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
- 2007-02-13 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 | $26.60 | $26.60 | 23,420 | — | — |
| 2016-12-29 | $29.30 | $29.30 | 3,210 | — | — |
| 2016-12-28 | $26.10 | $26.10 | 4,490 | — | — |
| 2016-12-27 | $25.80 | $25.80 | 4,640 | — | — |
| 2016-12-23 | $25.30 | $25.30 | 6,020 | — | — |
| 2016-12-22 | $24.00 | $24.00 | 4,970 | — | — |
| 2016-12-21 | $25.50 | $25.50 | 4,130 | — | — |
| 2016-12-20 | $25.10 | $25.10 | 3,120 | — | — |
| 2016-12-19 | $25.60 | $25.60 | 3,710 | — | — |
| 2016-12-16 | $24.40 | $24.40 | 8,280 | — | — |
| 2016-12-15 | $24.00 | $24.00 | 5,700 | — | — |
| 2016-12-14 | $25.90 | $25.90 | 11,430 | — | — |
| 2016-12-13 | $25.80 | $25.80 | 12,480 | — | — |
| 2016-12-12 | $24.60 | $24.60 | 6,690 | — | — |
| 2016-12-09 | $26.70 | $26.70 | 6,760 | — | — |
| 2016-12-08 | $28.30 | $28.30 | 2,500 | — | — |
| 2016-12-07 | $29.80 | $29.80 | 3,270 | — | — |
| 2016-12-06 | $29.20 | $29.20 | 1,100 | — | — |
| 2016-12-05 | $30.40 | $30.40 | 1,740 | — | — |
| 2016-12-02 | $32.00 | $32.00 | 1,150 | — | — |
| 2016-12-01 | $31.10 | $31.10 | 840 | — | — |
| 2016-11-30 | $31.50 | $31.50 | 1,470 | — | — |
| 2016-11-29 | $32.00 | $32.00 | 2,520 | — | — |
| 2016-11-28 | $32.00 | $32.00 | 2,420 | — | — |
| 2016-11-25 | $31.10 | $31.10 | 1,950 | — | — |
| 2016-11-23 | $32.00 | $32.00 | 4,330 | — | — |
| 2016-11-22 | $31.70 | $31.70 | 780 | — | — |
| 2016-11-21 | $31.80 | $31.80 | 11,840 | — | — |
| 2016-11-18 | $31.50 | $31.50 | 5,880 | — | — |
| 2016-11-17 | $30.90 | $30.90 | 9,160 | — | — |
| 2016-11-16 | $29.50 | $29.50 | 3,120 | — | — |
| 2016-11-15 | $30.00 | $30.00 | 3,860 | — | — |
| 2016-11-14 | $31.10 | $31.10 | 2,310 | — | — |
| 2016-11-11 | $27.20 | $27.20 | 10,260 | — | — |
| 2016-11-10 | $27.90 | $27.90 | 9,070 | — | — |
| 2016-11-09 | $27.90 | $27.90 | 620 | — | — |
| 2016-11-08 | $28.70 | $28.70 | 1,980 | — | — |
| 2016-11-07 | $26.60 | $26.60 | 2,200 | — | — |
| 2016-11-04 | $27.30 | $27.30 | 1,280 | — | — |
| 2016-11-03 | $28.30 | $28.30 | 1,670 | — | — |
| 2016-11-02 | $27.80 | $27.80 | 3,400 | — | — |
| 2016-11-01 | $28.80 | $28.80 | 4,610 | — | — |
| 2016-10-31 | $29.10 | $29.10 | 14,600 | — | — |
| 2016-10-28 | $32.50 | $32.50 | 2,200 | — | — |
| 2016-10-27 | $31.30 | $31.30 | 4,940 | — | — |
| 2016-10-26 | $31.80 | $31.80 | 1,240 | — | — |
| 2016-10-25 | $33.60 | $33.60 | 1,830 | — | — |
| 2016-10-24 | $32.40 | $32.40 | 3,840 | — | — |
| 2016-10-21 | $32.20 | $32.20 | 3,600 | — | — |
| 2016-10-20 | $33.20 | $33.20 | 20,480 | — | — |
| 2016-10-19 | $34.50 | $34.50 | 10,690 | — | — |
| 2016-10-18 | $34.50 | $34.50 | 4,650 | — | — |
| 2016-10-17 | $33.50 | $33.50 | 2,920 | — | — |
| 2016-10-14 | $34.20 | $34.20 | 7,180 | — | — |
| 2016-10-13 | $32.90 | $32.90 | 1,090 | — | — |
| 2016-10-12 | $33.60 | $33.60 | 22,630 | — | — |
| 2016-10-11 | $34.40 | $34.40 | 3,800 | — | — |
| 2016-10-10 | $35.00 | $35.00 | 5,690 | — | — |
| 2016-10-07 | $33.50 | $33.50 | 7,010 | — | — |
| 2016-10-06 | $33.70 | $33.70 | 5,140 | — | — |
| 2016-10-05 | $34.50 | $34.50 | 9,900 | — | — |
| 2016-10-04 | $31.60 | $31.60 | 4,610 | — | — |
| 2016-10-03 | $33.00 | $33.00 | 2,470 | — | — |
| 2016-09-30 | $32.40 | $32.40 | 3,880 | — | — |
| 2016-09-29 | $32.10 | $32.10 | 1,610 | — | — |
| 2016-09-28 | $32.70 | $32.70 | 1,770 | — | — |
| 2016-09-27 | $33.00 | $33.00 | 4,040 | — | — |
| 2016-09-26 | $32.90 | $32.90 | 10,230 | — | — |
| 2016-09-23 | $35.10 | $35.10 | 1,870 | — | — |
| 2016-09-22 | $36.30 | $36.30 | 2,010 | — | — |
| 2016-09-21 | $35.70 | $35.70 | 3,480 | — | — |
| 2016-09-20 | $37.60 | $37.60 | 8,910 | — | — |
| 2016-09-19 | $37.50 | $37.50 | 9,490 | — | — |
| 2016-09-16 | $35.70 | $35.70 | 21,340 | — | — |
| 2016-09-15 | $37.20 | $37.20 | 930 | — | — |
| 2016-09-14 | $39.00 | $39.00 | 480 | — | — |
| 2016-09-13 | $37.00 | $37.00 | 2,650 | — | — |
| 2016-09-12 | $39.30 | $39.30 | 3,350 | — | — |
| 2016-09-09 | $38.00 | $38.00 | 2,110 | — | — |
| 2016-09-08 | $40.10 | $40.10 | 2,850 | — | — |
| 2016-09-07 | $40.90 | $40.90 | 1,940 | — | — |
| 2016-09-06 | $37.50 | $37.50 | 1,590 | — | — |
| 2016-09-02 | $38.00 | $38.00 | 1,660 | — | — |
| 2016-09-01 | $36.40 | $36.40 | 120 | — | — |
| 2016-08-31 | $36.60 | $36.60 | 1,940 | — | — |
| 2016-08-30 | $36.00 | $36.00 | 2,350 | — | — |
| 2016-08-29 | $33.70 | $33.70 | 110 | — | — |
| 2016-08-26 | $35.00 | $35.00 | 1,600 | — | — |
| 2016-08-25 | $34.00 | $34.00 | 2,810 | — | — |
| 2016-08-24 | $35.60 | $35.60 | 2,410 | — | — |
| 2016-08-23 | $37.40 | $37.40 | 1,030 | — | — |
| 2016-08-22 | $36.00 | $36.00 | 1,620 | — | — |
| 2016-08-19 | $36.60 | $36.60 | 850 | — | — |
| 2016-08-18 | $37.20 | $37.20 | 2,170 | — | — |
| 2016-08-17 | $36.20 | $36.20 | 3,730 | — | — |
| 2016-08-16 | $36.60 | $36.60 | 2,510 | — | — |
| 2016-08-15 | $35.30 | $35.30 | 4,360 | — | — |
| 2016-08-12 | $35.20 | $35.20 | 1,100 | — | — |
| 2016-08-11 | $35.40 | $35.40 | 8,710 | — | — |
| 2016-08-10 | $35.70 | $35.70 | 3,430 | — | — |
| 2016-08-09 | $37.40 | $37.40 | 4,090 | — | — |
| 2016-08-08 | $39.40 | $39.40 | 800 | — | — |
| 2016-08-05 | $38.50 | $38.50 | 410 | — | — |
| 2016-08-04 | $36.20 | $36.20 | 1,040 | — | — |
| 2016-08-03 | $37.10 | $37.10 | 1,080 | — | — |
| 2016-08-02 | $37.50 | $37.50 | 1,840 | — | — |
| 2016-08-01 | $35.80 | $35.80 | 1,390 | — | — |
| 2016-07-29 | $37.00 | $37.00 | 6,260 | — | — |
| 2016-07-28 | $37.30 | $37.30 | 880 | — | — |
| 2016-07-27 | $38.20 | $38.20 | 370 | — | — |
| 2016-07-26 | $36.00 | $36.00 | 1,690 | — | — |
| 2016-07-25 | $38.40 | $38.40 | 2,040 | — | — |
| 2016-07-22 | $40.90 | $40.90 | 280 | — | — |
| 2016-07-21 | $42.00 | $42.00 | 3,670 | — | — |
| 2016-07-20 | $40.90 | $40.90 | 2,940 | — | — |
| 2016-07-19 | $41.80 | $41.80 | 1,490 | — | — |
| 2016-07-18 | $42.50 | $42.50 | 1,310 | — | — |
| 2016-07-15 | $42.70 | $42.70 | 170 | — | — |
| 2016-07-14 | $42.40 | $42.40 | 790 | — | — |
| 2016-07-13 | $41.30 | $41.30 | 430 | — | — |
| 2016-07-12 | $40.40 | $40.40 | 790 | — | — |
| 2016-07-11 | $41.00 | $41.00 | 840 | — | — |
| 2016-07-08 | $40.20 | $40.20 | 1,560 | — | — |
| 2016-07-07 | $40.90 | $40.90 | 1,100 | — | — |
| 2016-07-06 | $41.80 | $41.80 | 3,490 | — | — |
| 2016-07-05 | $42.60 | $42.60 | 780 | — | — |
| 2016-07-01 | $39.60 | $39.60 | 2,540 | — | — |
| 2016-06-30 | $39.50 | $39.50 | 2,790 | — | — |
| 2016-06-29 | $41.40 | $41.40 | 4,020 | — | — |
| 2016-06-28 | $43.30 | $43.30 | 1,470 | — | — |
| 2016-06-27 | $38.50 | $38.50 | 1,800 | — | — |
| 2016-06-24 | $41.80 | $41.80 | 1,350 | — | — |
| 2016-06-23 | $43.80 | $43.80 | 1,360 | — | — |
| 2016-06-22 | $42.70 | $42.70 | 1,080 | — | — |
| 2016-06-21 | $43.20 | $43.20 | 1,460 | — | — |
| 2016-06-20 | $44.30 | $44.30 | 2,520 | — | — |
| 2016-06-17 | $44.60 | $44.60 | 5,400 | — | — |
| 2016-06-16 | $47.50 | $47.50 | 80,620 | — | — |
| 2016-06-15 | $41.50 | $41.50 | 3,390 | — | — |
| 2016-06-14 | $35.40 | $35.40 | 2,150 | — | — |
| 2016-06-13 | $34.10 | $34.10 | 2,920 | — | — |
| 2016-06-10 | $32.10 | $32.10 | 760 | — | — |
| 2016-06-09 | $35.10 | $35.10 | 660 | — | — |
| 2016-06-08 | $34.50 | $34.50 | 3,370 | — | — |
| 2016-06-07 | $36.90 | $36.90 | 11,620 | — | — |
| 2016-06-06 | $32.30 | $32.30 | 460 | — | — |
| 2016-06-03 | $32.30 | $32.30 | 50 | — | — |
| 2016-06-02 | $31.20 | $31.20 | 390 | — | — |
| 2016-06-01 | $31.10 | $31.10 | 540 | — | — |
| 2016-05-31 | $31.90 | $31.90 | 2,280 | — | — |
| 2016-05-27 | $32.40 | $32.40 | 40 | — | — |
| 2016-05-26 | $32.20 | $32.20 | 580 | — | — |
| 2016-05-25 | $32.50 | $32.50 | 1,160 | — | — |
| 2016-05-24 | $32.50 | $32.50 | 1,390 | — | — |
| 2016-05-23 | $32.40 | $32.40 | 410 | — | — |
| 2016-05-20 | $32.70 | $32.70 | 440 | — | — |
| 2016-05-19 | $33.00 | $33.00 | 300 | — | — |
| 2016-05-18 | $33.00 | $33.00 | 770 | — | — |
| 2016-05-17 | $33.20 | $33.20 | 150 | — | — |
| 2016-05-16 | $34.20 | $34.20 | 490 | — | — |
| 2016-05-13 | $34.30 | $34.30 | 2,390 | — | — |
| 2016-05-12 | $35.80 | $35.80 | 980 | — | — |
| 2016-05-11 | $33.60 | $33.60 | 1,000 | — | — |
| 2016-05-10 | $32.80 | $32.80 | 830 | — | — |
| 2016-05-09 | $35.60 | $35.60 | 780 | — | — |
| 2016-05-06 | $36.20 | $36.20 | 110 | — | — |
| 2016-05-05 | $36.90 | $36.90 | 390 | — | — |
| 2016-05-04 | $39.70 | $39.70 | 990 | — | — |
| 2016-05-03 | $37.10 | $37.10 | 320 | — | — |
| 2016-05-02 | $38.60 | $38.60 | 200 | — | — |
| 2016-04-29 | $39.40 | $39.40 | 600 | — | — |
| 2016-04-28 | $38.00 | $38.00 | 2,110 | — | — |
| 2016-04-27 | $38.00 | $38.00 | 1,720 | — | — |
| 2016-04-26 | $38.00 | $38.00 | 3,310 | — | — |
| 2016-04-25 | $40.60 | $40.60 | 780 | — | — |
| 2016-04-22 | $40.50 | $40.50 | 1,670 | — | — |
| 2016-04-21 | $41.70 | $41.70 | 12,610 | — | — |
| 2016-04-20 | $33.30 | $33.30 | 300 | — | — |
| 2016-04-19 | $33.40 | $33.40 | 600 | — | — |
| 2016-04-18 | $31.30 | $31.30 | 270 | — | — |
| 2016-04-15 | $31.70 | $31.70 | 2,080 | — | — |
| 2016-04-14 | $32.20 | $32.20 | 820 | — | — |
| 2016-04-13 | $30.50 | $30.50 | 1,390 | — | — |
| 2016-04-12 | $29.00 | $29.00 | 510 | — | — |
| 2016-04-11 | $28.40 | $28.40 | 1,010 | — | — |
| 2016-04-08 | $29.00 | $29.00 | 600 | — | — |
| 2016-04-07 | $27.60 | $27.60 | 410 | — | — |
| 2016-04-06 | $28.00 | $28.00 | 1,300 | — | — |
| 2016-04-05 | $28.10 | $28.10 | 470 | — | — |
| 2016-04-04 | $27.40 | $27.40 | 680 | — | — |
| 2016-04-01 | $26.10 | $26.10 | 800 | — | — |
| 2016-03-31 | $25.40 | $25.40 | 1,210 | — | — |
| 2016-03-30 | $25.30 | $25.30 | 810 | — | — |
| 2016-03-29 | $26.30 | $26.30 | 1,510 | — | — |
| 2016-03-28 | $26.40 | $26.40 | 1,030 | — | — |
| 2016-03-24 | $27.10 | $27.10 | 1,230 | — | — |
| 2016-03-23 | $29.50 | $29.50 | 2,570 | — | — |
| 2016-03-22 | $29.50 | $29.50 | 3,200 | — | — |
| 2016-03-21 | $27.50 | $27.50 | 6,550 | — | — |
| 2016-03-18 | $26.00 | $26.00 | 950 | — | — |
| 2016-03-17 | $26.90 | $26.90 | 3,100 | — | — |
| 2016-03-16 | $25.00 | $25.00 | 4,580 | — | — |
| 2016-03-15 | $23.60 | $23.60 | 1,330 | — | — |
| 2016-03-14 | $22.00 | $22.00 | 1,030 | — | — |
| 2016-03-11 | $21.60 | $21.60 | 2,000 | — | — |
| 2016-03-10 | $21.00 | $21.00 | 490 | — | — |
| 2016-03-09 | $21.20 | $21.20 | 2,540 | — | — |
| 2016-03-08 | $21.00 | $21.00 | 1,700 | — | — |
| 2016-03-07 | $22.40 | $22.40 | 5,670 | — | — |
| 2016-03-04 | $22.70 | $22.70 | 920 | — | — |
| 2016-03-03 | $22.50 | $22.50 | 3,470 | — | — |
| 2016-03-02 | $21.90 | $21.90 | 4,320 | — | — |
| 2016-03-01 | $21.30 | $21.30 | 7,740 | — | — |
| 2016-02-29 | $24.60 | $24.60 | 650 | — | — |
| 2016-02-26 | $23.00 | $23.00 | 1,560 | — | — |
| 2016-02-25 | $25.00 | $25.00 | 2,790 | — | — |
| 2016-02-24 | $23.40 | $23.40 | 1,040 | — | — |
| 2016-02-23 | $24.20 | $24.20 | 40 | — | — |
| 2016-02-22 | $24.30 | $24.30 | 1,850 | — | — |
| 2016-02-19 | $24.30 | $24.30 | 320 | — | — |
| 2016-02-18 | $24.00 | $24.00 | 180 | — | — |
| 2016-02-17 | $23.60 | $23.60 | 1,250 | — | — |
| 2016-02-16 | $22.40 | $22.40 | 2,640 | — | — |
| 2016-02-12 | $25.40 | $25.40 | 900 | — | — |
| 2016-02-11 | $25.50 | $25.50 | 2,290 | — | — |
| 2016-02-10 | $26.30 | $26.30 | 2,450 | — | — |
| 2016-02-09 | $25.00 | $25.00 | 590 | — | — |
| 2016-02-08 | $24.40 | $24.40 | 1,790 | — | — |
| 2016-02-05 | $27.70 | $27.70 | 1,710 | — | — |
| 2016-02-04 | $27.10 | $27.10 | 980 | — | — |
| 2016-02-03 | $24.60 | $24.60 | 1,540 | — | — |
| 2016-02-02 | $25.90 | $25.90 | 690 | — | — |
| 2016-02-01 | $26.70 | $26.70 | 760 | — | — |
| 2016-01-29 | $26.70 | $26.70 | 3,490 | — | — |
| 2016-01-28 | $25.20 | $25.20 | 3,600 | — | — |
| 2016-01-27 | $23.30 | $23.30 | 2,890 | — | — |
| 2016-01-26 | $22.60 | $22.60 | 740 | — | — |
| 2016-01-25 | $22.80 | $22.80 | 450 | — | — |
| 2016-01-22 | $22.20 | $22.20 | 2,510 | — | — |
| 2016-01-21 | $21.20 | $21.20 | 800 | — | — |
| 2016-01-20 | $21.40 | $21.40 | 4,760 | — | — |
| 2016-01-19 | $20.30 | $20.30 | 1,090 | — | — |
| 2016-01-15 | $21.00 | $21.00 | 680 | — | — |
| 2016-01-14 | $20.10 | $20.10 | 1,840 | — | — |
| 2016-01-13 | $20.50 | $20.50 | 2,620 | — | — |
| 2016-01-12 | $21.60 | $21.60 | 780 | — | — |
| 2016-01-11 | $22.20 | $22.20 | 1,230 | — | — |
| 2016-01-08 | $24.20 | $24.20 | 2,040 | — | — |
| 2016-01-07 | $24.00 | $24.00 | 3,120 | — | — |
| 2016-01-06 | $26.60 | $26.60 | 1,240 | — | — |
| 2016-01-05 | $29.70 | $29.70 | 1,270 | — | — |
| 2016-01-04 | $29.40 | $29.40 | 320 | — | — |