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
- 2004-07-26 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 | $26.40 | $131.50 | 123,050 | — | — |
| 2016-12-29 | $26.80 | $133.49 | 155,750 | — | — |
| 2016-12-28 | $26.28 | $130.90 | 183,325 | — | — |
| 2016-12-27 | $26.36 | $131.30 | 185,100 | — | — |
| 2016-12-23 | $26.60 | $132.49 | 122,600 | — | — |
| 2016-12-22 | $26.44 | $131.70 | 338,475 | — | — |
| 2016-12-21 | $27.52 | $132.30 | 397,075 | — | — |
| 2016-12-20 | $27.76 | $133.45 | 354,500 | — | — |
| 2016-12-19 | $27.68 | $133.06 | 419,275 | — | — |
| 2016-12-16 | $27.04 | $129.99 | 446,550 | — | — |
| 2016-12-15 | $26.04 | $125.18 | 411,450 | — | — |
| 2016-12-14 | $26.88 | $129.22 | 252,075 | — | — |
| 2016-12-13 | $26.96 | $129.60 | 254,725 | — | — |
| 2016-12-12 | $27.60 | $132.68 | 202,550 | — | — |
| 2016-12-09 | $27.80 | $133.64 | 264,300 | — | — |
| 2016-12-08 | $27.64 | $132.87 | 212,150 | — | — |
| 2016-12-07 | $27.52 | $132.30 | 228,025 | — | — |
| 2016-12-06 | $27.24 | $130.95 | 197,550 | — | — |
| 2016-12-05 | $26.88 | $129.22 | 216,225 | — | — |
| 2016-12-02 | $26.04 | $125.18 | 125,325 | — | — |
| 2016-12-01 | $26.12 | $125.57 | 317,150 | — | — |
| 2016-11-30 | $26.72 | $128.45 | 232,175 | — | — |
| 2016-11-29 | $26.76 | $128.64 | 243,125 | — | — |
| 2016-11-28 | $26.60 | $127.87 | 161,300 | — | — |
| 2016-11-25 | $26.60 | $127.87 | 95,125 | — | — |
| 2016-11-23 | $26.56 | $127.68 | 239,100 | — | — |
| 2016-11-22 | $26.64 | $128.06 | 273,600 | — | — |
| 2016-11-21 | $26.44 | $127.10 | 258,925 | — | — |
| 2016-11-18 | $26.28 | $126.33 | 215,850 | — | — |
| 2016-11-17 | $25.92 | $124.60 | 211,750 | — | — |
| 2016-11-16 | $25.96 | $124.80 | 194,875 | — | — |
| 2016-11-15 | $26.00 | $124.99 | 204,775 | — | — |
| 2016-11-14 | $25.56 | $122.87 | 258,225 | — | — |
| 2016-11-11 | $25.20 | $121.14 | 380,150 | — | — |
| 2016-11-10 | $24.92 | $119.80 | 328,800 | — | — |
| 2016-11-09 | $25.16 | $120.95 | 428,300 | — | — |
| 2016-11-08 | $24.88 | $119.60 | 480,975 | — | — |
| 2016-11-07 | $24.36 | $117.10 | 270,825 | — | — |
| 2016-11-04 | $24.04 | $115.57 | 238,625 | — | — |
| 2016-11-03 | $23.76 | $114.22 | 217,750 | — | — |
| 2016-11-02 | $23.64 | $113.64 | 191,175 | — | — |
| 2016-11-01 | $23.08 | $110.95 | 227,450 | — | — |
| 2016-10-31 | $23.64 | $113.64 | 208,625 | — | — |
| 2016-10-28 | $23.56 | $113.26 | 183,200 | — | — |
| 2016-10-27 | $23.56 | $113.26 | 136,025 | — | — |
| 2016-10-26 | $23.84 | $114.60 | 191,775 | — | — |
| 2016-10-25 | $24.12 | $115.95 | 244,050 | — | — |
| 2016-10-24 | $24.20 | $116.34 | 120,775 | — | — |
| 2016-10-21 | $24.12 | $115.95 | 130,725 | — | — |
| 2016-10-20 | $24.00 | $115.37 | 102,875 | — | — |
| 2016-10-19 | $23.96 | $115.18 | 114,075 | — | — |
| 2016-10-18 | $23.48 | $112.87 | 100,300 | — | — |
| 2016-10-17 | $23.32 | $112.10 | 74,400 | — | — |
| 2016-10-14 | $23.52 | $113.07 | 160,325 | — | — |
| 2016-10-13 | $23.60 | $113.45 | 107,625 | — | — |
| 2016-10-12 | $23.48 | $112.87 | 172,425 | — | — |
| 2016-10-11 | $23.12 | $111.14 | 85,225 | — | — |
| 2016-10-10 | $23.20 | $111.53 | 101,375 | — | — |
| 2016-10-07 | $22.84 | $109.80 | 134,025 | — | — |
| 2016-10-06 | $22.80 | $109.61 | 192,550 | — | — |
| 2016-10-05 | $23.20 | $111.53 | 191,500 | — | — |
| 2016-10-04 | $23.36 | $112.30 | 273,100 | — | — |
| 2016-10-03 | $23.84 | $114.60 | 184,600 | — | — |
| 2016-09-30 | $24.08 | $115.76 | 200,800 | — | — |
| 2016-09-29 | $24.04 | $115.57 | 274,950 | — | — |
| 2016-09-28 | $24.00 | $115.37 | 139,225 | — | — |
| 2016-09-27 | $23.84 | $114.60 | 152,925 | — | — |
| 2016-09-26 | $23.84 | $114.60 | 205,850 | — | — |
| 2016-09-23 | $24.16 | $116.14 | 243,750 | — | — |
| 2016-09-22 | $24.60 | $118.26 | 368,225 | — | — |
| 2016-09-21 | $24.76 | $114.41 | 387,275 | — | — |
| 2016-09-20 | $24.52 | $113.30 | 256,275 | — | — |
| 2016-09-19 | $24.48 | $113.12 | 347,150 | — | — |
| 2016-09-16 | $23.68 | $109.42 | 402,100 | — | — |
| 2016-09-15 | $23.84 | $110.16 | 141,350 | — | — |
| 2016-09-14 | $23.52 | $108.68 | 147,425 | — | — |
| 2016-09-13 | $23.48 | $108.50 | 214,500 | — | — |
| 2016-09-12 | $23.92 | $110.53 | 267,150 | — | — |
| 2016-09-09 | $23.60 | $109.05 | 364,150 | — | — |
| 2016-09-08 | $24.80 | $114.60 | 132,300 | — | — |
| 2016-09-07 | $24.68 | $114.04 | 184,225 | — | — |
| 2016-09-06 | $24.28 | $112.19 | 151,225 | — | — |
| 2016-09-02 | $24.20 | $111.82 | 201,475 | — | — |
| 2016-09-01 | $23.92 | $110.53 | 197,400 | — | — |
| 2016-08-31 | $24.16 | $111.64 | 203,900 | — | — |
| 2016-08-30 | $23.96 | $110.72 | 144,550 | — | — |
| 2016-08-29 | $24.00 | $110.90 | 118,175 | — | — |
| 2016-08-26 | $23.84 | $110.16 | 166,075 | — | — |
| 2016-08-25 | $24.12 | $111.46 | 101,800 | — | — |
| 2016-08-24 | $24.12 | $111.46 | 155,700 | — | — |
| 2016-08-23 | $24.48 | $113.12 | 141,500 | — | — |
| 2016-08-22 | $24.04 | $111.09 | 140,525 | — | — |
| 2016-08-19 | $23.92 | $110.53 | 363,850 | — | — |
| 2016-08-18 | $24.12 | $111.46 | 534,400 | — | — |
| 2016-08-17 | $24.96 | $115.34 | 182,925 | — | — |
| 2016-08-16 | $25.36 | $117.18 | 98,250 | — | — |
| 2016-08-15 | $25.60 | $118.29 | 113,750 | — | — |
| 2016-08-12 | $25.60 | $118.29 | 109,200 | — | — |
| 2016-08-11 | $25.52 | $117.92 | 114,475 | — | — |
| 2016-08-10 | $25.52 | $117.92 | 97,225 | — | — |
| 2016-08-09 | $25.60 | $118.29 | 173,550 | — | — |
| 2016-08-08 | $25.36 | $117.18 | 172,800 | — | — |
| 2016-08-05 | $25.36 | $117.18 | 291,025 | — | — |
| 2016-08-04 | $24.52 | $113.30 | 274,475 | — | — |
| 2016-08-03 | $24.48 | $113.12 | 664,825 | — | — |
| 2016-08-02 | $25.92 | $119.77 | 176,725 | — | — |
| 2016-08-01 | $26.20 | $121.07 | 133,325 | — | — |
| 2016-07-29 | $26.16 | $120.88 | 215,700 | — | — |
| 2016-07-28 | $26.08 | $120.51 | 118,850 | — | — |
| 2016-07-27 | $26.08 | $120.51 | 136,125 | — | — |
| 2016-07-26 | $25.84 | $119.40 | 182,875 | — | — |
| 2016-07-25 | $25.76 | $119.03 | 178,950 | — | — |
| 2016-07-22 | $25.64 | $118.48 | 130,250 | — | — |
| 2016-07-21 | $25.48 | $117.74 | 148,825 | — | — |
| 2016-07-20 | $25.64 | $118.48 | 201,200 | — | — |
| 2016-07-19 | $25.20 | $116.45 | 100,700 | — | — |
| 2016-07-18 | $25.12 | $116.08 | 148,575 | — | — |
| 2016-07-15 | $24.96 | $115.34 | 130,575 | — | — |
| 2016-07-14 | $24.88 | $114.97 | 117,175 | — | — |
| 2016-07-13 | $24.96 | $115.34 | 152,625 | — | — |
| 2016-07-12 | $24.92 | $115.15 | 262,225 | — | — |
| 2016-07-11 | $24.64 | $113.86 | 153,625 | — | — |
| 2016-07-08 | $24.28 | $112.19 | 153,875 | — | — |
| 2016-07-07 | $24.12 | $111.46 | 119,500 | — | — |
| 2016-07-06 | $24.44 | $112.93 | 208,100 | — | — |
| 2016-07-05 | $24.00 | $110.90 | 190,225 | — | — |
| 2016-07-01 | $24.40 | $112.75 | 113,225 | — | — |
| 2016-06-30 | $24.40 | $112.75 | 197,000 | — | — |
| 2016-06-29 | $24.40 | $112.75 | 203,200 | — | — |
| 2016-06-28 | $23.92 | $110.53 | 166,700 | — | — |
| 2016-06-27 | $23.24 | $107.39 | 302,475 | — | — |
| 2016-06-24 | $23.84 | $110.16 | 358,550 | — | — |
| 2016-06-23 | $23.96 | $110.72 | 574,450 | — | — |
| 2016-06-22 | $25.16 | $111.82 | 796,775 | — | — |
| 2016-06-21 | $26.44 | $117.51 | 305,125 | — | — |
| 2016-06-20 | $26.48 | $117.69 | 292,350 | — | — |
| 2016-06-17 | $26.16 | $116.27 | 578,500 | — | — |
| 2016-06-16 | $25.56 | $113.60 | 177,475 | — | — |
| 2016-06-15 | $25.36 | $112.71 | 137,975 | — | — |
| 2016-06-14 | $25.04 | $111.29 | 206,625 | — | — |
| 2016-06-13 | $25.08 | $111.47 | 181,700 | — | — |
| 2016-06-10 | $25.32 | $112.54 | 245,800 | — | — |
| 2016-06-09 | $25.36 | $112.71 | 242,175 | — | — |
| 2016-06-08 | $25.16 | $111.82 | 200,675 | — | — |
| 2016-06-07 | $24.56 | $109.16 | 161,850 | — | — |
| 2016-06-06 | $24.40 | $108.45 | 235,950 | — | — |
| 2016-06-03 | $24.36 | $108.27 | 205,900 | — | — |
| 2016-06-02 | $24.44 | $108.62 | 192,400 | — | — |
| 2016-06-01 | $23.96 | $106.49 | 167,975 | — | — |
| 2016-05-31 | $23.80 | $105.78 | 281,025 | — | — |
| 2016-05-27 | $23.24 | $103.29 | 207,475 | — | — |
| 2016-05-26 | $23.08 | $102.58 | 116,475 | — | — |
| 2016-05-25 | $23.00 | $102.22 | 108,475 | — | — |
| 2016-05-24 | $22.88 | $101.69 | 126,975 | — | — |
| 2016-05-23 | $22.60 | $100.45 | 119,625 | — | — |
| 2016-05-20 | $22.32 | $99.20 | 174,900 | — | — |
| 2016-05-19 | $22.40 | $99.56 | 180,975 | — | — |
| 2016-05-18 | $22.24 | $98.85 | 147,325 | — | — |
| 2016-05-17 | $22.56 | $100.27 | 299,125 | — | — |
| 2016-05-16 | $22.76 | $101.16 | 164,700 | — | — |
| 2016-05-13 | $22.68 | $100.80 | 198,750 | — | — |
| 2016-05-12 | $22.76 | $101.16 | 118,475 | — | — |
| 2016-05-11 | $22.84 | $101.51 | 137,100 | — | — |
| 2016-05-10 | $22.84 | $101.51 | 142,050 | — | — |
| 2016-05-09 | $22.80 | $101.34 | 237,300 | — | — |
| 2016-05-06 | $22.08 | $98.14 | 171,975 | — | — |
| 2016-05-05 | $21.44 | $95.29 | 246,050 | — | — |
| 2016-05-04 | $20.88 | $92.80 | 244,025 | — | — |
| 2016-05-03 | $20.28 | $90.14 | 211,425 | — | — |
| 2016-05-02 | $20.56 | $91.38 | 154,100 | — | — |
| 2016-04-29 | $20.80 | $92.45 | 129,900 | — | — |
| 2016-04-28 | $20.68 | $91.91 | 127,850 | — | — |
| 2016-04-27 | $20.80 | $92.45 | 118,325 | — | — |
| 2016-04-26 | $20.80 | $92.45 | 282,300 | — | — |
| 2016-04-25 | $20.24 | $89.96 | 175,600 | — | — |
| 2016-04-22 | $20.24 | $89.96 | 144,425 | — | — |
| 2016-04-21 | $20.04 | $89.07 | 158,900 | — | — |
| 2016-04-20 | $20.16 | $89.60 | 194,600 | — | — |
| 2016-04-19 | $19.88 | $88.36 | 97,650 | — | — |
| 2016-04-18 | $19.68 | $87.47 | 93,125 | — | — |
| 2016-04-15 | $19.64 | $87.29 | 65,675 | — | — |
| 2016-04-14 | $19.64 | $87.29 | 80,800 | — | — |
| 2016-04-13 | $19.68 | $87.47 | 145,100 | — | — |
| 2016-04-12 | $19.40 | $86.22 | 133,950 | — | — |
| 2016-04-11 | $19.04 | $84.62 | 170,650 | — | — |
| 2016-04-08 | $18.56 | $82.49 | 133,650 | — | — |
| 2016-04-07 | $18.60 | $82.67 | 116,975 | — | — |
| 2016-04-06 | $18.72 | $83.20 | 78,575 | — | — |
| 2016-04-05 | $18.68 | $83.02 | 95,175 | — | — |
| 2016-04-04 | $18.60 | $82.67 | 123,825 | — | — |
| 2016-04-01 | $18.84 | $83.74 | 107,725 | — | — |
| 2016-03-31 | $18.96 | $84.27 | 194,350 | — | — |
| 2016-03-30 | $18.84 | $83.74 | 162,000 | — | — |
| 2016-03-29 | $18.80 | $83.56 | 251,275 | — | — |
| 2016-03-28 | $18.28 | $81.25 | 174,475 | — | — |
| 2016-03-24 | $18.00 | $80.00 | 206,775 | — | — |
| 2016-03-23 | $18.32 | $81.42 | 349,525 | — | — |
| 2016-03-22 | $20.04 | $84.80 | 529,575 | — | — |
| 2016-03-21 | $20.12 | $85.14 | 452,575 | — | — |
| 2016-03-18 | $18.68 | $79.05 | 350,625 | — | — |
| 2016-03-17 | $19.00 | $80.40 | 300,375 | — | — |
| 2016-03-16 | $17.96 | $76.00 | 152,300 | — | — |
| 2016-03-15 | $17.76 | $75.15 | 171,750 | — | — |
| 2016-03-14 | $18.08 | $76.51 | 125,000 | — | — |
| 2016-03-11 | $17.88 | $75.66 | 133,500 | — | — |
| 2016-03-10 | $17.56 | $74.31 | 136,050 | — | — |
| 2016-03-09 | $17.92 | $75.83 | 130,675 | — | — |
| 2016-03-08 | $17.96 | $76.00 | 206,925 | — | — |
| 2016-03-07 | $18.64 | $78.88 | 179,400 | — | — |
| 2016-03-04 | $18.16 | $76.85 | 271,800 | — | — |
| 2016-03-03 | $17.80 | $75.32 | 276,150 | — | — |
| 2016-03-02 | $17.04 | $72.11 | 201,475 | — | — |
| 2016-03-01 | $16.84 | $71.26 | 189,575 | — | — |
| 2016-02-29 | $16.72 | $70.75 | 336,100 | — | — |
| 2016-02-26 | $15.92 | $67.37 | 565,575 | — | — |
| 2016-02-25 | $16.64 | $70.41 | 330,425 | — | — |
| 2016-02-24 | $16.24 | $68.72 | 878,350 | — | — |
| 2016-02-23 | $20.32 | $85.99 | 205,400 | — | — |
| 2016-02-22 | $19.88 | $84.12 | 197,925 | — | — |
| 2016-02-19 | $19.48 | $82.43 | 101,300 | — | — |
| 2016-02-18 | $19.52 | $82.60 | 112,050 | — | — |
| 2016-02-17 | $19.40 | $82.09 | 150,825 | — | — |
| 2016-02-16 | $19.12 | $80.91 | 154,150 | — | — |
| 2016-02-12 | $18.44 | $78.03 | 135,450 | — | — |
| 2016-02-11 | $17.88 | $75.66 | 152,650 | — | — |
| 2016-02-10 | $18.36 | $77.69 | 113,175 | — | — |
| 2016-02-09 | $18.44 | $78.03 | 190,700 | — | — |
| 2016-02-08 | $19.04 | $80.57 | 216,800 | — | — |
| 2016-02-05 | $19.20 | $81.25 | 153,600 | — | — |
| 2016-02-04 | $19.44 | $82.26 | 163,750 | — | — |
| 2016-02-03 | $19.24 | $81.42 | 203,275 | — | — |
| 2016-02-02 | $18.84 | $79.72 | 130,925 | — | — |
| 2016-02-01 | $19.08 | $80.74 | 168,350 | — | — |
| 2016-01-29 | $19.36 | $81.92 | 350,900 | — | — |
| 2016-01-28 | $18.52 | $78.37 | 144,550 | — | — |
| 2016-01-27 | $18.32 | $77.52 | 202,400 | — | — |
| 2016-01-26 | $18.68 | $79.05 | 269,075 | — | — |
| 2016-01-25 | $17.72 | $74.98 | 293,675 | — | — |
| 2016-01-22 | $18.36 | $77.69 | 267,125 | — | — |
| 2016-01-21 | $17.36 | $73.46 | 207,925 | — | — |
| 2016-01-20 | $17.24 | $72.95 | 693,650 | — | — |
| 2016-01-19 | $17.20 | $72.78 | 572,100 | — | — |
| 2016-01-15 | $18.56 | $78.54 | 494,300 | — | — |
| 2016-01-14 | $19.48 | $82.43 | 367,500 | — | — |
| 2016-01-13 | $19.48 | $82.43 | 428,025 | — | — |
| 2016-01-12 | $20.56 | $87.00 | 289,200 | — | — |
| 2016-01-11 | $20.84 | $88.19 | 196,475 | — | — |
| 2016-01-08 | $21.08 | $89.20 | 157,725 | — | — |
| 2016-01-07 | $21.24 | $89.88 | 199,125 | — | — |
| 2016-01-06 | $22.04 | $93.27 | 126,400 | — | — |
| 2016-01-05 | $21.92 | $92.76 | 150,675 | — | — |
| 2016-01-04 | $21.40 | $90.56 | 267,675 | — | — |