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
- 1998-07-10 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 | $30.90 | $37.67 | 53,700 | — | — |
| 2016-12-29 | $31.25 | $38.10 | 46,600 | — | — |
| 2016-12-28 | $31.95 | $38.95 | 26,000 | — | — |
| 2016-12-27 | $32.35 | $39.44 | 35,900 | — | — |
| 2016-12-23 | $32.80 | $39.99 | 27,500 | — | — |
| 2016-12-22 | $32.70 | $39.86 | 59,000 | — | — |
| 2016-12-21 | $32.60 | $39.74 | 83,800 | — | — |
| 2016-12-20 | $32.55 | $39.68 | 55,400 | — | — |
| 2016-12-19 | $31.55 | $38.46 | 97,200 | — | — |
| 2016-12-16 | $28.95 | $35.29 | 392,600 | — | — |
| 2016-12-15 | $29.75 | $36.27 | 67,400 | — | — |
| 2016-12-14 | $29.75 | $36.27 | 40,100 | — | — |
| 2016-12-13 | $30.90 | $37.67 | 51,900 | — | — |
| 2016-12-12 | $29.80 | $36.33 | 85,100 | — | — |
| 2016-12-09 | $32.20 | $39.25 | 41,400 | — | — |
| 2016-12-08 | $31.35 | $38.22 | 34,400 | — | — |
| 2016-12-07 | $31.05 | $37.85 | 32,300 | — | — |
| 2016-12-06 | $31.25 | $38.10 | 45,400 | — | — |
| 2016-12-05 | $29.95 | $36.51 | 47,000 | — | — |
| 2016-12-02 | $29.85 | $36.39 | 46,400 | — | — |
| 2016-12-01 | $29.85 | $36.39 | 39,200 | — | — |
| 2016-11-30 | $29.30 | $35.72 | 34,000 | — | — |
| 2016-11-29 | $30.85 | $37.61 | 46,900 | — | — |
| 2016-11-28 | $29.80 | $36.33 | 32,400 | — | — |
| 2016-11-25 | $30.45 | $37.12 | 15,300 | — | — |
| 2016-11-23 | $29.90 | $36.45 | 31,300 | — | — |
| 2016-11-22 | $29.45 | $35.90 | 46,300 | — | — |
| 2016-11-21 | $29.05 | $35.41 | 43,000 | — | — |
| 2016-11-18 | $28.80 | $35.11 | 61,900 | — | — |
| 2016-11-17 | $28.55 | $34.81 | 38,000 | — | — |
| 2016-11-16 | $29.30 | $35.72 | 31,300 | — | — |
| 2016-11-15 | $29.10 | $35.48 | 38,700 | — | — |
| 2016-11-14 | $29.70 | $36.21 | 48,900 | — | — |
| 2016-11-11 | $29.15 | $35.54 | 77,200 | — | — |
| 2016-11-10 | $27.65 | $33.71 | 64,200 | — | — |
| 2016-11-09 | $27.35 | $33.34 | 43,500 | — | — |
| 2016-11-08 | $26.35 | $32.12 | 31,100 | — | — |
| 2016-11-07 | $25.70 | $31.33 | 81,600 | — | — |
| 2016-11-04 | $25.50 | $31.09 | 73,600 | — | — |
| 2016-11-03 | $24.25 | $29.56 | 31,100 | — | — |
| 2016-11-02 | $24.28 | $29.60 | 32,300 | — | — |
| 2016-11-01 | $24.45 | $29.81 | 43,600 | — | — |
| 2016-10-31 | $23.85 | $29.08 | 63,500 | — | — |
| 2016-10-28 | $23.80 | $29.01 | 63,200 | — | — |
| 2016-10-27 | $23.40 | $28.53 | 41,900 | — | — |
| 2016-10-26 | $23.65 | $28.83 | 26,000 | — | — |
| 2016-10-25 | $23.90 | $29.14 | 16,900 | — | — |
| 2016-10-24 | $24.40 | $29.75 | 20,700 | — | — |
| 2016-10-21 | $24.05 | $29.32 | 34,800 | — | — |
| 2016-10-20 | $24.50 | $29.87 | 21,400 | — | — |
| 2016-10-19 | $24.45 | $29.81 | 19,900 | — | — |
| 2016-10-18 | $24.05 | $29.32 | 15,200 | — | — |
| 2016-10-17 | $23.95 | $29.20 | 37,000 | — | — |
| 2016-10-14 | $24.79 | $30.22 | 29,500 | — | — |
| 2016-10-13 | $24.60 | $29.99 | 31,200 | — | — |
| 2016-10-12 | $24.92 | $30.38 | 19,800 | — | — |
| 2016-10-11 | $24.69 | $30.01 | 28,100 | — | — |
| 2016-10-10 | $24.90 | $30.27 | 28,600 | — | — |
| 2016-10-07 | $24.10 | $29.30 | 30,700 | — | — |
| 2016-10-06 | $24.73 | $30.06 | 37,800 | — | — |
| 2016-10-05 | $25.02 | $30.42 | 30,600 | — | — |
| 2016-10-04 | $24.98 | $30.37 | 55,500 | — | — |
| 2016-10-03 | $24.60 | $29.90 | 48,500 | — | — |
| 2016-09-30 | $24.14 | $29.35 | 35,300 | — | — |
| 2016-09-29 | $23.90 | $29.05 | 37,700 | — | — |
| 2016-09-28 | $23.64 | $28.74 | 24,200 | — | — |
| 2016-09-27 | $23.16 | $28.15 | 35,300 | — | — |
| 2016-09-26 | $23.42 | $28.47 | 50,900 | — | — |
| 2016-09-23 | $24.32 | $29.56 | 55,700 | — | — |
| 2016-09-22 | $23.72 | $28.83 | 42,600 | — | — |
| 2016-09-21 | $23.48 | $28.54 | 30,000 | — | — |
| 2016-09-20 | $23.41 | $28.46 | 26,700 | — | — |
| 2016-09-19 | $23.34 | $28.37 | 59,600 | — | — |
| 2016-09-16 | $22.82 | $27.74 | 76,500 | — | — |
| 2016-09-15 | $23.11 | $28.09 | 25,900 | — | — |
| 2016-09-14 | $23.29 | $28.31 | 19,600 | — | — |
| 2016-09-13 | $23.41 | $28.46 | 24,400 | — | — |
| 2016-09-12 | $23.50 | $28.57 | 27,700 | — | — |
| 2016-09-09 | $23.40 | $28.45 | 53,300 | — | — |
| 2016-09-08 | $23.44 | $28.49 | 31,900 | — | — |
| 2016-09-07 | $23.50 | $28.57 | 52,100 | — | — |
| 2016-09-06 | $23.31 | $28.34 | 44,000 | — | — |
| 2016-09-02 | $23.36 | $28.40 | 26,900 | — | — |
| 2016-09-01 | $23.15 | $28.14 | 36,400 | — | — |
| 2016-08-31 | $22.97 | $27.92 | 52,400 | — | — |
| 2016-08-30 | $23.22 | $28.23 | 30,000 | — | — |
| 2016-08-29 | $23.05 | $28.02 | 32,900 | — | — |
| 2016-08-26 | $22.99 | $27.95 | 29,800 | — | — |
| 2016-08-25 | $22.99 | $27.95 | 41,800 | — | — |
| 2016-08-24 | $22.36 | $27.18 | 28,500 | — | — |
| 2016-08-23 | $22.26 | $27.06 | 30,700 | — | — |
| 2016-08-22 | $22.21 | $27.00 | 38,200 | — | — |
| 2016-08-19 | $21.88 | $26.60 | 52,200 | — | — |
| 2016-08-18 | $22.05 | $26.80 | 41,800 | — | — |
| 2016-08-17 | $21.30 | $25.89 | 41,200 | — | — |
| 2016-08-16 | $20.45 | $24.86 | 34,600 | — | — |
| 2016-08-15 | $20.39 | $24.79 | 21,700 | — | — |
| 2016-08-12 | $20.44 | $24.85 | 18,200 | — | — |
| 2016-08-11 | $20.40 | $24.80 | 35,100 | — | — |
| 2016-08-10 | $20.19 | $24.54 | 42,700 | — | — |
| 2016-08-09 | $20.50 | $24.92 | 19,400 | — | — |
| 2016-08-08 | $20.48 | $24.90 | 24,300 | — | — |
| 2016-08-05 | $20.26 | $24.63 | 39,300 | — | — |
| 2016-08-04 | $20.48 | $24.90 | 17,100 | — | — |
| 2016-08-03 | $20.59 | $25.03 | 45,200 | — | — |
| 2016-08-02 | $20.41 | $24.81 | 36,500 | — | — |
| 2016-08-01 | $20.81 | $25.30 | 20,700 | — | — |
| 2016-07-29 | $20.49 | $24.91 | 44,000 | — | — |
| 2016-07-28 | $20.02 | $24.34 | 14,800 | — | — |
| 2016-07-27 | $20.23 | $24.59 | 51,900 | — | — |
| 2016-07-26 | $19.09 | $23.21 | 27,900 | — | — |
| 2016-07-25 | $18.90 | $22.98 | 15,600 | — | — |
| 2016-07-22 | $18.70 | $22.73 | 22,800 | — | — |
| 2016-07-21 | $18.88 | $22.95 | 24,200 | — | — |
| 2016-07-20 | $19.02 | $23.12 | 32,500 | — | — |
| 2016-07-19 | $19.17 | $23.30 | 34,700 | — | — |
| 2016-07-18 | $19.17 | $23.30 | 38,500 | — | — |
| 2016-07-15 | $19.15 | $23.28 | 25,100 | — | — |
| 2016-07-14 | $19.30 | $23.46 | 34,900 | — | — |
| 2016-07-13 | $19.60 | $23.83 | 56,700 | — | — |
| 2016-07-12 | $19.70 | $23.86 | 36,100 | — | — |
| 2016-07-11 | $19.03 | $23.05 | 45,600 | — | — |
| 2016-07-08 | $18.04 | $21.85 | 104,900 | — | — |
| 2016-07-07 | $17.45 | $21.14 | 32,200 | — | — |
| 2016-07-06 | $17.57 | $21.28 | 48,200 | — | — |
| 2016-07-05 | $17.26 | $20.91 | 100,900 | — | — |
| 2016-07-01 | $17.96 | $21.76 | 35,400 | — | — |
| 2016-06-30 | $17.78 | $21.54 | 36,000 | — | — |
| 2016-06-29 | $17.50 | $21.20 | 33,000 | — | — |
| 2016-06-28 | $17.20 | $20.83 | 27,700 | — | — |
| 2016-06-27 | $17.31 | $20.97 | 46,400 | — | — |
| 2016-06-24 | $18.71 | $22.66 | 134,200 | — | — |
| 2016-06-23 | $19.34 | $23.43 | 27,900 | — | — |
| 2016-06-22 | $18.83 | $22.81 | 27,900 | — | — |
| 2016-06-21 | $18.67 | $22.62 | 25,700 | — | — |
| 2016-06-20 | $18.64 | $22.58 | 44,000 | — | — |
| 2016-06-17 | $18.41 | $22.30 | 86,200 | — | — |
| 2016-06-16 | $18.00 | $21.80 | 36,400 | — | — |
| 2016-06-15 | $18.12 | $21.95 | 69,100 | — | — |
| 2016-06-14 | $17.30 | $20.96 | 46,600 | — | — |
| 2016-06-13 | $17.33 | $20.99 | 23,500 | — | — |
| 2016-06-10 | $17.79 | $21.55 | 26,200 | — | — |
| 2016-06-09 | $17.92 | $21.71 | 21,000 | — | — |
| 2016-06-08 | $18.37 | $22.25 | 45,100 | — | — |
| 2016-06-07 | $18.22 | $22.07 | 29,800 | — | — |
| 2016-06-06 | $18.14 | $21.97 | 50,600 | — | — |
| 2016-06-03 | $18.04 | $21.85 | 38,400 | — | — |
| 2016-06-02 | $17.97 | $21.77 | 37,100 | — | — |
| 2016-06-01 | $17.79 | $21.55 | 30,500 | — | — |
| 2016-05-31 | $18.08 | $21.90 | 57,300 | — | — |
| 2016-05-27 | $18.00 | $21.80 | 36,200 | — | — |
| 2016-05-26 | $17.44 | $21.13 | 37,000 | — | — |
| 2016-05-25 | $17.69 | $21.43 | 28,000 | — | — |
| 2016-05-24 | $18.18 | $22.02 | 38,800 | — | — |
| 2016-05-23 | $17.65 | $21.38 | 40,200 | — | — |
| 2016-05-20 | $17.16 | $20.79 | 31,100 | — | — |
| 2016-05-19 | $16.86 | $20.42 | 49,800 | — | — |
| 2016-05-18 | $16.99 | $20.58 | 23,900 | — | — |
| 2016-05-17 | $17.11 | $20.73 | 64,300 | — | — |
| 2016-05-16 | $17.41 | $21.09 | 66,800 | — | — |
| 2016-05-13 | $17.51 | $21.21 | 50,000 | — | — |
| 2016-05-12 | $17.57 | $21.28 | 53,700 | — | — |
| 2016-05-11 | $17.43 | $21.11 | 39,400 | — | — |
| 2016-05-10 | $17.05 | $20.65 | 74,200 | — | — |
| 2016-05-09 | $16.92 | $20.50 | 95,200 | — | — |
| 2016-05-06 | $17.13 | $20.75 | 158,400 | — | — |
| 2016-05-05 | $16.91 | $20.48 | 41,900 | — | — |
| 2016-05-04 | $16.88 | $20.45 | 60,100 | — | — |
| 2016-05-03 | $16.98 | $20.57 | 59,100 | — | — |
| 2016-05-02 | $16.86 | $20.42 | 47,000 | — | — |
| 2016-04-29 | $16.66 | $20.18 | 43,300 | — | — |
| 2016-04-28 | $16.41 | $19.88 | 33,600 | — | — |
| 2016-04-27 | $16.62 | $20.13 | 33,300 | — | — |
| 2016-04-26 | $16.60 | $20.11 | 39,300 | — | — |
| 2016-04-25 | $16.70 | $20.23 | 39,000 | — | — |
| 2016-04-22 | $16.43 | $19.90 | 38,600 | — | — |
| 2016-04-21 | $15.93 | $19.30 | 67,000 | — | — |
| 2016-04-20 | $15.88 | $19.24 | 18,400 | — | — |
| 2016-04-19 | $15.87 | $19.22 | 38,800 | — | — |
| 2016-04-18 | $15.77 | $19.10 | 36,800 | — | — |
| 2016-04-15 | $15.64 | $18.95 | 17,900 | — | — |
| 2016-04-14 | $15.42 | $18.68 | 57,500 | — | — |
| 2016-04-13 | $14.82 | $17.95 | 67,400 | — | — |
| 2016-04-12 | $13.78 | $16.61 | 72,900 | — | — |
| 2016-04-11 | $13.96 | $16.82 | 55,500 | — | — |
| 2016-04-08 | $14.05 | $16.93 | 58,100 | — | — |
| 2016-04-07 | $13.44 | $16.20 | 317,500 | — | — |
| 2016-04-06 | $14.21 | $17.13 | 38,600 | — | — |
| 2016-04-05 | $13.88 | $16.73 | 53,700 | — | — |
| 2016-04-04 | $15.00 | $18.08 | 28,500 | — | — |
| 2016-04-01 | $15.06 | $18.15 | 26,700 | — | — |
| 2016-03-31 | $14.60 | $17.60 | 33,400 | — | — |
| 2016-03-30 | $14.80 | $17.84 | 43,400 | — | — |
| 2016-03-29 | $14.62 | $17.62 | 59,100 | — | — |
| 2016-03-28 | $14.26 | $17.19 | 31,800 | — | — |
| 2016-03-24 | $14.51 | $17.49 | 77,100 | — | — |
| 2016-03-23 | $13.69 | $16.50 | 36,200 | — | — |
| 2016-03-22 | $13.71 | $16.52 | 30,000 | — | — |
| 2016-03-21 | $14.22 | $17.14 | 30,900 | — | — |
| 2016-03-18 | $14.69 | $17.70 | 93,900 | — | — |
| 2016-03-17 | $14.30 | $17.23 | 38,800 | — | — |
| 2016-03-16 | $13.83 | $16.67 | 10,200 | — | — |
| 2016-03-15 | $14.03 | $16.91 | 14,500 | — | — |
| 2016-03-14 | $14.38 | $17.33 | 15,400 | — | — |
| 2016-03-11 | $14.80 | $17.84 | 34,700 | — | — |
| 2016-03-10 | $14.46 | $17.43 | 15,300 | — | — |
| 2016-03-09 | $14.87 | $17.92 | 25,100 | — | — |
| 2016-03-08 | $14.99 | $18.07 | 19,900 | — | — |
| 2016-03-07 | $15.30 | $18.44 | 24,700 | — | — |
| 2016-03-04 | $15.25 | $18.38 | 29,000 | — | — |
| 2016-03-03 | $15.44 | $18.61 | 18,500 | — | — |
| 2016-03-02 | $15.22 | $18.34 | 16,900 | — | — |
| 2016-03-01 | $15.15 | $18.26 | 14,700 | — | — |
| 2016-02-29 | $14.85 | $17.90 | 19,200 | — | — |
| 2016-02-26 | $14.30 | $17.23 | 12,800 | — | — |
| 2016-02-25 | $14.33 | $17.27 | 18,700 | — | — |
| 2016-02-24 | $14.47 | $17.44 | 40,600 | — | — |
| 2016-02-23 | $13.96 | $16.82 | 25,400 | — | — |
| 2016-02-22 | $13.72 | $16.53 | 24,200 | — | — |
| 2016-02-19 | $13.59 | $16.38 | 39,300 | — | — |
| 2016-02-18 | $14.06 | $16.94 | 24,600 | — | — |
| 2016-02-17 | $15.13 | $18.23 | 33,200 | — | — |
| 2016-02-16 | $15.39 | $18.55 | 21,000 | — | — |
| 2016-02-12 | $14.27 | $17.20 | 18,100 | — | — |
| 2016-02-11 | $14.13 | $17.03 | 16,100 | — | — |
| 2016-02-10 | $14.57 | $17.56 | 18,100 | — | — |
| 2016-02-09 | $14.78 | $17.81 | 17,400 | — | — |
| 2016-02-08 | $14.69 | $17.70 | 25,000 | — | — |
| 2016-02-05 | $14.04 | $16.92 | 32,900 | — | — |
| 2016-02-04 | $14.07 | $16.96 | 17,500 | — | — |
| 2016-02-03 | $14.14 | $17.04 | 18,100 | — | — |
| 2016-02-02 | $14.12 | $17.02 | 30,600 | — | — |
| 2016-02-01 | $14.82 | $17.86 | 24,900 | — | — |
| 2016-01-29 | $15.17 | $18.28 | 27,800 | — | — |
| 2016-01-28 | $14.47 | $17.44 | 32,300 | — | — |
| 2016-01-27 | $14.52 | $17.50 | 17,100 | — | — |
| 2016-01-26 | $14.81 | $17.85 | 28,000 | — | — |
| 2016-01-25 | $14.55 | $17.54 | 16,000 | — | — |
| 2016-01-22 | $14.94 | $18.01 | 20,400 | — | — |
| 2016-01-21 | $14.92 | $17.98 | 34,600 | — | — |
| 2016-01-20 | $14.67 | $17.68 | 37,200 | — | — |
| 2016-01-19 | $14.17 | $17.08 | 33,300 | — | — |
| 2016-01-15 | $14.43 | $17.39 | 31,400 | — | — |
| 2016-01-14 | $15.26 | $18.39 | 28,500 | — | — |
| 2016-01-13 | $14.78 | $17.81 | 33,700 | — | — |
| 2016-01-12 | $15.76 | $18.91 | 26,100 | — | — |
| 2016-01-11 | $16.14 | $19.36 | 25,200 | — | — |
| 2016-01-08 | $16.08 | $19.29 | 109,600 | — | — |
| 2016-01-07 | $16.38 | $19.65 | 29,600 | — | — |
| 2016-01-06 | $17.38 | $20.85 | 26,500 | — | — |
| 2016-01-05 | $17.28 | $20.73 | 27,500 | — | — |
| 2016-01-04 | $18.95 | $22.74 | 72,600 | — | — |