $27.62 | 239,600 | — | — |
| 2016-10-25 | $26.66 | $28.28 | 230,100 | — | — |
| 2016-10-24 | $26.68 | $28.30 | 208,800 | — | — |
| 2016-10-21 | $26.58 | $28.19 | 180,000 | — | — |
| 2016-10-20 | $26.43 | $28.03 | 486,200 | — | — |
| 2016-10-19 | $26.66 | $28.28 | 384,900 | — | — |
| 2016-10-18 | $26.64 | $28.26 | 325,300 | — | — |
| 2016-10-17 | $26.64 | $28.26 | 210,400 | — | — |
| 2016-10-14 | $26.54 | $28.15 | 317,300 | — | — |
| 2016-10-13 | $26.57 | $28.18 | 510,500 | — | — |
| 2016-10-12 | $26.07 | $27.65 | 489,200 | — | — |
| 2016-10-11 | $26.05 | $27.63 | 339,500 | — | — |
| 2016-10-10 | $26.35 | $27.95 | 346,600 | — | — |
| 2016-10-07 | $26.08 | $27.66 | 499,700 | — | — |
| 2016-10-06 | $26.03 | $27.61 | 376,600 | — | — |
| 2016-10-05 | $26.08 | $27.66 | 572,300 | — | — |
| 2016-10-04 | $26.89 | $28.52 | 440,300 | — | — |
| 2016-10-03 | $27.56 | $29.23 | 802,200 | — | — |
| 2016-09-30 | $28.14 | $29.85 | 576,900 | — | — |
| 2016-09-29 | $28.10 | $29.80 | 303,300 | — | — |
| 2016-09-28 | $28.56 | $30.29 | 308,100 | — | — |
| 2016-09-27 | $28.40 | $30.12 | 309,300 | — | — |
| 2016-09-26 | $28.68 | $30.42 | 366,100 | — | — |
| 2016-09-23 | $28.57 | $30.30 | 538,900 | — | — |
| 2016-09-22 | $28.59 | $30.32 | 492,300 | — | — |
| 2016-09-21 | $27.97 | $29.67 | 496,500 | — | — |
| 2016-09-20 | $27.60 | $29.27 | 303,300 | — | — |
| 2016-09-19 | $27.59 | $29.26 | 309,000 | — | — |
| 2016-09-16 | $27.16 | $28.81 | 815,500 | — | — |
| 2016-09-15 | $27.14 | $28.79 | 415,700 | — | — |
| 2016-09-14 | $27.06 | $28.49 | 229,800 | — | — |
| 2016-09-13 | $27.23 | $28.67 | 476,000 | — | — |
| 2016-09-12 | $27.88 | $29.35 | 511,400 | — | — |
| 2016-09-09 | $27.75 | $29.22 | 756,100 | — | — |
| 2016-09-08 | $28.92 | $30.45 | 318,600 | — | — |
| 2016-09-07 | $29.38 | $30.93 | 875,400 | — | — |
| 2016-09-06 | $29.20 | $30.74 | 469,300 | — | — |
| 2016-09-02 | $29.12 | $30.66 | 807,700 | — | — |
| 2016-09-01 | $28.62 | $30.13 | 322,500 | — | — |
| 2016-08-31 | $28.66 | $30.17 | 725,600 | — | — |
| 2016-08-30 | $28.66 | $30.17 | 333,300 | — | — |
| 2016-08-29 | $28.65 | $30.16 | 450,800 | — | — |
| 2016-08-26 | $28.44 | $29.94 | 459,200 | — | — |
| 2016-08-25 | $28.81 | $30.33 | 378,600 | — | — |
| 2016-08-24 | $28.76 | $30.28 | 259,100 | — | — |
| 2016-08-23 | $28.80 | $30.32 | 385,100 | — | — |
| 2016-08-22 | $28.68 | $30.19 | 400,800 | — | — |
| 2016-08-19 | $28.76 | $30.28 | 458,000 | — | — |
| 2016-08-18 | $28.93 | $30.46 | 394,600 | — | — |
| 2016-08-17 | $29.09 | $30.63 | 580,600 | — | — |
| 2016-08-16 | $28.77 | $30.29 | 591,000 | — | — |
| 2016-08-15 | $29.05 | $30.58 | 460,100 | — | — |
| 2016-08-12 | $29.16 | $30.70 | 388,700 | — | — |
| 2016-08-11 | $29.34 | $30.89 | 464,000 | — | — |
| 2016-08-10 | $29.97 | $31.55 | 345,700 | — | — |
| 2016-08-09 | $29.84 | $31.42 | 436,500 | — | — |
| 2016-08-08 | $29.59 | $31.15 | 412,400 | — | — |
| 2016-08-05 | $29.67 | $31.24 | 558,500 | — | — |
| 2016-08-04 | $29.40 | $30.95 | 1,016,000 | — | — |
| 2016-08-03 | $29.32 | $30.87 | 797,200 | — | — |
| 2016-08-02 | $29.61 | $31.17 | 744,500 | — | — |
| 2016-08-01 | $29.99 | $31.57 | 567,600 | — | — |
| 2016-07-29 | $29.91 | $31.49 | 1,303,300 | — | — |
| 2016-07-28 | $29.78 | $31.35 | 827,100 | — | — |
| 2016-07-27 | $29.10 | $30.64 | 817,400 | — | — |
| 2016-07-26 | $29.23 | $30.77 | 419,000 | — | — |
| 2016-07-25 | $29.39 | $30.94 | 741,000 | — | — |
| 2016-07-22 | $29.37 | $30.92 | 622,000 | — | — |
| 2016-07-21 | $29.38 | $30.93 | 763,100 | — | — |
| 2016-07-20 | $29.20 | $30.74 | 608,100 | — | — |
| 2016-07-19 | $29.32 | $30.87 | 522,100 | — | — |
| 2016-07-18 | $29.23 | $30.77 | 307,400 | — | — |
| 2016-07-15 | $29.36 | $30.91 | 597,800 | — | — |
| 2016-07-14 | $29.36 | $30.91 | 527,500 | — | — |
| 2016-07-13 | $29.86 | $31.44 | 898,100 | — | — |
| 2016-07-12 | $29.63 | $31.19 | 970,600 | — | — |
| 2016-07-11 | $30.02 | $31.61 | 708,900 | — | — |
| 2016-07-08 | $29.99 | $31.57 | 694,600 | — | — |
| 2016-07-07 | $29.80 | $31.37 | 339,000 | — | — |
| 2016-07-06 | $30.04 | $31.63 | 291,400 | — | — |
| 2016-07-05 | $30.15 | $31.74 | 471,000 | — | — |
| 2016-07-01 | $29.75 | $31.32 | 557,400 | — | — |
| 2016-06-30 | $29.86 | $31.44 | 706,300 | — | — |
| 2016-06-29 | $29.61 | $31.17 | 739,900 | — | — |
| 2016-06-28 | $29.21 | $30.75 | 802,100 | — | — |
| 2016-06-27 | $28.27 | $29.76 | 809,400 | — | — |
| 2016-06-24 | $27.91 | $29.38 | 894,100 | — | — |
| 2016-06-23 | $28.08 | $29.56 | 344,000 | — | — |
| 2016-06-22 | $27.72 | $29.18 | 571,400 | — | — |
| 2016-06-21 | $27.86 | $29.33 | 399,700 | — | — |
| 2016-06-20 | $27.70 | $29.16 | 475,800 | — | — |
| 2016-06-17 | $27.61 | $29.07 | 1,180,800 | — | — |
| 2016-06-16 | $27.94 | $29.42 | 451,200 | — | — |
| 2016-06-15 | $27.63 | $29.09 | 449,900 | — | — |
| 2016-06-14 | $27.58 | $29.04 | 612,400 | — | — |
| 2016-06-13 | $27.61 | $29.07 | 1,201,800 | — | — |
| 2016-06-10 | $28.13 | $29.41 | 445,900 | — | — |
| 2016-06-09 | $28.42 | $29.71 | 512,800 | — | — |
| 2016-06-08 | $28.16 | $29.44 | 744,900 | — | — |
| 2016-06-07 | $27.70 | $28.96 | 433,300 | — | — |
| 2016-06-06 | $27.49 | $28.74 | 426,900 | — | — |
| 2016-06-03 | $27.66 | $28.91 | 481,100 | — | — |
| 2016-06-02 | $27.43 | $28.67 | 643,500 | — | — |
| 2016-06-01 | $27.10 | $28.33 | 570,700 | — | — |
| 2016-05-31 | $26.85 | $28.07 | 787,300 | — | — |
| 2016-05-27 | $27.04 | $28.27 | 797,300 | — | — |
| 2016-05-26 | $26.69 | $27.90 | 338,000 | — | — |
| 2016-05-25 | $26.39 | $27.59 | 308,500 | — | — |
| 2016-05-24 | $26.65 | $27.86 | 452,200 | — | — |
| 2016-05-23 | $26.18 | $27.37 | 359,800 | — | — |
| 2016-05-20 | $26.05 | $27.23 | 746,400 | — | — |
| 2016-05-19 | $25.90 | $27.07 | 523,900 | — | — |
| 2016-05-18 | $26.03 | $27.21 | 898,700 | — | — |
| 2016-05-17 | $26.72 | $27.93 | 767,200 | — | — |
| 2016-05-16 | $27.66 | $28.91 | 605,500 | — | — |
| 2016-05-13 | $27.56 | $28.81 | 387,500 | — | — |
| 2016-05-12 | $27.64 | $28.89 | 457,300 | — | — |
| 2016-05-11 | $27.38 | $28.62 | 840,100 | — | — |
| 2016-05-10 | $27.80 | $29.06 | 296,000 | — | — |
| 2016-05-09 | $27.80 | $29.06 | 694,700 | — | — |
| 2016-05-06 | $27.46 | $28.70 | 854,100 | — | — |
| 2016-05-05 | $27.15 | $28.38 | 1,362,100 | — | — |
| 2016-05-04 | $26.76 | $27.97 | 541,800 | — | — |
| 2016-05-03 | $26.34 | $27.53 | 624,900 | — | — |
| 2016-05-02 | $26.40 | $27.60 | 834,000 | — | — |
| 2016-04-29 | $25.94 | $27.12 | 1,764,000 | — | — |
| 2016-04-28 | $26.06 | $27.24 | 645,000 | — | — |
| 2016-04-27 | $25.98 | $27.16 | 1,453,300 | — | — |
| 2016-04-26 | $25.82 | $26.99 | 745,000 | — | — |
| 2016-04-25 | $25.36 | $26.51 | 385,400 | — | — |
| 2016-04-22 | $24.97 | $26.10 | 404,800 | — | — |
| 2016-04-21 | $24.49 | $25.60 | 594,900 | — | — |
| 2016-04-20 | $25.29 | $26.44 | 347,600 | — | — |
| 2016-04-19 | $25.45 | $26.60 | 290,300 | — | — |
| 2016-04-18 | $25.52 | $26.68 | 297,700 | — | — |
| 2016-04-15 | $25.41 | $26.56 | 303,900 | — | — |
| 2016-04-14 | $25.11 | $26.25 | 252,600 | — | — |
| 2016-04-13 | $25.30 | $26.45 | 484,300 | — | — |
| 2016-04-12 | $25.33 | $26.48 | 239,600 | — | — |
| 2016-04-11 | $25.16 | $26.30 | 516,600 | — | — |
| 2016-04-08 | $25.40 | $26.55 | 306,400 | — | — |
| 2016-04-07 | $25.09 | $26.23 | 365,200 | — | — |
| 2016-04-06 | $25.16 | $26.30 | 442,700 | — | — |
| 2016-04-05 | $25.28 | $26.43 | 373,300 | — | — |
| 2016-04-04 | $25.55 | $26.71 | 350,100 | — | — |
| 2016-04-01 | $25.84 | $27.01 | 446,100 | — | — |
| 2016-03-31 | $25.84 | $27.01 | 535,900 | — | — |
| 2016-03-30 | $25.99 | $27.17 | 984,800 | — | — |
| 2016-03-29 | $25.87 | $27.04 | 586,200 | — | — |
| 2016-03-28 | $25.06 | $26.20 | 511,000 | — | — |
| 2016-03-24 | $24.62 | $25.74 | 309,600 | — | — |
| 2016-03-23 | $24.78 | $25.90 | 302,600 | — | — |
| 2016-03-22 | $25.15 | $26.29 | 309,800 | — | — |
| 2016-03-21 | $25.16 | $26.30 | 419,200 | — | — |
| 2016-03-18 | $25.33 | $26.48 | 1,789,500 | — | — |
| 2016-03-17 | $25.58 | $26.74 | 513,400 | — | — |
| 2016-03-16 | $25.40 | $26.55 | 920,100 | — | — |
| 2016-03-15 | $24.89 | $26.02 | 538,700 | — | — |
| 2016-03-14 | $24.81 | $25.93 | 482,800 | — | — |
| 2016-03-11 | $24.84 | $25.97 | 430,800 | — | — |
| 2016-03-10 | $24.80 | $25.72 | 342,700 | — | — |
| 2016-03-09 | $24.89 | $25.81 | 444,000 | — | — |
| 2016-03-08 | $24.52 | $25.42 | 368,000 | — | — |
| 2016-03-07 | $24.74 | $25.65 | 521,400 | — | — |
| 2016-03-04 | $24.72 | $25.63 | 584,800 | — | — |
| 2016-03-03 | $24.71 | $25.62 | 434,600 | — | — |
| 2016-03-02 | $24.69 | $25.60 | 687,500 | — | — |
| 2016-03-01 | $24.93 | $25.85 | 341,400 | — | — |
| 2016-02-29 | $24.32 | $25.22 | 598,800 | — | — |
| 2016-02-26 | $24.49 | $25.39 | 651,600 | — | — |
| 2016-02-25 | $24.57 | $25.48 | 558,200 | — | — |
| 2016-02-24 | $23.71 | $24.58 | 329,000 | — | — |
| 2016-02-23 | $23.73 | $24.61 | 465,000 | — | — |
| 2016-02-22 | $23.74 | $24.62 | 579,500 | — | — |
| 2016-02-19 | $23.93 | $24.81 | 806,500 | — | — |
| 2016-02-18 | $23.59 | $24.46 | 597,400 | — | — |
| 2016-02-17 | $23.79 | $24.67 | 540,600 | — | — |
| 2016-02-16 | $23.73 | $24.61 | 352,700 | — | — |
| 2016-02-12 | $23.61 | $24.48 | 566,100 | — | — |
| 2016-02-11 | $23.37 | $24.23 | 517,100 | — | — |
| 2016-02-10 | $23.68 | $24.55 | 435,900 | — | — |
| 2016-02-09 | $24.00 | $24.89 | 652,700 | — | — |
| 2016-02-08 | $23.62 | $24.49 | 493,800 | — | — |
| 2016-02-05 | $23.85 | $24.73 | 485,300 | — | — |
| 2016-02-04 | $24.28 | $25.18 | 306,100 | — | — |
| 2016-02-03 | $24.47 | $25.37 | 423,500 | — | — |
| 2016-02-02 | $24.09 | $24.98 | 524,000 | — | — |
| 2016-02-01 | $24.36 | $25.26 | 675,400 | — | — |
| 2016-01-29 | $24.30 | $25.20 | 856,400 | — | — |
| 2016-01-28 | $23.70 | $24.57 | 670,700 | — | — |
| 2016-01-27 | $23.48 | $24.35 | 714,700 | — | — |
| 2016-01-26 | $24.14 | $25.03 | 722,300 | — | — |
| 2016-01-25 | $23.21 | $24.07 | 544,500 | — | — |
| 2016-01-22 | $23.52 | $24.39 | 533,200 | — | — |
| 2016-01-21 | $22.77 | $23.61 | 576,600 | — | — |
| 2016-01-20 | $22.47 | $23.30 | 504,200 | — | — |
| 2016-01-19 | $22.79 | $23.63 | 654,900 | — | — |
| 2016-01-15 | $22.29 | $23.11 | 581,600 | — | — |
| 2016-01-14 | $22.22 | $23.04 | 507,800 | — | — |
| 2016-01-13 | $22.46 | $23.29 | 329,100 | — | — |
| 2016-01-12 | $22.98 | $23.83 | 623,600 | — | — |
| 2016-01-11 | $22.77 | $23.61 | 473,900 | — | — |
| 2016-01-08 | $22.42 | $23.25 | 666,500 | — | — |
| 2016-01-07 | $23.05 | $23.90 | 428,400 | — | — |
| 2016-01-06 | $23.56 | $24.43 | 311,600 | — | — |
| 2016-01-05 | $23.57 | $24.44 | 319,600 | — | — |
| 2016-01-04 | $23.08 | $23.93 | 697,600 | — | — |