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
- 2016-05-26 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 | $27.48 | $27.48 | 739,600 | — | — |
| 2016-12-29 | $27.25 | $27.25 | 645,400 | — | — |
| 2016-12-28 | $26.95 | $26.95 | 486,600 | — | — |
| 2016-12-27 | $27.00 | $27.00 | 261,900 | — | — |
| 2016-12-23 | $26.94 | $26.94 | 502,700 | — | — |
| 2016-12-22 | $26.94 | $26.94 | 882,000 | — | — |
| 2016-12-21 | $26.76 | $26.76 | 733,800 | — | — |
| 2016-12-20 | $26.73 | $26.73 | 814,800 | — | — |
| 2016-12-19 | $26.89 | $26.89 | 913,900 | — | — |
| 2016-12-16 | $26.90 | $26.90 | 1,456,700 | — | — |
| 2016-12-15 | $26.11 | $26.11 | 867,200 | — | — |
| 2016-12-14 | $25.55 | $25.55 | 499,700 | — | — |
| 2016-12-13 | $25.60 | $25.60 | 964,300 | — | — |
| 2016-12-12 | $25.37 | $25.37 | 784,300 | — | — |
| 2016-12-09 | $25.46 | $25.46 | 1,269,800 | — | — |
| 2016-12-08 | $24.60 | $24.60 | 756,500 | — | — |
| 2016-12-07 | $24.52 | $24.52 | 861,300 | — | — |
| 2016-12-06 | $24.12 | $24.12 | 519,400 | — | — |
| 2016-12-05 | $23.69 | $23.69 | 695,300 | — | — |
| 2016-12-02 | $23.32 | $23.32 | 911,100 | — | — |
| 2016-12-01 | $22.63 | $22.63 | 1,127,600 | — | — |
| 2016-11-30 | $22.86 | $22.86 | 962,200 | — | — |
| 2016-11-29 | $23.30 | $23.30 | 756,900 | — | — |
| 2016-11-28 | $23.21 | $23.21 | 731,700 | — | — |
| 2016-11-25 | $23.75 | $23.75 | 228,000 | — | — |
| 2016-11-23 | $23.46 | $23.46 | 605,400 | — | — |
| 2016-11-22 | $23.58 | $23.58 | 1,110,300 | — | — |
| 2016-11-21 | $23.20 | $23.20 | 966,100 | — | — |
| 2016-11-18 | $23.13 | $23.13 | 663,700 | — | — |
| 2016-11-17 | $23.60 | $23.60 | 931,600 | — | — |
| 2016-11-16 | $24.00 | $24.00 | 679,500 | — | — |
| 2016-11-15 | $23.85 | $23.85 | 768,500 | — | — |
| 2016-11-14 | $23.88 | $23.88 | 1,375,300 | — | — |
| 2016-11-11 | $23.50 | $23.50 | 744,200 | — | — |
| 2016-11-10 | $23.05 | $23.05 | 964,400 | — | — |
| 2016-11-09 | $23.33 | $23.33 | 1,162,200 | — | — |
| 2016-11-08 | $23.46 | $23.46 | 1,437,000 | — | — |
| 2016-11-07 | $23.08 | $23.08 | 1,499,300 | — | — |
| 2016-11-04 | $22.44 | $22.44 | 356,900 | — | — |
| 2016-11-03 | $22.38 | $22.38 | 864,800 | — | — |
| 2016-11-02 | $22.66 | $22.66 | 1,403,800 | — | — |
| 2016-11-01 | $22.47 | $22.47 | 382,500 | — | — |
| 2016-10-31 | $22.60 | $22.60 | 462,800 | — | — |
| 2016-10-28 | $22.80 | $22.80 | 323,200 | — | — |
| 2016-10-27 | $22.51 | $22.51 | 465,500 | — | — |
| 2016-10-26 | $22.72 | $22.72 | 288,200 | — | — |
| 2016-10-25 | $22.86 | $22.86 | 400,300 | — | — |
| 2016-10-24 | $22.99 | $22.99 | 407,700 | — | — |
| 2016-10-21 | $22.92 | $22.92 | 214,700 | — | — |
| 2016-10-20 | $23.05 | $23.05 | 228,800 | — | — |
| 2016-10-19 | $23.02 | $23.02 | 271,300 | — | — |
| 2016-10-18 | $22.92 | $22.92 | 333,700 | — | — |
| 2016-10-17 | $22.92 | $22.92 | 281,200 | — | — |
| 2016-10-14 | $22.93 | $22.93 | 199,400 | — | — |
| 2016-10-13 | $22.86 | $22.86 | 296,700 | — | — |
| 2016-10-12 | $23.01 | $23.01 | 611,100 | — | — |
| 2016-10-11 | $23.03 | $23.03 | 772,100 | — | — |
| 2016-10-10 | $23.32 | $23.32 | 321,900 | — | — |
| 2016-10-07 | $23.34 | $23.34 | 788,900 | — | — |
| 2016-10-06 | $23.24 | $23.24 | 1,294,300 | — | — |
| 2016-10-05 | $23.32 | $23.32 | 486,600 | — | — |
| 2016-10-04 | $23.49 | $23.49 | 576,500 | — | — |
| 2016-10-03 | $23.57 | $23.57 | 670,100 | — | — |
| 2016-09-30 | $23.61 | $23.61 | 1,267,100 | — | — |
| 2016-09-29 | $23.43 | $23.43 | 1,170,300 | — | — |
| 2016-09-28 | $23.83 | $23.83 | 732,400 | — | — |
| 2016-09-27 | $23.41 | $23.41 | 420,100 | — | — |
| 2016-09-26 | $23.47 | $23.47 | 1,541,600 | — | — |
| 2016-09-23 | $23.77 | $23.77 | 445,200 | — | — |
| 2016-09-22 | $23.52 | $23.52 | 586,200 | — | — |
| 2016-09-21 | $23.28 | $23.28 | 814,500 | — | — |
| 2016-09-20 | $23.15 | $23.15 | 1,116,300 | — | — |
| 2016-09-19 | $23.12 | $23.12 | 1,219,200 | — | — |
| 2016-09-16 | $22.99 | $22.99 | 4,591,400 | — | — |
| 2016-09-15 | $23.43 | $23.43 | 761,600 | — | — |
| 2016-09-14 | $23.58 | $23.58 | 1,627,700 | — | — |
| 2016-09-13 | $23.26 | $23.26 | 1,116,300 | — | — |
| 2016-09-12 | $23.51 | $23.51 | 1,177,200 | — | — |
| 2016-09-09 | $23.44 | $23.44 | 735,200 | — | — |
| 2016-09-08 | $23.99 | $23.99 | 1,099,000 | — | — |
| 2016-09-07 | $24.53 | $24.53 | 559,800 | — | — |
| 2016-09-06 | $24.71 | $24.71 | 1,069,300 | — | — |
| 2016-09-02 | $24.75 | $24.75 | 977,600 | — | — |
| 2016-09-01 | $24.17 | $24.17 | 659,400 | — | — |
| 2016-08-31 | $24.25 | $24.25 | 518,900 | — | — |
| 2016-08-30 | $24.19 | $24.19 | 519,200 | — | — |
| 2016-08-29 | $24.35 | $24.35 | 484,600 | — | — |
| 2016-08-26 | $24.76 | $24.76 | 459,600 | — | — |
| 2016-08-25 | $24.76 | $24.76 | 457,100 | — | — |
| 2016-08-24 | $24.51 | $24.51 | 408,700 | — | — |
| 2016-08-23 | $24.95 | $24.95 | 377,600 | — | — |
| 2016-08-22 | $25.00 | $25.00 | 781,900 | — | — |
| 2016-08-19 | $24.65 | $24.65 | 518,100 | — | — |
| 2016-08-18 | $24.04 | $24.04 | 816,300 | — | — |
| 2016-08-17 | $23.87 | $23.87 | 859,800 | — | — |
| 2016-08-16 | $24.35 | $24.35 | 574,900 | — | — |
| 2016-08-15 | $24.54 | $24.54 | 802,100 | — | — |
| 2016-08-12 | $24.04 | $24.04 | 834,900 | — | — |
| 2016-08-11 | $23.80 | $23.80 | 1,149,500 | — | — |
| 2016-08-10 | $23.99 | $23.99 | 640,300 | — | — |
| 2016-08-09 | $24.22 | $24.22 | 1,328,000 | — | — |
| 2016-08-08 | $23.65 | $23.65 | 685,400 | — | — |
| 2016-08-05 | $23.71 | $23.71 | 962,700 | — | — |
| 2016-08-04 | $23.70 | $23.70 | 412,900 | — | — |
| 2016-08-03 | $24.07 | $24.07 | 292,900 | — | — |
| 2016-08-02 | $24.03 | $24.03 | 374,200 | — | — |
| 2016-08-01 | $24.02 | $24.02 | 342,200 | — | — |
| 2016-07-29 | $24.16 | $24.16 | 393,400 | — | — |
| 2016-07-28 | $24.26 | $24.26 | 379,900 | — | — |
| 2016-07-27 | $24.05 | $24.05 | 536,600 | — | — |
| 2016-07-26 | $24.65 | $24.65 | 283,800 | — | — |
| 2016-07-25 | $24.85 | $24.85 | 226,100 | — | — |
| 2016-07-22 | $25.10 | $25.10 | 349,800 | — | — |
| 2016-07-21 | $25.48 | $25.48 | 592,100 | — | — |
| 2016-07-20 | $25.44 | $25.44 | 249,100 | — | — |
| 2016-07-19 | $25.29 | $25.29 | 214,500 | — | — |
| 2016-07-18 | $25.30 | $25.30 | 205,200 | — | — |
| 2016-07-15 | $24.92 | $24.92 | 739,500 | — | — |
| 2016-07-14 | $25.41 | $25.41 | 413,200 | — | — |
| 2016-07-13 | $25.50 | $25.50 | 456,500 | — | — |
| 2016-07-12 | $25.43 | $25.43 | 357,600 | — | — |
| 2016-07-11 | $25.40 | $25.40 | 539,300 | — | — |
| 2016-07-08 | $25.08 | $25.08 | 232,300 | — | — |
| 2016-07-07 | $25.02 | $25.02 | 400,100 | — | — |
| 2016-07-06 | $24.95 | $24.95 | 370,300 | — | — |
| 2016-07-05 | $24.21 | $24.21 | 330,700 | — | — |
| 2016-07-01 | $24.48 | $24.48 | 852,700 | — | — |
| 2016-06-30 | $24.24 | $24.24 | 841,400 | — | — |
| 2016-06-29 | $24.39 | $24.39 | 927,300 | — | — |
| 2016-06-28 | $24.23 | $24.23 | 1,474,400 | — | — |
| 2016-06-27 | $23.76 | $23.76 | 1,639,900 | — | — |
| 2016-06-24 | $23.34 | $23.34 | 4,013,900 | — | — |
| 2016-06-23 | $23.18 | $23.18 | 1,753,500 | — | — |
| 2016-06-22 | $23.57 | $23.57 | 1,428,100 | — | — |
| 2016-06-21 | $23.89 | $23.89 | 818,600 | — | — |
| 2016-06-20 | $23.56 | $23.56 | 1,797,300 | — | — |
| 2016-06-17 | $23.96 | $23.96 | 884,200 | — | — |
| 2016-06-16 | $23.74 | $23.74 | 1,154,400 | — | — |
| 2016-06-15 | $23.99 | $23.99 | 975,000 | — | — |
| 2016-06-14 | $23.67 | $23.67 | 1,912,100 | — | — |
| 2016-06-13 | $24.28 | $24.28 | 1,195,200 | — | — |
| 2016-06-10 | $24.72 | $24.72 | 589,500 | — | — |
| 2016-06-09 | $24.95 | $24.95 | 459,200 | — | — |
| 2016-06-08 | $25.22 | $25.22 | 303,300 | — | — |
| 2016-06-07 | $25.40 | $25.40 | 635,800 | — | — |
| 2016-06-06 | $25.31 | $25.31 | 488,700 | — | — |
| 2016-06-03 | $25.29 | $25.29 | 418,900 | — | — |
| 2016-06-02 | $25.28 | $25.28 | 786,300 | — | — |
| 2016-06-01 | $25.35 | $25.35 | 1,418,400 | — | — |
| 2016-05-31 | $24.99 | $24.99 | 1,689,500 | — | — |
| 2016-05-27 | $25.03 | $25.03 | 2,872,400 | — | — |
| 2016-05-26 | $24.91 | $24.91 | 28,799,000 | — | — |