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
- 1998-10-06 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 | $30.78 | $55.48 | 82,700 | — | — |
| 2016-12-29 | $30.94 | $55.77 | 129,600 | — | — |
| 2016-12-28 | $30.69 | $55.32 | 134,000 | — | — |
| 2016-12-27 | $30.91 | $55.71 | 98,100 | — | — |
| 2016-12-23 | $30.45 | $54.89 | 46,000 | — | — |
| 2016-12-22 | $30.30 | $54.61 | 105,100 | — | — |
| 2016-12-21 | $30.16 | $54.36 | 52,900 | — | — |
| 2016-12-20 | $30.16 | $54.36 | 194,000 | — | — |
| 2016-12-19 | $30.00 | $54.07 | 181,500 | — | — |
| 2016-12-16 | $29.72 | $53.57 | 276,700 | — | — |
| 2016-12-15 | $29.68 | $53.50 | 125,000 | — | — |
| 2016-12-14 | $29.48 | $53.14 | 65,900 | — | — |
| 2016-12-13 | $29.64 | $53.43 | 87,100 | — | — |
| 2016-12-12 | $29.68 | $53.50 | 97,100 | — | — |
| 2016-12-09 | $30.30 | $54.61 | 172,700 | — | — |
| 2016-12-08 | $29.71 | $53.55 | 105,200 | — | — |
| 2016-12-07 | $29.27 | $52.76 | 83,900 | — | — |
| 2016-12-06 | $28.90 | $52.09 | 114,300 | — | — |
| 2016-12-05 | $28.66 | $51.66 | 134,000 | — | — |
| 2016-12-02 | $28.11 | $50.67 | 125,400 | — | — |
| 2016-12-01 | $27.80 | $50.11 | 152,500 | — | — |
| 2016-11-30 | $27.41 | $49.41 | 137,000 | — | — |
| 2016-11-29 | $27.64 | $49.82 | 62,700 | — | — |
| 2016-11-28 | $27.70 | $49.93 | 93,100 | — | — |
| 2016-11-25 | $28.07 | $50.60 | 47,900 | — | — |
| 2016-11-23 | $28.01 | $50.49 | 76,800 | — | — |
| 2016-11-22 | $27.74 | $50.00 | 68,100 | — | — |
| 2016-11-21 | $27.18 | $48.99 | 138,300 | — | — |
| 2016-11-18 | $27.03 | $48.72 | 82,300 | — | — |
| 2016-11-17 | $26.64 | $48.02 | 75,900 | — | — |
| 2016-11-16 | $26.27 | $47.35 | 95,300 | — | — |
| 2016-11-15 | $26.42 | $47.62 | 111,600 | — | — |
| 2016-11-14 | $26.21 | $47.24 | 204,800 | — | — |
| 2016-11-11 | $25.54 | $46.04 | 311,500 | — | — |
| 2016-11-10 | $25.50 | $45.96 | 227,200 | — | — |
| 2016-11-09 | $24.42 | $44.02 | 121,300 | — | — |
| 2016-11-08 | $23.15 | $41.73 | 75,600 | — | — |
| 2016-11-07 | $23.35 | $42.09 | 114,400 | — | — |
| 2016-11-04 | $23.02 | $41.49 | 130,700 | — | — |
| 2016-11-03 | $23.01 | $41.47 | 96,300 | — | — |
| 2016-11-02 | $22.84 | $41.17 | 137,600 | — | — |
| 2016-11-01 | $22.84 | $41.17 | 159,600 | — | — |
| 2016-10-31 | $23.11 | $41.66 | 117,900 | — | — |
| 2016-10-28 | $23.05 | $41.55 | 86,300 | — | — |
| 2016-10-27 | $22.96 | $41.38 | 102,600 | — | — |
| 2016-10-26 | $23.18 | $41.78 | 133,900 | — | — |
| 2016-10-25 | $22.68 | $40.88 | 76,100 | — | — |
| 2016-10-24 | $22.97 | $41.40 | 145,600 | — | — |
| 2016-10-21 | $22.74 | $40.99 | 109,200 | — | — |
| 2016-10-20 | $22.98 | $41.42 | 110,200 | — | — |
| 2016-10-19 | $23.00 | $41.46 | 180,300 | — | — |
| 2016-10-18 | $22.51 | $40.27 | 122,300 | — | — |
| 2016-10-17 | $22.42 | $40.11 | 182,200 | — | — |
| 2016-10-14 | $22.39 | $40.05 | 226,900 | — | — |
| 2016-10-13 | $21.88 | $39.14 | 80,800 | — | — |
| 2016-10-12 | $22.25 | $39.80 | 49,900 | — | — |
| 2016-10-11 | $21.99 | $39.34 | 112,100 | — | — |
| 2016-10-10 | $22.16 | $39.64 | 64,500 | — | — |
| 2016-10-07 | $22.14 | $39.61 | 54,700 | — | — |
| 2016-10-06 | $22.26 | $39.82 | 65,400 | — | — |
| 2016-10-05 | $22.36 | $40.00 | 94,100 | — | — |
| 2016-10-04 | $22.00 | $39.35 | 125,500 | — | — |
| 2016-10-03 | $21.93 | $39.23 | 160,000 | — | — |
| 2016-09-30 | $22.60 | $40.43 | 122,500 | — | — |
| 2016-09-29 | $22.47 | $40.20 | 57,100 | — | — |
| 2016-09-28 | $22.92 | $41.00 | 75,900 | — | — |
| 2016-09-27 | $22.80 | $40.79 | 57,800 | — | — |
| 2016-09-26 | $22.67 | $40.55 | 48,900 | — | — |
| 2016-09-23 | $23.26 | $41.61 | 39,800 | — | — |
| 2016-09-22 | $23.47 | $41.98 | 74,000 | — | — |
| 2016-09-21 | $23.01 | $41.16 | 80,900 | — | — |
| 2016-09-20 | $23.03 | $41.20 | 39,200 | — | — |
| 2016-09-19 | $23.07 | $41.27 | 46,800 | — | — |
| 2016-09-16 | $23.10 | $41.32 | 224,100 | — | — |
| 2016-09-15 | $23.10 | $41.32 | 53,800 | — | — |
| 2016-09-14 | $22.99 | $41.13 | 81,300 | — | — |
| 2016-09-13 | $23.22 | $41.54 | 87,300 | — | — |
| 2016-09-12 | $23.39 | $41.84 | 119,900 | — | — |
| 2016-09-09 | $23.35 | $41.77 | 120,200 | — | — |
| 2016-09-08 | $23.37 | $41.81 | 68,700 | — | — |
| 2016-09-07 | $23.23 | $41.56 | 86,500 | — | — |
| 2016-09-06 | $22.96 | $41.07 | 61,300 | — | — |
| 2016-09-02 | $23.29 | $41.66 | 78,300 | — | — |
| 2016-09-01 | $23.19 | $41.48 | 117,100 | — | — |
| 2016-08-31 | $23.35 | $41.77 | 157,800 | — | — |
| 2016-08-30 | $23.49 | $42.02 | 70,800 | — | — |
| 2016-08-29 | $23.49 | $42.02 | 51,800 | — | — |
| 2016-08-26 | $23.60 | $42.22 | 95,200 | — | — |
| 2016-08-25 | $23.65 | $42.31 | 125,000 | — | — |
| 2016-08-24 | $23.58 | $42.18 | 126,300 | — | — |
| 2016-08-23 | $23.46 | $41.97 | 61,100 | — | — |
| 2016-08-22 | $23.44 | $41.93 | 72,500 | — | — |
| 2016-08-19 | $23.49 | $42.02 | 125,100 | — | — |
| 2016-08-18 | $23.79 | $42.56 | 58,800 | — | — |
| 2016-08-17 | $23.74 | $42.47 | 111,900 | — | — |
| 2016-08-16 | $23.62 | $42.25 | 52,200 | — | — |
| 2016-08-15 | $23.72 | $42.43 | 90,800 | — | — |
| 2016-08-12 | $23.61 | $42.24 | 68,100 | — | — |
| 2016-08-11 | $23.64 | $42.29 | 82,500 | — | — |
| 2016-08-10 | $23.62 | $42.25 | 53,400 | — | — |
| 2016-08-09 | $23.95 | $42.84 | 125,000 | — | — |
| 2016-08-08 | $23.75 | $42.49 | 115,500 | — | — |
| 2016-08-05 | $23.72 | $42.43 | 201,300 | — | — |
| 2016-08-04 | $22.94 | $41.04 | 82,400 | — | — |
| 2016-08-03 | $22.71 | $40.63 | 112,600 | — | — |
| 2016-08-02 | $22.55 | $40.34 | 129,800 | — | — |
| 2016-08-01 | $22.48 | $40.21 | 169,000 | — | — |
| 2016-07-29 | $22.53 | $40.30 | 153,300 | — | — |
| 2016-07-28 | $22.39 | $40.05 | 74,200 | — | — |
| 2016-07-27 | $22.62 | $40.46 | 58,200 | — | — |
| 2016-07-26 | $22.41 | $40.09 | 63,800 | — | — |
| 2016-07-25 | $22.39 | $40.05 | 42,900 | — | — |
| 2016-07-22 | $22.56 | $40.36 | 58,400 | — | — |
| 2016-07-21 | $22.40 | $40.07 | 64,400 | — | — |
| 2016-07-20 | $22.49 | $40.23 | 76,000 | — | — |
| 2016-07-19 | $22.85 | $40.57 | 63,400 | — | — |
| 2016-07-18 | $22.91 | $40.68 | 124,200 | — | — |
| 2016-07-15 | $22.82 | $40.52 | 69,900 | — | — |
| 2016-07-14 | $22.79 | $40.46 | 48,400 | — | — |
| 2016-07-13 | $22.75 | $40.39 | 69,900 | — | — |
| 2016-07-12 | $22.69 | $40.29 | 99,700 | — | — |
| 2016-07-11 | $22.44 | $39.84 | 105,200 | — | — |
| 2016-07-08 | $22.15 | $39.33 | 150,000 | — | — |
| 2016-07-07 | $21.66 | $38.46 | 130,600 | — | — |
| 2016-07-06 | $21.60 | $38.35 | 181,600 | — | — |
| 2016-07-05 | $21.16 | $37.57 | 92,400 | — | — |
| 2016-07-01 | $21.24 | $37.71 | 70,600 | — | — |
| 2016-06-30 | $21.39 | $37.98 | 75,700 | — | — |
| 2016-06-29 | $20.93 | $37.16 | 89,100 | — | — |
| 2016-06-28 | $20.47 | $36.35 | 135,300 | — | — |
| 2016-06-27 | $20.25 | $35.95 | 183,300 | — | — |
| 2016-06-24 | $20.74 | $36.82 | 286,600 | — | — |
| 2016-06-23 | $21.69 | $38.51 | 94,700 | — | — |
| 2016-06-22 | $21.11 | $37.48 | 86,500 | — | — |
| 2016-06-21 | $21.15 | $37.55 | 157,900 | — | — |
| 2016-06-20 | $21.29 | $37.80 | 83,400 | — | — |
| 2016-06-17 | $21.12 | $37.50 | 179,800 | — | — |
| 2016-06-16 | $21.29 | $37.80 | 110,100 | — | — |
| 2016-06-15 | $21.46 | $38.10 | 69,700 | — | — |
| 2016-06-14 | $21.57 | $38.30 | 80,900 | — | — |
| 2016-06-13 | $21.81 | $38.72 | 110,600 | — | — |
| 2016-06-10 | $22.15 | $39.33 | 88,900 | — | — |
| 2016-06-09 | $22.37 | $39.72 | 75,500 | — | — |
| 2016-06-08 | $22.69 | $40.29 | 100,900 | — | — |
| 2016-06-07 | $22.59 | $40.11 | 106,400 | — | — |
| 2016-06-06 | $22.76 | $40.41 | 167,400 | — | — |
| 2016-06-03 | $22.42 | $39.81 | 118,000 | — | — |
| 2016-06-02 | $22.48 | $39.91 | 120,800 | — | — |
| 2016-06-01 | $22.38 | $39.74 | 200,900 | — | — |
| 2016-05-31 | $22.19 | $39.40 | 375,200 | — | — |
| 2016-05-27 | $21.97 | $39.01 | 52,400 | — | — |
| 2016-05-26 | $21.72 | $38.56 | 58,000 | — | — |
| 2016-05-25 | $21.76 | $38.64 | 73,600 | — | — |
| 2016-05-24 | $21.80 | $38.71 | 97,200 | — | — |
| 2016-05-23 | $21.26 | $37.75 | 117,100 | — | — |
| 2016-05-20 | $21.23 | $37.69 | 138,300 | — | — |
| 2016-05-19 | $20.92 | $37.14 | 133,700 | — | — |
| 2016-05-18 | $21.09 | $37.45 | 90,900 | — | — |
| 2016-05-17 | $20.48 | $36.36 | 205,800 | — | — |
| 2016-05-16 | $20.80 | $36.93 | 154,000 | — | — |
| 2016-05-13 | $20.49 | $36.38 | 169,400 | — | — |
| 2016-05-12 | $20.32 | $36.08 | 90,400 | — | — |
| 2016-05-11 | $20.18 | $35.83 | 83,600 | — | — |
| 2016-05-10 | $20.17 | $35.81 | 95,100 | — | — |
| 2016-05-09 | $19.96 | $35.44 | 71,100 | — | — |
| 2016-05-06 | $19.97 | $35.46 | 93,600 | — | — |
| 2016-05-05 | $19.99 | $35.49 | 100,300 | — | — |
| 2016-05-04 | $20.48 | $36.36 | 139,000 | — | — |
| 2016-05-03 | $20.82 | $36.97 | 126,200 | — | — |
| 2016-05-02 | $20.93 | $37.16 | 660,900 | — | — |
| 2016-04-29 | $20.44 | $36.29 | 100,700 | — | — |
| 2016-04-28 | $20.73 | $36.81 | 55,300 | — | — |
| 2016-04-27 | $20.88 | $37.07 | 59,800 | — | — |
| 2016-04-26 | $20.82 | $36.97 | 64,200 | — | — |
| 2016-04-25 | $20.89 | $37.09 | 49,200 | — | — |
| 2016-04-22 | $20.94 | $37.18 | 59,100 | — | — |
| 2016-04-21 | $21.04 | $37.36 | 62,800 | — | — |
| 2016-04-20 | $21.06 | $37.39 | 54,700 | — | — |
| 2016-04-19 | $21.00 | $36.98 | 74,800 | — | — |
| 2016-04-18 | $20.67 | $36.40 | 114,500 | — | — |
| 2016-04-15 | $20.72 | $36.49 | 49,200 | — | — |
| 2016-04-14 | $20.76 | $36.56 | 31,800 | — | — |
| 2016-04-13 | $20.77 | $36.58 | 95,200 | — | — |
| 2016-04-12 | $20.16 | $35.51 | 69,100 | — | — |
| 2016-04-11 | $19.57 | $34.47 | 62,900 | — | — |
| 2016-04-08 | $19.70 | $34.70 | 64,400 | — | — |
| 2016-04-07 | $19.11 | $33.66 | 90,100 | — | — |
| 2016-04-06 | $19.61 | $34.54 | 62,400 | — | — |
| 2016-04-05 | $19.66 | $34.62 | 55,300 | — | — |
| 2016-04-04 | $20.10 | $35.40 | 69,800 | — | — |
| 2016-04-01 | $20.44 | $36.00 | 77,200 | — | — |
| 2016-03-31 | $20.48 | $36.07 | 76,400 | — | — |
| 2016-03-30 | $20.50 | $36.10 | 73,400 | — | — |
| 2016-03-29 | $20.39 | $35.91 | 130,800 | — | — |
| 2016-03-28 | $20.22 | $35.61 | 43,500 | — | — |
| 2016-03-24 | $20.18 | $35.54 | 26,600 | — | — |
| 2016-03-23 | $20.46 | $36.03 | 80,200 | — | — |
| 2016-03-22 | $20.70 | $36.46 | 63,400 | — | — |
| 2016-03-21 | $20.81 | $36.65 | 79,700 | — | — |
| 2016-03-18 | $20.96 | $36.91 | 161,200 | — | — |
| 2016-03-17 | $20.34 | $35.82 | 55,700 | — | — |
| 2016-03-16 | $20.02 | $35.26 | 65,400 | — | — |
| 2016-03-15 | $20.01 | $35.24 | 49,300 | — | — |
| 2016-03-14 | $19.97 | $35.17 | 36,900 | — | — |
| 2016-03-11 | $20.16 | $35.51 | 47,900 | — | — |
| 2016-03-10 | $19.82 | $34.91 | 63,400 | — | — |
| 2016-03-09 | $19.87 | $34.99 | 63,400 | — | — |
| 2016-03-08 | $20.00 | $35.22 | 75,800 | — | — |
| 2016-03-07 | $20.08 | $35.36 | 57,300 | — | — |
| 2016-03-04 | $19.73 | $34.75 | 85,800 | — | — |
| 2016-03-03 | $19.70 | $34.70 | 64,400 | — | — |
| 2016-03-02 | $19.39 | $34.15 | 56,300 | — | — |
| 2016-03-01 | $19.36 | $34.10 | 104,400 | — | — |
| 2016-02-29 | $18.95 | $33.37 | 88,100 | — | — |
| 2016-02-26 | $19.17 | $33.76 | 76,800 | — | — |
| 2016-02-25 | $18.92 | $33.32 | 38,600 | — | — |
| 2016-02-24 | $18.82 | $33.15 | 42,900 | — | — |
| 2016-02-23 | $18.77 | $33.06 | 81,500 | — | — |
| 2016-02-22 | $18.80 | $33.11 | 89,000 | — | — |
| 2016-02-19 | $18.74 | $33.00 | 50,000 | — | — |
| 2016-02-18 | $18.71 | $32.95 | 105,600 | — | — |
| 2016-02-17 | $18.84 | $33.18 | 88,400 | — | — |
| 2016-02-16 | $18.90 | $33.29 | 111,700 | — | — |
| 2016-02-12 | $18.71 | $32.95 | 86,900 | — | — |
| 2016-02-11 | $18.47 | $32.53 | 86,700 | — | — |
| 2016-02-10 | $18.67 | $32.88 | 78,400 | — | — |
| 2016-02-09 | $18.88 | $33.25 | 96,100 | — | — |
| 2016-02-08 | $18.87 | $33.23 | 79,900 | — | — |
| 2016-02-05 | $18.69 | $32.92 | 142,100 | — | — |
| 2016-02-04 | $18.98 | $33.43 | 117,500 | — | — |
| 2016-02-03 | $18.97 | $33.41 | 117,500 | — | — |
| 2016-02-02 | $19.09 | $33.62 | 123,300 | — | — |
| 2016-02-01 | $19.22 | $33.85 | 543,800 | — | — |
| 2016-01-29 | $18.43 | $32.46 | 297,600 | — | — |
| 2016-01-28 | $18.04 | $31.77 | 520,100 | — | — |
| 2016-01-27 | $17.84 | $31.42 | 167,500 | — | — |
| 2016-01-26 | $18.46 | $32.51 | 66,800 | — | — |
| 2016-01-25 | $18.31 | $32.25 | 52,100 | — | — |
| 2016-01-22 | $18.82 | $33.15 | 79,200 | — | — |
| 2016-01-21 | $18.67 | $32.88 | 125,700 | — | — |
| 2016-01-20 | $19.04 | $33.53 | 111,200 | — | — |
| 2016-01-19 | $19.38 | $33.83 | 132,200 | — | — |
| 2016-01-15 | $19.53 | $34.09 | 134,600 | — | — |
| 2016-01-14 | $19.81 | $34.58 | 133,400 | — | — |
| 2016-01-13 | $19.83 | $34.62 | 156,900 | — | — |
| 2016-01-12 | $20.12 | $35.12 | 123,200 | — | — |
| 2016-01-11 | $20.33 | $35.49 | 103,300 | — | — |
| 2016-01-08 | $20.21 | $35.28 | 297,600 | — | — |
| 2016-01-07 | $20.38 | $35.58 | 287,900 | — | — |
| 2016-01-06 | $20.66 | $36.07 | 90,200 | — | — |
| 2016-01-05 | $20.49 | $35.77 | 87,400 | — | — |
| 2016-01-04 | $20.45 | $35.70 | 147,400 | — | — |