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
- 2003-10-07 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 | $25.85 | $43.64 | 800 | — | — |
| 2016-12-29 | $25.25 | $42.63 | 1,600 | — | — |
| 2016-12-28 | $25.55 | $43.14 | 100 | — | — |
| 2016-12-27 | $25.50 | $43.05 | 900 | — | — |
| 2016-12-23 | $25.55 | $43.14 | 600 | — | — |
| 2016-12-22 | $26.10 | $44.06 | 700 | — | — |
| 2016-12-21 | $26.20 | $44.23 | 2,900 | — | — |
| 2016-12-20 | $26.90 | $45.41 | 7,100 | — | — |
| 2016-12-19 | $26.40 | $44.57 | 1,100 | — | — |
| 2016-12-16 | $26.45 | $44.65 | 3,700 | — | — |
| 2016-12-15 | $26.25 | $44.32 | 5,900 | — | — |
| 2016-12-14 | $25.25 | $42.63 | 16,100 | — | — |
| 2016-12-13 | $25.40 | $42.88 | 2,800 | — | — |
| 2016-12-12 | $25.50 | $43.05 | 3,000 | — | — |
| 2016-12-09 | $25.60 | $43.22 | 13,700 | — | — |
| 2016-12-08 | $25.50 | $43.05 | 3,500 | — | — |
| 2016-12-07 | $25.40 | $42.88 | 2,400 | — | — |
| 2016-12-06 | $25.45 | $42.59 | 8,600 | — | — |
| 2016-12-05 | $25.25 | $42.26 | 9,700 | — | — |
| 2016-12-02 | $24.95 | $41.76 | 6,900 | — | — |
| 2016-12-01 | $24.50 | $41.00 | 9,000 | — | — |
| 2016-11-30 | $24.50 | $41.00 | 2,200 | — | — |
| 2016-11-29 | $24.40 | $40.84 | 6,200 | — | — |
| 2016-11-28 | $24.50 | $41.00 | 0 | — | — |
| 2016-11-25 | $24.50 | $41.00 | 2,100 | — | — |
| 2016-11-23 | $24.50 | $41.00 | 1,800 | — | — |
| 2016-11-22 | $24.50 | $41.00 | 3,000 | — | — |
| 2016-11-21 | $24.45 | $40.92 | 800 | — | — |
| 2016-11-18 | $24.50 | $41.00 | 4,000 | — | — |
| 2016-11-17 | $24.30 | $40.67 | 4,800 | — | — |
| 2016-11-16 | $23.50 | $39.33 | 2,900 | — | — |
| 2016-11-15 | $23.25 | $38.91 | 500 | — | — |
| 2016-11-14 | $23.20 | $38.83 | 5,900 | — | — |
| 2016-11-11 | $23.35 | $39.08 | 145,700 | — | — |
| 2016-11-10 | $22.88 | $38.29 | 1,800 | — | — |
| 2016-11-09 | $23.00 | $38.49 | 4,300 | — | — |
| 2016-11-08 | $22.80 | $38.16 | 3,200 | — | — |
| 2016-11-07 | $23.08 | $38.63 | 3,400 | — | — |
| 2016-11-04 | $22.30 | $37.32 | 1,900 | — | — |
| 2016-11-03 | $22.80 | $38.16 | 700 | — | — |
| 2016-11-02 | $22.85 | $38.24 | 5,900 | — | — |
| 2016-11-01 | $22.96 | $38.43 | 2,400 | — | — |
| 2016-10-31 | $22.50 | $37.66 | 4,600 | — | — |
| 2016-10-28 | $23.41 | $39.18 | 800 | — | — |
| 2016-10-27 | $23.34 | $39.06 | 1,200 | — | — |
| 2016-10-26 | $23.27 | $38.95 | 1,800 | — | — |
| 2016-10-25 | $23.46 | $39.26 | 0 | — | — |
| 2016-10-24 | $23.46 | $39.26 | 0 | — | — |
| 2016-10-21 | $23.46 | $39.26 | 500 | — | — |
| 2016-10-20 | $23.55 | $39.41 | 0 | — | — |
| 2016-10-19 | $23.55 | $39.41 | 1,600 | — | — |
| 2016-10-18 | $23.30 | $39.00 | 6,300 | — | — |
| 2016-10-17 | $23.00 | $38.49 | 1,200 | — | — |
| 2016-10-14 | $23.05 | $38.58 | 0 | — | — |
| 2016-10-13 | $23.05 | $38.58 | 3,300 | — | — |
| 2016-10-12 | $23.02 | $38.53 | 3,200 | — | — |
| 2016-10-11 | $23.05 | $38.58 | 0 | — | — |
| 2016-10-10 | $23.05 | $38.58 | 300 | — | — |
| 2016-10-07 | $23.31 | $39.01 | 0 | — | — |
| 2016-10-06 | $23.31 | $39.01 | 0 | — | — |
| 2016-10-05 | $23.31 | $39.01 | 700 | — | — |
| 2016-10-04 | $23.30 | $39.00 | 0 | — | — |
| 2016-10-03 | $23.30 | $39.00 | 3,600 | — | — |
| 2016-09-30 | $23.40 | $39.16 | 1,800 | — | — |
| 2016-09-29 | $23.40 | $39.16 | 2,400 | — | — |
| 2016-09-28 | $23.05 | $38.58 | 200 | — | — |
| 2016-09-27 | $22.99 | $38.48 | 1,600 | — | — |
| 2016-09-26 | $23.12 | $38.70 | 0 | — | — |
| 2016-09-23 | $23.12 | $38.70 | 1,300 | — | — |
| 2016-09-22 | $22.66 | $37.93 | 400 | — | — |
| 2016-09-21 | $23.00 | $38.49 | 800 | — | — |
| 2016-09-20 | $23.18 | $38.80 | 1,800 | — | — |
| 2016-09-19 | $22.95 | $38.41 | 4,900 | — | — |
| 2016-09-16 | $23.24 | $38.90 | 400 | — | — |
| 2016-09-15 | $22.73 | $38.04 | 700 | — | — |
| 2016-09-14 | $22.70 | $37.99 | 500 | — | — |
| 2016-09-13 | $23.08 | $38.63 | 2,200 | — | — |
| 2016-09-12 | $23.34 | $39.06 | 600 | — | — |
| 2016-09-09 | $23.00 | $38.49 | 0 | — | — |
| 2016-09-08 | $23.00 | $38.49 | 1,200 | — | — |
| 2016-09-07 | $23.40 | $39.16 | 0 | — | — |
| 2016-09-06 | $23.40 | $38.80 | 3,700 | — | — |
| 2016-09-02 | $23.09 | $38.28 | 2,100 | — | — |
| 2016-09-01 | $22.95 | $38.05 | 5,300 | — | — |
| 2016-08-31 | $22.45 | $37.22 | 2,400 | — | — |
| 2016-08-30 | $22.64 | $37.54 | 0 | — | — |
| 2016-08-29 | $22.64 | $37.54 | 2,400 | — | — |
| 2016-08-26 | $22.39 | $37.12 | 9,200 | — | — |
| 2016-08-25 | $22.23 | $36.86 | 4,100 | — | — |
| 2016-08-24 | $22.45 | $37.22 | 9,700 | — | — |
| 2016-08-23 | $22.68 | $37.60 | 4,000 | — | — |
| 2016-08-22 | $22.93 | $38.02 | 6,400 | — | — |
| 2016-08-19 | $22.80 | $37.80 | 1,200 | — | — |
| 2016-08-18 | $22.75 | $37.72 | 3,700 | — | — |
| 2016-08-17 | $22.80 | $37.80 | 0 | — | — |
| 2016-08-16 | $22.80 | $37.80 | 2,000 | — | — |
| 2016-08-15 | $22.80 | $37.80 | 2,300 | — | — |
| 2016-08-12 | $22.50 | $37.30 | 1,200 | — | — |
| 2016-08-11 | $22.30 | $36.97 | 2,600 | — | — |
| 2016-08-10 | $22.15 | $36.72 | 0 | — | — |
| 2016-08-09 | $22.15 | $36.72 | 1,100 | — | — |
| 2016-08-08 | $22.11 | $36.66 | 200 | — | — |
| 2016-08-05 | $22.15 | $36.72 | 3,000 | — | — |
| 2016-08-04 | $22.15 | $36.72 | 200 | — | — |
| 2016-08-03 | $22.10 | $36.64 | 4,100 | — | — |
| 2016-08-02 | $21.97 | $36.42 | 2,600 | — | — |
| 2016-08-01 | $21.86 | $36.24 | 3,200 | — | — |
| 2016-07-29 | $21.72 | $36.01 | 900 | — | — |
| 2016-07-28 | $21.91 | $36.33 | 0 | — | — |
| 2016-07-27 | $21.91 | $36.33 | 1,300 | — | — |
| 2016-07-26 | $21.90 | $36.31 | 900 | — | — |
| 2016-07-25 | $22.00 | $36.47 | 1,900 | — | — |
| 2016-07-22 | $21.80 | $36.14 | 1,300 | — | — |
| 2016-07-21 | $21.80 | $36.14 | 1,700 | — | — |
| 2016-07-20 | $21.67 | $35.93 | 2,600 | — | — |
| 2016-07-19 | $21.58 | $35.78 | 1,600 | — | — |
| 2016-07-18 | $21.61 | $35.83 | 4,300 | — | — |
| 2016-07-15 | $21.60 | $35.81 | 500 | — | — |
| 2016-07-14 | $21.41 | $35.50 | 2,100 | — | — |
| 2016-07-13 | $21.21 | $35.16 | 3,400 | — | — |
| 2016-07-12 | $21.60 | $35.81 | 8,300 | — | — |
| 2016-07-11 | $21.60 | $35.81 | 2,200 | — | — |
| 2016-07-08 | $21.61 | $35.83 | 700 | — | — |
| 2016-07-07 | $21.65 | $35.89 | 7,300 | — | — |
| 2016-07-06 | $21.25 | $35.23 | 1,600 | — | — |
| 2016-07-05 | $21.34 | $35.38 | 300 | — | — |
| 2016-07-01 | $21.37 | $35.43 | 600 | — | — |
| 2016-06-30 | $21.30 | $35.31 | 3,100 | — | — |
| 2016-06-29 | $21.13 | $35.03 | 3,100 | — | — |
| 2016-06-28 | $20.97 | $34.77 | 13,300 | — | — |
| 2016-06-27 | $21.48 | $35.61 | 7,600 | — | — |
| 2016-06-24 | $22.15 | $36.72 | 1,500 | — | — |
| 2016-06-23 | $22.08 | $36.61 | 4,500 | — | — |
| 2016-06-22 | $22.15 | $36.72 | 6,400 | — | — |
| 2016-06-21 | $22.10 | $36.64 | 700 | — | — |
| 2016-06-20 | $22.01 | $36.49 | 1,900 | — | — |
| 2016-06-17 | $22.00 | $36.47 | 1,100 | — | — |
| 2016-06-16 | $21.60 | $35.81 | 400 | — | — |
| 2016-06-15 | $22.12 | $36.67 | 1,900 | — | — |
| 2016-06-14 | $21.54 | $35.71 | 1,000 | — | — |
| 2016-06-13 | $22.03 | $36.52 | 1,200 | — | — |
| 2016-06-10 | $22.11 | $36.66 | 3,600 | — | — |
| 2016-06-09 | $22.04 | $36.54 | 400 | — | — |
| 2016-06-08 | $22.07 | $36.59 | 2,300 | — | — |
| 2016-06-07 | $22.16 | $36.38 | 600 | — | — |
| 2016-06-06 | $22.09 | $36.26 | 6,400 | — | — |
| 2016-06-03 | $21.75 | $35.70 | 14,900 | — | — |
| 2016-06-02 | $22.00 | $36.11 | 900 | — | — |
| 2016-06-01 | $22.16 | $36.38 | 1,700 | — | — |
| 2016-05-31 | $22.12 | $36.31 | 2,700 | — | — |
| 2016-05-27 | $22.17 | $36.39 | 0 | — | — |
| 2016-05-26 | $22.17 | $36.39 | 3,300 | — | — |
| 2016-05-25 | $22.00 | $36.11 | 2,100 | — | — |
| 2016-05-24 | $21.92 | $35.98 | 2,200 | — | — |
| 2016-05-23 | $21.80 | $35.78 | 2,200 | — | — |
| 2016-05-20 | $21.09 | $34.62 | 1,000 | — | — |
| 2016-05-19 | $21.09 | $34.62 | 1,200 | — | — |
| 2016-05-18 | $21.10 | $34.64 | 2,800 | — | — |
| 2016-05-17 | $21.04 | $34.54 | 300 | — | — |
| 2016-05-16 | $21.05 | $34.55 | 800 | — | — |
| 2016-05-13 | $21.35 | $35.05 | 1,500 | — | — |
| 2016-05-12 | $21.04 | $34.54 | 300 | — | — |
| 2016-05-11 | $21.00 | $34.47 | 600 | — | — |
| 2016-05-10 | $21.32 | $35.00 | 2,300 | — | — |
| 2016-05-09 | $21.35 | $35.05 | 3,000 | — | — |
| 2016-05-06 | $21.55 | $35.37 | 1,000 | — | — |
| 2016-05-05 | $21.53 | $35.34 | 15,200 | — | — |
| 2016-05-04 | $21.95 | $36.03 | 6,300 | — | — |
| 2016-05-03 | $21.00 | $34.47 | 7,300 | — | — |
| 2016-05-02 | $21.23 | $34.85 | 3,900 | — | — |
| 2016-04-29 | $21.61 | $35.47 | 600 | — | — |
| 2016-04-28 | $21.95 | $36.03 | 4,500 | — | — |
| 2016-04-27 | $21.45 | $35.21 | 3,300 | — | — |
| 2016-04-26 | $20.99 | $34.45 | 1,000 | — | — |
| 2016-04-25 | $20.77 | $34.09 | 1,400 | — | — |
| 2016-04-22 | $21.00 | $34.47 | 5,900 | — | — |
| 2016-04-21 | $20.66 | $33.91 | 500 | — | — |
| 2016-04-20 | $20.30 | $33.32 | 1,900 | — | — |
| 2016-04-19 | $20.78 | $34.11 | 1,700 | — | — |
| 2016-04-18 | $20.34 | $33.39 | 1,800 | — | — |
| 2016-04-15 | $20.49 | $33.63 | 6,700 | — | — |
| 2016-04-14 | $20.49 | $33.63 | 3,200 | — | — |
| 2016-04-13 | $20.10 | $32.99 | 14,700 | — | — |
| 2016-04-12 | $20.01 | $32.85 | 3,700 | — | — |
| 2016-04-11 | $19.72 | $32.37 | 1,600 | — | — |
| 2016-04-08 | $19.73 | $32.39 | 4,600 | — | — |
| 2016-04-07 | $19.73 | $32.39 | 3,900 | — | — |
| 2016-04-06 | $19.84 | $32.57 | 1,600 | — | — |
| 2016-04-05 | $19.81 | $32.52 | 900 | — | — |
| 2016-04-04 | $20.11 | $33.01 | 900 | — | — |
| 2016-04-01 | $19.80 | $32.50 | 1,100 | — | — |
| 2016-03-31 | $19.77 | $32.45 | 9,000 | — | — |
| 2016-03-30 | $19.99 | $32.81 | 300 | — | — |
| 2016-03-29 | $19.72 | $32.37 | 1,300 | — | — |
| 2016-03-28 | $20.18 | $33.12 | 0 | — | — |
| 2016-03-24 | $20.18 | $33.12 | 0 | — | — |
| 2016-03-23 | $20.18 | $33.12 | 0 | — | — |
| 2016-03-22 | $20.18 | $33.12 | 600 | — | — |
| 2016-03-21 | $19.97 | $32.78 | 0 | — | — |
| 2016-03-18 | $19.97 | $32.78 | 11,600 | — | — |
| 2016-03-17 | $20.00 | $32.83 | 3,600 | — | — |
| 2016-03-16 | $19.84 | $32.57 | 3,200 | — | — |
| 2016-03-15 | $19.80 | $32.50 | 700 | — | — |
| 2016-03-14 | $20.00 | $32.83 | 2,700 | — | — |
| 2016-03-11 | $20.00 | $32.83 | 1,700 | — | — |
| 2016-03-10 | $20.04 | $32.90 | 500 | — | — |
| 2016-03-09 | $19.98 | $32.80 | 1,100 | — | — |
| 2016-03-08 | $20.11 | $33.01 | 3,100 | — | — |
| 2016-03-07 | $20.00 | $32.47 | 8,000 | — | — |
| 2016-03-04 | $19.05 | $30.93 | 18,600 | — | — |
| 2016-03-03 | $19.67 | $31.93 | 2,600 | — | — |
| 2016-03-02 | $19.80 | $32.14 | 1,100 | — | — |
| 2016-03-01 | $19.85 | $32.22 | 800 | — | — |
| 2016-02-29 | $19.77 | $32.09 | 1,600 | — | — |
| 2016-02-26 | $19.75 | $32.06 | 700 | — | — |
| 2016-02-25 | $19.95 | $32.39 | 0 | — | — |
| 2016-02-24 | $19.95 | $32.39 | 0 | — | — |
| 2016-02-23 | $19.95 | $32.39 | 4,700 | — | — |
| 2016-02-22 | $19.80 | $32.14 | 4,400 | — | — |
| 2016-02-19 | $19.75 | $32.06 | 8,700 | — | — |
| 2016-02-18 | $19.72 | $32.01 | 400 | — | — |
| 2016-02-17 | $19.80 | $32.14 | 19,900 | — | — |
| 2016-02-16 | $19.95 | $32.39 | 300 | — | — |
| 2016-02-12 | $20.09 | $32.61 | 900 | — | — |
| 2016-02-11 | $19.88 | $32.27 | 2,600 | — | — |
| 2016-02-10 | $19.75 | $32.06 | 1,400 | — | — |
| 2016-02-09 | $20.15 | $32.71 | 0 | — | — |
| 2016-02-08 | $20.15 | $32.71 | 900 | — | — |
| 2016-02-05 | $19.55 | $31.74 | 600 | — | — |
| 2016-02-04 | $19.55 | $31.74 | 1,100 | — | — |
| 2016-02-03 | $20.15 | $32.71 | 1,000 | — | — |
| 2016-02-02 | $20.15 | $32.71 | 100 | — | — |
| 2016-02-01 | $19.99 | $32.45 | 0 | — | — |
| 2016-01-29 | $19.99 | $32.45 | 2,600 | — | — |
| 2016-01-28 | $19.81 | $32.16 | 1,600 | — | — |
| 2016-01-27 | $19.76 | $32.08 | 6,300 | — | — |
| 2016-01-26 | $19.87 | $32.26 | 18,800 | — | — |
| 2016-01-25 | $19.79 | $32.13 | 5,300 | — | — |
| 2016-01-22 | $20.75 | $33.69 | 1,200 | — | — |
| 2016-01-21 | $20.90 | $33.93 | 0 | — | — |
| 2016-01-20 | $20.90 | $33.93 | 0 | — | — |
| 2016-01-19 | $20.90 | $33.93 | 1,800 | — | — |
| 2016-01-15 | $20.99 | $34.08 | 7,100 | — | — |
| 2016-01-14 | $21.94 | $35.62 | 10,200 | — | — |
| 2016-01-13 | $22.15 | $35.96 | 200 | — | — |
| 2016-01-12 | $22.00 | $35.72 | 11,600 | — | — |
| 2016-01-11 | $22.79 | $37.00 | 2,800 | — | — |
| 2016-01-08 | $22.90 | $37.18 | 1,500 | — | — |
| 2016-01-07 | $22.86 | $37.11 | 700 | — | — |
| 2016-01-06 | $22.85 | $37.10 | 7,100 | — | — |
| 2016-01-05 | $22.66 | $36.79 | 1,300 | — | — |
| 2016-01-04 | $22.75 | $36.93 | 1,700 | — | — |