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
- 1999-08-17 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 | $22.45 | $79.93 | 320,900 | — | — |
| 2016-12-29 | $21.95 | $78.15 | 274,200 | — | — |
| 2016-12-28 | $22.60 | $80.47 | 178,000 | — | — |
| 2016-12-27 | $23.40 | $83.31 | 170,100 | — | — |
| 2016-12-23 | $23.10 | $82.25 | 107,200 | — | — |
| 2016-12-22 | $23.25 | $82.78 | 212,700 | — | — |
| 2016-12-21 | $22.60 | $80.47 | 278,900 | — | — |
| 2016-12-20 | $22.95 | $81.71 | 254,500 | — | — |
| 2016-12-19 | $23.35 | $83.14 | 205,200 | — | — |
| 2016-12-16 | $23.80 | $84.74 | 542,700 | — | — |
| 2016-12-15 | $24.25 | $86.34 | 444,900 | — | — |
| 2016-12-14 | $23.00 | $81.89 | 355,500 | — | — |
| 2016-12-13 | $23.30 | $82.96 | 793,600 | — | — |
| 2016-12-12 | $24.25 | $86.34 | 614,900 | — | — |
| 2016-12-09 | $25.50 | $90.79 | 335,500 | — | — |
| 2016-12-08 | $25.00 | $89.01 | 509,800 | — | — |
| 2016-12-07 | $25.85 | $92.04 | 448,400 | — | — |
| 2016-12-06 | $25.05 | $89.19 | 380,500 | — | — |
| 2016-12-05 | $24.85 | $88.48 | 696,600 | — | — |
| 2016-12-02 | $24.10 | $85.81 | 233,000 | — | — |
| 2016-12-01 | $23.25 | $82.78 | 314,400 | — | — |
| 2016-11-30 | $23.70 | $84.38 | 447,400 | — | — |
| 2016-11-29 | $23.90 | $85.10 | 408,300 | — | — |
| 2016-11-28 | $23.25 | $82.78 | 309,900 | — | — |
| 2016-11-25 | $22.50 | $80.11 | 181,500 | — | — |
| 2016-11-23 | $23.15 | $82.42 | 212,000 | — | — |
| 2016-11-22 | $23.50 | $83.67 | 319,700 | — | — |
| 2016-11-21 | $23.35 | $83.14 | 346,400 | — | — |
| 2016-11-18 | $23.60 | $84.03 | 314,000 | — | — |
| 2016-11-17 | $22.00 | $78.33 | 696,500 | — | — |
| 2016-11-16 | $23.40 | $83.31 | 434,600 | — | — |
| 2016-11-15 | $24.60 | $87.59 | 375,900 | — | — |
| 2016-11-14 | $24.60 | $87.59 | 737,000 | — | — |
| 2016-11-11 | $24.60 | $87.59 | 579,700 | — | — |
| 2016-11-10 | $25.60 | $91.15 | 849,400 | — | — |
| 2016-11-09 | $25.20 | $89.72 | 1,376,500 | — | — |
| 2016-11-08 | $21.50 | $76.55 | 418,800 | — | — |
| 2016-11-07 | $22.70 | $80.82 | 441,500 | — | — |
| 2016-11-04 | $23.35 | $83.14 | 219,000 | — | — |
| 2016-11-03 | $23.40 | $83.31 | 292,700 | — | — |
| 2016-11-02 | $23.95 | $83.71 | 375,400 | — | — |
| 2016-11-01 | $24.60 | $85.99 | 488,700 | — | — |
| 2016-10-31 | $25.00 | $87.38 | 263,400 | — | — |
| 2016-10-28 | $24.00 | $83.89 | 578,500 | — | — |
| 2016-10-27 | $23.50 | $82.14 | 349,000 | — | — |
| 2016-10-26 | $23.30 | $81.44 | 211,900 | — | — |
| 2016-10-25 | $23.85 | $83.36 | 280,600 | — | — |
| 2016-10-24 | $23.60 | $82.49 | 229,000 | — | — |
| 2016-10-21 | $23.45 | $81.97 | 194,100 | — | — |
| 2016-10-20 | $23.95 | $83.71 | 293,800 | — | — |
| 2016-10-19 | $23.75 | $83.01 | 452,400 | — | — |
| 2016-10-18 | $23.55 | $82.32 | 238,800 | — | — |
| 2016-10-17 | $22.90 | $80.04 | 231,700 | — | — |
| 2016-10-14 | $22.82 | $79.76 | 178,300 | — | — |
| 2016-10-13 | $22.20 | $77.60 | 351,000 | — | — |
| 2016-10-12 | $22.01 | $76.93 | 307,500 | — | — |
| 2016-10-11 | $22.67 | $79.24 | 315,400 | — | — |
| 2016-10-10 | $22.60 | $78.99 | 419,200 | — | — |
| 2016-10-07 | $22.25 | $77.77 | 333,300 | — | — |
| 2016-10-06 | $22.43 | $78.40 | 237,200 | — | — |
| 2016-10-05 | $22.25 | $77.77 | 202,600 | — | — |
| 2016-10-04 | $21.81 | $76.23 | 129,800 | — | — |
| 2016-10-03 | $22.24 | $77.74 | 253,700 | — | — |
| 2016-09-30 | $22.18 | $77.53 | 219,200 | — | — |
| 2016-09-29 | $22.03 | $77.00 | 248,000 | — | — |
| 2016-09-28 | $22.28 | $77.88 | 299,700 | — | — |
| 2016-09-27 | $21.64 | $75.64 | 180,100 | — | — |
| 2016-09-26 | $21.54 | $75.29 | 170,800 | — | — |
| 2016-09-23 | $21.21 | $74.14 | 277,900 | — | — |
| 2016-09-22 | $21.56 | $75.36 | 238,900 | — | — |
| 2016-09-21 | $21.99 | $76.86 | 513,900 | — | — |
| 2016-09-20 | $21.46 | $75.01 | 153,000 | — | — |
| 2016-09-19 | $21.00 | $73.40 | 197,200 | — | — |
| 2016-09-16 | $20.91 | $73.09 | 358,700 | — | — |
| 2016-09-15 | $20.44 | $71.44 | 147,400 | — | — |
| 2016-09-14 | $20.19 | $70.57 | 194,200 | — | — |
| 2016-09-13 | $19.95 | $69.73 | 358,800 | — | — |
| 2016-09-12 | $21.34 | $74.59 | 263,000 | — | — |
| 2016-09-09 | $21.30 | $74.45 | 247,200 | — | — |
| 2016-09-08 | $21.65 | $75.67 | 239,600 | — | — |
| 2016-09-07 | $21.01 | $73.44 | 310,100 | — | — |
| 2016-09-06 | $21.56 | $75.36 | 346,500 | — | — |
| 2016-09-02 | $20.83 | $72.81 | 473,900 | — | — |
| 2016-09-01 | $20.53 | $71.76 | 175,800 | — | — |
| 2016-08-31 | $20.39 | $71.27 | 309,900 | — | — |
| 2016-08-30 | $20.21 | $70.64 | 254,600 | — | — |
| 2016-08-29 | $20.82 | $72.77 | 296,400 | — | — |
| 2016-08-26 | $20.22 | $70.68 | 177,000 | — | — |
| 2016-08-25 | $20.72 | $72.42 | 217,800 | — | — |
| 2016-08-24 | $20.79 | $72.67 | 248,700 | — | — |
| 2016-08-23 | $21.12 | $73.82 | 520,900 | — | — |
| 2016-08-22 | $19.84 | $69.35 | 175,000 | — | — |
| 2016-08-19 | $19.55 | $68.33 | 113,100 | — | — |
| 2016-08-18 | $19.91 | $69.59 | 185,900 | — | — |
| 2016-08-17 | $19.81 | $69.24 | 192,900 | — | — |
| 2016-08-16 | $19.77 | $69.10 | 299,600 | — | — |
| 2016-08-15 | $20.68 | $72.28 | 557,000 | — | — |
| 2016-08-12 | $19.92 | $69.63 | 512,600 | — | — |
| 2016-08-11 | $19.05 | $66.59 | 219,700 | — | — |
| 2016-08-10 | $18.53 | $64.77 | 283,800 | — | — |
| 2016-08-09 | $19.24 | $67.25 | 302,100 | — | — |
| 2016-08-08 | $19.46 | $68.02 | 285,100 | — | — |
| 2016-08-05 | $19.26 | $67.32 | 239,100 | — | — |
| 2016-08-04 | $19.19 | $67.08 | 193,800 | — | — |
| 2016-08-03 | $19.35 | $67.64 | 314,900 | — | — |
| 2016-08-02 | $18.77 | $64.08 | 550,200 | — | — |
| 2016-08-01 | $19.22 | $65.61 | 376,700 | — | — |
| 2016-07-29 | $19.25 | $65.72 | 351,200 | — | — |
| 2016-07-28 | $19.13 | $65.31 | 480,500 | — | — |
| 2016-07-27 | $19.13 | $65.31 | 274,200 | — | — |
| 2016-07-26 | $19.53 | $66.67 | 809,500 | — | — |
| 2016-07-25 | $17.70 | $60.42 | 667,100 | — | — |
| 2016-07-22 | $17.65 | $60.25 | 459,700 | — | — |
| 2016-07-21 | $17.91 | $61.14 | 289,200 | — | — |
| 2016-07-20 | $17.71 | $60.46 | 274,800 | — | — |
| 2016-07-19 | $17.74 | $60.56 | 449,900 | — | — |
| 2016-07-18 | $17.74 | $60.56 | 271,700 | — | — |
| 2016-07-15 | $17.83 | $60.87 | 262,800 | — | — |
| 2016-07-14 | $17.40 | $59.40 | 272,800 | — | — |
| 2016-07-13 | $17.19 | $58.68 | 500,600 | — | — |
| 2016-07-12 | $17.03 | $58.14 | 402,600 | — | — |
| 2016-07-11 | $16.99 | $58.00 | 300,900 | — | — |
| 2016-07-08 | $17.47 | $59.64 | 278,200 | — | — |
| 2016-07-07 | $16.73 | $57.11 | 322,800 | — | — |
| 2016-07-06 | $18.13 | $61.89 | 685,500 | — | — |
| 2016-07-05 | $15.95 | $54.45 | 257,500 | — | — |
| 2016-07-01 | $15.97 | $54.52 | 172,200 | — | — |
| 2016-06-30 | $15.76 | $53.80 | 240,500 | — | — |
| 2016-06-29 | $15.77 | $53.84 | 351,400 | — | — |
| 2016-06-28 | $15.00 | $51.21 | 244,200 | — | — |
| 2016-06-27 | $14.15 | $48.31 | 468,100 | — | — |
| 2016-06-24 | $15.52 | $52.98 | 497,500 | — | — |
| 2016-06-23 | $16.00 | $54.62 | 276,500 | — | — |
| 2016-06-22 | $15.42 | $52.64 | 116,100 | — | — |
| 2016-06-21 | $15.58 | $53.19 | 154,400 | — | — |
| 2016-06-20 | $15.86 | $54.14 | 277,700 | — | — |
| 2016-06-17 | $15.18 | $51.82 | 263,400 | — | — |
| 2016-06-16 | $14.79 | $50.49 | 326,700 | — | — |
| 2016-06-15 | $15.06 | $51.41 | 303,100 | — | — |
| 2016-06-14 | $14.80 | $50.52 | 273,700 | — | — |
| 2016-06-13 | $14.93 | $50.97 | 207,800 | — | — |
| 2016-06-10 | $15.00 | $51.21 | 338,500 | — | — |
| 2016-06-09 | $15.91 | $54.31 | 302,100 | — | — |
| 2016-06-08 | $16.25 | $55.47 | 247,300 | — | — |
| 2016-06-07 | $16.41 | $56.02 | 240,700 | — | — |
| 2016-06-06 | $15.96 | $54.48 | 308,500 | — | — |
| 2016-06-03 | $15.87 | $54.18 | 293,400 | — | — |
| 2016-06-02 | $15.58 | $53.19 | 237,400 | — | — |
| 2016-06-01 | $15.09 | $51.51 | 273,900 | — | — |
| 2016-05-31 | $14.65 | $50.01 | 186,000 | — | — |
| 2016-05-27 | $14.44 | $49.30 | 170,000 | — | — |
| 2016-05-26 | $14.51 | $49.53 | 204,000 | — | — |
| 2016-05-25 | $14.85 | $50.69 | 189,700 | — | — |
| 2016-05-24 | $14.54 | $49.64 | 346,300 | — | — |
| 2016-05-23 | $14.81 | $50.56 | 294,300 | — | — |
| 2016-05-20 | $14.90 | $50.87 | 149,700 | — | — |
| 2016-05-19 | $14.82 | $50.59 | 254,900 | — | — |
| 2016-05-18 | $14.72 | $50.25 | 271,400 | — | — |
| 2016-05-17 | $15.00 | $51.21 | 204,000 | — | — |
| 2016-05-16 | $14.81 | $50.56 | 167,800 | — | — |
| 2016-05-13 | $14.71 | $50.22 | 178,600 | — | — |
| 2016-05-12 | $15.16 | $51.75 | 234,700 | — | — |
| 2016-05-11 | $14.94 | $51.00 | 275,100 | — | — |
| 2016-05-10 | $14.32 | $48.89 | 434,800 | — | — |
| 2016-05-09 | $14.76 | $50.39 | 452,700 | — | — |
| 2016-05-06 | $15.49 | $52.88 | 218,000 | — | — |
| 2016-05-05 | $14.98 | $51.14 | 243,000 | — | — |
| 2016-05-04 | $14.62 | $49.91 | 428,100 | — | — |
| 2016-05-03 | $15.47 | $51.32 | 261,300 | — | — |
| 2016-05-02 | $15.67 | $51.98 | 511,900 | — | — |
| 2016-04-29 | $15.65 | $51.91 | 1,144,700 | — | — |
| 2016-04-28 | $16.37 | $54.30 | 541,200 | — | — |
| 2016-04-27 | $15.83 | $52.51 | 400,600 | — | — |
| 2016-04-26 | $15.18 | $50.35 | 859,100 | — | — |
| 2016-04-25 | $14.70 | $48.76 | 266,900 | — | — |
| 2016-04-22 | $14.64 | $48.56 | 274,300 | — | — |
| 2016-04-21 | $14.51 | $48.13 | 306,100 | — | — |
| 2016-04-20 | $14.82 | $49.16 | 346,800 | — | — |
| 2016-04-19 | $14.78 | $49.03 | 754,700 | — | — |
| 2016-04-18 | $13.74 | $45.58 | 327,900 | — | — |
| 2016-04-15 | $13.16 | $43.65 | 199,100 | — | — |
| 2016-04-14 | $12.95 | $42.96 | 207,300 | — | — |
| 2016-04-13 | $12.93 | $42.89 | 214,900 | — | — |
| 2016-04-12 | $12.82 | $42.53 | 198,000 | — | — |
| 2016-04-11 | $12.22 | $40.54 | 203,800 | — | — |
| 2016-04-08 | $11.89 | $39.44 | 171,600 | — | — |
| 2016-04-07 | $11.50 | $38.15 | 192,800 | — | — |
| 2016-04-06 | $11.65 | $38.64 | 193,700 | — | — |
| 2016-04-05 | $11.49 | $38.11 | 160,500 | — | — |
| 2016-04-04 | $11.08 | $36.75 | 223,900 | — | — |
| 2016-04-01 | $11.19 | $37.12 | 334,100 | — | — |
| 2016-03-31 | $11.65 | $38.64 | 223,500 | — | — |
| 2016-03-30 | $12.11 | $40.17 | 178,300 | — | — |
| 2016-03-29 | $11.85 | $39.31 | 153,200 | — | — |
| 2016-03-28 | $11.46 | $38.01 | 167,100 | — | — |
| 2016-03-24 | $11.75 | $38.98 | 190,600 | — | — |
| 2016-03-23 | $11.43 | $37.91 | 265,100 | — | — |
| 2016-03-22 | $12.45 | $41.30 | 144,000 | — | — |
| 2016-03-21 | $12.28 | $40.73 | 359,200 | — | — |
| 2016-03-18 | $12.88 | $42.72 | 331,900 | — | — |
| 2016-03-17 | $12.47 | $41.36 | 258,400 | — | — |
| 2016-03-16 | $12.64 | $41.93 | 223,800 | — | — |
| 2016-03-15 | $12.28 | $40.73 | 200,500 | — | — |
| 2016-03-14 | $12.79 | $42.43 | 194,400 | — | — |
| 2016-03-11 | $12.68 | $42.06 | 182,000 | — | — |
| 2016-03-10 | $12.79 | $42.43 | 179,800 | — | — |
| 2016-03-09 | $12.60 | $41.80 | 168,200 | — | — |
| 2016-03-08 | $12.88 | $42.72 | 455,300 | — | — |
| 2016-03-07 | $13.29 | $44.08 | 498,400 | — | — |
| 2016-03-04 | $12.46 | $41.33 | 403,300 | — | — |
| 2016-03-03 | $11.95 | $39.64 | 453,300 | — | — |
| 2016-03-02 | $11.06 | $36.69 | 457,800 | — | — |
| 2016-03-01 | $11.04 | $36.62 | 410,800 | — | — |
| 2016-02-29 | $10.50 | $34.83 | 345,200 | — | — |
| 2016-02-26 | $10.22 | $33.90 | 247,500 | — | — |
| 2016-02-25 | $10.17 | $33.74 | 338,500 | — | — |
| 2016-02-24 | $10.52 | $34.90 | 391,000 | — | — |
| 2016-02-23 | $10.54 | $34.96 | 299,800 | — | — |
| 2016-02-22 | $10.95 | $36.32 | 425,500 | — | — |
| 2016-02-19 | $10.58 | $35.10 | 342,000 | — | — |
| 2016-02-18 | $10.85 | $35.99 | 398,500 | — | — |
| 2016-02-17 | $11.47 | $38.05 | 441,200 | — | — |
| 2016-02-16 | $11.60 | $38.48 | 469,800 | — | — |
| 2016-02-12 | $10.81 | $35.86 | 538,400 | — | — |
| 2016-02-11 | $10.31 | $34.20 | 766,000 | — | — |
| 2016-02-10 | $11.13 | $36.92 | 626,000 | — | — |
| 2016-02-09 | $12.02 | $39.87 | 501,100 | — | — |
| 2016-02-08 | $12.38 | $41.07 | 379,600 | — | — |
| 2016-02-05 | $13.37 | $44.35 | 314,500 | — | — |
| 2016-02-04 | $14.03 | $46.54 | 384,600 | — | — |
| 2016-02-03 | $13.72 | $45.51 | 396,600 | — | — |
| 2016-02-02 | $14.04 | $44.33 | 1,004,700 | — | — |
| 2016-02-01 | $14.10 | $44.52 | 422,300 | — | — |
| 2016-01-29 | $14.16 | $44.71 | 697,600 | — | — |
| 2016-01-28 | $13.94 | $44.02 | 640,200 | — | — |
| 2016-01-27 | $13.11 | $41.40 | 779,400 | — | — |
| 2016-01-26 | $13.73 | $43.35 | 880,700 | — | — |
| 2016-01-25 | $11.47 | $36.22 | 502,800 | — | — |
| 2016-01-22 | $12.38 | $39.09 | 618,600 | — | — |
| 2016-01-21 | $10.83 | $34.20 | 404,800 | — | — |
| 2016-01-20 | $10.75 | $33.94 | 432,100 | — | — |
| 2016-01-19 | $10.85 | $34.26 | 607,100 | — | — |
| 2016-01-15 | $12.03 | $37.99 | 534,700 | — | — |
| 2016-01-14 | $12.46 | $39.34 | 388,700 | — | — |
| 2016-01-13 | $12.35 | $39.00 | 326,600 | — | — |
| 2016-01-12 | $12.31 | $38.87 | 550,500 | — | — |
| 2016-01-11 | $13.30 | $42.00 | 363,900 | — | — |
| 2016-01-08 | $13.27 | $41.90 | 284,100 | — | — |
| 2016-01-07 | $13.01 | $41.08 | 248,200 | — | — |
| 2016-01-06 | $13.12 | $41.43 | 241,300 | — | — |
| 2016-01-05 | $13.60 | $42.94 | 286,600 | — | — |
| 2016-01-04 | $13.92 | $43.95 | 314,000 | — | — |