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
- 1993-12-17 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 | $25.45 | $25.45 | 10,700 | — | — |
| 2016-12-29 | $25.45 | $25.45 | 15,000 | — | — |
| 2016-12-28 | $25.50 | $25.50 | 49,700 | — | — |
| 2016-12-27 | $25.95 | $25.95 | 5,500 | — | — |
| 2016-12-23 | $25.95 | $25.95 | 6,400 | — | — |
| 2016-12-22 | $25.75 | $25.75 | 11,800 | — | — |
| 2016-12-21 | $25.95 | $25.95 | 25,500 | — | — |
| 2016-12-20 | $26.10 | $26.10 | 28,500 | — | — |
| 2016-12-19 | $25.95 | $25.95 | 23,900 | — | — |
| 2016-12-16 | $25.95 | $25.95 | 45,300 | — | — |
| 2016-12-15 | $25.90 | $25.90 | 38,800 | — | — |
| 2016-12-14 | $25.20 | $25.20 | 17,200 | — | — |
| 2016-12-13 | $25.90 | $25.90 | 53,000 | — | — |
| 2016-12-12 | $25.60 | $25.60 | 28,300 | — | — |
| 2016-12-09 | $26.05 | $26.05 | 40,400 | — | — |
| 2016-12-08 | $26.00 | $26.00 | 44,000 | — | — |
| 2016-12-07 | $25.45 | $25.45 | 27,200 | — | — |
| 2016-12-06 | $24.95 | $24.95 | 21,600 | — | — |
| 2016-12-05 | $25.00 | $25.00 | 42,400 | — | — |
| 2016-12-02 | $24.85 | $24.85 | 12,200 | — | — |
| 2016-12-01 | $24.95 | $24.95 | 29,500 | — | — |
| 2016-11-30 | $25.10 | $25.10 | 57,900 | — | — |
| 2016-11-29 | $25.15 | $25.15 | 19,200 | — | — |
| 2016-11-28 | $25.10 | $25.10 | 31,000 | — | — |
| 2016-11-25 | $25.50 | $25.50 | 3,800 | — | — |
| 2016-11-23 | $25.50 | $25.50 | 14,200 | — | — |
| 2016-11-22 | $25.55 | $25.55 | 33,400 | — | — |
| 2016-11-21 | $26.15 | $26.15 | 23,800 | — | — |
| 2016-11-18 | $26.10 | $26.10 | 31,100 | — | — |
| 2016-11-17 | $25.70 | $25.70 | 19,200 | — | — |
| 2016-11-16 | $25.75 | $25.75 | 38,100 | — | — |
| 2016-11-15 | $25.70 | $25.70 | 20,700 | — | — |
| 2016-11-14 | $25.85 | $25.85 | 34,900 | — | — |
| 2016-11-11 | $25.80 | $25.80 | 51,800 | — | — |
| 2016-11-10 | $25.40 | $25.40 | 26,700 | — | — |
| 2016-11-09 | $25.50 | $25.50 | 51,700 | — | — |
| 2016-11-08 | $25.15 | $25.15 | 68,300 | — | — |
| 2016-11-07 | $25.25 | $25.25 | 19,600 | — | — |
| 2016-11-04 | $24.85 | $24.85 | 15,100 | — | — |
| 2016-11-03 | $25.55 | $25.55 | 26,100 | — | — |
| 2016-11-02 | $26.05 | $26.05 | 20,700 | — | — |
| 2016-11-01 | $26.05 | $26.05 | 14,800 | — | — |
| 2016-10-31 | $26.70 | $26.70 | 15,200 | — | — |
| 2016-10-28 | $26.85 | $26.85 | 4,600 | — | — |
| 2016-10-27 | $26.75 | $26.75 | 8,300 | — | — |
| 2016-10-26 | $26.75 | $26.75 | 11,700 | — | — |
| 2016-10-25 | $26.95 | $26.95 | 5,700 | — | — |
| 2016-10-24 | $26.80 | $26.80 | 9,300 | — | — |
| 2016-10-21 | $26.55 | $26.55 | 15,400 | — | — |
| 2016-10-20 | $26.35 | $26.35 | 22,000 | — | — |
| 2016-10-19 | $26.50 | $26.50 | 11,500 | — | — |
| 2016-10-18 | $26.10 | $26.10 | 32,100 | — | — |
| 2016-10-17 | $26.30 | $26.30 | 14,300 | — | — |
| 2016-10-14 | $26.08 | $26.08 | 7,500 | — | — |
| 2016-10-13 | $25.69 | $25.69 | 6,000 | — | — |
| 2016-10-12 | $26.37 | $26.37 | 3,500 | — | — |
| 2016-10-11 | $25.79 | $25.79 | 8,000 | — | — |
| 2016-10-10 | $25.55 | $25.55 | 14,000 | — | — |
| 2016-10-07 | $25.56 | $25.56 | 5,500 | — | — |
| 2016-10-06 | $26.13 | $26.13 | 7,600 | — | — |
| 2016-10-05 | $26.53 | $26.53 | 75,900 | — | — |
| 2016-10-04 | $26.31 | $26.31 | 4,600 | — | — |
| 2016-10-03 | $26.51 | $26.51 | 68,600 | — | — |
| 2016-09-30 | $26.50 | $26.50 | 15,400 | — | — |
| 2016-09-29 | $26.42 | $26.42 | 5,300 | — | — |
| 2016-09-28 | $26.73 | $26.73 | 14,200 | — | — |
| 2016-09-27 | $26.79 | $26.79 | 12,000 | — | — |
| 2016-09-26 | $26.88 | $26.88 | 15,500 | — | — |
| 2016-09-23 | $26.84 | $26.84 | 18,100 | — | — |
| 2016-09-22 | $26.82 | $26.82 | 14,400 | — | — |
| 2016-09-21 | $27.02 | $27.02 | 24,400 | — | — |
| 2016-09-20 | $26.90 | $26.90 | 17,500 | — | — |
| 2016-09-19 | $26.84 | $26.84 | 33,700 | — | — |
| 2016-09-16 | $26.10 | $26.10 | 51,200 | — | — |
| 2016-09-15 | $25.46 | $25.46 | 56,500 | — | — |
| 2016-09-14 | $24.70 | $24.70 | 29,500 | — | — |
| 2016-09-13 | $24.98 | $24.98 | 21,300 | — | — |
| 2016-09-12 | $25.92 | $25.92 | 39,400 | — | — |
| 2016-09-09 | $25.21 | $25.21 | 11,900 | — | — |
| 2016-09-08 | $26.98 | $26.98 | 23,200 | — | — |
| 2016-09-07 | $26.53 | $26.53 | 21,300 | — | — |
| 2016-09-06 | $25.46 | $25.46 | 17,200 | — | — |
| 2016-09-02 | $25.25 | $25.25 | 12,500 | — | — |
| 2016-09-01 | $25.07 | $25.07 | 25,500 | — | — |
| 2016-08-31 | $24.84 | $24.84 | 54,200 | — | — |
| 2016-08-30 | $25.10 | $25.10 | 17,900 | — | — |
| 2016-08-29 | $25.14 | $25.14 | 21,600 | — | — |
| 2016-08-26 | $24.47 | $24.47 | 19,700 | — | — |
| 2016-08-25 | $24.58 | $24.58 | 21,400 | — | — |
| 2016-08-24 | $24.28 | $24.28 | 12,600 | — | — |
| 2016-08-23 | $24.16 | $24.16 | 10,500 | — | — |
| 2016-08-22 | $23.90 | $23.90 | 17,000 | — | — |
| 2016-08-19 | $24.14 | $24.14 | 15,900 | — | — |
| 2016-08-18 | $24.04 | $24.04 | 5,800 | — | — |
| 2016-08-17 | $23.87 | $23.87 | 17,400 | — | — |
| 2016-08-16 | $23.76 | $23.76 | 11,200 | — | — |
| 2016-08-15 | $23.70 | $23.70 | 24,300 | — | — |
| 2016-08-12 | $23.40 | $23.40 | 9,600 | — | — |
| 2016-08-11 | $23.45 | $23.45 | 22,100 | — | — |
| 2016-08-10 | $23.54 | $23.54 | 16,200 | — | — |
| 2016-08-09 | $23.52 | $23.52 | 7,700 | — | — |
| 2016-08-08 | $23.65 | $23.65 | 9,900 | — | — |
| 2016-08-05 | $24.01 | $24.01 | 24,300 | — | — |
| 2016-08-04 | $23.94 | $23.94 | 22,100 | — | — |
| 2016-08-03 | $24.11 | $24.11 | 56,300 | — | — |
| 2016-08-02 | $24.08 | $24.08 | 37,400 | — | — |
| 2016-08-01 | $23.33 | $23.33 | 46,300 | — | — |
| 2016-07-29 | $22.89 | $22.89 | 33,100 | — | — |
| 2016-07-28 | $23.22 | $23.22 | 23,300 | — | — |
| 2016-07-27 | $23.95 | $23.95 | 34,900 | — | — |
| 2016-07-26 | $23.31 | $23.31 | 38,800 | — | — |
| 2016-07-25 | $23.29 | $23.29 | 16,600 | — | — |
| 2016-07-22 | $23.06 | $23.06 | 26,900 | — | — |
| 2016-07-21 | $23.21 | $23.21 | 27,200 | — | — |
| 2016-07-20 | $23.20 | $23.20 | 17,000 | — | — |
| 2016-07-19 | $22.94 | $22.94 | 28,800 | — | — |
| 2016-07-18 | $22.87 | $22.87 | 29,600 | — | — |
| 2016-07-15 | $23.09 | $23.09 | 34,600 | — | — |
| 2016-07-14 | $22.75 | $22.75 | 30,400 | — | — |
| 2016-07-13 | $22.94 | $22.94 | 38,700 | — | — |
| 2016-07-12 | $23.99 | $23.99 | 83,400 | — | — |
| 2016-07-11 | $23.80 | $23.80 | 53,500 | — | — |
| 2016-07-08 | $23.20 | $23.20 | 29,600 | — | — |
| 2016-07-07 | $22.66 | $22.66 | 51,200 | — | — |
| 2016-07-06 | $22.66 | $22.66 | 36,700 | — | — |
| 2016-07-05 | $22.43 | $22.43 | 24,700 | — | — |
| 2016-07-01 | $22.63 | $22.63 | 26,200 | — | — |
| 2016-06-30 | $22.54 | $22.54 | 25,200 | — | — |
| 2016-06-29 | $21.35 | $21.35 | 498,900 | — | — |
| 2016-06-28 | $20.70 | $20.70 | 15,800 | — | — |
| 2016-06-27 | $20.72 | $20.72 | 36,900 | — | — |
| 2016-06-24 | $21.03 | $21.03 | 607,100 | — | — |
| 2016-06-23 | $21.68 | $21.68 | 38,200 | — | — |
| 2016-06-22 | $20.65 | $20.65 | 190,000 | — | — |
| 2016-06-21 | $20.85 | $20.85 | 57,600 | — | — |
| 2016-06-20 | $20.46 | $20.46 | 30,000 | — | — |
| 2016-06-17 | $20.62 | $20.62 | 20,900 | — | — |
| 2016-06-16 | $20.98 | $20.98 | 18,600 | — | — |
| 2016-06-15 | $21.24 | $21.24 | 15,300 | — | — |
| 2016-06-14 | $20.92 | $20.92 | 25,900 | — | — |
| 2016-06-13 | $21.01 | $21.01 | 29,700 | — | — |
| 2016-06-10 | $22.41 | $22.41 | 21,800 | — | — |
| 2016-06-09 | $22.02 | $22.02 | 27,100 | — | — |
| 2016-06-08 | $21.75 | $21.75 | 12,000 | — | — |
| 2016-06-07 | $21.44 | $21.44 | 13,600 | — | — |
| 2016-06-06 | $21.48 | $21.48 | 14,100 | — | — |
| 2016-06-03 | $21.09 | $21.09 | 22,400 | — | — |
| 2016-06-02 | $20.90 | $20.90 | 85,200 | — | — |
| 2016-06-01 | $21.45 | $21.45 | 23,200 | — | — |
| 2016-05-31 | $21.55 | $21.55 | 40,700 | — | — |
| 2016-05-27 | $21.26 | $21.26 | 32,900 | — | — |
| 2016-05-26 | $21.11 | $21.11 | 26,900 | — | — |
| 2016-05-25 | $21.11 | $21.11 | 41,600 | — | — |
| 2016-05-24 | $21.05 | $21.05 | 26,400 | — | — |
| 2016-05-23 | $21.00 | $21.00 | 69,500 | — | — |
| 2016-05-20 | $21.14 | $21.14 | 15,200 | — | — |
| 2016-05-19 | $21.41 | $21.41 | 26,700 | — | — |
| 2016-05-18 | $21.93 | $21.93 | 28,100 | — | — |
| 2016-05-17 | $21.56 | $21.56 | 22,600 | — | — |
| 2016-05-16 | $22.64 | $22.64 | 19,800 | — | — |
| 2016-05-13 | $22.51 | $22.51 | 17,300 | — | — |
| 2016-05-12 | $22.88 | $22.88 | 27,700 | — | — |
| 2016-05-11 | $24.38 | $24.38 | 19,400 | — | — |
| 2016-05-10 | $24.93 | $24.93 | 25,100 | — | — |
| 2016-05-09 | $25.00 | $25.00 | 28,500 | — | — |
| 2016-05-06 | $25.19 | $25.19 | 16,500 | — | — |
| 2016-05-05 | $24.91 | $24.91 | 10,500 | — | — |
| 2016-05-04 | $24.29 | $24.29 | 16,700 | — | — |
| 2016-05-03 | $24.58 | $24.58 | 20,800 | — | — |
| 2016-05-02 | $25.02 | $25.02 | 25,300 | — | — |
| 2016-04-29 | $24.85 | $24.85 | 8,600 | — | — |
| 2016-04-28 | $24.61 | $24.61 | 5,700 | — | — |
| 2016-04-27 | $24.57 | $24.57 | 11,800 | — | — |
| 2016-04-26 | $24.27 | $24.27 | 15,600 | — | — |
| 2016-04-25 | $24.46 | $24.46 | 18,900 | — | — |
| 2016-04-22 | $24.45 | $24.45 | 13,600 | — | — |
| 2016-04-21 | $24.18 | $24.18 | 45,700 | — | — |
| 2016-04-20 | $22.97 | $22.97 | 15,100 | — | — |
| 2016-04-19 | $22.81 | $22.81 | 5,600 | — | — |
| 2016-04-18 | $22.83 | $22.83 | 20,800 | — | — |
| 2016-04-15 | $22.63 | $22.63 | 11,900 | — | — |
| 2016-04-14 | $22.80 | $22.80 | 9,400 | — | — |
| 2016-04-13 | $22.97 | $22.97 | 16,600 | — | — |
| 2016-04-12 | $22.98 | $22.98 | 13,700 | — | — |
| 2016-04-11 | $22.66 | $22.66 | 45,100 | — | — |
| 2016-04-08 | $22.96 | $22.96 | 15,800 | — | — |
| 2016-04-07 | $22.77 | $22.77 | 10,500 | — | — |
| 2016-04-06 | $22.83 | $22.83 | 13,200 | — | — |
| 2016-04-05 | $22.89 | $22.89 | 12,600 | — | — |
| 2016-04-04 | $22.84 | $22.84 | 19,900 | — | — |
| 2016-04-01 | $22.86 | $22.86 | 22,400 | — | — |
| 2016-03-31 | $22.27 | $22.27 | 15,200 | — | — |
| 2016-03-30 | $21.71 | $21.71 | 26,200 | — | — |
| 2016-03-29 | $21.68 | $21.68 | 25,400 | — | — |
| 2016-03-28 | $21.39 | $21.39 | 16,100 | — | — |
| 2016-03-24 | $21.74 | $21.74 | 39,200 | — | — |
| 2016-03-23 | $21.92 | $21.92 | 8,000 | — | — |
| 2016-03-22 | $22.17 | $22.17 | 7,400 | — | — |
| 2016-03-21 | $21.98 | $21.98 | 4,600 | — | — |
| 2016-03-18 | $21.84 | $21.84 | 19,000 | — | — |
| 2016-03-17 | $22.34 | $22.34 | 13,800 | — | — |
| 2016-03-16 | $22.29 | $22.29 | 6,200 | — | — |
| 2016-03-15 | $22.75 | $22.75 | 8,700 | — | — |
| 2016-03-14 | $22.98 | $22.98 | 8,900 | — | — |
| 2016-03-11 | $22.78 | $22.78 | 16,800 | — | — |
| 2016-03-10 | $22.42 | $22.42 | 5,600 | — | — |
| 2016-03-09 | $23.13 | $23.13 | 6,800 | — | — |
| 2016-03-08 | $22.86 | $22.86 | 5,000 | — | — |
| 2016-03-07 | $23.10 | $23.10 | 13,500 | — | — |
| 2016-03-04 | $22.80 | $22.80 | 20,700 | — | — |
| 2016-03-03 | $23.44 | $23.44 | 6,600 | — | — |
| 2016-03-02 | $23.62 | $23.62 | 14,700 | — | — |
| 2016-03-01 | $22.82 | $22.82 | 13,700 | — | — |
| 2016-02-29 | $22.37 | $22.37 | 10,600 | — | — |
| 2016-02-26 | $22.43 | $22.43 | 9,600 | — | — |
| 2016-02-25 | $22.18 | $22.18 | 5,700 | — | — |
| 2016-02-24 | $22.31 | $22.31 | 70,600 | — | — |
| 2016-02-23 | $22.27 | $22.27 | 12,800 | — | — |
| 2016-02-22 | $21.64 | $21.64 | 19,800 | — | — |
| 2016-02-19 | $20.85 | $20.85 | 7,400 | — | — |
| 2016-02-18 | $20.99 | $20.99 | 7,800 | — | — |
| 2016-02-17 | $21.15 | $21.15 | 26,500 | — | — |
| 2016-02-16 | $21.18 | $21.18 | 7,200 | — | — |
| 2016-02-12 | $20.76 | $20.76 | 3,500 | — | — |
| 2016-02-11 | $20.52 | $20.52 | 13,100 | — | — |
| 2016-02-10 | $21.29 | $21.29 | 4,900 | — | — |
| 2016-02-09 | $21.10 | $21.10 | 22,100 | — | — |
| 2016-02-08 | $21.11 | $21.11 | 15,300 | — | — |
| 2016-02-05 | $21.64 | $21.64 | 4,900 | — | — |
| 2016-02-04 | $21.64 | $21.64 | 5,200 | — | — |
| 2016-02-03 | $21.54 | $21.54 | 27,900 | — | — |
| 2016-02-02 | $21.76 | $21.76 | 8,600 | — | — |
| 2016-02-01 | $21.45 | $21.45 | 31,000 | — | — |
| 2016-01-29 | $21.67 | $21.67 | 5,300 | — | — |
| 2016-01-28 | $21.95 | $21.95 | 13,400 | — | — |
| 2016-01-27 | $21.99 | $21.99 | 3,000 | — | — |
| 2016-01-26 | $21.81 | $21.81 | 4,700 | — | — |
| 2016-01-25 | $22.00 | $22.00 | 9,600 | — | — |
| 2016-01-22 | $21.80 | $21.80 | 3,200 | — | — |
| 2016-01-21 | $21.87 | $21.87 | 8,000 | — | — |
| 2016-01-20 | $21.93 | $21.93 | 22,300 | — | — |
| 2016-01-19 | $22.36 | $22.36 | 6,800 | — | — |
| 2016-01-15 | $21.80 | $21.80 | 21,500 | — | — |
| 2016-01-14 | $22.39 | $22.39 | 11,800 | — | — |
| 2016-01-13 | $23.02 | $23.02 | 5,500 | — | — |
| 2016-01-12 | $23.34 | $23.34 | 6,100 | — | — |
| 2016-01-11 | $23.05 | $23.05 | 2,400 | — | — |
| 2016-01-08 | $23.49 | $23.49 | 3,700 | — | — |
| 2016-01-07 | $23.67 | $23.67 | 4,800 | — | — |
| 2016-01-06 | $23.83 | $23.83 | 9,100 | — | — |
| 2016-01-05 | $23.53 | $23.53 | 4,000 | — | — |
| 2016-01-04 | $23.94 | $23.94 | 9,200 | — | — |