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
- 1997-04-07 to 2026-09-02
- 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 | $22.47 | $58.76 | 5,400 | — | — |
| 2016-12-29 | $22.52 | $58.89 | 5,800 | — | — |
| 2016-12-28 | $22.10 | $57.79 | 3,900 | — | — |
| 2016-12-27 | $21.66 | $56.64 | 6,700 | — | — |
| 2016-12-23 | $21.66 | $56.64 | 6,100 | — | — |
| 2016-12-22 | $21.73 | $56.82 | 17,900 | — | — |
| 2016-12-21 | $21.42 | $56.01 | 18,100 | — | — |
| 2016-12-20 | $22.16 | $57.95 | 29,200 | — | — |
| 2016-12-19 | $21.82 | $57.06 | 8,400 | — | — |
| 2016-12-16 | $22.42 | $58.63 | 5,300 | — | — |
| 2016-12-15 | $22.37 | $58.50 | 8,500 | — | — |
| 2016-12-14 | $22.80 | $59.62 | 4,000 | — | — |
| 2016-12-13 | $22.80 | $59.62 | 3,600 | — | — |
| 2016-12-12 | $22.81 | $59.65 | 2,900 | — | — |
| 2016-12-09 | $22.73 | $59.44 | 15,300 | — | — |
| 2016-12-08 | $22.26 | $58.21 | 2,900 | — | — |
| 2016-12-07 | $22.30 | $58.32 | 24,600 | — | — |
| 2016-12-06 | $22.48 | $58.79 | 13,000 | — | — |
| 2016-12-05 | $22.31 | $58.34 | 3,000 | — | — |
| 2016-12-02 | $22.28 | $58.26 | 91,200 | — | — |
| 2016-12-01 | $21.72 | $56.80 | 37,600 | — | — |
| 2016-11-30 | $22.11 | $57.82 | 12,000 | — | — |
| 2016-11-29 | $22.52 | $58.89 | 22,900 | — | — |
| 2016-11-28 | $22.61 | $59.13 | 3,400 | — | — |
| 2016-11-25 | $22.51 | $58.86 | 8,800 | — | — |
| 2016-11-23 | $22.36 | $58.47 | 24,100 | — | — |
| 2016-11-22 | $22.09 | $57.77 | 15,100 | — | — |
| 2016-11-21 | $22.22 | $58.11 | 13,900 | — | — |
| 2016-11-18 | $22.06 | $57.69 | 16,300 | — | — |
| 2016-11-17 | $22.78 | $59.57 | 24,700 | — | — |
| 2016-11-16 | $22.66 | $59.26 | 23,300 | — | — |
| 2016-11-15 | $22.24 | $58.16 | 22,700 | — | — |
| 2016-11-14 | $22.18 | $58.00 | 10,100 | — | — |
| 2016-11-11 | $22.51 | $58.86 | 17,900 | — | — |
| 2016-11-10 | $22.83 | $59.70 | 32,600 | — | — |
| 2016-11-09 | $24.33 | $63.62 | 14,200 | — | — |
| 2016-11-08 | $24.53 | $64.15 | 31,400 | — | — |
| 2016-11-07 | $24.14 | $63.13 | 11,600 | — | — |
| 2016-11-04 | $23.39 | $61.17 | 22,600 | — | — |
| 2016-11-03 | $23.73 | $62.05 | 20,500 | — | — |
| 2016-11-02 | $24.25 | $63.41 | 42,200 | — | — |
| 2016-11-01 | $24.07 | $62.94 | 21,100 | — | — |
| 2016-10-31 | $24.08 | $62.97 | 8,000 | — | — |
| 2016-10-28 | $24.39 | $63.78 | 13,800 | — | — |
| 2016-10-27 | $24.43 | $63.89 | 11,700 | — | — |
| 2016-10-26 | $23.97 | $62.68 | 5,500 | — | — |
| 2016-10-25 | $24.50 | $64.07 | 23,800 | — | — |
| 2016-10-24 | $24.10 | $63.02 | 27,400 | — | — |
| 2016-10-21 | $23.40 | $61.19 | 2,900 | — | — |
| 2016-10-20 | $23.35 | $61.06 | 1,500 | — | — |
| 2016-10-19 | $23.23 | $60.75 | 7,600 | — | — |
| 2016-10-18 | $23.22 | $60.28 | 10,500 | — | — |
| 2016-10-17 | $23.12 | $60.02 | 5,800 | — | — |
| 2016-10-14 | $23.05 | $59.84 | 9,400 | — | — |
| 2016-10-13 | $22.71 | $58.96 | 7,000 | — | — |
| 2016-10-12 | $23.25 | $60.36 | 8,100 | — | — |
| 2016-10-11 | $23.22 | $60.28 | 7,100 | — | — |
| 2016-10-10 | $23.45 | $60.88 | 1,400 | — | — |
| 2016-10-07 | $23.12 | $60.02 | 17,700 | — | — |
| 2016-10-06 | $23.42 | $60.80 | 7,700 | — | — |
| 2016-10-05 | $23.37 | $60.67 | 13,700 | — | — |
| 2016-10-04 | $22.94 | $59.55 | 8,800 | — | — |
| 2016-10-03 | $23.07 | $59.89 | 21,200 | — | — |
| 2016-09-30 | $22.60 | $58.67 | 33,800 | — | — |
| 2016-09-29 | $22.08 | $57.32 | 78,000 | — | — |
| 2016-09-28 | $22.50 | $58.41 | 65,500 | — | — |
| 2016-09-27 | $22.46 | $58.31 | 63,300 | — | — |
| 2016-09-26 | $22.60 | $58.67 | 18,900 | — | — |
| 2016-09-23 | $22.91 | $59.48 | 26,400 | — | — |
| 2016-09-22 | $22.57 | $58.59 | 19,700 | — | — |
| 2016-09-21 | $22.34 | $58.00 | 14,800 | — | — |
| 2016-09-20 | $21.88 | $56.80 | 27,300 | — | — |
| 2016-09-19 | $21.76 | $56.49 | 13,500 | — | — |
| 2016-09-16 | $21.43 | $55.63 | 14,600 | — | — |
| 2016-09-15 | $21.43 | $55.63 | 13,200 | — | — |
| 2016-09-14 | $21.88 | $56.80 | 15,200 | — | — |
| 2016-09-13 | $21.42 | $55.61 | 19,600 | — | — |
| 2016-09-12 | $21.47 | $55.74 | 28,200 | — | — |
| 2016-09-09 | $21.18 | $54.99 | 16,000 | — | — |
| 2016-09-08 | $21.56 | $55.97 | 5,100 | — | — |
| 2016-09-07 | $22.09 | $57.35 | 9,400 | — | — |
| 2016-09-06 | $22.02 | $57.17 | 7,800 | — | — |
| 2016-09-02 | $22.06 | $57.27 | 16,900 | — | — |
| 2016-09-01 | $21.53 | $55.89 | 16,100 | — | — |
| 2016-08-31 | $21.22 | $55.09 | 33,800 | — | — |
| 2016-08-30 | $22.03 | $57.19 | 73,600 | — | — |
| 2016-08-29 | $22.17 | $57.56 | 11,100 | — | — |
| 2016-08-26 | $22.24 | $57.74 | 47,100 | — | — |
| 2016-08-25 | $22.73 | $59.01 | 37,000 | — | — |
| 2016-08-24 | $23.04 | $59.81 | 6,200 | — | — |
| 2016-08-23 | $22.75 | $59.06 | 6,900 | — | — |
| 2016-08-22 | $23.08 | $59.92 | 10,400 | — | — |
| 2016-08-19 | $23.47 | $60.93 | 2,100 | — | — |
| 2016-08-18 | $23.64 | $61.37 | 3,000 | — | — |
| 2016-08-17 | $24.05 | $62.44 | 1,900 | — | — |
| 2016-08-16 | $24.35 | $62.77 | 4,200 | — | — |
| 2016-08-15 | $23.96 | $61.77 | 10,400 | — | — |
| 2016-08-12 | $23.97 | $61.79 | 21,800 | — | — |
| 2016-08-11 | $24.22 | $62.44 | 54,500 | — | — |
| 2016-08-10 | $23.52 | $60.63 | 3,400 | — | — |
| 2016-08-09 | $23.55 | $60.71 | 18,200 | — | — |
| 2016-08-08 | $23.22 | $59.86 | 10,000 | — | — |
| 2016-08-05 | $23.46 | $60.48 | 35,300 | — | — |
| 2016-08-04 | $23.33 | $60.14 | 16,500 | — | — |
| 2016-08-03 | $23.46 | $60.48 | 7,900 | — | — |
| 2016-08-02 | $24.07 | $62.05 | 24,500 | — | — |
| 2016-08-01 | $23.59 | $60.81 | 15,400 | — | — |
| 2016-07-29 | $23.38 | $60.27 | 19,600 | — | — |
| 2016-07-28 | $22.74 | $58.62 | 10,200 | — | — |
| 2016-07-27 | $23.11 | $59.57 | 19,300 | — | — |
| 2016-07-26 | $22.56 | $58.16 | 31,300 | — | — |
| 2016-07-25 | $23.23 | $59.88 | 9,000 | — | — |
| 2016-07-22 | $23.81 | $61.38 | 10,100 | — | — |
| 2016-07-21 | $22.95 | $59.16 | 8,900 | — | — |
| 2016-07-20 | $22.98 | $59.24 | 22,400 | — | — |
| 2016-07-19 | $23.00 | $59.29 | 38,000 | — | — |
| 2016-07-18 | $22.45 | $57.87 | 15,400 | — | — |
| 2016-07-15 | $22.36 | $57.64 | 9,800 | — | — |
| 2016-07-14 | $22.79 | $58.75 | 7,400 | — | — |
| 2016-07-13 | $22.90 | $59.03 | 14,300 | — | — |
| 2016-07-12 | $23.02 | $59.34 | 30,500 | — | — |
| 2016-07-11 | $23.72 | $61.15 | 10,400 | — | — |
| 2016-07-08 | $23.68 | $61.04 | 31,700 | — | — |
| 2016-07-07 | $21.50 | $55.42 | 18,000 | — | — |
| 2016-07-06 | $20.91 | $53.90 | 2,900 | — | — |
| 2016-07-05 | $21.09 | $54.37 | 24,100 | — | — |
| 2016-07-01 | $21.09 | $54.37 | 3,600 | — | — |
| 2016-06-30 | $21.20 | $54.65 | 10,500 | — | — |
| 2016-06-29 | $21.00 | $54.14 | 8,300 | — | — |
| 2016-06-28 | $20.60 | $53.10 | 54,400 | — | — |
| 2016-06-27 | $20.28 | $52.28 | 3,000 | — | — |
| 2016-06-24 | $20.46 | $52.74 | 7,400 | — | — |
| 2016-06-23 | $21.10 | $54.39 | 27,400 | — | — |
| 2016-06-22 | $20.79 | $53.59 | 8,100 | — | — |
| 2016-06-21 | $20.57 | $53.03 | 13,900 | — | — |
| 2016-06-20 | $20.60 | $53.10 | 4,200 | — | — |
| 2016-06-17 | $20.30 | $52.33 | 10,200 | — | — |
| 2016-06-16 | $20.03 | $51.63 | 3,100 | — | — |
| 2016-06-15 | $20.18 | $52.02 | 9,000 | — | — |
| 2016-06-14 | $19.42 | $50.06 | 12,000 | — | — |
| 2016-06-13 | $19.65 | $50.66 | 11,100 | — | — |
| 2016-06-10 | $20.21 | $52.10 | 8,300 | — | — |
| 2016-06-09 | $20.76 | $53.52 | 127,900 | — | — |
| 2016-06-08 | $20.90 | $53.88 | 8,800 | — | — |
| 2016-06-07 | $20.64 | $53.21 | 128,500 | — | — |
| 2016-06-06 | $19.97 | $51.48 | 7,100 | — | — |
| 2016-06-03 | $19.51 | $50.29 | 7,200 | — | — |
| 2016-06-02 | $19.38 | $49.96 | 10,000 | — | — |
| 2016-06-01 | $19.29 | $49.73 | 19,700 | — | — |
| 2016-05-31 | $18.88 | $48.67 | 28,800 | — | — |
| 2016-05-27 | $19.63 | $50.60 | 2,800 | — | — |
| 2016-05-26 | $19.50 | $50.27 | 14,600 | — | — |
| 2016-05-25 | $19.74 | $50.89 | 30,900 | — | — |
| 2016-05-24 | $19.23 | $49.57 | 4,700 | — | — |
| 2016-05-23 | $19.39 | $49.98 | 13,300 | — | — |
| 2016-05-20 | $20.07 | $51.74 | 25,200 | — | — |
| 2016-05-19 | $20.06 | $51.71 | 3,800 | — | — |
| 2016-05-18 | $20.20 | $51.65 | 14,900 | — | — |
| 2016-05-17 | $20.33 | $51.98 | 7,100 | — | — |
| 2016-05-16 | $20.30 | $51.90 | 24,100 | — | — |
| 2016-05-13 | $20.79 | $53.16 | 7,900 | — | — |
| 2016-05-12 | $20.91 | $53.46 | 24,100 | — | — |
| 2016-05-11 | $20.49 | $52.39 | 84,400 | — | — |
| 2016-05-10 | $20.72 | $52.98 | 42,800 | — | — |
| 2016-05-09 | $19.94 | $50.98 | 4,800 | — | — |
| 2016-05-06 | $20.53 | $52.49 | 4,900 | — | — |
| 2016-05-05 | $20.47 | $52.34 | 1,000 | — | — |
| 2016-05-04 | $20.23 | $51.72 | 5,100 | — | — |
| 2016-05-03 | $20.49 | $52.39 | 16,500 | — | — |
| 2016-05-02 | $20.68 | $52.87 | 52,200 | — | — |
| 2016-04-29 | $20.45 | $52.29 | 22,900 | — | — |
| 2016-04-28 | $19.96 | $51.03 | 24,300 | — | — |
| 2016-04-27 | $20.28 | $51.85 | 54,300 | — | — |
| 2016-04-26 | $20.34 | $52.01 | 19,200 | — | — |
| 2016-04-25 | $19.43 | $49.68 | 13,200 | — | — |
| 2016-04-22 | $19.62 | $50.16 | 11,800 | — | — |
| 2016-04-21 | $19.66 | $50.27 | 6,700 | — | — |
| 2016-04-20 | $19.79 | $50.60 | 12,200 | — | — |
| 2016-04-19 | $19.81 | $50.65 | 7,600 | — | — |
| 2016-04-18 | $19.52 | $49.91 | 24,600 | — | — |
| 2016-04-15 | $19.35 | $49.47 | 11,600 | — | — |
| 2016-04-14 | $18.74 | $47.91 | 8,400 | — | — |
| 2016-04-13 | $18.96 | $48.48 | 6,600 | — | — |
| 2016-04-12 | $18.75 | $47.94 | 16,800 | — | — |
| 2016-04-11 | $18.55 | $47.43 | 4,000 | — | — |
| 2016-04-08 | $18.63 | $47.63 | 9,200 | — | — |
| 2016-04-07 | $18.64 | $47.66 | 8,800 | — | — |
| 2016-04-06 | $18.92 | $48.37 | 12,100 | — | — |
| 2016-04-05 | $19.06 | $48.73 | 15,300 | — | — |
| 2016-04-04 | $19.37 | $49.53 | 7,700 | — | — |
| 2016-04-01 | $19.27 | $49.27 | 30,700 | — | — |
| 2016-03-31 | $19.07 | $48.76 | 53,200 | — | — |
| 2016-03-30 | $19.08 | $48.78 | 25,600 | — | — |
| 2016-03-29 | $18.50 | $47.30 | 41,300 | — | — |
| 2016-03-28 | $18.58 | $47.51 | 18,200 | — | — |
| 2016-03-24 | $18.36 | $46.94 | 22,200 | — | — |
| 2016-03-23 | $18.39 | $47.02 | 18,400 | — | — |
| 2016-03-22 | $18.91 | $48.35 | 41,300 | — | — |
| 2016-03-21 | $19.20 | $49.09 | 23,100 | — | — |
| 2016-03-18 | $19.73 | $50.45 | 52,500 | — | — |
| 2016-03-17 | $18.45 | $47.17 | 39,900 | — | — |
| 2016-03-16 | $18.31 | $46.82 | 19,800 | — | — |
| 2016-03-15 | $18.05 | $46.15 | 7,000 | — | — |
| 2016-03-14 | $18.25 | $46.66 | 28,100 | — | — |
| 2016-03-11 | $18.61 | $47.58 | 7,600 | — | — |
| 2016-03-10 | $18.65 | $47.68 | 6,600 | — | — |
| 2016-03-09 | $18.41 | $47.07 | 5,300 | — | — |
| 2016-03-08 | $18.42 | $47.10 | 9,800 | — | — |
| 2016-03-07 | $18.51 | $47.33 | 18,100 | — | — |
| 2016-03-04 | $18.33 | $46.87 | 17,700 | — | — |
| 2016-03-03 | $18.18 | $46.48 | 70,600 | — | — |
| 2016-03-02 | $17.92 | $45.82 | 40,000 | — | — |
| 2016-03-01 | $18.11 | $46.30 | 41,200 | — | — |
| 2016-02-29 | $17.69 | $45.23 | 55,100 | — | — |
| 2016-02-26 | $17.78 | $45.46 | 11,900 | — | — |
| 2016-02-25 | $17.69 | $45.23 | 24,100 | — | — |
| 2016-02-24 | $17.91 | $45.79 | 55,500 | — | — |
| 2016-02-23 | $17.90 | $45.77 | 25,000 | — | — |
| 2016-02-22 | $18.28 | $46.74 | 36,400 | — | — |
| 2016-02-19 | $17.99 | $46.00 | 23,500 | — | — |
| 2016-02-18 | $17.61 | $45.03 | 40,900 | — | — |
| 2016-02-17 | $17.26 | $44.13 | 44,500 | — | — |
| 2016-02-16 | $16.65 | $42.57 | 23,700 | — | — |
| 2016-02-12 | $16.53 | $42.26 | 17,500 | — | — |
| 2016-02-11 | $16.69 | $42.67 | 31,700 | — | — |
| 2016-02-10 | $16.80 | $42.95 | 30,000 | — | — |
| 2016-02-09 | $16.32 | $41.73 | 29,800 | — | — |
| 2016-02-08 | $15.51 | $39.66 | 29,200 | — | — |
| 2016-02-05 | $16.45 | $42.06 | 46,800 | — | — |
| 2016-02-04 | $16.80 | $42.95 | 26,300 | — | — |
| 2016-02-03 | $16.47 | $42.11 | 25,200 | — | — |
| 2016-02-02 | $16.45 | $42.06 | 63,000 | — | — |
| 2016-02-01 | $16.85 | $43.08 | 104,300 | — | — |
| 2016-01-29 | $16.83 | $43.03 | 59,700 | — | — |
| 2016-01-28 | $16.12 | $41.22 | 97,500 | — | — |
| 2016-01-27 | $15.08 | $38.56 | 95,500 | — | — |
| 2016-01-26 | $15.00 | $38.35 | 54,100 | — | — |
| 2016-01-25 | $14.76 | $37.74 | 34,800 | — | — |
| 2016-01-22 | $14.88 | $38.05 | 80,600 | — | — |
| 2016-01-21 | $14.57 | $37.25 | 28,000 | — | — |
| 2016-01-20 | $14.63 | $37.41 | 26,100 | — | — |
| 2016-01-19 | $14.90 | $37.69 | 23,900 | — | — |
| 2016-01-15 | $15.28 | $38.65 | 23,800 | — | — |
| 2016-01-14 | $15.53 | $39.28 | 50,400 | — | — |
| 2016-01-13 | $15.52 | $39.26 | 36,700 | — | — |
| 2016-01-12 | $15.59 | $39.44 | 29,000 | — | — |
| 2016-01-11 | $15.76 | $39.87 | 32,600 | — | — |
| 2016-01-08 | $16.08 | $40.67 | 31,000 | — | — |
| 2016-01-07 | $16.54 | $41.84 | 66,500 | — | — |
| 2016-01-06 | $17.28 | $43.71 | 41,600 | — | — |
| 2016-01-05 | $17.73 | $44.85 | 78,300 | — | — |
| 2016-01-04 | $17.66 | $44.67 | 227,700 | — | — |