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
- 2006-10-02 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 | $21.72 | $26.28 | 2,549,200 | — | — |
| 2016-12-29 | $21.83 | $26.41 | 2,010,900 | — | — |
| 2016-12-28 | $21.73 | $26.29 | 2,619,600 | — | — |
| 2016-12-27 | $22.03 | $26.65 | 2,796,500 | — | — |
| 2016-12-23 | $21.85 | $26.43 | 2,241,400 | — | — |
| 2016-12-22 | $21.80 | $26.37 | 4,264,800 | — | — |
| 2016-12-21 | $21.66 | $26.20 | 1,714,200 | — | — |
| 2016-12-20 | $21.70 | $26.25 | 2,868,400 | — | — |
| 2016-12-19 | $21.62 | $26.15 | 3,397,500 | — | — |
| 2016-12-16 | $21.25 | $25.71 | 5,380,700 | — | — |
| 2016-12-15 | $21.34 | $25.82 | 2,297,700 | — | — |
| 2016-12-14 | $21.54 | $25.86 | 3,396,000 | — | — |
| 2016-12-13 | $21.79 | $26.16 | 4,587,900 | — | — |
| 2016-12-12 | $21.78 | $26.15 | 2,953,800 | — | — |
| 2016-12-09 | $22.01 | $26.43 | 3,246,600 | — | — |
| 2016-12-08 | $22.14 | $26.58 | 4,634,400 | — | — |
| 2016-12-07 | $22.13 | $26.57 | 6,818,600 | — | — |
| 2016-12-06 | $21.63 | $25.97 | 7,928,000 | — | — |
| 2016-12-05 | $20.89 | $25.08 | 4,785,600 | — | — |
| 2016-12-02 | $20.47 | $24.58 | 3,776,700 | — | — |
| 2016-12-01 | $20.74 | $24.90 | 3,316,700 | — | — |
| 2016-11-30 | $21.03 | $25.25 | 3,653,600 | — | — |
| 2016-11-29 | $21.16 | $25.41 | 2,167,700 | — | — |
| 2016-11-28 | $21.20 | $25.46 | 2,830,400 | — | — |
| 2016-11-25 | $21.48 | $25.79 | 1,341,200 | — | — |
| 2016-11-23 | $21.47 | $25.78 | 2,357,300 | — | — |
| 2016-11-22 | $21.27 | $25.54 | 3,242,900 | — | — |
| 2016-11-21 | $21.05 | $25.28 | 4,162,300 | — | — |
| 2016-11-18 | $20.48 | $24.59 | 3,404,600 | — | — |
| 2016-11-17 | $20.63 | $24.77 | 3,062,100 | — | — |
| 2016-11-16 | $20.55 | $24.68 | 2,989,500 | — | — |
| 2016-11-15 | $20.58 | $24.71 | 3,444,800 | — | — |
| 2016-11-14 | $20.58 | $24.71 | 4,906,800 | — | — |
| 2016-11-11 | $20.42 | $24.52 | 5,746,600 | — | — |
| 2016-11-10 | $19.94 | $23.94 | 7,608,100 | — | — |
| 2016-11-09 | $19.87 | $23.86 | 10,282,500 | — | — |
| 2016-11-08 | $20.42 | $24.52 | 4,279,200 | — | — |
| 2016-11-07 | $20.36 | $24.45 | 4,416,500 | — | — |
| 2016-11-04 | $19.63 | $23.57 | 5,626,900 | — | — |
| 2016-11-03 | $19.78 | $23.75 | 4,616,500 | — | — |
| 2016-11-02 | $19.90 | $23.89 | 6,396,500 | — | — |
| 2016-11-01 | $19.74 | $23.70 | 4,887,100 | — | — |
| 2016-10-31 | $20.07 | $24.10 | 4,565,400 | — | — |
| 2016-10-28 | $19.93 | $23.93 | 3,391,900 | — | — |
| 2016-10-27 | $19.90 | $23.89 | 3,172,100 | — | — |
| 2016-10-26 | $19.79 | $23.76 | 6,546,300 | — | — |
| 2016-10-25 | $20.36 | $24.45 | 6,663,000 | — | — |
| 2016-10-24 | $20.34 | $24.42 | 3,554,600 | — | — |
| 2016-10-21 | $20.00 | $24.01 | 2,965,100 | — | — |
| 2016-10-20 | $19.99 | $24.00 | 1,865,400 | — | — |
| 2016-10-19 | $20.00 | $24.01 | 2,676,600 | — | — |
| 2016-10-18 | $19.78 | $23.75 | 2,803,000 | — | — |
| 2016-10-17 | $19.84 | $23.82 | 2,667,200 | — | — |
| 2016-10-14 | $20.12 | $24.16 | 2,953,100 | — | — |
| 2016-10-13 | $19.92 | $23.92 | 3,630,700 | — | — |
| 2016-10-12 | $20.06 | $24.09 | 2,281,900 | — | — |
| 2016-10-11 | $19.92 | $23.92 | 3,325,600 | — | — |
| 2016-10-10 | $20.29 | $24.36 | 2,088,900 | — | — |
| 2016-10-07 | $20.42 | $24.52 | 3,577,800 | — | — |
| 2016-10-06 | $20.40 | $24.50 | 1,682,000 | — | — |
| 2016-10-05 | $20.30 | $24.38 | 2,985,500 | — | — |
| 2016-10-04 | $20.33 | $24.41 | 3,239,400 | — | — |
| 2016-10-03 | $20.61 | $24.75 | 4,410,500 | — | — |
| 2016-09-30 | $20.82 | $25.00 | 6,330,800 | — | — |
| 2016-09-29 | $20.49 | $24.60 | 5,407,600 | — | — |
| 2016-09-28 | $20.50 | $24.62 | 3,747,900 | — | — |
| 2016-09-27 | $20.26 | $24.33 | 3,758,200 | — | — |
| 2016-09-26 | $20.27 | $24.34 | 3,256,500 | — | — |
| 2016-09-23 | $20.30 | $24.38 | 3,147,500 | — | — |
| 2016-09-22 | $20.32 | $24.40 | 2,787,900 | — | — |
| 2016-09-21 | $20.19 | $24.24 | 3,202,700 | — | — |
| 2016-09-20 | $19.83 | $23.81 | 5,134,000 | — | — |
| 2016-09-19 | $20.00 | $24.01 | 3,860,800 | — | — |
| 2016-09-16 | $20.33 | $24.41 | 6,295,600 | — | — |
| 2016-09-15 | $20.32 | $24.40 | 3,766,700 | — | — |
| 2016-09-14 | $20.30 | $24.38 | 2,794,200 | — | — |
| 2016-09-13 | $20.57 | $24.51 | 3,508,400 | — | — |
| 2016-09-12 | $20.97 | $24.98 | 3,930,900 | — | — |
| 2016-09-09 | $20.75 | $24.72 | 3,737,900 | — | — |
| 2016-09-08 | $21.31 | $25.39 | 3,671,700 | — | — |
| 2016-09-07 | $21.77 | $25.94 | 2,677,000 | — | — |
| 2016-09-06 | $21.76 | $25.92 | 3,781,100 | — | — |
| 2016-09-02 | $21.61 | $25.75 | 2,256,800 | — | — |
| 2016-09-01 | $21.42 | $25.52 | 2,894,600 | — | — |
| 2016-08-31 | $21.52 | $25.64 | 2,482,800 | — | — |
| 2016-08-30 | $21.56 | $25.69 | 2,273,700 | — | — |
| 2016-08-29 | $21.46 | $25.57 | 2,600,700 | — | — |
| 2016-08-26 | $21.61 | $25.75 | 3,819,000 | — | — |
| 2016-08-25 | $21.48 | $25.59 | 3,017,000 | — | — |
| 2016-08-24 | $21.44 | $25.54 | 6,521,600 | — | — |
| 2016-08-23 | $21.37 | $25.46 | 4,177,700 | — | — |
| 2016-08-22 | $21.41 | $25.51 | 3,507,100 | — | — |
| 2016-08-19 | $21.20 | $25.26 | 3,075,700 | — | — |
| 2016-08-18 | $21.08 | $25.11 | 2,526,800 | — | — |
| 2016-08-17 | $21.03 | $25.06 | 2,920,100 | — | — |
| 2016-08-16 | $20.83 | $24.82 | 1,827,900 | — | — |
| 2016-08-15 | $21.01 | $25.03 | 1,725,100 | — | — |
| 2016-08-12 | $20.97 | $24.98 | 1,661,100 | — | — |
| 2016-08-11 | $21.08 | $25.11 | 2,712,300 | — | — |
| 2016-08-10 | $20.94 | $24.95 | 1,951,400 | — | — |
| 2016-08-09 | $20.95 | $24.96 | 2,463,600 | — | — |
| 2016-08-08 | $20.85 | $24.84 | 3,618,500 | — | — |
| 2016-08-05 | $21.00 | $25.02 | 3,134,600 | — | — |
| 2016-08-04 | $20.69 | $24.65 | 11,395,200 | — | — |
| 2016-08-03 | $19.92 | $23.73 | 4,709,600 | — | — |
| 2016-08-02 | $19.63 | $23.39 | 3,454,600 | — | — |
| 2016-08-01 | $19.96 | $23.78 | 3,795,100 | — | — |
| 2016-07-29 | $20.00 | $23.83 | 4,512,500 | — | — |
| 2016-07-28 | $20.20 | $24.07 | 2,191,700 | — | — |
| 2016-07-27 | $20.39 | $24.29 | 2,816,900 | — | — |
| 2016-07-26 | $20.41 | $24.32 | 3,670,800 | — | — |
| 2016-07-25 | $20.21 | $24.08 | 2,673,800 | — | — |
| 2016-07-22 | $20.26 | $24.14 | 1,959,000 | — | — |
| 2016-07-21 | $20.17 | $24.03 | 2,587,800 | — | — |
| 2016-07-20 | $20.18 | $24.04 | 2,322,700 | — | — |
| 2016-07-19 | $20.10 | $23.95 | 1,832,700 | — | — |
| 2016-07-18 | $20.13 | $23.98 | 2,116,800 | — | — |
| 2016-07-15 | $20.13 | $23.98 | 2,529,600 | — | — |
| 2016-07-14 | $20.04 | $23.88 | 1,925,700 | — | — |
| 2016-07-13 | $19.89 | $23.70 | 2,562,200 | — | — |
| 2016-07-12 | $19.98 | $23.80 | 2,910,000 | — | — |
| 2016-07-11 | $19.60 | $23.35 | 3,184,400 | — | — |
| 2016-07-08 | $19.57 | $23.32 | 3,248,900 | — | — |
| 2016-07-07 | $19.00 | $22.64 | 2,950,300 | — | — |
| 2016-07-06 | $19.18 | $22.85 | 2,025,100 | — | — |
| 2016-07-05 | $19.13 | $22.79 | 2,489,500 | — | — |
| 2016-07-01 | $19.36 | $23.07 | 3,090,500 | — | — |
| 2016-06-30 | $19.18 | $22.85 | 3,508,800 | — | — |
| 2016-06-29 | $18.82 | $22.42 | 3,739,200 | — | — |
| 2016-06-28 | $18.70 | $22.28 | 4,283,500 | — | — |
| 2016-06-27 | $18.11 | $21.58 | 3,935,300 | — | — |
| 2016-06-24 | $18.61 | $22.17 | 5,849,800 | — | — |
| 2016-06-23 | $19.38 | $23.09 | 2,060,600 | — | — |
| 2016-06-22 | $19.09 | $22.74 | 2,015,400 | — | — |
| 2016-06-21 | $18.94 | $22.57 | 2,229,600 | — | — |
| 2016-06-20 | $19.00 | $22.64 | 5,283,700 | — | — |
| 2016-06-17 | $19.02 | $22.66 | 6,896,100 | — | — |
| 2016-06-16 | $18.80 | $22.40 | 4,321,600 | — | — |
| 2016-06-15 | $18.86 | $22.47 | 2,092,900 | — | — |
| 2016-06-14 | $18.92 | $22.54 | 2,941,300 | — | — |
| 2016-06-13 | $19.06 | $22.52 | 1,933,900 | — | — |
| 2016-06-10 | $19.36 | $22.87 | 2,135,300 | — | — |
| 2016-06-09 | $19.64 | $23.20 | 2,438,800 | — | — |
| 2016-06-08 | $19.77 | $23.36 | 3,004,400 | — | — |
| 2016-06-07 | $19.62 | $23.18 | 2,538,700 | — | — |
| 2016-06-06 | $19.60 | $23.16 | 1,732,500 | — | — |
| 2016-06-03 | $19.43 | $22.95 | 2,491,400 | — | — |
| 2016-06-02 | $19.48 | $23.01 | 3,449,700 | — | — |
| 2016-06-01 | $19.46 | $22.99 | 2,924,300 | — | — |
| 2016-05-31 | $19.45 | $22.98 | 6,046,000 | — | — |
| 2016-05-27 | $19.47 | $23.00 | 2,391,300 | — | — |
| 2016-05-26 | $19.27 | $22.77 | 2,491,900 | — | — |
| 2016-05-25 | $19.40 | $22.92 | 2,079,500 | — | — |
| 2016-05-24 | $19.26 | $22.75 | 2,475,600 | — | — |
| 2016-05-23 | $18.99 | $22.43 | 3,603,000 | — | — |
| 2016-05-20 | $19.25 | $22.74 | 3,681,800 | — | — |
| 2016-05-19 | $18.89 | $22.32 | 2,585,400 | — | — |
| 2016-05-18 | $19.08 | $22.54 | 2,878,100 | — | — |
| 2016-05-17 | $19.05 | $22.51 | 3,000,800 | — | — |
| 2016-05-16 | $19.22 | $22.71 | 3,711,300 | — | — |
| 2016-05-13 | $19.18 | $22.66 | 4,162,800 | — | — |
| 2016-05-12 | $19.25 | $22.74 | 4,291,100 | — | — |
| 2016-05-11 | $19.15 | $22.62 | 3,168,800 | — | — |
| 2016-05-10 | $19.36 | $22.87 | 3,445,600 | — | — |
| 2016-05-09 | $19.05 | $22.51 | 3,333,400 | — | — |
| 2016-05-06 | $19.00 | $22.45 | 4,357,400 | — | — |
| 2016-05-05 | $18.84 | $22.26 | 6,805,100 | — | — |
| 2016-05-04 | $19.01 | $22.46 | 8,935,200 | — | — |
| 2016-05-03 | $19.83 | $23.43 | 6,179,000 | — | — |
| 2016-05-02 | $20.10 | $23.75 | 5,390,800 | — | — |
| 2016-04-29 | $20.00 | $23.63 | 3,567,000 | — | — |
| 2016-04-28 | $20.12 | $23.77 | 3,411,800 | — | — |
| 2016-04-27 | $20.52 | $24.24 | 3,478,100 | — | — |
| 2016-04-26 | $20.21 | $23.88 | 2,729,600 | — | — |
| 2016-04-25 | $19.97 | $23.59 | 4,236,300 | — | — |
| 2016-04-22 | $20.07 | $23.71 | 5,994,800 | — | — |
| 2016-04-21 | $20.07 | $23.71 | 3,636,400 | — | — |
| 2016-04-20 | $20.18 | $23.84 | 4,058,800 | — | — |
| 2016-04-19 | $20.12 | $23.77 | 3,929,400 | — | — |
| 2016-04-18 | $20.11 | $23.76 | 2,487,100 | — | — |
| 2016-04-15 | $19.99 | $23.62 | 5,244,200 | — | — |
| 2016-04-14 | $19.95 | $23.57 | 4,948,200 | — | — |
| 2016-04-13 | $20.06 | $23.70 | 5,103,300 | — | — |
| 2016-04-12 | $19.89 | $23.50 | 5,503,200 | — | — |
| 2016-04-11 | $19.72 | $23.30 | 4,908,000 | — | — |
| 2016-04-08 | $19.60 | $23.16 | 4,128,100 | — | — |
| 2016-04-07 | $19.44 | $22.97 | 5,389,400 | — | — |
| 2016-04-06 | $19.70 | $23.27 | 4,751,400 | — | — |
| 2016-04-05 | $19.29 | $22.79 | 5,398,700 | — | — |
| 2016-04-04 | $19.39 | $22.91 | 2,908,900 | — | — |
| 2016-04-01 | $19.49 | $23.03 | 3,473,800 | — | — |
| 2016-03-31 | $19.29 | $22.79 | 4,740,400 | — | — |
| 2016-03-30 | $19.33 | $22.84 | 4,451,500 | — | — |
| 2016-03-29 | $19.14 | $22.61 | 3,212,100 | — | — |
| 2016-03-28 | $18.85 | $22.27 | 3,128,600 | — | — |
| 2016-03-24 | $18.78 | $22.19 | 4,246,200 | — | — |
| 2016-03-23 | $18.80 | $22.21 | 3,740,600 | — | — |
| 2016-03-22 | $18.90 | $22.33 | 5,615,700 | — | — |
| 2016-03-21 | $19.10 | $22.56 | 3,295,900 | — | — |
| 2016-03-18 | $19.13 | $22.60 | 8,724,500 | — | — |
| 2016-03-17 | $19.00 | $22.45 | 4,267,200 | — | — |
| 2016-03-16 | $18.65 | $22.03 | 3,806,200 | — | — |
| 2016-03-15 | $18.48 | $21.83 | 4,219,500 | — | — |
| 2016-03-14 | $19.10 | $22.38 | 2,772,600 | — | — |
| 2016-03-11 | $19.11 | $22.39 | 3,564,600 | — | — |
| 2016-03-10 | $18.76 | $21.98 | 7,924,000 | — | — |
| 2016-03-09 | $19.22 | $22.52 | 5,324,400 | — | — |
| 2016-03-08 | $19.11 | $22.39 | 6,521,000 | — | — |
| 2016-03-07 | $19.52 | $22.87 | 4,958,000 | — | — |
| 2016-03-04 | $19.25 | $22.55 | 6,084,400 | — | — |
| 2016-03-03 | $19.09 | $22.36 | 5,842,300 | — | — |
| 2016-03-02 | $18.46 | $21.63 | 4,467,300 | — | — |
| 2016-03-01 | $18.62 | $21.81 | 4,289,100 | — | — |
| 2016-02-29 | $18.26 | $21.39 | 4,403,000 | — | — |
| 2016-02-26 | $18.46 | $21.63 | 4,449,200 | — | — |
| 2016-02-25 | $18.35 | $21.50 | 3,823,600 | — | — |
| 2016-02-24 | $18.13 | $21.24 | 4,516,900 | — | — |
| 2016-02-23 | $17.95 | $21.03 | 5,589,300 | — | — |
| 2016-02-22 | $18.36 | $21.51 | 6,544,600 | — | — |
| 2016-02-19 | $18.19 | $21.31 | 6,143,800 | — | — |
| 2016-02-18 | $18.21 | $21.33 | 5,808,700 | — | — |
| 2016-02-17 | $18.49 | $21.66 | 6,157,000 | — | — |
| 2016-02-16 | $18.40 | $21.56 | 8,626,500 | — | — |
| 2016-02-12 | $17.56 | $20.57 | 5,008,500 | — | — |
| 2016-02-11 | $16.88 | $19.77 | 8,706,500 | — | — |
| 2016-02-10 | $17.01 | $19.93 | 8,090,200 | — | — |
| 2016-02-09 | $17.00 | $19.92 | 7,041,800 | — | — |
| 2016-02-08 | $17.41 | $20.40 | 9,625,200 | — | — |
| 2016-02-05 | $17.56 | $20.57 | 6,838,500 | — | — |
| 2016-02-04 | $17.55 | $20.56 | 3,567,100 | — | — |
| 2016-02-03 | $17.28 | $20.24 | 4,721,700 | — | — |
| 2016-02-02 | $17.08 | $20.01 | 5,565,700 | — | — |
| 2016-02-01 | $17.64 | $20.67 | 5,949,200 | — | — |
| 2016-01-29 | $17.84 | $20.90 | 7,118,200 | — | — |
| 2016-01-28 | $17.12 | $20.06 | 4,701,300 | — | — |
| 2016-01-27 | $16.85 | $19.74 | 5,151,400 | — | — |
| 2016-01-26 | $17.30 | $20.27 | 2,909,400 | — | — |
| 2016-01-25 | $16.94 | $19.85 | 5,482,600 | — | — |
| 2016-01-22 | $17.41 | $20.40 | 6,242,100 | — | — |
| 2016-01-21 | $16.91 | $19.81 | 6,919,900 | — | — |
| 2016-01-20 | $16.50 | $19.33 | 6,444,800 | — | — |
| 2016-01-19 | $16.44 | $19.26 | 5,758,500 | — | — |
| 2016-01-15 | $16.64 | $19.49 | 5,332,800 | — | — |
| 2016-01-14 | $17.13 | $20.07 | 5,083,700 | — | — |
| 2016-01-13 | $16.59 | $19.44 | 4,489,800 | — | — |
| 2016-01-12 | $17.03 | $19.95 | 3,809,300 | — | — |
| 2016-01-11 | $16.87 | $19.76 | 3,320,600 | — | — |
| 2016-01-08 | $16.91 | $19.81 | 4,534,800 | — | — |
| 2016-01-07 | $17.05 | $19.97 | 5,841,000 | — | — |
| 2016-01-06 | $17.15 | $20.09 | 4,842,100 | — | — |
| 2016-01-05 | $17.55 | $20.56 | 3,689,300 | — | — |
| 2016-01-04 | $17.62 | $20.64 | 5,887,800 | — | — |