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
- 2014-06-27 to 2026-09-09
- 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 | $25.54 | $27.65 | 306,300 | — | — |
| 2016-12-29 | $25.30 | $27.39 | 248,000 | — | — |
| 2016-12-28 | $25.34 | $27.43 | 229,500 | — | — |
| 2016-12-27 | $25.25 | $27.34 | 334,000 | — | — |
| 2016-12-23 | $25.30 | $27.39 | 269,300 | — | — |
| 2016-12-22 | $25.23 | $27.32 | 355,800 | — | — |
| 2016-12-21 | $24.86 | $26.92 | 684,900 | — | — |
| 2016-12-20 | $24.83 | $26.88 | 353,500 | — | — |
| 2016-12-19 | $24.25 | $26.25 | 477,900 | — | — |
| 2016-12-16 | $23.97 | $25.95 | 630,100 | — | — |
| 2016-12-15 | $24.35 | $26.36 | 641,500 | — | — |
| 2016-12-14 | $24.59 | $26.62 | 514,600 | — | — |
| 2016-12-13 | $24.96 | $27.02 | 393,800 | — | — |
| 2016-12-12 | $25.30 | $27.39 | 292,500 | — | — |
| 2016-12-09 | $25.32 | $27.41 | 544,500 | — | — |
| 2016-12-08 | $24.89 | $26.95 | 626,000 | — | — |
| 2016-12-07 | $24.96 | $27.02 | 448,200 | — | — |
| 2016-12-06 | $25.18 | $27.26 | 493,800 | — | — |
| 2016-12-05 | $25.33 | $27.42 | 300,800 | — | — |
| 2016-12-02 | $25.36 | $27.46 | 288,300 | — | — |
| 2016-12-01 | $25.20 | $27.28 | 655,100 | — | — |
| 2016-11-30 | $25.61 | $27.73 | 809,300 | — | — |
| 2016-11-29 | $26.02 | $28.17 | 251,600 | — | — |
| 2016-11-28 | $26.67 | $28.87 | 291,100 | — | — |
| 2016-11-25 | $26.48 | $28.67 | 136,700 | — | — |
| 2016-11-23 | $26.19 | $28.36 | 266,700 | — | — |
| 2016-11-22 | $26.01 | $28.16 | 416,300 | — | — |
| 2016-11-21 | $25.60 | $27.72 | 553,000 | — | — |
| 2016-11-18 | $25.25 | $27.34 | 370,800 | — | — |
| 2016-11-17 | $25.24 | $27.33 | 254,000 | — | — |
| 2016-11-16 | $25.10 | $27.18 | 193,400 | — | — |
| 2016-11-15 | $25.01 | $27.08 | 333,000 | — | — |
| 2016-11-14 | $24.80 | $26.85 | 429,900 | — | — |
| 2016-11-11 | $24.55 | $26.58 | 517,300 | — | — |
| 2016-11-10 | $25.34 | $27.43 | 653,500 | — | — |
| 2016-11-09 | $25.53 | $27.64 | 1,386,600 | — | — |
| 2016-11-08 | $27.09 | $29.33 | 387,100 | — | — |
| 2016-11-07 | $26.82 | $29.04 | 296,800 | — | — |
| 2016-11-04 | $26.47 | $28.66 | 661,400 | — | — |
| 2016-11-03 | $27.00 | $28.86 | 406,900 | — | — |
| 2016-11-02 | $26.43 | $28.25 | 460,000 | — | — |
| 2016-11-01 | $27.03 | $28.89 | 514,100 | — | — |
| 2016-10-31 | $27.35 | $29.24 | 491,900 | — | — |
| 2016-10-28 | $27.66 | $29.57 | 509,900 | — | — |
| 2016-10-27 | $28.43 | $30.39 | 173,300 | — | — |
| 2016-10-26 | $28.45 | $30.41 | 184,300 | — | — |
| 2016-10-25 | $28.19 | $30.14 | 303,500 | — | — |
| 2016-10-24 | $28.49 | $30.46 | 180,200 | — | — |
| 2016-10-21 | $28.72 | $30.70 | 314,600 | — | — |
| 2016-10-20 | $28.58 | $30.55 | 289,700 | — | — |
| 2016-10-19 | $28.11 | $30.05 | 636,900 | — | — |
| 2016-10-18 | $27.96 | $29.89 | 353,100 | — | — |
| 2016-10-17 | $27.24 | $29.12 | 663,100 | — | — |
| 2016-10-14 | $27.04 | $28.91 | 508,200 | — | — |
| 2016-10-13 | $26.41 | $28.23 | 261,400 | — | — |
| 2016-10-12 | $26.77 | $28.62 | 225,400 | — | — |
| 2016-10-11 | $26.40 | $28.22 | 987,500 | — | — |
| 2016-10-10 | $26.60 | $28.44 | 912,800 | — | — |
| 2016-10-07 | $27.21 | $29.09 | 786,400 | — | — |
| 2016-10-06 | $26.79 | $28.64 | 517,100 | — | — |
| 2016-10-05 | $26.84 | $28.69 | 520,000 | — | — |
| 2016-10-04 | $26.47 | $28.30 | 792,000 | — | — |
| 2016-10-03 | $27.21 | $29.09 | 550,900 | — | — |
| 2016-09-30 | $27.97 | $29.90 | 493,100 | — | — |
| 2016-09-29 | $27.85 | $29.77 | 267,900 | — | — |
| 2016-09-28 | $28.31 | $30.26 | 287,400 | — | — |
| 2016-09-27 | $28.21 | $30.16 | 362,800 | — | — |
| 2016-09-26 | $28.57 | $30.54 | 237,900 | — | — |
| 2016-09-23 | $29.18 | $31.19 | 251,800 | — | — |
| 2016-09-22 | $29.24 | $31.26 | 534,800 | — | — |
| 2016-09-21 | $29.10 | $31.11 | 485,800 | — | — |
| 2016-09-20 | $28.76 | $30.74 | 307,700 | — | — |
| 2016-09-19 | $29.02 | $31.02 | 544,700 | — | — |
| 2016-09-16 | $28.26 | $30.21 | 325,700 | — | — |
| 2016-09-15 | $28.31 | $30.26 | 350,100 | — | — |
| 2016-09-14 | $28.27 | $30.22 | 587,900 | — | — |
| 2016-09-13 | $28.25 | $30.20 | 751,000 | — | — |
| 2016-09-12 | $28.95 | $30.95 | 1,024,300 | — | — |
| 2016-09-09 | $28.90 | $30.89 | 5,807,000 | — | — |
| 2016-09-08 | $30.71 | $32.83 | 298,500 | — | — |
| 2016-09-07 | $30.75 | $32.87 | 160,400 | — | — |
| 2016-09-06 | $30.25 | $32.34 | 167,500 | — | — |
| 2016-09-02 | $29.60 | $31.64 | 63,600 | — | — |
| 2016-09-01 | $29.14 | $31.15 | 163,200 | — | — |
| 2016-08-31 | $29.13 | $31.14 | 272,300 | — | — |
| 2016-08-30 | $29.46 | $31.49 | 127,900 | — | — |
| 2016-08-29 | $29.76 | $31.81 | 226,300 | — | — |
| 2016-08-26 | $30.48 | $32.58 | 324,000 | — | — |
| 2016-08-25 | $30.81 | $32.94 | 136,400 | — | — |
| 2016-08-24 | $30.81 | $32.94 | 131,300 | — | — |
| 2016-08-23 | $30.94 | $33.07 | 216,600 | — | — |
| 2016-08-22 | $30.52 | $32.63 | 323,600 | — | — |
| 2016-08-19 | $30.87 | $33.00 | 214,800 | — | — |
| 2016-08-18 | $30.64 | $32.75 | 70,300 | — | — |
| 2016-08-17 | $30.45 | $32.55 | 82,800 | — | — |
| 2016-08-16 | $30.66 | $32.78 | 89,000 | — | — |
| 2016-08-15 | $31.16 | $33.31 | 97,800 | — | — |
| 2016-08-12 | $31.25 | $33.41 | 182,200 | — | — |
| 2016-08-11 | $30.73 | $32.85 | 71,000 | — | — |
| 2016-08-10 | $30.78 | $32.90 | 214,700 | — | — |
| 2016-08-09 | $30.37 | $32.47 | 129,400 | — | — |
| 2016-08-08 | $29.92 | $31.98 | 223,500 | — | — |
| 2016-08-05 | $30.48 | $32.58 | 108,400 | — | — |
| 2016-08-04 | $30.35 | $32.44 | 124,700 | — | — |
| 2016-08-03 | $30.24 | $32.33 | 173,100 | — | — |
| 2016-08-02 | $29.89 | $31.95 | 188,100 | — | — |
| 2016-08-01 | $30.61 | $32.37 | 290,100 | — | — |
| 2016-07-29 | $31.23 | $33.02 | 250,500 | — | — |
| 2016-07-28 | $31.15 | $32.94 | 322,400 | — | — |
| 2016-07-27 | $31.22 | $33.01 | 183,000 | — | — |
| 2016-07-26 | $31.73 | $33.55 | 154,500 | — | — |
| 2016-07-25 | $31.72 | $33.54 | 155,600 | — | — |
| 2016-07-22 | $31.73 | $33.55 | 103,600 | — | — |
| 2016-07-21 | $31.33 | $33.13 | 93,800 | — | — |
| 2016-07-20 | $30.98 | $32.76 | 157,700 | — | — |
| 2016-07-19 | $31.00 | $32.78 | 166,400 | — | — |
| 2016-07-18 | $30.76 | $32.53 | 146,300 | — | — |
| 2016-07-15 | $31.23 | $33.02 | 126,400 | — | — |
| 2016-07-14 | $30.71 | $32.47 | 183,600 | — | — |
| 2016-07-13 | $31.14 | $32.93 | 68,400 | — | — |
| 2016-07-12 | $30.96 | $32.74 | 155,000 | — | — |
| 2016-07-11 | $31.07 | $32.86 | 207,300 | — | — |
| 2016-07-08 | $30.86 | $32.63 | 259,900 | — | — |
| 2016-07-07 | $30.56 | $32.32 | 122,300 | — | — |
| 2016-07-06 | $31.24 | $33.04 | 428,400 | — | — |
| 2016-07-05 | $30.90 | $32.68 | 474,700 | — | — |
| 2016-07-01 | $30.34 | $32.08 | 170,600 | — | — |
| 2016-06-30 | $30.38 | $32.13 | 209,300 | — | — |
| 2016-06-29 | $29.97 | $31.69 | 229,600 | — | — |
| 2016-06-28 | $29.28 | $30.96 | 233,300 | — | — |
| 2016-06-27 | $28.81 | $30.47 | 258,200 | — | — |
| 2016-06-24 | $28.80 | $30.46 | 290,400 | — | — |
| 2016-06-23 | $29.41 | $31.10 | 136,900 | — | — |
| 2016-06-22 | $29.11 | $30.78 | 225,400 | — | — |
| 2016-06-21 | $28.90 | $30.56 | 157,400 | — | — |
| 2016-06-20 | $28.21 | $29.83 | 212,200 | — | — |
| 2016-06-17 | $28.12 | $29.74 | 257,900 | — | — |
| 2016-06-16 | $28.01 | $29.62 | 247,500 | — | — |
| 2016-06-15 | $27.96 | $29.57 | 200,300 | — | — |
| 2016-06-14 | $28.02 | $29.63 | 294,700 | — | — |
| 2016-06-13 | $28.69 | $30.34 | 150,100 | — | — |
| 2016-06-10 | $28.80 | $30.46 | 114,900 | — | — |
| 2016-06-09 | $29.06 | $30.73 | 114,200 | — | — |
| 2016-06-08 | $29.49 | $31.18 | 245,900 | — | — |
| 2016-06-07 | $28.98 | $30.65 | 216,600 | — | — |
| 2016-06-06 | $28.95 | $30.61 | 203,900 | — | — |
| 2016-06-03 | $28.91 | $30.57 | 173,700 | — | — |
| 2016-06-02 | $28.69 | $30.34 | 172,800 | — | — |
| 2016-06-01 | $28.65 | $30.30 | 136,700 | — | — |
| 2016-05-31 | $28.53 | $30.17 | 140,600 | — | — |
| 2016-05-27 | $28.31 | $29.94 | 73,900 | — | — |
| 2016-05-26 | $28.45 | $30.09 | 99,800 | — | — |
| 2016-05-25 | $27.66 | $29.25 | 173,600 | — | — |
| 2016-05-24 | $27.95 | $29.56 | 106,900 | — | — |
| 2016-05-23 | $28.00 | $29.61 | 80,900 | — | — |
| 2016-05-20 | $28.35 | $29.98 | 89,700 | — | — |
| 2016-05-19 | $28.27 | $29.89 | 160,500 | — | — |
| 2016-05-18 | $28.12 | $29.74 | 179,700 | — | — |
| 2016-05-17 | $28.48 | $30.12 | 270,100 | — | — |
| 2016-05-16 | $29.00 | $30.67 | 105,600 | — | — |
| 2016-05-13 | $29.05 | $30.72 | 101,100 | — | — |
| 2016-05-12 | $29.22 | $30.90 | 207,000 | — | — |
| 2016-05-11 | $29.02 | $30.69 | 211,300 | — | — |
| 2016-05-10 | $29.41 | $31.10 | 324,800 | — | — |
| 2016-05-09 | $28.97 | $30.63 | 349,300 | — | — |
| 2016-05-06 | $28.53 | $30.17 | 185,800 | — | — |
| 2016-05-05 | $27.90 | $29.50 | 218,800 | — | — |
| 2016-05-04 | $28.00 | $29.61 | 357,300 | — | — |
| 2016-05-03 | $27.75 | $29.01 | 200,900 | — | — |
| 2016-05-02 | $28.58 | $29.88 | 180,000 | — | — |
| 2016-04-29 | $28.89 | $30.20 | 256,800 | — | — |
| 2016-04-28 | $29.28 | $30.61 | 311,300 | — | — |
| 2016-04-27 | $29.13 | $30.45 | 513,700 | — | — |
| 2016-04-26 | $28.41 | $29.70 | 118,800 | — | — |
| 2016-04-25 | $28.11 | $29.38 | 209,900 | — | — |
| 2016-04-22 | $28.11 | $29.38 | 316,400 | — | — |
| 2016-04-21 | $27.46 | $28.70 | 473,000 | — | — |
| 2016-04-20 | $26.31 | $27.50 | 354,800 | — | — |
| 2016-04-19 | $26.75 | $27.96 | 148,100 | — | — |
| 2016-04-18 | $26.88 | $28.10 | 180,100 | — | — |
| 2016-04-15 | $26.83 | $28.05 | 119,900 | — | — |
| 2016-04-14 | $26.64 | $27.85 | 103,100 | — | — |
| 2016-04-13 | $26.59 | $27.79 | 308,100 | — | — |
| 2016-04-12 | $26.24 | $27.43 | 494,700 | — | — |
| 2016-04-11 | $26.38 | $27.58 | 233,800 | — | — |
| 2016-04-08 | $26.61 | $27.82 | 255,600 | — | — |
| 2016-04-07 | $26.26 | $27.45 | 195,500 | — | — |
| 2016-04-06 | $26.01 | $27.19 | 233,200 | — | — |
| 2016-04-05 | $26.12 | $27.30 | 129,900 | — | — |
| 2016-04-04 | $26.39 | $27.59 | 169,900 | — | — |
| 2016-04-01 | $26.98 | $28.20 | 183,500 | — | — |
| 2016-03-31 | $27.19 | $28.42 | 352,600 | — | — |
| 2016-03-30 | $27.10 | $28.33 | 214,200 | — | — |
| 2016-03-29 | $27.00 | $28.22 | 367,800 | — | — |
| 2016-03-28 | $26.77 | $27.98 | 147,700 | — | — |
| 2016-03-24 | $26.74 | $27.95 | 323,000 | — | — |
| 2016-03-23 | $26.03 | $27.21 | 264,000 | — | — |
| 2016-03-22 | $26.19 | $27.38 | 257,200 | — | — |
| 2016-03-21 | $26.02 | $27.20 | 634,400 | — | — |
| 2016-03-18 | $26.05 | $27.23 | 488,600 | — | — |
| 2016-03-17 | $25.89 | $27.06 | 568,700 | — | — |
| 2016-03-16 | $26.38 | $27.58 | 495,000 | — | — |
| 2016-03-15 | $26.10 | $27.28 | 360,800 | — | — |
| 2016-03-14 | $25.90 | $27.07 | 311,200 | — | — |
| 2016-03-11 | $25.90 | $27.07 | 536,300 | — | — |
| 2016-03-10 | $26.20 | $27.39 | 323,700 | — | — |
| 2016-03-09 | $26.21 | $27.40 | 370,400 | — | — |
| 2016-03-08 | $25.62 | $26.78 | 1,090,400 | — | — |
| 2016-03-07 | $25.76 | $26.93 | 456,300 | — | — |
| 2016-03-04 | $25.05 | $26.19 | 442,300 | — | — |
| 2016-03-03 | $25.61 | $26.77 | 308,800 | — | — |
| 2016-03-02 | $25.90 | $27.07 | 694,700 | — | — |
| 2016-03-01 | $26.08 | $27.26 | 380,400 | — | — |
| 2016-02-29 | $25.94 | $27.12 | 579,800 | — | — |
| 2016-02-26 | $25.94 | $27.12 | 416,000 | — | — |
| 2016-02-25 | $25.96 | $27.14 | 595,100 | — | — |
| 2016-02-24 | $25.87 | $27.04 | 1,096,700 | — | — |
| 2016-02-23 | $25.83 | $27.00 | 3,595,200 | — | — |
| 2016-02-22 | $28.13 | $29.40 | 51,000 | — | — |
| 2016-02-19 | $27.39 | $28.63 | 54,300 | — | — |
| 2016-02-18 | $27.70 | $28.96 | 75,400 | — | — |
| 2016-02-17 | $27.01 | $28.23 | 128,800 | — | — |
| 2016-02-16 | $27.20 | $28.43 | 77,400 | — | — |
| 2016-02-12 | $26.31 | $27.50 | 163,100 | — | — |
| 2016-02-11 | $24.89 | $26.02 | 190,900 | — | — |
| 2016-02-10 | $26.00 | $27.18 | 581,300 | — | — |
| 2016-02-09 | $27.17 | $28.40 | 306,900 | — | — |
| 2016-02-08 | $29.03 | $30.35 | 73,100 | — | — |
| 2016-02-05 | $29.16 | $30.48 | 113,300 | — | — |
| 2016-02-04 | $29.20 | $30.52 | 353,900 | — | — |
| 2016-02-03 | $28.85 | $30.16 | 357,200 | — | — |
| 2016-02-02 | $26.66 | $27.55 | 225,700 | — | — |
| 2016-02-01 | $27.24 | $28.15 | 173,100 | — | — |
| 2016-01-29 | $26.99 | $27.89 | 234,000 | — | — |
| 2016-01-28 | $26.09 | $26.96 | 259,900 | — | — |
| 2016-01-27 | $26.25 | $27.12 | 144,300 | — | — |
| 2016-01-26 | $26.51 | $27.39 | 104,100 | — | — |
| 2016-01-25 | $25.12 | $25.95 | 81,100 | — | — |
| 2016-01-22 | $25.83 | $26.69 | 100,500 | — | — |
| 2016-01-21 | $24.88 | $25.71 | 150,000 | — | — |
| 2016-01-20 | $25.54 | $26.39 | 126,700 | — | — |
| 2016-01-19 | $26.34 | $27.22 | 109,300 | — | — |
| 2016-01-15 | $26.68 | $27.57 | 133,300 | — | — |
| 2016-01-14 | $27.94 | $28.87 | 203,200 | — | — |
| 2016-01-13 | $25.98 | $26.84 | 147,800 | — | — |
| 2016-01-12 | $28.66 | $29.61 | 465,800 | — | — |
| 2016-01-11 | $28.55 | $29.50 | 295,400 | — | — |
| 2016-01-08 | $28.08 | $29.01 | 217,800 | — | — |
| 2016-01-07 | $27.11 | $28.01 | 177,700 | — | — |
| 2016-01-06 | $28.28 | $29.22 | 148,500 | — | — |
| 2016-01-05 | $28.61 | $29.56 | 212,600 | — | — |
| 2016-01-04 | $29.23 | $30.20 | 209,600 | — | — |