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
- 2005-07-08 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 | $27.41 | $27.41 | 1,573,100 | — | — |
| 2016-12-29 | $27.69 | $27.69 | 1,131,000 | — | — |
| 2016-12-28 | $27.89 | $27.89 | 1,197,800 | — | — |
| 2016-12-27 | $28.12 | $28.12 | 1,341,700 | — | — |
| 2016-12-23 | $28.00 | $28.00 | 1,114,400 | — | — |
| 2016-12-22 | $28.13 | $28.13 | 2,061,400 | — | — |
| 2016-12-21 | $28.44 | $28.44 | 1,233,900 | — | — |
| 2016-12-20 | $28.49 | $28.49 | 1,892,700 | — | — |
| 2016-12-19 | $28.17 | $28.17 | 2,093,300 | — | — |
| 2016-12-16 | $28.39 | $28.39 | 3,359,700 | — | — |
| 2016-12-15 | $28.85 | $28.85 | 2,779,600 | — | — |
| 2016-12-14 | $28.68 | $28.68 | 2,178,100 | — | — |
| 2016-12-13 | $28.77 | $28.77 | 1,859,500 | — | — |
| 2016-12-12 | $28.58 | $28.58 | 4,393,900 | — | — |
| 2016-12-09 | $29.10 | $29.10 | 4,909,700 | — | — |
| 2016-12-08 | $29.55 | $29.55 | 2,829,300 | — | — |
| 2016-12-07 | $28.80 | $28.80 | 2,616,400 | — | — |
| 2016-12-06 | $27.79 | $27.79 | 2,188,900 | — | — |
| 2016-12-05 | $27.39 | $27.39 | 3,066,000 | — | — |
| 2016-12-02 | $26.60 | $26.60 | 2,426,400 | — | — |
| 2016-12-01 | $27.15 | $27.15 | 2,909,700 | — | — |
| 2016-11-30 | $27.09 | $27.09 | 2,766,700 | — | — |
| 2016-11-29 | $27.65 | $27.65 | 2,647,900 | — | — |
| 2016-11-28 | $27.22 | $27.22 | 2,467,600 | — | — |
| 2016-11-25 | $27.54 | $27.54 | 647,400 | — | — |
| 2016-11-23 | $27.35 | $27.35 | 1,897,300 | — | — |
| 2016-11-22 | $27.46 | $27.46 | 3,218,900 | — | — |
| 2016-11-21 | $27.55 | $27.55 | 2,003,400 | — | — |
| 2016-11-18 | $27.50 | $27.50 | 2,588,900 | — | — |
| 2016-11-17 | $28.03 | $28.03 | 3,577,800 | — | — |
| 2016-11-16 | $27.63 | $27.63 | 2,678,600 | — | — |
| 2016-11-15 | $27.80 | $27.80 | 5,461,500 | — | — |
| 2016-11-14 | $28.35 | $28.35 | 7,012,900 | — | — |
| 2016-11-11 | $26.44 | $26.44 | 3,238,700 | — | — |
| 2016-11-10 | $26.03 | $26.03 | 4,515,300 | — | — |
| 2016-11-09 | $25.90 | $25.90 | 3,128,200 | — | — |
| 2016-11-08 | $25.85 | $25.85 | 3,443,600 | — | — |
| 2016-11-07 | $25.55 | $25.55 | 3,777,900 | — | — |
| 2016-11-04 | $25.64 | $25.64 | 5,613,000 | — | — |
| 2016-11-03 | $25.78 | $25.78 | 5,001,600 | — | — |
| 2016-11-02 | $25.20 | $25.20 | 3,609,400 | — | — |
| 2016-11-01 | $25.79 | $25.79 | 6,898,200 | — | — |
| 2016-10-31 | $26.11 | $26.11 | 5,694,200 | — | — |
| 2016-10-28 | $25.85 | $25.85 | 2,344,700 | — | — |
| 2016-10-27 | $26.16 | $26.16 | 2,609,000 | — | — |
| 2016-10-26 | $26.44 | $26.44 | 1,829,900 | — | — |
| 2016-10-25 | $26.18 | $26.18 | 2,230,200 | — | — |
| 2016-10-24 | $26.62 | $26.62 | 4,068,300 | — | — |
| 2016-10-21 | $26.64 | $26.64 | 10,706,200 | — | — |
| 2016-10-20 | $25.71 | $25.71 | 2,949,900 | — | — |
| 2016-10-19 | $25.61 | $25.61 | 2,193,600 | — | — |
| 2016-10-18 | $25.21 | $25.21 | 1,501,200 | — | — |
| 2016-10-17 | $25.29 | $25.29 | 2,260,300 | — | — |
| 2016-10-14 | $25.34 | $25.34 | 3,253,500 | — | — |
| 2016-10-13 | $25.68 | $25.68 | 2,746,700 | — | — |
| 2016-10-12 | $26.17 | $26.17 | 2,448,300 | — | — |
| 2016-10-11 | $26.40 | $26.40 | 3,296,900 | — | — |
| 2016-10-10 | $27.04 | $27.04 | 2,103,000 | — | — |
| 2016-10-07 | $27.17 | $27.17 | 3,578,700 | — | — |
| 2016-10-06 | $27.84 | $27.84 | 2,476,900 | — | — |
| 2016-10-05 | $27.69 | $27.69 | 3,702,700 | — | — |
| 2016-10-04 | $27.40 | $27.40 | 3,373,500 | — | — |
| 2016-10-03 | $27.39 | $27.39 | 4,270,600 | — | — |
| 2016-09-30 | $26.92 | $26.92 | 4,818,000 | — | — |
| 2016-09-29 | $26.81 | $26.81 | 3,978,800 | — | — |
| 2016-09-28 | $26.80 | $26.80 | 3,004,600 | — | — |
| 2016-09-27 | $26.37 | $26.37 | 4,886,000 | — | — |
| 2016-09-26 | $26.16 | $26.16 | 4,907,400 | — | — |
| 2016-09-23 | $26.09 | $26.09 | 4,432,600 | — | — |
| 2016-09-22 | $25.71 | $25.71 | 6,441,600 | — | — |
| 2016-09-21 | $24.53 | $24.53 | 3,483,800 | — | — |
| 2016-09-20 | $24.27 | $24.27 | 4,373,800 | — | — |
| 2016-09-19 | $24.55 | $24.55 | 2,265,500 | — | — |
| 2016-09-16 | $24.35 | $24.35 | 5,492,900 | — | — |
| 2016-09-15 | $24.41 | $24.41 | 4,156,700 | — | — |
| 2016-09-14 | $24.74 | $24.74 | 1,948,000 | — | — |
| 2016-09-13 | $24.73 | $24.73 | 3,402,500 | — | — |
| 2016-09-12 | $25.18 | $25.18 | 3,402,100 | — | — |
| 2016-09-09 | $24.55 | $24.55 | 3,856,100 | — | — |
| 2016-09-08 | $25.38 | $25.38 | 3,913,400 | — | — |
| 2016-09-07 | $25.07 | $25.07 | 2,861,100 | — | — |
| 2016-09-06 | $25.09 | $25.09 | 4,864,400 | — | — |
| 2016-09-02 | $25.89 | $25.89 | 1,747,000 | — | — |
| 2016-09-01 | $25.69 | $25.69 | 2,285,100 | — | — |
| 2016-08-31 | $25.51 | $25.51 | 2,457,200 | — | — |
| 2016-08-30 | $25.59 | $25.59 | 1,921,300 | — | — |
| 2016-08-29 | $25.66 | $25.66 | 1,105,700 | — | — |
| 2016-08-26 | $25.73 | $25.73 | 2,233,100 | — | — |
| 2016-08-25 | $25.87 | $25.87 | 1,999,500 | — | — |
| 2016-08-24 | $26.11 | $26.11 | 2,530,800 | — | — |
| 2016-08-23 | $26.39 | $26.39 | 2,420,800 | — | — |
| 2016-08-22 | $26.56 | $26.56 | 2,689,100 | — | — |
| 2016-08-19 | $26.73 | $26.73 | 2,036,800 | — | — |
| 2016-08-18 | $26.84 | $26.84 | 3,284,500 | — | — |
| 2016-08-17 | $26.97 | $26.97 | 4,628,100 | — | — |
| 2016-08-16 | $26.35 | $26.35 | 1,606,900 | — | — |
| 2016-08-15 | $26.58 | $26.58 | 1,813,200 | — | — |
| 2016-08-12 | $26.35 | $26.35 | 3,196,700 | — | — |
| 2016-08-11 | $26.10 | $26.10 | 2,097,900 | — | — |
| 2016-08-10 | $25.76 | $25.76 | 2,591,400 | — | — |
| 2016-08-09 | $25.65 | $25.65 | 3,175,600 | — | — |
| 2016-08-08 | $26.20 | $26.20 | 3,114,800 | — | — |
| 2016-08-05 | $26.33 | $26.33 | 2,542,900 | — | — |
| 2016-08-04 | $26.42 | $26.42 | 3,992,200 | — | — |
| 2016-08-03 | $26.83 | $26.83 | 7,548,600 | — | — |
| 2016-08-02 | $26.42 | $26.42 | 8,682,400 | — | — |
| 2016-08-01 | $24.77 | $24.77 | 5,154,900 | — | — |
| 2016-07-29 | $25.09 | $25.09 | 4,499,400 | — | — |
| 2016-07-28 | $25.26 | $25.26 | 1,835,000 | — | — |
| 2016-07-27 | $25.46 | $25.46 | 2,010,500 | — | — |
| 2016-07-26 | $25.64 | $25.64 | 2,116,700 | — | — |
| 2016-07-25 | $25.46 | $25.46 | 1,693,200 | — | — |
| 2016-07-22 | $25.51 | $25.51 | 1,319,500 | — | — |
| 2016-07-21 | $25.40 | $25.40 | 2,031,000 | — | — |
| 2016-07-20 | $25.31 | $25.31 | 2,393,100 | — | — |
| 2016-07-19 | $25.17 | $25.17 | 2,948,400 | — | — |
| 2016-07-18 | $25.30 | $25.30 | 3,809,000 | — | — |
| 2016-07-15 | $25.06 | $25.06 | 3,409,800 | — | — |
| 2016-07-14 | $25.70 | $25.70 | 3,708,000 | — | — |
| 2016-07-13 | $25.49 | $25.49 | 3,059,900 | — | — |
| 2016-07-12 | $25.54 | $25.54 | 3,976,300 | — | — |
| 2016-07-11 | $25.25 | $25.25 | 4,112,000 | — | — |
| 2016-07-08 | $25.62 | $25.62 | 3,462,000 | — | — |
| 2016-07-07 | $25.41 | $25.41 | 3,182,300 | — | — |
| 2016-07-06 | $25.10 | $25.10 | 3,317,600 | — | — |
| 2016-07-05 | $24.77 | $24.77 | 2,947,800 | — | — |
| 2016-07-01 | $25.25 | $25.25 | 2,981,400 | — | — |
| 2016-06-30 | $25.23 | $25.23 | 6,201,600 | — | — |
| 2016-06-29 | $24.38 | $24.38 | 3,558,700 | — | — |
| 2016-06-28 | $23.91 | $23.91 | 3,521,700 | — | — |
| 2016-06-27 | $23.73 | $23.73 | 5,230,400 | — | — |
| 2016-06-24 | $24.46 | $24.46 | 6,384,100 | — | — |
| 2016-06-23 | $26.37 | $26.37 | 2,989,200 | — | — |
| 2016-06-22 | $25.99 | $25.99 | 3,066,500 | — | — |
| 2016-06-21 | $25.76 | $25.76 | 3,253,000 | — | — |
| 2016-06-20 | $26.09 | $26.09 | 3,313,000 | — | — |
| 2016-06-17 | $25.59 | $25.59 | 3,341,600 | — | — |
| 2016-06-16 | $25.55 | $25.55 | 3,632,300 | — | — |
| 2016-06-15 | $25.54 | $25.54 | 4,329,300 | — | — |
| 2016-06-14 | $25.67 | $25.67 | 5,049,300 | — | — |
| 2016-06-13 | $25.97 | $25.97 | 1,976,100 | — | — |
| 2016-06-10 | $26.15 | $26.15 | 4,161,100 | — | — |
| 2016-06-09 | $27.33 | $27.33 | 2,757,900 | — | — |
| 2016-06-08 | $28.04 | $28.04 | 1,569,800 | — | — |
| 2016-06-07 | $27.85 | $27.85 | 5,662,600 | — | — |
| 2016-06-06 | $28.88 | $28.88 | 4,152,300 | — | — |
| 2016-06-03 | $28.39 | $28.39 | 3,731,600 | — | — |
| 2016-06-02 | $28.30 | $28.30 | 3,167,200 | — | — |
| 2016-06-01 | $27.81 | $27.81 | 1,807,100 | — | — |
| 2016-05-31 | $27.85 | $27.85 | 3,184,500 | — | — |
| 2016-05-27 | $27.55 | $27.55 | 2,658,000 | — | — |
| 2016-05-26 | $27.07 | $27.07 | 2,363,600 | — | — |
| 2016-05-25 | $27.00 | $27.00 | 2,396,000 | — | — |
| 2016-05-24 | $26.53 | $26.53 | 3,540,100 | — | — |
| 2016-05-23 | $26.24 | $26.24 | 2,755,100 | — | — |
| 2016-05-20 | $26.17 | $26.17 | 3,658,500 | — | — |
| 2016-05-19 | $26.10 | $26.10 | 3,524,800 | — | — |
| 2016-05-18 | $26.71 | $26.71 | 6,318,500 | — | — |
| 2016-05-17 | $27.45 | $27.45 | 4,087,000 | — | — |
| 2016-05-16 | $27.53 | $27.53 | 3,590,300 | — | — |
| 2016-05-13 | $27.98 | $27.98 | 3,739,900 | — | — |
| 2016-05-12 | $28.14 | $28.14 | 5,648,000 | — | — |
| 2016-05-11 | $28.97 | $28.97 | 3,986,300 | — | — |
| 2016-05-10 | $29.31 | $29.31 | 4,655,500 | — | — |
| 2016-05-09 | $28.15 | $28.15 | 2,672,500 | — | — |
| 2016-05-06 | $28.28 | $28.28 | 4,331,600 | — | — |
| 2016-05-05 | $27.74 | $27.74 | 8,407,400 | — | — |
| 2016-05-04 | $26.59 | $26.59 | 6,455,500 | — | — |
| 2016-05-03 | $27.00 | $27.00 | 3,540,400 | — | — |
| 2016-05-02 | $27.93 | $27.93 | 3,774,800 | — | — |
| 2016-04-29 | $27.31 | $27.31 | 4,294,500 | — | — |
| 2016-04-28 | $28.15 | $28.15 | 2,246,900 | — | — |
| 2016-04-27 | $28.44 | $28.44 | 1,721,200 | — | — |
| 2016-04-26 | $28.20 | $28.20 | 2,904,800 | — | — |
| 2016-04-25 | $27.93 | $27.93 | 4,779,300 | — | — |
| 2016-04-22 | $28.80 | $28.80 | 2,568,300 | — | — |
| 2016-04-21 | $28.37 | $28.37 | 2,616,400 | — | — |
| 2016-04-20 | $28.16 | $28.16 | 3,345,100 | — | — |
| 2016-04-19 | $28.34 | $28.34 | 3,331,500 | — | — |
| 2016-04-18 | $28.55 | $28.55 | 1,412,600 | — | — |
| 2016-04-15 | $28.34 | $28.34 | 2,360,500 | — | — |
| 2016-04-14 | $28.38 | $28.38 | 2,065,800 | — | — |
| 2016-04-13 | $28.70 | $28.70 | 2,113,500 | — | — |
| 2016-04-12 | $28.38 | $28.38 | 2,527,600 | — | — |
| 2016-04-11 | $28.35 | $28.35 | 3,233,900 | — | — |
| 2016-04-08 | $28.17 | $28.17 | 2,893,500 | — | — |
| 2016-04-07 | $27.91 | $27.91 | 3,981,500 | — | — |
| 2016-04-06 | $28.93 | $28.93 | 2,223,600 | — | — |
| 2016-04-05 | $28.62 | $28.62 | 2,386,800 | — | — |
| 2016-04-04 | $28.88 | $28.88 | 1,855,000 | — | — |
| 2016-04-01 | $28.90 | $28.90 | 2,300,700 | — | — |
| 2016-03-31 | $28.63 | $28.63 | 2,615,400 | — | — |
| 2016-03-30 | $28.09 | $28.09 | 1,851,400 | — | — |
| 2016-03-29 | $28.24 | $28.24 | 2,063,000 | — | — |
| 2016-03-28 | $28.23 | $28.23 | 1,331,400 | — | — |
| 2016-03-24 | $27.99 | $27.99 | 2,472,200 | — | — |
| 2016-03-23 | $27.81 | $27.81 | 3,373,000 | — | — |
| 2016-03-22 | $28.87 | $28.87 | 2,249,800 | — | — |
| 2016-03-21 | $29.24 | $29.24 | 2,395,600 | — | — |
| 2016-03-18 | $29.42 | $29.42 | 3,440,500 | — | — |
| 2016-03-17 | $29.10 | $29.10 | 2,890,100 | — | — |
| 2016-03-16 | $28.55 | $28.55 | 2,874,800 | — | — |
| 2016-03-15 | $27.66 | $27.66 | 2,826,800 | — | — |
| 2016-03-14 | $27.93 | $27.93 | 2,774,100 | — | — |
| 2016-03-11 | $28.44 | $28.44 | 2,971,000 | — | — |
| 2016-03-10 | $27.64 | $27.64 | 2,377,400 | — | — |
| 2016-03-09 | $27.67 | $27.67 | 2,973,400 | — | — |
| 2016-03-08 | $27.18 | $27.18 | 4,029,600 | — | — |
| 2016-03-07 | $28.06 | $28.06 | 2,938,000 | — | — |
| 2016-03-04 | $27.60 | $27.60 | 4,254,800 | — | — |
| 2016-03-03 | $27.63 | $27.63 | 4,734,000 | — | — |
| 2016-03-02 | $26.78 | $26.78 | 4,479,800 | — | — |
| 2016-03-01 | $26.43 | $26.43 | 5,441,700 | — | — |
| 2016-02-29 | $25.00 | $25.00 | 3,765,900 | — | — |
| 2016-02-26 | $25.08 | $25.08 | 4,317,500 | — | — |
| 2016-02-25 | $24.88 | $24.88 | 3,331,100 | — | — |
| 2016-02-24 | $25.20 | $25.20 | 4,072,900 | — | — |
| 2016-02-23 | $25.19 | $25.19 | 4,099,600 | — | — |
| 2016-02-22 | $26.19 | $26.19 | 3,765,400 | — | — |
| 2016-02-19 | $25.35 | $25.35 | 3,969,700 | — | — |
| 2016-02-18 | $25.62 | $25.62 | 7,059,100 | — | — |
| 2016-02-17 | $26.71 | $26.71 | 5,594,500 | — | — |
| 2016-02-16 | $25.56 | $25.56 | 4,251,500 | — | — |
| 2016-02-12 | $25.00 | $25.00 | 3,039,400 | — | — |
| 2016-02-11 | $24.33 | $24.33 | 3,625,000 | — | — |
| 2016-02-10 | $24.75 | $24.75 | 3,902,000 | — | — |
| 2016-02-09 | $24.72 | $24.72 | 5,795,700 | — | — |
| 2016-02-08 | $26.02 | $26.02 | 3,123,900 | — | — |
| 2016-02-05 | $27.21 | $27.21 | 3,111,800 | — | — |
| 2016-02-04 | $27.70 | $27.70 | 3,172,400 | — | — |
| 2016-02-03 | $27.27 | $27.27 | 2,422,000 | — | — |
| 2016-02-02 | $26.40 | $26.40 | 2,768,600 | — | — |
| 2016-02-01 | $27.64 | $27.64 | 2,538,300 | — | — |
| 2016-01-29 | $27.59 | $27.59 | 2,537,400 | — | — |
| 2016-01-28 | $26.73 | $26.73 | 2,777,800 | — | — |
| 2016-01-27 | $27.10 | $27.10 | 3,274,700 | — | — |
| 2016-01-26 | $27.42 | $27.42 | 3,048,300 | — | — |
| 2016-01-25 | $26.25 | $26.25 | 2,310,500 | — | — |
| 2016-01-22 | $26.90 | $26.90 | 3,350,100 | — | — |
| 2016-01-21 | $25.89 | $25.89 | 3,448,700 | — | — |
| 2016-01-20 | $25.53 | $25.53 | 3,013,900 | — | — |
| 2016-01-19 | $25.79 | $25.79 | 3,583,800 | — | — |
| 2016-01-15 | $25.89 | $25.89 | 2,156,700 | — | — |
| 2016-01-14 | $26.30 | $26.30 | 3,830,700 | — | — |
| 2016-01-13 | $25.54 | $25.54 | 2,114,700 | — | — |
| 2016-01-12 | $26.33 | $26.33 | 2,433,400 | — | — |
| 2016-01-11 | $25.83 | $25.83 | 2,437,000 | — | — |
| 2016-01-08 | $26.01 | $26.01 | 2,886,500 | — | — |
| 2016-01-07 | $25.48 | $25.48 | 2,927,300 | — | — |
| 2016-01-06 | $26.28 | $26.28 | 2,268,500 | — | — |
| 2016-01-05 | $26.47 | $26.47 | 1,738,500 | — | — |
| 2016-01-04 | $26.41 | $26.41 | 2,763,000 | — | — |