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
- 2010-04-05 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 | $32.50 | $32.91 | 15,400 | — | — |
| 2016-12-29 | $32.50 | $32.91 | 9,400 | — | — |
| 2016-12-28 | $32.94 | $33.35 | 11,300 | — | — |
| 2016-12-27 | $33.88 | $34.30 | 10,000 | — | — |
| 2016-12-23 | $33.05 | $33.46 | 7,900 | — | — |
| 2016-12-22 | $32.23 | $32.63 | 8,500 | — | — |
| 2016-12-21 | $32.01 | $32.41 | 8,000 | — | — |
| 2016-12-20 | $32.16 | $32.56 | 13,800 | — | — |
| 2016-12-19 | $31.51 | $31.90 | 19,600 | — | — |
| 2016-12-16 | $31.94 | $32.34 | 32,500 | — | — |
| 2016-12-15 | $32.21 | $32.61 | 15,200 | — | — |
| 2016-12-14 | $31.62 | $32.01 | 10,800 | — | — |
| 2016-12-13 | $31.82 | $32.22 | 23,400 | — | — |
| 2016-12-12 | $31.35 | $31.74 | 11,700 | — | — |
| 2016-12-09 | $30.17 | $30.55 | 25,300 | — | — |
| 2016-12-08 | $30.25 | $30.63 | 31,000 | — | — |
| 2016-12-07 | $30.09 | $30.47 | 21,200 | — | — |
| 2016-12-06 | $29.38 | $29.75 | 17,700 | — | — |
| 2016-12-05 | $29.28 | $29.65 | 22,000 | — | — |
| 2016-12-02 | $29.24 | $29.60 | 11,200 | — | — |
| 2016-12-01 | $29.20 | $29.56 | 9,000 | — | — |
| 2016-11-30 | $29.15 | $29.51 | 36,400 | — | — |
| 2016-11-29 | $28.72 | $29.08 | 6,400 | — | — |
| 2016-11-28 | $28.73 | $29.09 | 10,800 | — | — |
| 2016-11-25 | $28.38 | $28.73 | 2,000 | — | — |
| 2016-11-23 | $28.72 | $29.08 | 18,800 | — | — |
| 2016-11-22 | $28.70 | $29.06 | 14,600 | — | — |
| 2016-11-21 | $27.25 | $27.59 | 11,600 | — | — |
| 2016-11-18 | $27.10 | $27.44 | 21,800 | — | — |
| 2016-11-17 | $26.93 | $27.27 | 15,700 | — | — |
| 2016-11-16 | $26.76 | $27.09 | 7,400 | — | — |
| 2016-11-15 | $26.75 | $27.01 | 13,500 | — | — |
| 2016-11-14 | $26.75 | $27.01 | 16,500 | — | — |
| 2016-11-11 | $26.24 | $26.50 | 33,400 | — | — |
| 2016-11-10 | $25.93 | $26.18 | 15,400 | — | — |
| 2016-11-09 | $24.80 | $25.04 | 12,800 | — | — |
| 2016-11-08 | $24.28 | $24.52 | 2,800 | — | — |
| 2016-11-07 | $24.30 | $24.54 | 8,000 | — | — |
| 2016-11-04 | $24.01 | $24.25 | 9,400 | — | — |
| 2016-11-03 | $24.17 | $24.41 | 3,200 | — | — |
| 2016-11-02 | $24.45 | $24.69 | 4,300 | — | — |
| 2016-11-01 | $24.15 | $24.39 | 3,000 | — | — |
| 2016-10-31 | $24.66 | $24.90 | 6,100 | — | — |
| 2016-10-28 | $24.59 | $24.83 | 3,900 | — | — |
| 2016-10-27 | $24.36 | $24.60 | 14,600 | — | — |
| 2016-10-26 | $23.70 | $23.93 | 3,600 | — | — |
| 2016-10-25 | $24.32 | $24.56 | 7,300 | — | — |
| 2016-10-24 | $24.42 | $24.66 | 4,700 | — | — |
| 2016-10-21 | $24.26 | $24.50 | 10,500 | — | — |
| 2016-10-20 | $24.20 | $24.44 | 9,200 | — | — |
| 2016-10-19 | $24.30 | $24.54 | 2,900 | — | — |
| 2016-10-18 | $24.64 | $24.88 | 1,500 | — | — |
| 2016-10-17 | $24.46 | $24.70 | 7,200 | — | — |
| 2016-10-14 | $24.09 | $24.33 | 4,600 | — | — |
| 2016-10-13 | $24.38 | $24.62 | 3,600 | — | — |
| 2016-10-12 | $24.75 | $24.99 | 5,500 | — | — |
| 2016-10-11 | $24.61 | $24.85 | 15,100 | — | — |
| 2016-10-10 | $24.38 | $24.62 | 4,600 | — | — |
| 2016-10-07 | $23.74 | $23.97 | 2,400 | — | — |
| 2016-10-06 | $24.10 | $24.34 | 1,900 | — | — |
| 2016-10-05 | $23.95 | $24.19 | 6,300 | — | — |
| 2016-10-04 | $23.63 | $23.86 | 2,600 | — | — |
| 2016-10-03 | $23.36 | $23.59 | 2,900 | — | — |
| 2016-09-30 | $23.69 | $23.92 | 6,200 | — | — |
| 2016-09-29 | $23.38 | $23.61 | 5,500 | — | — |
| 2016-09-28 | $23.48 | $23.71 | 7,000 | — | — |
| 2016-09-27 | $23.47 | $23.70 | 3,500 | — | — |
| 2016-09-26 | $23.27 | $23.50 | 30,800 | — | — |
| 2016-09-23 | $23.40 | $23.63 | 4,500 | — | — |
| 2016-09-22 | $23.25 | $23.48 | 8,400 | — | — |
| 2016-09-21 | $22.99 | $23.22 | 13,000 | — | — |
| 2016-09-20 | $22.97 | $23.20 | 4,000 | — | — |
| 2016-09-19 | $22.85 | $23.07 | 8,100 | — | — |
| 2016-09-16 | $23.10 | $23.33 | 19,600 | — | — |
| 2016-09-15 | $22.99 | $23.22 | 5,700 | — | — |
| 2016-09-14 | $22.96 | $23.19 | 4,500 | — | — |
| 2016-09-13 | $22.95 | $23.18 | 7,900 | — | — |
| 2016-09-12 | $23.00 | $23.23 | 8,300 | — | — |
| 2016-09-09 | $22.95 | $23.18 | 8,000 | — | — |
| 2016-09-08 | $23.00 | $23.23 | 5,200 | — | — |
| 2016-09-07 | $22.96 | $23.19 | 12,100 | — | — |
| 2016-09-06 | $23.10 | $23.33 | 13,400 | — | — |
| 2016-09-02 | $22.75 | $22.97 | 5,700 | — | — |
| 2016-09-01 | $22.57 | $22.79 | 6,400 | — | — |
| 2016-08-31 | $22.43 | $22.65 | 5,600 | — | — |
| 2016-08-30 | $22.53 | $22.75 | 9,800 | — | — |
| 2016-08-29 | $22.44 | $22.66 | 12,400 | — | — |
| 2016-08-26 | $22.27 | $22.49 | 4,700 | — | — |
| 2016-08-25 | $22.20 | $22.42 | 5,000 | — | — |
| 2016-08-24 | $22.15 | $22.37 | 6,400 | — | — |
| 2016-08-23 | $22.11 | $22.33 | 6,500 | — | — |
| 2016-08-22 | $22.12 | $22.34 | 4,900 | — | — |
| 2016-08-19 | $22.09 | $22.31 | 13,900 | — | — |
| 2016-08-18 | $22.05 | $22.27 | 5,700 | — | — |
| 2016-08-17 | $22.01 | $22.23 | 5,900 | — | — |
| 2016-08-16 | $22.06 | $22.28 | 6,400 | — | — |
| 2016-08-15 | $22.20 | $22.42 | 12,500 | — | — |
| 2016-08-12 | $22.07 | $22.29 | 9,700 | — | — |
| 2016-08-11 | $21.99 | $22.16 | 4,300 | — | — |
| 2016-08-10 | $21.94 | $22.11 | 8,300 | — | — |
| 2016-08-09 | $22.02 | $22.19 | 7,400 | — | — |
| 2016-08-08 | $22.05 | $22.22 | 18,300 | — | — |
| 2016-08-05 | $22.00 | $22.17 | 20,500 | — | — |
| 2016-08-04 | $22.00 | $22.17 | 3,100 | — | — |
| 2016-08-03 | $22.00 | $22.17 | 4,900 | — | — |
| 2016-08-02 | $21.77 | $21.93 | 4,300 | — | — |
| 2016-08-01 | $21.91 | $22.08 | 10,000 | — | — |
| 2016-07-29 | $22.01 | $22.18 | 8,800 | — | — |
| 2016-07-28 | $22.05 | $22.22 | 8,300 | — | — |
| 2016-07-27 | $22.50 | $22.67 | 15,000 | — | — |
| 2016-07-26 | $22.75 | $22.92 | 11,900 | — | — |
| 2016-07-25 | $22.75 | $22.92 | 9,900 | — | — |
| 2016-07-22 | $22.71 | $22.88 | 10,000 | — | — |
| 2016-07-21 | $22.75 | $22.92 | 8,800 | — | — |
| 2016-07-20 | $22.74 | $22.91 | 8,800 | — | — |
| 2016-07-19 | $22.72 | $22.89 | 13,000 | — | — |
| 2016-07-18 | $22.73 | $22.90 | 23,600 | — | — |
| 2016-07-15 | $22.75 | $22.92 | 12,000 | — | — |
| 2016-07-14 | $22.67 | $22.84 | 33,300 | — | — |
| 2016-07-13 | $22.68 | $22.85 | 18,300 | — | — |
| 2016-07-12 | $22.81 | $22.98 | 10,500 | — | — |
| 2016-07-11 | $22.67 | $22.84 | 32,900 | — | — |
| 2016-07-08 | $22.77 | $22.94 | 26,500 | — | — |
| 2016-07-07 | $22.91 | $23.08 | 6,400 | — | — |
| 2016-07-06 | $22.92 | $23.09 | 24,400 | — | — |
| 2016-07-05 | $22.41 | $22.58 | 22,400 | — | — |
| 2016-07-01 | $22.09 | $22.26 | 16,200 | — | — |
| 2016-06-30 | $22.06 | $22.23 | 35,100 | — | — |
| 2016-06-29 | $21.86 | $22.02 | 18,200 | — | — |
| 2016-06-28 | $21.99 | $22.16 | 29,100 | — | — |
| 2016-06-27 | $21.44 | $21.60 | 37,500 | — | — |
| 2016-06-24 | $21.79 | $21.95 | 526,400 | — | — |
| 2016-06-23 | $21.88 | $22.04 | 36,300 | — | — |
| 2016-06-22 | $21.42 | $21.58 | 22,100 | — | — |
| 2016-06-21 | $20.89 | $21.05 | 25,800 | — | — |
| 2016-06-20 | $20.63 | $20.79 | 35,400 | — | — |
| 2016-06-17 | $20.79 | $20.95 | 70,600 | — | — |
| 2016-06-16 | $20.63 | $20.79 | 10,500 | — | — |
| 2016-06-15 | $21.03 | $21.19 | 37,500 | — | — |
| 2016-06-14 | $20.72 | $20.88 | 23,500 | — | — |
| 2016-06-13 | $20.72 | $20.88 | 20,500 | — | — |
| 2016-06-10 | $21.60 | $21.76 | 6,900 | — | — |
| 2016-06-09 | $21.48 | $21.64 | 8,800 | — | — |
| 2016-06-08 | $21.66 | $21.82 | 3,400 | — | — |
| 2016-06-07 | $21.62 | $21.78 | 10,400 | — | — |
| 2016-06-06 | $21.32 | $21.48 | 20,100 | — | — |
| 2016-06-03 | $21.20 | $21.36 | 8,000 | — | — |
| 2016-06-02 | $21.45 | $21.61 | 5,000 | — | — |
| 2016-06-01 | $21.59 | $21.75 | 8,400 | — | — |
| 2016-05-31 | $21.51 | $21.67 | 10,600 | — | — |
| 2016-05-27 | $21.81 | $21.97 | 7,600 | — | — |
| 2016-05-26 | $21.86 | $22.02 | 6,100 | — | — |
| 2016-05-25 | $21.82 | $21.98 | 9,800 | — | — |
| 2016-05-24 | $21.60 | $21.76 | 5,900 | — | — |
| 2016-05-23 | $21.78 | $21.94 | 7,200 | — | — |
| 2016-05-20 | $21.65 | $21.81 | 7,800 | — | — |
| 2016-05-19 | $21.85 | $22.01 | 12,900 | — | — |
| 2016-05-18 | $21.80 | $21.96 | 15,000 | — | — |
| 2016-05-17 | $21.47 | $21.63 | 7,000 | — | — |
| 2016-05-16 | $22.26 | $22.43 | 14,400 | — | — |
| 2016-05-13 | $21.95 | $22.12 | 11,400 | — | — |
| 2016-05-12 | $21.75 | $21.91 | 52,900 | — | — |
| 2016-05-11 | $21.35 | $21.46 | 8,500 | — | — |
| 2016-05-10 | $21.20 | $21.31 | 12,500 | — | — |
| 2016-05-09 | $21.09 | $21.20 | 12,200 | — | — |
| 2016-05-06 | $21.00 | $21.11 | 7,500 | — | — |
| 2016-05-05 | $20.73 | $20.84 | 9,700 | — | — |
| 2016-05-04 | $20.90 | $21.01 | 11,900 | — | — |
| 2016-05-03 | $21.00 | $21.11 | 12,700 | — | — |
| 2016-05-02 | $21.03 | $21.14 | 16,200 | — | — |
| 2016-04-29 | $20.70 | $20.81 | 5,500 | — | — |
| 2016-04-28 | $20.84 | $20.95 | 9,700 | — | — |
| 2016-04-27 | $20.49 | $20.60 | 6,400 | — | — |
| 2016-04-26 | $20.78 | $20.89 | 17,800 | — | — |
| 2016-04-25 | $20.99 | $21.10 | 12,800 | — | — |
| 2016-04-22 | $20.93 | $21.04 | 4,900 | — | — |
| 2016-04-21 | $20.49 | $20.60 | 6,000 | — | — |
| 2016-04-20 | $20.34 | $20.45 | 13,700 | — | — |
| 2016-04-19 | $20.34 | $20.45 | 12,400 | — | — |
| 2016-04-18 | $19.99 | $20.09 | 27,600 | — | — |
| 2016-04-15 | $20.06 | $20.16 | 10,300 | — | — |
| 2016-04-14 | $20.09 | $20.19 | 27,900 | — | — |
| 2016-04-13 | $19.88 | $19.98 | 7,900 | — | — |
| 2016-04-12 | $19.78 | $19.88 | 22,000 | — | — |
| 2016-04-11 | $19.78 | $19.88 | 61,900 | — | — |
| 2016-04-08 | $19.75 | $19.85 | 6,400 | — | — |
| 2016-04-07 | $19.75 | $19.85 | 4,100 | — | — |
| 2016-04-06 | $19.62 | $19.72 | 8,700 | — | — |
| 2016-04-05 | $19.69 | $19.79 | 3,300 | — | — |
| 2016-04-04 | $19.68 | $19.78 | 10,800 | — | — |
| 2016-04-01 | $19.66 | $19.76 | 26,600 | — | — |
| 2016-03-31 | $19.57 | $19.67 | 7,500 | — | — |
| 2016-03-30 | $19.66 | $19.76 | 9,900 | — | — |
| 2016-03-29 | $19.71 | $19.81 | 17,700 | — | — |
| 2016-03-28 | $19.75 | $19.85 | 1,200 | — | — |
| 2016-03-24 | $19.75 | $19.85 | 3,700 | — | — |
| 2016-03-23 | $19.75 | $19.85 | 2,200 | — | — |
| 2016-03-22 | $19.73 | $19.83 | 6,700 | — | — |
| 2016-03-21 | $19.55 | $19.65 | 5,700 | — | — |
| 2016-03-18 | $19.51 | $19.61 | 4,700 | — | — |
| 2016-03-17 | $19.70 | $19.80 | 2,900 | — | — |
| 2016-03-16 | $19.67 | $19.77 | 8,900 | — | — |
| 2016-03-15 | $19.71 | $19.81 | 7,200 | — | — |
| 2016-03-14 | $19.61 | $19.71 | 6,300 | — | — |
| 2016-03-11 | $19.72 | $19.82 | 3,000 | — | — |
| 2016-03-10 | $19.55 | $19.65 | 110,400 | — | — |
| 2016-03-09 | $19.56 | $19.66 | 2,600 | — | — |
| 2016-03-08 | $19.46 | $19.56 | 5,200 | — | — |
| 2016-03-07 | $19.53 | $19.63 | 3,100 | — | — |
| 2016-03-04 | $19.51 | $19.61 | 8,800 | — | — |
| 2016-03-03 | $19.66 | $19.76 | 3,200 | — | — |
| 2016-03-02 | $19.69 | $19.79 | 4,700 | — | — |
| 2016-03-01 | $19.70 | $19.80 | 6,700 | — | — |
| 2016-02-29 | $19.58 | $19.68 | 7,200 | — | — |
| 2016-02-26 | $19.75 | $19.85 | 24,600 | — | — |
| 2016-02-25 | $19.75 | $19.85 | 6,900 | — | — |
| 2016-02-24 | $19.75 | $19.85 | 12,300 | — | — |
| 2016-02-23 | $19.75 | $19.85 | 6,900 | — | — |
| 2016-02-22 | $19.70 | $19.80 | 5,800 | — | — |
| 2016-02-19 | $19.49 | $19.59 | 14,900 | — | — |
| 2016-02-18 | $19.40 | $19.50 | 5,400 | — | — |
| 2016-02-17 | $19.31 | $19.41 | 2,600 | — | — |
| 2016-02-16 | $19.50 | $19.60 | 11,800 | — | — |
| 2016-02-12 | $19.36 | $19.46 | 2,500 | — | — |
| 2016-02-11 | $19.06 | $19.16 | 31,200 | — | — |
| 2016-02-10 | $19.48 | $19.58 | 3,700 | — | — |
| 2016-02-09 | $19.44 | $19.49 | 3,100 | — | — |
| 2016-02-08 | $19.50 | $19.55 | 7,700 | — | — |
| 2016-02-05 | $19.45 | $19.50 | 3,900 | — | — |
| 2016-02-04 | $19.50 | $19.55 | 2,200 | — | — |
| 2016-02-03 | $19.52 | $19.57 | 5,000 | — | — |
| 2016-02-02 | $19.50 | $19.55 | 6,200 | — | — |
| 2016-02-01 | $19.50 | $19.55 | 15,600 | — | — |
| 2016-01-29 | $19.50 | $19.55 | 23,500 | — | — |
| 2016-01-28 | $19.54 | $19.59 | 31,600 | — | — |
| 2016-01-27 | $19.50 | $19.55 | 34,900 | — | — |
| 2016-01-26 | $19.52 | $19.57 | 25,000 | — | — |
| 2016-01-25 | $19.70 | $19.75 | 6,100 | — | — |
| 2016-01-22 | $19.50 | $19.55 | 13,700 | — | — |
| 2016-01-21 | $19.50 | $19.55 | 29,500 | — | — |
| 2016-01-20 | $19.49 | $19.54 | 18,700 | — | — |
| 2016-01-19 | $19.48 | $19.53 | 5,500 | — | — |
| 2016-01-15 | $19.46 | $19.51 | 8,900 | — | — |
| 2016-01-14 | $19.50 | $19.55 | 45,200 | — | — |
| 2016-01-13 | $19.65 | $19.70 | 32,500 | — | — |
| 2016-01-12 | $19.90 | $19.95 | 4,500 | — | — |
| 2016-01-11 | $19.90 | $19.95 | 7,000 | — | — |
| 2016-01-08 | $19.80 | $19.85 | 7,500 | — | — |
| 2016-01-07 | $19.76 | $19.81 | 8,600 | — | — |
| 2016-01-06 | $19.76 | $19.81 | 4,200 | — | — |
| 2016-01-05 | $19.81 | $19.86 | 1,700 | — | — |
| 2016-01-04 | $19.80 | $19.85 | 9,200 | — | — |