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
- 2010-12-15 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 | $31.20 | $31.20 | 120,200 | — | — |
| 2016-12-29 | $31.23 | $31.23 | 79,100 | — | — |
| 2016-12-28 | $31.37 | $31.37 | 88,000 | — | — |
| 2016-12-27 | $32.11 | $32.11 | 101,400 | — | — |
| 2016-12-23 | $32.35 | $32.35 | 74,200 | — | — |
| 2016-12-22 | $32.27 | $32.27 | 99,300 | — | — |
| 2016-12-21 | $32.12 | $32.12 | 156,100 | — | — |
| 2016-12-20 | $31.73 | $31.73 | 121,000 | — | — |
| 2016-12-19 | $31.42 | $31.42 | 133,900 | — | — |
| 2016-12-16 | $31.70 | $31.70 | 349,000 | — | — |
| 2016-12-15 | $32.09 | $32.09 | 221,200 | — | — |
| 2016-12-14 | $31.64 | $31.64 | 143,500 | — | — |
| 2016-12-13 | $32.20 | $32.20 | 149,800 | — | — |
| 2016-12-12 | $31.94 | $31.94 | 134,000 | — | — |
| 2016-12-09 | $32.38 | $32.38 | 126,100 | — | — |
| 2016-12-08 | $31.97 | $31.97 | 184,700 | — | — |
| 2016-12-07 | $31.10 | $31.10 | 201,700 | — | — |
| 2016-12-06 | $30.04 | $30.04 | 229,000 | — | — |
| 2016-12-05 | $29.80 | $29.80 | 184,400 | — | — |
| 2016-12-02 | $29.12 | $29.12 | 129,300 | — | — |
| 2016-12-01 | $29.05 | $29.05 | 173,600 | — | — |
| 2016-11-30 | $29.39 | $29.39 | 224,100 | — | — |
| 2016-11-29 | $29.81 | $29.81 | 271,800 | — | — |
| 2016-11-28 | $28.88 | $28.88 | 178,400 | — | — |
| 2016-11-25 | $29.52 | $29.52 | 69,000 | — | — |
| 2016-11-23 | $29.73 | $29.73 | 150,200 | — | — |
| 2016-11-22 | $29.50 | $29.50 | 283,200 | — | — |
| 2016-11-21 | $29.38 | $29.38 | 150,800 | — | — |
| 2016-11-18 | $29.23 | $29.23 | 262,500 | — | — |
| 2016-11-17 | $28.62 | $28.62 | 277,500 | — | — |
| 2016-11-16 | $28.76 | $28.76 | 264,700 | — | — |
| 2016-11-15 | $29.00 | $29.00 | 347,000 | — | — |
| 2016-11-14 | $28.54 | $28.54 | 348,600 | — | — |
| 2016-11-11 | $28.60 | $28.60 | 351,900 | — | — |
| 2016-11-10 | $27.92 | $27.92 | 311,900 | — | — |
| 2016-11-09 | $27.65 | $27.65 | 371,800 | — | — |
| 2016-11-08 | $27.74 | $27.74 | 191,600 | — | — |
| 2016-11-07 | $27.87 | $27.87 | 214,800 | — | — |
| 2016-11-04 | $27.15 | $27.15 | 369,300 | — | — |
| 2016-11-03 | $26.68 | $26.68 | 338,300 | — | — |
| 2016-11-02 | $26.48 | $26.48 | 543,200 | — | — |
| 2016-11-01 | $23.98 | $23.98 | 227,000 | — | — |
| 2016-10-31 | $24.07 | $24.07 | 265,500 | — | — |
| 2016-10-28 | $23.83 | $23.83 | 120,900 | — | — |
| 2016-10-27 | $24.01 | $24.01 | 158,400 | — | — |
| 2016-10-26 | $24.09 | $24.09 | 234,100 | — | — |
| 2016-10-25 | $24.22 | $24.22 | 248,500 | — | — |
| 2016-10-24 | $24.19 | $24.19 | 327,700 | — | — |
| 2016-10-21 | $24.13 | $24.13 | 271,400 | — | — |
| 2016-10-20 | $24.43 | $24.43 | 81,200 | — | — |
| 2016-10-19 | $24.37 | $24.37 | 108,100 | — | — |
| 2016-10-18 | $24.45 | $24.45 | 325,300 | — | — |
| 2016-10-17 | $23.79 | $23.79 | 161,900 | — | — |
| 2016-10-14 | $24.04 | $24.04 | 60,500 | — | — |
| 2016-10-13 | $24.10 | $24.10 | 83,600 | — | — |
| 2016-10-12 | $24.24 | $24.24 | 90,800 | — | — |
| 2016-10-11 | $24.20 | $24.20 | 102,100 | — | — |
| 2016-10-10 | $24.52 | $24.52 | 87,300 | — | — |
| 2016-10-07 | $24.65 | $24.65 | 155,100 | — | — |
| 2016-10-06 | $24.71 | $24.71 | 237,900 | — | — |
| 2016-10-05 | $25.79 | $25.79 | 96,900 | — | — |
| 2016-10-04 | $25.81 | $25.81 | 131,500 | — | — |
| 2016-10-03 | $25.54 | $25.54 | 131,000 | — | — |
| 2016-09-30 | $25.26 | $25.26 | 117,900 | — | — |
| 2016-09-29 | $24.58 | $24.58 | 88,100 | — | — |
| 2016-09-28 | $25.00 | $25.00 | 176,100 | — | — |
| 2016-09-27 | $25.12 | $25.12 | 149,700 | — | — |
| 2016-09-26 | $25.11 | $25.11 | 81,200 | — | — |
| 2016-09-23 | $25.95 | $25.95 | 101,800 | — | — |
| 2016-09-22 | $26.01 | $26.01 | 125,600 | — | — |
| 2016-09-21 | $25.82 | $25.82 | 94,300 | — | — |
| 2016-09-20 | $25.65 | $25.65 | 140,100 | — | — |
| 2016-09-19 | $25.79 | $25.79 | 87,600 | — | — |
| 2016-09-16 | $25.97 | $25.97 | 190,500 | — | — |
| 2016-09-15 | $26.03 | $26.03 | 84,300 | — | — |
| 2016-09-14 | $25.62 | $25.62 | 109,800 | — | — |
| 2016-09-13 | $25.54 | $25.54 | 112,700 | — | — |
| 2016-09-12 | $25.87 | $25.87 | 106,200 | — | — |
| 2016-09-09 | $25.81 | $25.81 | 132,000 | — | — |
| 2016-09-08 | $26.40 | $26.40 | 61,500 | — | — |
| 2016-09-07 | $26.80 | $26.80 | 150,300 | — | — |
| 2016-09-06 | $26.42 | $26.42 | 146,500 | — | — |
| 2016-09-02 | $26.80 | $26.80 | 57,400 | — | — |
| 2016-09-01 | $26.56 | $26.56 | 92,000 | — | — |
| 2016-08-31 | $26.50 | $26.50 | 118,800 | — | — |
| 2016-08-30 | $26.53 | $26.53 | 136,400 | — | — |
| 2016-08-29 | $26.39 | $26.39 | 57,700 | — | — |
| 2016-08-26 | $26.66 | $26.66 | 121,000 | — | — |
| 2016-08-25 | $26.49 | $26.49 | 195,000 | — | — |
| 2016-08-24 | $26.49 | $26.49 | 177,200 | — | — |
| 2016-08-23 | $26.38 | $26.38 | 70,600 | — | — |
| 2016-08-22 | $26.06 | $26.06 | 66,300 | — | — |
| 2016-08-19 | $26.21 | $26.21 | 104,600 | — | — |
| 2016-08-18 | $26.46 | $26.46 | 132,100 | — | — |
| 2016-08-17 | $26.50 | $26.50 | 202,500 | — | — |
| 2016-08-16 | $26.44 | $26.44 | 129,000 | — | — |
| 2016-08-15 | $26.75 | $26.75 | 175,000 | — | — |
| 2016-08-12 | $26.62 | $26.62 | 126,900 | — | — |
| 2016-08-11 | $26.97 | $26.97 | 163,900 | — | — |
| 2016-08-10 | $27.69 | $27.69 | 121,000 | — | — |
| 2016-08-09 | $27.96 | $27.96 | 152,300 | — | — |
| 2016-08-08 | $27.62 | $27.62 | 120,100 | — | — |
| 2016-08-05 | $27.74 | $27.74 | 292,100 | — | — |
| 2016-08-04 | $27.02 | $27.02 | 188,900 | — | — |
| 2016-08-03 | $27.02 | $27.02 | 502,100 | — | — |
| 2016-08-02 | $23.69 | $23.69 | 139,300 | — | — |
| 2016-08-01 | $23.85 | $23.85 | 107,500 | — | — |
| 2016-07-29 | $23.67 | $23.67 | 138,200 | — | — |
| 2016-07-28 | $23.92 | $23.92 | 80,600 | — | — |
| 2016-07-27 | $24.04 | $24.04 | 123,800 | — | — |
| 2016-07-26 | $24.26 | $24.26 | 147,800 | — | — |
| 2016-07-25 | $24.65 | $24.65 | 115,900 | — | — |
| 2016-07-22 | $24.31 | $24.31 | 44,700 | — | — |
| 2016-07-21 | $24.39 | $24.39 | 93,200 | — | — |
| 2016-07-20 | $24.07 | $24.07 | 91,400 | — | — |
| 2016-07-19 | $24.24 | $24.24 | 89,600 | — | — |
| 2016-07-18 | $24.27 | $24.27 | 59,400 | — | — |
| 2016-07-15 | $24.33 | $24.33 | 81,800 | — | — |
| 2016-07-14 | $24.06 | $24.06 | 95,700 | — | — |
| 2016-07-13 | $24.21 | $24.21 | 184,800 | — | — |
| 2016-07-12 | $23.88 | $23.88 | 128,800 | — | — |
| 2016-07-11 | $23.40 | $23.40 | 87,400 | — | — |
| 2016-07-08 | $23.22 | $23.22 | 230,200 | — | — |
| 2016-07-07 | $22.36 | $22.36 | 140,800 | — | — |
| 2016-07-06 | $22.09 | $22.09 | 225,100 | — | — |
| 2016-07-05 | $21.98 | $21.98 | 189,300 | — | — |
| 2016-07-01 | $22.77 | $22.77 | 127,100 | — | — |
| 2016-06-30 | $22.78 | $22.78 | 206,800 | — | — |
| 2016-06-29 | $23.09 | $23.09 | 159,800 | — | — |
| 2016-06-28 | $22.56 | $22.56 | 211,400 | — | — |
| 2016-06-27 | $22.21 | $22.21 | 187,100 | — | — |
| 2016-06-24 | $23.27 | $23.27 | 619,800 | — | — |
| 2016-06-23 | $24.49 | $24.49 | 130,900 | — | — |
| 2016-06-22 | $23.81 | $23.81 | 135,300 | — | — |
| 2016-06-21 | $24.10 | $24.10 | 99,100 | — | — |
| 2016-06-20 | $23.95 | $23.95 | 92,700 | — | — |
| 2016-06-17 | $23.60 | $23.60 | 187,200 | — | — |
| 2016-06-16 | $23.82 | $23.82 | 112,300 | — | — |
| 2016-06-15 | $24.00 | $24.00 | 130,100 | — | — |
| 2016-06-14 | $24.31 | $24.31 | 152,300 | — | — |
| 2016-06-13 | $24.36 | $24.36 | 92,200 | — | — |
| 2016-06-10 | $24.91 | $24.91 | 96,200 | — | — |
| 2016-06-09 | $25.02 | $25.02 | 68,200 | — | — |
| 2016-06-08 | $25.36 | $25.36 | 135,800 | — | — |
| 2016-06-07 | $25.00 | $25.00 | 172,800 | — | — |
| 2016-06-06 | $24.55 | $24.55 | 120,500 | — | — |
| 2016-06-03 | $24.10 | $24.10 | 152,700 | — | — |
| 2016-06-02 | $24.42 | $24.42 | 99,200 | — | — |
| 2016-06-01 | $24.42 | $24.42 | 218,300 | — | — |
| 2016-05-31 | $24.03 | $24.03 | 249,000 | — | — |
| 2016-05-27 | $24.31 | $24.31 | 134,300 | — | — |
| 2016-05-26 | $24.06 | $24.06 | 161,300 | — | — |
| 2016-05-25 | $24.22 | $24.22 | 156,500 | — | — |
| 2016-05-24 | $23.88 | $23.88 | 180,800 | — | — |
| 2016-05-23 | $23.35 | $23.35 | 138,400 | — | — |
| 2016-05-20 | $23.57 | $23.57 | 210,100 | — | — |
| 2016-05-19 | $23.27 | $23.27 | 141,100 | — | — |
| 2016-05-18 | $23.75 | $23.75 | 252,400 | — | — |
| 2016-05-17 | $23.00 | $23.00 | 218,100 | — | — |
| 2016-05-16 | $23.77 | $23.77 | 125,300 | — | — |
| 2016-05-13 | $23.90 | $23.90 | 143,600 | — | — |
| 2016-05-12 | $24.05 | $24.05 | 181,800 | — | — |
| 2016-05-11 | $24.14 | $24.14 | 138,700 | — | — |
| 2016-05-10 | $24.75 | $24.75 | 249,700 | — | — |
| 2016-05-09 | $23.70 | $23.70 | 202,500 | — | — |
| 2016-05-06 | $23.88 | $23.88 | 275,900 | — | — |
| 2016-05-05 | $23.62 | $23.62 | 319,100 | — | — |
| 2016-05-04 | $21.80 | $21.80 | 709,800 | — | — |
| 2016-05-03 | $22.10 | $22.10 | 195,300 | — | — |
| 2016-05-02 | $22.09 | $22.09 | 178,200 | — | — |
| 2016-04-29 | $22.05 | $22.05 | 197,500 | — | — |
| 2016-04-28 | $22.01 | $22.01 | 201,000 | — | — |
| 2016-04-27 | $22.38 | $22.38 | 118,200 | — | — |
| 2016-04-26 | $22.58 | $22.58 | 125,900 | — | — |
| 2016-04-25 | $22.24 | $22.24 | 128,200 | — | — |
| 2016-04-22 | $22.49 | $22.49 | 203,100 | — | — |
| 2016-04-21 | $22.55 | $22.55 | 260,200 | — | — |
| 2016-04-20 | $22.14 | $22.14 | 168,200 | — | — |
| 2016-04-19 | $22.23 | $22.23 | 147,100 | — | — |
| 2016-04-18 | $22.38 | $22.38 | 158,900 | — | — |
| 2016-04-15 | $22.57 | $22.57 | 184,200 | — | — |
| 2016-04-14 | $22.70 | $22.70 | 223,000 | — | — |
| 2016-04-13 | $22.40 | $22.40 | 174,600 | — | — |
| 2016-04-12 | $22.13 | $22.13 | 223,000 | — | — |
| 2016-04-11 | $22.02 | $22.02 | 155,700 | — | — |
| 2016-04-08 | $22.29 | $22.29 | 124,000 | — | — |
| 2016-04-07 | $22.35 | $22.35 | 351,200 | — | — |
| 2016-04-06 | $23.11 | $23.11 | 138,300 | — | — |
| 2016-04-05 | $23.31 | $23.31 | 229,700 | — | — |
| 2016-04-04 | $23.46 | $23.46 | 117,000 | — | — |
| 2016-04-01 | $24.15 | $24.15 | 150,600 | — | — |
| 2016-03-31 | $24.27 | $24.27 | 154,400 | — | — |
| 2016-03-30 | $24.50 | $24.50 | 172,600 | — | — |
| 2016-03-29 | $23.98 | $23.98 | 155,000 | — | — |
| 2016-03-28 | $23.64 | $23.64 | 146,900 | — | — |
| 2016-03-24 | $23.39 | $23.39 | 122,300 | — | — |
| 2016-03-23 | $23.47 | $23.47 | 138,700 | — | — |
| 2016-03-22 | $23.69 | $23.69 | 135,100 | — | — |
| 2016-03-21 | $23.92 | $23.92 | 122,900 | — | — |
| 2016-03-18 | $23.91 | $23.91 | 319,000 | — | — |
| 2016-03-17 | $23.62 | $23.62 | 255,100 | — | — |
| 2016-03-16 | $23.59 | $23.59 | 145,500 | — | — |
| 2016-03-15 | $23.44 | $23.44 | 192,900 | — | — |
| 2016-03-14 | $24.14 | $24.14 | 188,000 | — | — |
| 2016-03-11 | $24.57 | $24.57 | 244,900 | — | — |
| 2016-03-10 | $23.65 | $23.65 | 177,800 | — | — |
| 2016-03-09 | $23.51 | $23.51 | 208,600 | — | — |
| 2016-03-08 | $22.96 | $22.96 | 264,800 | — | — |
| 2016-03-07 | $23.53 | $23.53 | 222,900 | — | — |
| 2016-03-04 | $23.61 | $23.61 | 219,300 | — | — |
| 2016-03-03 | $23.70 | $23.70 | 128,200 | — | — |
| 2016-03-02 | $23.52 | $23.52 | 190,300 | — | — |
| 2016-03-01 | $23.42 | $23.42 | 177,400 | — | — |
| 2016-02-29 | $23.12 | $23.12 | 277,800 | — | — |
| 2016-02-26 | $23.65 | $23.65 | 201,900 | — | — |
| 2016-02-25 | $23.80 | $23.80 | 177,800 | — | — |
| 2016-02-24 | $23.00 | $23.00 | 245,800 | — | — |
| 2016-02-23 | $22.64 | $22.64 | 333,700 | — | — |
| 2016-02-22 | $22.94 | $22.94 | 345,500 | — | — |
| 2016-02-19 | $21.85 | $21.85 | 239,300 | — | — |
| 2016-02-18 | $22.44 | $22.44 | 311,100 | — | — |
| 2016-02-17 | $21.73 | $21.73 | 473,300 | — | — |
| 2016-02-16 | $21.47 | $21.47 | 244,200 | — | — |
| 2016-02-12 | $20.40 | $20.40 | 368,400 | — | — |
| 2016-02-11 | $19.66 | $19.66 | 629,000 | — | — |
| 2016-02-10 | $23.20 | $23.20 | 431,600 | — | — |
| 2016-02-09 | $21.66 | $21.66 | 294,300 | — | — |
| 2016-02-08 | $21.40 | $21.40 | 215,900 | — | — |
| 2016-02-05 | $21.44 | $21.44 | 229,800 | — | — |
| 2016-02-04 | $22.19 | $22.19 | 270,800 | — | — |
| 2016-02-03 | $22.58 | $22.58 | 132,200 | — | — |
| 2016-02-02 | $23.25 | $23.25 | 124,000 | — | — |
| 2016-02-01 | $23.94 | $23.94 | 188,000 | — | — |
| 2016-01-29 | $23.96 | $23.96 | 288,500 | — | — |
| 2016-01-28 | $23.65 | $23.65 | 187,700 | — | — |
| 2016-01-27 | $23.05 | $23.05 | 209,600 | — | — |
| 2016-01-26 | $23.18 | $23.18 | 261,000 | — | — |
| 2016-01-25 | $22.53 | $22.53 | 212,500 | — | — |
| 2016-01-22 | $22.71 | $22.71 | 174,800 | — | — |
| 2016-01-21 | $23.07 | $23.07 | 256,900 | — | — |
| 2016-01-20 | $23.14 | $23.14 | 334,300 | — | — |
| 2016-01-19 | $22.66 | $22.66 | 407,900 | — | — |
| 2016-01-15 | $23.64 | $23.64 | 308,500 | — | — |
| 2016-01-14 | $24.63 | $24.63 | 276,600 | — | — |
| 2016-01-13 | $24.66 | $24.66 | 244,900 | — | — |
| 2016-01-12 | $25.40 | $25.40 | 343,700 | — | — |
| 2016-01-11 | $26.18 | $26.18 | 381,200 | — | — |
| 2016-01-08 | $27.67 | $27.67 | 235,300 | — | — |
| 2016-01-07 | $27.37 | $27.37 | 223,900 | — | — |
| 2016-01-06 | $28.95 | $28.95 | 208,300 | — | — |
| 2016-01-05 | $28.77 | $28.77 | 193,400 | — | — |
| 2016-01-04 | $28.53 | $28.53 | 386,100 | — | — |