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
- 2003-09-29 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 | $16.30 | $16.30 | 18,160 | — | — |
| 2016-12-29 | $18.30 | $18.30 | 2,710 | — | — |
| 2016-12-28 | $18.50 | $18.50 | 1,330 | — | — |
| 2016-12-27 | $18.20 | $18.20 | 4,990 | — | — |
| 2016-12-23 | $18.70 | $18.70 | 19,010 | — | — |
| 2016-12-22 | $19.70 | $19.70 | 3,420 | — | — |
| 2016-12-21 | $19.80 | $19.80 | 3,770 | — | — |
| 2016-12-20 | $19.80 | $19.80 | 5,010 | — | — |
| 2016-12-19 | $20.20 | $20.20 | 2,140 | — | — |
| 2016-12-16 | $20.90 | $20.90 | 2,830 | — | — |
| 2016-12-15 | $20.90 | $20.90 | 3,150 | — | — |
| 2016-12-14 | $20.80 | $20.80 | 4,930 | — | — |
| 2016-12-13 | $21.90 | $21.90 | 1,230 | — | — |
| 2016-12-12 | $22.10 | $22.10 | 3,010 | — | — |
| 2016-12-09 | $22.40 | $22.40 | 2,640 | — | — |
| 2016-12-08 | $22.10 | $22.10 | 6,140 | — | — |
| 2016-12-07 | $23.00 | $23.00 | 750 | — | — |
| 2016-12-06 | $23.30 | $23.30 | 1,670 | — | — |
| 2016-12-05 | $23.20 | $23.20 | 2,230 | — | — |
| 2016-12-02 | $24.20 | $24.20 | 2,900 | — | — |
| 2016-12-01 | $24.40 | $24.40 | 2,040 | — | — |
| 2016-11-30 | $24.70 | $24.70 | 2,940 | — | — |
| 2016-11-29 | $25.60 | $25.60 | 1,230 | — | — |
| 2016-11-28 | $24.90 | $24.90 | 2,770 | — | — |
| 2016-11-25 | $25.90 | $25.90 | 1,670 | — | — |
| 2016-11-23 | $26.20 | $26.20 | 23,410 | — | — |
| 2016-11-22 | $25.60 | $25.60 | 990 | — | — |
| 2016-11-21 | $26.20 | $26.20 | 2,180 | — | — |
| 2016-11-18 | $27.20 | $27.20 | 690 | — | — |
| 2016-11-17 | $27.10 | $27.10 | 11,420 | — | — |
| 2016-11-16 | $29.20 | $29.20 | 4,510 | — | — |
| 2016-11-15 | $26.20 | $26.20 | 5,930 | — | — |
| 2016-11-14 | $25.30 | $25.30 | 3,440 | — | — |
| 2016-11-11 | $24.60 | $24.60 | 3,750 | — | — |
| 2016-11-10 | $24.90 | $24.90 | 3,280 | — | — |
| 2016-11-09 | $24.80 | $24.80 | 2,010 | — | — |
| 2016-11-08 | $24.70 | $24.70 | 1,180 | — | — |
| 2016-11-07 | $24.70 | $24.70 | 2,170 | — | — |
| 2016-11-04 | $23.30 | $23.30 | 4,270 | — | — |
| 2016-11-03 | $23.60 | $23.60 | 8,560 | — | — |
| 2016-11-02 | $28.00 | $28.00 | 2,060 | — | — |
| 2016-11-01 | $28.00 | $28.00 | 8,240 | — | — |
| 2016-10-31 | $29.50 | $29.50 | 6,900 | — | — |
| 2016-10-28 | $30.30 | $30.30 | 2,820 | — | — |
| 2016-10-27 | $30.20 | $30.20 | 5,430 | — | — |
| 2016-10-26 | $30.00 | $30.00 | 6,900 | — | — |
| 2016-10-25 | $30.50 | $30.50 | 2,800 | — | — |
| 2016-10-24 | $30.40 | $30.40 | 1,480 | — | — |
| 2016-10-21 | $31.10 | $31.10 | 2,800 | — | — |
| 2016-10-20 | $30.40 | $30.40 | 2,290 | — | — |
| 2016-10-19 | $30.60 | $30.60 | 4,420 | — | — |
| 2016-10-18 | $32.10 | $32.10 | 11,300 | — | — |
| 2016-10-17 | $32.30 | $32.30 | 1,020 | — | — |
| 2016-10-14 | $31.80 | $31.80 | 840 | — | — |
| 2016-10-13 | $32.30 | $32.30 | 2,330 | — | — |
| 2016-10-12 | $32.00 | $32.00 | 3,270 | — | — |
| 2016-10-11 | $32.50 | $32.50 | 2,780 | — | — |
| 2016-10-10 | $32.20 | $32.20 | 15,660 | — | — |
| 2016-10-07 | $33.70 | $33.70 | 9,780 | — | — |
| 2016-10-06 | $41.50 | $41.50 | 1,740 | — | — |
| 2016-10-05 | $43.20 | $43.20 | 2,620 | — | — |
| 2016-10-04 | $43.70 | $43.70 | 3,470 | — | — |
| 2016-10-03 | $44.50 | $44.50 | 2,530 | — | — |
| 2016-09-30 | $45.20 | $45.20 | 2,920 | — | — |
| 2016-09-29 | $45.20 | $45.20 | 4,840 | — | — |
| 2016-09-28 | $47.90 | $47.90 | 2,670 | — | — |
| 2016-09-27 | $49.20 | $49.20 | 3,430 | — | — |
| 2016-09-26 | $49.80 | $49.80 | 2,520 | — | — |
| 2016-09-23 | $50.20 | $50.20 | 2,220 | — | — |
| 2016-09-22 | $50.70 | $50.70 | 4,310 | — | — |
| 2016-09-21 | $50.80 | $50.80 | 2,190 | — | — |
| 2016-09-20 | $50.10 | $50.10 | 1,320 | — | — |
| 2016-09-19 | $50.00 | $50.00 | 3,940 | — | — |
| 2016-09-16 | $50.50 | $50.50 | 2,180 | — | — |
| 2016-09-15 | $51.40 | $51.40 | 2,950 | — | — |
| 2016-09-14 | $51.70 | $51.70 | 2,240 | — | — |
| 2016-09-13 | $52.10 | $52.10 | 2,010 | — | — |
| 2016-09-12 | $52.90 | $52.90 | 9,960 | — | — |
| 2016-09-09 | $51.60 | $51.60 | 26,910 | — | — |
| 2016-09-08 | $47.60 | $47.60 | 1,290 | — | — |
| 2016-09-07 | $47.60 | $47.60 | 1,020 | — | — |
| 2016-09-06 | $47.70 | $47.70 | 4,340 | — | — |
| 2016-09-02 | $49.00 | $49.00 | 1,960 | — | — |
| 2016-09-01 | $49.20 | $49.20 | 5,350 | — | — |
| 2016-08-31 | $52.60 | $52.60 | 2,140 | — | — |
| 2016-08-30 | $53.70 | $53.70 | 1,190 | — | — |
| 2016-08-29 | $53.60 | $53.60 | 2,500 | — | — |
| 2016-08-26 | $53.50 | $53.50 | 2,360 | — | — |
| 2016-08-25 | $53.80 | $53.80 | 1,700 | — | — |
| 2016-08-24 | $54.10 | $54.10 | 3,700 | — | — |
| 2016-08-23 | $55.20 | $55.20 | 970 | — | — |
| 2016-08-22 | $55.20 | $55.20 | 2,590 | — | — |
| 2016-08-19 | $55.90 | $55.90 | 2,370 | — | — |
| 2016-08-18 | $54.70 | $54.70 | 1,570 | — | — |
| 2016-08-17 | $54.50 | $54.50 | 2,040 | — | — |
| 2016-08-16 | $55.30 | $55.30 | 3,180 | — | — |
| 2016-08-15 | $56.60 | $56.60 | 4,330 | — | — |
| 2016-08-12 | $57.00 | $57.00 | 3,240 | — | — |
| 2016-08-11 | $57.30 | $57.30 | 13,180 | — | — |
| 2016-08-10 | $53.80 | $53.80 | 13,210 | — | — |
| 2016-08-09 | $59.80 | $59.80 | 49,180 | — | — |
| 2016-08-08 | $58.00 | $58.00 | 395,370 | — | — |
| 2016-08-05 | $44.60 | $44.60 | 1,030 | — | — |
| 2016-08-04 | $44.90 | $44.90 | 890 | — | — |
| 2016-08-03 | $44.60 | $44.60 | 1,770 | — | — |
| 2016-08-02 | $44.40 | $44.40 | 2,300 | — | — |
| 2016-08-01 | $46.40 | $46.40 | 3,170 | — | — |
| 2016-07-29 | $46.00 | $46.00 | 1,370 | — | — |
| 2016-07-28 | $45.00 | $45.00 | 430 | — | — |
| 2016-07-27 | $44.70 | $44.70 | 7,760 | — | — |
| 2016-07-26 | $44.10 | $44.10 | 8,910 | — | — |
| 2016-07-25 | $43.80 | $43.80 | 4,790 | — | — |
| 2016-07-22 | $43.90 | $43.90 | 810 | — | — |
| 2016-07-21 | $43.50 | $43.50 | 2,780 | — | — |
| 2016-07-20 | $45.20 | $45.20 | 740 | — | — |
| 2016-07-19 | $45.20 | $45.20 | 1,910 | — | — |
| 2016-07-18 | $46.30 | $46.30 | 1,720 | — | — |
| 2016-07-15 | $47.20 | $47.20 | 2,000 | — | — |
| 2016-07-14 | $48.00 | $48.00 | 1,650 | — | — |
| 2016-07-13 | $48.20 | $48.20 | 460 | — | — |
| 2016-07-12 | $48.30 | $48.30 | 900 | — | — |
| 2016-07-11 | $47.80 | $47.80 | 1,160 | — | — |
| 2016-07-08 | $48.40 | $48.40 | 880 | — | — |
| 2016-07-07 | $47.90 | $47.90 | 620 | — | — |
| 2016-07-06 | $47.60 | $47.60 | 1,580 | — | — |
| 2016-07-05 | $49.10 | $49.10 | 2,490 | — | — |
| 2016-07-01 | $49.10 | $49.10 | 5,960 | — | — |
| 2016-06-30 | $47.40 | $47.40 | 1,600 | — | — |
| 2016-06-29 | $47.50 | $47.50 | 1,740 | — | — |
| 2016-06-28 | $47.80 | $47.80 | 930 | — | — |
| 2016-06-27 | $46.40 | $46.40 | 3,180 | — | — |
| 2016-06-24 | $46.80 | $46.80 | 5,430 | — | — |
| 2016-06-23 | $47.70 | $47.70 | 4,760 | — | — |
| 2016-06-22 | $46.50 | $46.50 | 43,930 | — | — |
| 2016-06-21 | $43.50 | $43.50 | 1,010 | — | — |
| 2016-06-20 | $43.40 | $43.40 | 2,930 | — | — |
| 2016-06-17 | $43.80 | $43.80 | 1,080 | — | — |
| 2016-06-16 | $43.80 | $43.80 | 1,710 | — | — |
| 2016-06-15 | $44.00 | $44.00 | 3,280 | — | — |
| 2016-06-14 | $43.70 | $43.70 | 1,860 | — | — |
| 2016-06-13 | $44.00 | $44.00 | 6,240 | — | — |
| 2016-06-10 | $48.60 | $48.60 | 77,930 | — | — |
| 2016-06-09 | $40.00 | $40.00 | 6,590 | — | — |
| 2016-06-08 | $39.20 | $39.20 | 5,840 | — | — |
| 2016-06-07 | $38.40 | $38.40 | 10,570 | — | — |
| 2016-06-06 | $37.50 | $37.50 | 2,440 | — | — |
| 2016-06-03 | $38.00 | $38.00 | 1,340 | — | — |
| 2016-06-02 | $38.00 | $38.00 | 280 | — | — |
| 2016-06-01 | $37.60 | $37.60 | 510 | — | — |
| 2016-05-31 | $37.90 | $37.90 | 1,540 | — | — |
| 2016-05-27 | $37.90 | $37.90 | 1,270 | — | — |
| 2016-05-26 | $36.90 | $36.90 | 630 | — | — |
| 2016-05-25 | $37.00 | $37.00 | 700 | — | — |
| 2016-05-24 | $36.40 | $36.40 | 1,900 | — | — |
| 2016-05-23 | $36.70 | $36.70 | 1,720 | — | — |
| 2016-05-20 | $36.80 | $36.80 | 340 | — | — |
| 2016-05-19 | $36.50 | $36.50 | 1,310 | — | — |
| 2016-05-18 | $36.50 | $36.50 | 850 | — | — |
| 2016-05-17 | $36.50 | $36.50 | 300 | — | — |
| 2016-05-16 | $36.70 | $36.70 | 430 | — | — |
| 2016-05-13 | $36.60 | $36.60 | 540 | — | — |
| 2016-05-12 | $36.40 | $36.40 | 420 | — | — |
| 2016-05-11 | $36.30 | $36.30 | 450 | — | — |
| 2016-05-10 | $36.40 | $36.40 | 500 | — | — |
| 2016-05-09 | $36.50 | $36.50 | 2,480 | — | — |
| 2016-05-06 | $37.30 | $37.30 | 400 | — | — |
| 2016-05-05 | $36.70 | $36.70 | 840 | — | — |
| 2016-05-04 | $37.20 | $37.20 | 630 | — | — |
| 2016-05-03 | $37.60 | $37.60 | 940 | — | — |
| 2016-05-02 | $38.50 | $38.50 | 880 | — | — |
| 2016-04-29 | $36.70 | $36.70 | 2,800 | — | — |
| 2016-04-28 | $39.90 | $39.90 | 1,200 | — | — |
| 2016-04-27 | $39.80 | $39.80 | 1,550 | — | — |
| 2016-04-26 | $40.10 | $40.10 | 2,570 | — | — |
| 2016-04-25 | $39.00 | $39.00 | 2,280 | — | — |
| 2016-04-22 | $38.40 | $38.40 | 1,980 | — | — |
| 2016-04-21 | $37.20 | $37.20 | 1,150 | — | — |
| 2016-04-20 | $36.50 | $36.50 | 2,180 | — | — |
| 2016-04-19 | $35.50 | $35.50 | 1,220 | — | — |
| 2016-04-18 | $36.30 | $36.30 | 3,020 | — | — |
| 2016-04-15 | $36.00 | $36.00 | 10,700 | — | — |
| 2016-04-14 | $34.30 | $34.30 | 1,450 | — | — |
| 2016-04-13 | $34.20 | $34.20 | 1,860 | — | — |
| 2016-04-12 | $34.10 | $34.10 | 2,100 | — | — |
| 2016-04-11 | $33.70 | $33.70 | 5,090 | — | — |
| 2016-04-08 | $31.40 | $31.40 | 1,150 | — | — |
| 2016-04-07 | $31.40 | $31.40 | 2,650 | — | — |
| 2016-04-06 | $31.60 | $31.60 | 6,310 | — | — |
| 2016-04-05 | $28.70 | $28.70 | 1,610 | — | — |
| 2016-04-04 | $28.60 | $28.60 | 1,240 | — | — |
| 2016-04-01 | $28.30 | $28.30 | 1,450 | — | — |
| 2016-03-31 | $28.40 | $28.40 | 3,220 | — | — |
| 2016-03-30 | $29.40 | $29.40 | 1,730 | — | — |
| 2016-03-29 | $28.40 | $28.40 | 3,290 | — | — |
| 2016-03-28 | $29.90 | $29.90 | 5,230 | — | — |
| 2016-03-24 | $30.50 | $30.50 | 5,840 | — | — |
| 2016-03-23 | $33.60 | $33.60 | 1,680 | — | — |
| 2016-03-22 | $33.00 | $33.00 | 2,045 | — | — |
| 2016-03-21 | $31.80 | $31.80 | 1,167 | — | — |
| 2016-03-18 | $31.80 | $31.80 | 700 | — | — |
| 2016-03-17 | $30.60 | $30.60 | 652 | — | — |
| 2016-03-16 | $30.00 | $30.00 | 470 | — | — |
| 2016-03-15 | $31.20 | $31.20 | 443 | — | — |
| 2016-03-14 | $32.40 | $32.40 | 712 | — | — |
| 2016-03-11 | $31.80 | $31.80 | 888 | — | — |
| 2016-03-10 | $31.20 | $31.20 | 4,128 | — | — |
| 2016-03-09 | $34.20 | $34.20 | 5,655 | — | — |
| 2016-03-08 | $37.80 | $37.80 | 895 | — | — |
| 2016-03-07 | $38.40 | $38.40 | 1,240 | — | — |
| 2016-03-04 | $37.20 | $37.20 | 893 | — | — |
| 2016-03-03 | $36.00 | $36.00 | 1,555 | — | — |
| 2016-03-02 | $36.00 | $36.00 | 632 | — | — |
| 2016-03-01 | $36.00 | $36.00 | 350 | — | — |
| 2016-02-29 | $36.00 | $36.00 | 1,532 | — | — |
| 2016-02-26 | $36.00 | $36.00 | 538 | — | — |
| 2016-02-25 | $36.60 | $36.60 | 508 | — | — |
| 2016-02-24 | $36.00 | $36.00 | 720 | — | — |
| 2016-02-23 | $37.20 | $37.20 | 1,287 | — | — |
| 2016-02-22 | $37.20 | $37.20 | 1,090 | — | — |
| 2016-02-19 | $35.40 | $35.40 | 2,522 | — | — |
| 2016-02-18 | $33.00 | $33.00 | 1,825 | — | — |
| 2016-02-17 | $30.00 | $30.00 | 1,153 | — | — |
| 2016-02-16 | $30.60 | $30.60 | 742 | — | — |
| 2016-02-12 | $30.60 | $30.60 | 738 | — | — |
| 2016-02-11 | $30.60 | $30.60 | 1,755 | — | — |
| 2016-02-10 | $28.80 | $28.80 | 1,020 | — | — |
| 2016-02-09 | $28.80 | $28.80 | 1,582 | — | — |
| 2016-02-08 | $30.00 | $30.00 | 1,427 | — | — |
| 2016-02-05 | $30.60 | $30.60 | 390 | — | — |
| 2016-02-04 | $32.40 | $32.40 | 435 | — | — |
| 2016-02-03 | $32.40 | $32.40 | 1,958 | — | — |
| 2016-02-02 | $31.80 | $31.80 | 185 | — | — |
| 2016-02-01 | $31.80 | $31.80 | 558 | — | — |
| 2016-01-29 | $31.80 | $31.80 | 1,093 | — | — |
| 2016-01-28 | $33.60 | $33.60 | 803 | — | — |
| 2016-01-27 | $31.80 | $31.80 | 637 | — | — |
| 2016-01-26 | $31.80 | $31.80 | 845 | — | — |
| 2016-01-25 | $32.40 | $32.40 | 668 | — | — |
| 2016-01-22 | $31.20 | $31.20 | 1,303 | — | — |
| 2016-01-21 | $29.40 | $29.40 | 890 | — | — |
| 2016-01-20 | $28.80 | $28.80 | 2,895 | — | — |
| 2016-01-19 | $30.00 | $30.00 | 2,452 | — | — |
| 2016-01-15 | $31.20 | $31.20 | 3,562 | — | — |
| 2016-01-14 | $32.40 | $32.40 | 5,763 | — | — |
| 2016-01-13 | $35.40 | $35.40 | 4,360 | — | — |
| 2016-01-12 | $39.00 | $39.00 | 627 | — | — |
| 2016-01-11 | $40.20 | $40.20 | 1,783 | — | — |
| 2016-01-08 | $39.60 | $39.60 | 1,607 | — | — |
| 2016-01-07 | $39.00 | $39.00 | 2,520 | — | — |
| 2016-01-06 | $39.60 | $39.60 | 6,503 | — | — |
| 2016-01-05 | $42.00 | $42.00 | 865 | — | — |
| 2016-01-04 | $42.60 | $42.60 | 1,883 | — | — |