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
- 1997-09-23 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 | $31.55 | $62.18 | 16,350 | — | — |
| 2016-12-29 | $32.11 | $63.27 | 31,800 | — | — |
| 2016-12-28 | $32.40 | $63.85 | 9,300 | — | — |
| 2016-12-27 | $32.65 | $64.33 | 19,950 | — | — |
| 2016-12-23 | $32.67 | $64.37 | 14,850 | — | — |
| 2016-12-22 | $32.69 | $64.43 | 24,450 | — | — |
| 2016-12-21 | $32.29 | $63.64 | 17,850 | — | — |
| 2016-12-20 | $32.39 | $63.83 | 43,650 | — | — |
| 2016-12-19 | $31.95 | $62.95 | 21,300 | — | — |
| 2016-12-16 | $32.25 | $63.55 | 116,850 | — | — |
| 2016-12-15 | $32.23 | $63.52 | 44,700 | — | — |
| 2016-12-14 | $32.55 | $64.14 | 53,100 | — | — |
| 2016-12-13 | $32.80 | $64.64 | 41,850 | — | — |
| 2016-12-12 | $31.93 | $62.91 | 25,800 | — | — |
| 2016-12-09 | $32.61 | $64.27 | 60,600 | — | — |
| 2016-12-08 | $31.54 | $62.15 | 34,200 | — | — |
| 2016-12-07 | $29.83 | $58.79 | 14,700 | — | — |
| 2016-12-06 | $29.69 | $58.51 | 27,150 | — | — |
| 2016-12-05 | $29.44 | $58.01 | 38,850 | — | — |
| 2016-12-02 | $29.09 | $57.32 | 17,100 | — | — |
| 2016-12-01 | $29.57 | $58.26 | 20,850 | — | — |
| 2016-11-30 | $29.38 | $57.90 | 16,050 | — | — |
| 2016-11-29 | $29.62 | $58.37 | 20,250 | — | — |
| 2016-11-28 | $29.15 | $57.45 | 23,700 | — | — |
| 2016-11-25 | $29.47 | $58.07 | 7,350 | — | — |
| 2016-11-23 | $29.03 | $57.21 | 21,450 | — | — |
| 2016-11-22 | $28.85 | $56.86 | 13,950 | — | — |
| 2016-11-21 | $27.73 | $54.65 | 15,150 | — | — |
| 2016-11-18 | $27.50 | $54.19 | 27,450 | — | — |
| 2016-11-17 | $27.63 | $54.45 | 16,800 | — | — |
| 2016-11-16 | $27.33 | $53.86 | 27,300 | — | — |
| 2016-11-15 | $27.49 | $54.18 | 19,200 | — | — |
| 2016-11-14 | $27.33 | $53.85 | 40,050 | — | — |
| 2016-11-11 | $27.07 | $53.35 | 77,250 | — | — |
| 2016-11-10 | $26.67 | $52.55 | 30,150 | — | — |
| 2016-11-09 | $24.99 | $49.24 | 29,850 | — | — |
| 2016-11-08 | $25.00 | $48.90 | 5,400 | — | — |
| 2016-11-07 | $24.89 | $48.68 | 10,350 | — | — |
| 2016-11-04 | $24.64 | $48.19 | 10,800 | — | — |
| 2016-11-03 | $24.81 | $48.53 | 13,500 | — | — |
| 2016-11-02 | $24.51 | $47.93 | 13,800 | — | — |
| 2016-11-01 | $24.53 | $47.98 | 6,150 | — | — |
| 2016-10-31 | $24.23 | $47.40 | 16,650 | — | — |
| 2016-10-28 | $24.49 | $47.91 | 5,250 | — | — |
| 2016-10-27 | $24.43 | $47.78 | 6,750 | — | — |
| 2016-10-26 | $24.43 | $47.79 | 13,200 | — | — |
| 2016-10-25 | $24.57 | $48.05 | 6,750 | — | — |
| 2016-10-24 | $24.80 | $48.51 | 11,550 | — | — |
| 2016-10-21 | $24.21 | $47.36 | 6,000 | — | — |
| 2016-10-20 | $24.27 | $47.46 | 900 | — | — |
| 2016-10-19 | $24.13 | $47.19 | 6,000 | — | — |
| 2016-10-18 | $24.31 | $47.54 | 3,300 | — | — |
| 2016-10-17 | $24.31 | $47.55 | 5,550 | — | — |
| 2016-10-14 | $24.37 | $47.66 | 2,400 | — | — |
| 2016-10-13 | $24.37 | $47.66 | 10,800 | — | — |
| 2016-10-12 | $24.49 | $47.89 | 1,650 | — | — |
| 2016-10-11 | $24.23 | $47.40 | 5,550 | — | — |
| 2016-10-10 | $24.47 | $47.85 | 3,900 | — | — |
| 2016-10-07 | $24.29 | $47.51 | 3,900 | — | — |
| 2016-10-06 | $24.33 | $47.59 | 1,650 | — | — |
| 2016-10-05 | $24.49 | $47.91 | 8,700 | — | — |
| 2016-10-04 | $24.29 | $47.51 | 4,950 | — | — |
| 2016-10-03 | $24.26 | $47.45 | 3,600 | — | — |
| 2016-09-30 | $24.48 | $47.88 | 10,050 | — | — |
| 2016-09-29 | $24.53 | $47.98 | 3,600 | — | — |
| 2016-09-28 | $24.49 | $47.89 | 10,800 | — | — |
| 2016-09-27 | $24.65 | $48.22 | 14,700 | — | — |
| 2016-09-26 | $24.27 | $47.48 | 8,850 | — | — |
| 2016-09-23 | $24.40 | $47.72 | 10,050 | — | — |
| 2016-09-22 | $24.73 | $48.38 | 14,850 | — | — |
| 2016-09-21 | $24.69 | $48.28 | 8,850 | — | — |
| 2016-09-20 | $24.79 | $48.49 | 5,400 | — | — |
| 2016-09-19 | $24.78 | $48.47 | 12,750 | — | — |
| 2016-09-16 | $24.90 | $48.70 | 64,950 | — | — |
| 2016-09-15 | $24.43 | $47.79 | 5,250 | — | — |
| 2016-09-14 | $24.29 | $47.51 | 5,100 | — | — |
| 2016-09-13 | $24.29 | $47.51 | 15,450 | — | — |
| 2016-09-12 | $24.60 | $48.11 | 15,900 | — | — |
| 2016-09-09 | $24.09 | $47.11 | 11,550 | — | — |
| 2016-09-08 | $24.47 | $47.85 | 3,450 | — | — |
| 2016-09-07 | $24.42 | $47.76 | 9,750 | — | — |
| 2016-09-06 | $24.50 | $47.92 | 5,550 | — | — |
| 2016-09-02 | $24.60 | $48.11 | 9,600 | — | — |
| 2016-09-01 | $24.54 | $48.00 | 10,950 | — | — |
| 2016-08-31 | $24.53 | $47.98 | 15,600 | — | — |
| 2016-08-30 | $24.34 | $47.61 | 11,100 | — | — |
| 2016-08-29 | $24.17 | $47.28 | 44,850 | — | — |
| 2016-08-26 | $23.77 | $46.48 | 7,200 | — | — |
| 2016-08-25 | $23.62 | $46.20 | 10,200 | — | — |
| 2016-08-24 | $23.66 | $46.28 | 14,100 | — | — |
| 2016-08-23 | $23.21 | $45.39 | 14,100 | — | — |
| 2016-08-22 | $23.33 | $45.62 | 5,550 | — | — |
| 2016-08-19 | $23.41 | $45.79 | 16,200 | — | — |
| 2016-08-18 | $23.65 | $46.25 | 16,950 | — | — |
| 2016-08-17 | $23.08 | $45.14 | 15,000 | — | — |
| 2016-08-16 | $23.38 | $45.73 | 18,300 | — | — |
| 2016-08-15 | $23.67 | $46.29 | 8,550 | — | — |
| 2016-08-12 | $23.51 | $45.99 | 10,500 | — | — |
| 2016-08-11 | $23.79 | $46.52 | 12,900 | — | — |
| 2016-08-10 | $23.73 | $46.05 | 15,750 | — | — |
| 2016-08-09 | $23.76 | $46.11 | 9,600 | — | — |
| 2016-08-08 | $23.79 | $46.16 | 11,100 | — | — |
| 2016-08-05 | $23.80 | $46.19 | 24,600 | — | — |
| 2016-08-04 | $23.61 | $45.83 | 9,750 | — | — |
| 2016-08-03 | $23.66 | $45.92 | 11,850 | — | — |
| 2016-08-02 | $23.58 | $45.76 | 25,200 | — | — |
| 2016-08-01 | $23.90 | $46.38 | 35,850 | — | — |
| 2016-07-29 | $24.45 | $47.46 | 9,300 | — | — |
| 2016-07-28 | $24.73 | $48.00 | 4,350 | — | — |
| 2016-07-27 | $24.69 | $47.91 | 11,250 | — | — |
| 2016-07-26 | $25.12 | $48.75 | 8,100 | — | — |
| 2016-07-25 | $24.99 | $48.49 | 9,300 | — | — |
| 2016-07-22 | $25.11 | $48.74 | 3,750 | — | — |
| 2016-07-21 | $25.01 | $48.53 | 8,550 | — | — |
| 2016-07-20 | $25.04 | $48.60 | 11,850 | — | — |
| 2016-07-19 | $24.74 | $48.01 | 13,500 | — | — |
| 2016-07-18 | $24.87 | $48.27 | 11,700 | — | — |
| 2016-07-15 | $24.94 | $48.40 | 8,550 | — | — |
| 2016-07-14 | $24.72 | $47.98 | 16,200 | — | — |
| 2016-07-13 | $24.53 | $47.61 | 15,600 | — | — |
| 2016-07-12 | $24.77 | $48.08 | 32,250 | — | — |
| 2016-07-11 | $23.83 | $46.24 | 14,100 | — | — |
| 2016-07-08 | $23.35 | $45.32 | 11,550 | — | — |
| 2016-07-07 | $23.07 | $44.77 | 3,300 | — | — |
| 2016-07-06 | $23.01 | $44.66 | 5,700 | — | — |
| 2016-07-05 | $22.99 | $44.62 | 26,400 | — | — |
| 2016-07-01 | $23.09 | $44.82 | 8,700 | — | — |
| 2016-06-30 | $23.40 | $45.41 | 12,300 | — | — |
| 2016-06-29 | $23.17 | $44.96 | 13,950 | — | — |
| 2016-06-28 | $23.13 | $44.88 | 20,700 | — | — |
| 2016-06-27 | $23.09 | $44.81 | 19,350 | — | — |
| 2016-06-24 | $24.07 | $46.71 | 80,100 | — | — |
| 2016-06-23 | $23.65 | $45.89 | 15,150 | — | — |
| 2016-06-22 | $23.09 | $44.82 | 7,800 | — | — |
| 2016-06-21 | $23.15 | $44.94 | 7,350 | — | — |
| 2016-06-20 | $23.44 | $45.49 | 12,450 | — | — |
| 2016-06-17 | $23.00 | $44.64 | 34,200 | — | — |
| 2016-06-16 | $23.00 | $44.64 | 8,550 | — | — |
| 2016-06-15 | $23.44 | $45.49 | 11,250 | — | — |
| 2016-06-14 | $23.32 | $45.26 | 12,000 | — | — |
| 2016-06-13 | $23.17 | $44.96 | 15,000 | — | — |
| 2016-06-10 | $23.38 | $45.38 | 10,350 | — | — |
| 2016-06-09 | $23.29 | $45.19 | 16,950 | — | — |
| 2016-06-08 | $23.60 | $45.80 | 15,600 | — | — |
| 2016-06-07 | $23.23 | $45.08 | 9,150 | — | — |
| 2016-06-06 | $23.23 | $45.09 | 14,400 | — | — |
| 2016-06-03 | $22.77 | $44.18 | 50,550 | — | — |
| 2016-06-02 | $22.61 | $43.89 | 8,250 | — | — |
| 2016-06-01 | $22.59 | $43.84 | 14,700 | — | — |
| 2016-05-31 | $22.46 | $43.59 | 13,200 | — | — |
| 2016-05-27 | $22.50 | $43.67 | 9,450 | — | — |
| 2016-05-26 | $22.31 | $43.29 | 6,150 | — | — |
| 2016-05-25 | $22.40 | $43.47 | 13,800 | — | — |
| 2016-05-24 | $22.23 | $43.15 | 40,650 | — | — |
| 2016-05-23 | $21.39 | $41.51 | 21,600 | — | — |
| 2016-05-20 | $21.27 | $41.29 | 11,250 | — | — |
| 2016-05-19 | $21.06 | $40.87 | 13,800 | — | — |
| 2016-05-18 | $21.29 | $41.33 | 29,850 | — | — |
| 2016-05-17 | $20.61 | $39.99 | 30,900 | — | — |
| 2016-05-16 | $21.23 | $41.20 | 13,050 | — | — |
| 2016-05-13 | $21.12 | $40.99 | 11,100 | — | — |
| 2016-05-12 | $20.99 | $40.73 | 22,500 | — | — |
| 2016-05-11 | $20.91 | $40.23 | 28,050 | — | — |
| 2016-05-10 | $21.40 | $41.17 | 29,250 | — | — |
| 2016-05-09 | $21.37 | $41.12 | 30,450 | — | — |
| 2016-05-06 | $21.64 | $41.64 | 97,800 | — | — |
| 2016-05-05 | $22.90 | $44.06 | 8,700 | — | — |
| 2016-05-04 | $23.03 | $44.32 | 8,100 | — | — |
| 2016-05-03 | $22.89 | $44.05 | 5,400 | — | — |
| 2016-05-02 | $23.15 | $44.55 | 13,350 | — | — |
| 2016-04-29 | $23.13 | $44.51 | 11,700 | — | — |
| 2016-04-28 | $22.85 | $43.96 | 3,450 | — | — |
| 2016-04-27 | $23.17 | $44.57 | 6,000 | — | — |
| 2016-04-26 | $23.13 | $44.51 | 11,700 | — | — |
| 2016-04-25 | $22.19 | $42.69 | 11,400 | — | — |
| 2016-04-22 | $22.21 | $42.74 | 6,900 | — | — |
| 2016-04-21 | $22.29 | $42.88 | 4,800 | — | — |
| 2016-04-20 | $22.27 | $42.84 | 4,500 | — | — |
| 2016-04-19 | $22.19 | $42.69 | 7,800 | — | — |
| 2016-04-18 | $22.17 | $42.65 | 3,600 | — | — |
| 2016-04-15 | $22.13 | $42.59 | 6,750 | — | — |
| 2016-04-14 | $22.17 | $42.65 | 10,950 | — | — |
| 2016-04-13 | $22.27 | $42.84 | 10,200 | — | — |
| 2016-04-12 | $22.27 | $42.86 | 3,750 | — | — |
| 2016-04-11 | $21.51 | $41.38 | 4,800 | — | — |
| 2016-04-08 | $21.58 | $41.52 | 9,300 | — | — |
| 2016-04-07 | $21.48 | $41.33 | 3,450 | — | — |
| 2016-04-06 | $21.87 | $42.09 | 3,450 | — | — |
| 2016-04-05 | $21.69 | $41.73 | 4,950 | — | — |
| 2016-04-04 | $21.79 | $41.92 | 11,700 | — | — |
| 2016-04-01 | $22.12 | $42.56 | 7,050 | — | — |
| 2016-03-31 | $22.15 | $42.61 | 7,050 | — | — |
| 2016-03-30 | $22.52 | $43.33 | 3,450 | — | — |
| 2016-03-29 | $22.11 | $42.53 | 6,000 | — | — |
| 2016-03-28 | $21.53 | $41.43 | 7,950 | — | — |
| 2016-03-24 | $21.77 | $41.89 | 8,250 | — | — |
| 2016-03-23 | $21.57 | $41.50 | 9,600 | — | — |
| 2016-03-22 | $21.87 | $42.09 | 4,800 | — | — |
| 2016-03-21 | $22.59 | $43.47 | 4,950 | — | — |
| 2016-03-18 | $22.69 | $43.66 | 15,450 | — | — |
| 2016-03-17 | $22.67 | $43.61 | 7,800 | — | — |
| 2016-03-16 | $22.77 | $43.82 | 6,000 | — | — |
| 2016-03-15 | $22.13 | $42.59 | 6,150 | — | — |
| 2016-03-14 | $22.10 | $42.52 | 7,500 | — | — |
| 2016-03-11 | $22.44 | $43.18 | 6,450 | — | — |
| 2016-03-10 | $22.13 | $42.59 | 9,150 | — | — |
| 2016-03-09 | $22.47 | $43.23 | 5,250 | — | — |
| 2016-03-08 | $22.50 | $43.29 | 6,150 | — | — |
| 2016-03-07 | $22.79 | $43.86 | 9,750 | — | — |
| 2016-03-04 | $22.47 | $43.23 | 3,150 | — | — |
| 2016-03-03 | $22.39 | $43.07 | 6,450 | — | — |
| 2016-03-02 | $22.39 | $43.07 | 4,500 | — | — |
| 2016-03-01 | $22.15 | $42.61 | 6,000 | — | — |
| 2016-02-29 | $22.06 | $42.44 | 5,850 | — | — |
| 2016-02-26 | $22.39 | $43.07 | 11,850 | — | — |
| 2016-02-25 | $21.99 | $42.30 | 11,100 | — | — |
| 2016-02-24 | $22.00 | $42.33 | 4,200 | — | — |
| 2016-02-23 | $21.62 | $41.60 | 12,150 | — | — |
| 2016-02-22 | $22.52 | $43.33 | 8,550 | — | — |
| 2016-02-19 | $22.33 | $42.96 | 7,350 | — | — |
| 2016-02-18 | $22.12 | $42.56 | 9,600 | — | — |
| 2016-02-17 | $22.25 | $42.82 | 11,700 | — | — |
| 2016-02-16 | $21.71 | $41.76 | 5,550 | — | — |
| 2016-02-12 | $21.50 | $41.37 | 7,800 | — | — |
| 2016-02-11 | $20.85 | $40.11 | 9,750 | — | — |
| 2016-02-10 | $21.20 | $40.79 | 3,900 | — | — |
| 2016-02-09 | $20.97 | $40.00 | 4,500 | — | — |
| 2016-02-08 | $20.57 | $39.24 | 6,300 | — | — |
| 2016-02-05 | $20.97 | $40.00 | 22,050 | — | — |
| 2016-02-04 | $21.82 | $41.63 | 5,100 | — | — |
| 2016-02-03 | $21.77 | $41.53 | 11,700 | — | — |
| 2016-02-02 | $22.19 | $42.34 | 10,650 | — | — |
| 2016-02-01 | $22.62 | $43.16 | 10,800 | — | — |
| 2016-01-29 | $23.13 | $44.13 | 22,950 | — | — |
| 2016-01-28 | $21.39 | $40.82 | 5,100 | — | — |
| 2016-01-27 | $20.81 | $39.70 | 10,350 | — | — |
| 2016-01-26 | $20.97 | $40.01 | 9,450 | — | — |
| 2016-01-25 | $20.67 | $39.43 | 9,150 | — | — |
| 2016-01-22 | $20.83 | $39.75 | 8,400 | — | — |
| 2016-01-21 | $20.75 | $39.58 | 14,550 | — | — |
| 2016-01-20 | $20.95 | $39.96 | 23,550 | — | — |
| 2016-01-19 | $20.49 | $39.09 | 11,250 | — | — |
| 2016-01-15 | $19.85 | $37.88 | 19,050 | — | — |
| 2016-01-14 | $20.37 | $38.86 | 16,500 | — | — |
| 2016-01-13 | $20.09 | $38.34 | 38,400 | — | — |
| 2016-01-12 | $21.54 | $41.10 | 12,300 | — | — |
| 2016-01-11 | $21.33 | $40.70 | 11,100 | — | — |
| 2016-01-08 | $21.10 | $40.26 | 9,300 | — | — |
| 2016-01-07 | $21.57 | $41.16 | 9,600 | — | — |
| 2016-01-06 | $21.86 | $41.71 | 9,150 | — | — |
| 2016-01-05 | $21.92 | $41.82 | 4,050 | — | — |
| 2016-01-04 | $22.53 | $42.98 | 10,650 | — | — |