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
- 2007-03-30 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 | $22.26 | $72.17 | 177,257 | — | — |
| 2016-12-29 | $22.40 | $72.63 | 106,786 | — | — |
| 2016-12-28 | $22.54 | $73.08 | 104,200 | — | — |
| 2016-12-27 | $22.61 | $73.31 | 171,643 | — | — |
| 2016-12-23 | $22.89 | $74.22 | 127,329 | — | — |
| 2016-12-22 | $22.89 | $74.22 | 118,829 | — | — |
| 2016-12-21 | $22.89 | $74.22 | 381,671 | — | — |
| 2016-12-20 | $22.26 | $72.17 | 135,214 | — | — |
| 2016-12-19 | $21.56 | $69.90 | 85,986 | — | — |
| 2016-12-16 | $21.35 | $69.22 | 97,257 | — | — |
| 2016-12-15 | $20.86 | $67.63 | 105,371 | — | — |
| 2016-12-14 | $20.93 | $67.86 | 101,757 | — | — |
| 2016-12-13 | $21.35 | $69.22 | 136,957 | — | — |
| 2016-12-12 | $22.26 | $72.17 | 138,200 | — | — |
| 2016-12-09 | $22.12 | $71.72 | 89,700 | — | — |
| 2016-12-08 | $22.40 | $72.63 | 115,971 | — | — |
| 2016-12-07 | $21.70 | $70.36 | 86,800 | — | — |
| 2016-12-06 | $21.56 | $69.90 | 126,143 | — | — |
| 2016-12-05 | $21.00 | $68.09 | 130,071 | — | — |
| 2016-12-02 | $21.21 | $68.77 | 438,286 | — | — |
| 2016-12-01 | $20.09 | $65.14 | 143,671 | — | — |
| 2016-11-30 | $20.30 | $65.82 | 116,429 | — | — |
| 2016-11-29 | $19.74 | $64.00 | 49,129 | — | — |
| 2016-11-28 | $19.67 | $63.78 | 139,757 | — | — |
| 2016-11-25 | $20.09 | $65.14 | 48,886 | — | — |
| 2016-11-23 | $20.58 | $66.73 | 42,614 | — | — |
| 2016-11-22 | $20.58 | $66.73 | 67,743 | — | — |
| 2016-11-21 | $21.00 | $68.09 | 34,671 | — | — |
| 2016-11-18 | $20.79 | $67.41 | 38,329 | — | — |
| 2016-11-17 | $20.79 | $67.41 | 95,471 | — | — |
| 2016-11-16 | $21.84 | $70.81 | 98,557 | — | — |
| 2016-11-15 | $21.70 | $70.36 | 108,086 | — | — |
| 2016-11-14 | $20.72 | $67.18 | 124,286 | — | — |
| 2016-11-11 | $19.74 | $64.00 | 68,943 | — | — |
| 2016-11-10 | $20.16 | $65.36 | 93,129 | — | — |
| 2016-11-09 | $20.30 | $65.82 | 69,686 | — | — |
| 2016-11-08 | $19.67 | $63.78 | 48,157 | — | — |
| 2016-11-07 | $19.95 | $64.68 | 74,757 | — | — |
| 2016-11-04 | $19.39 | $62.87 | 64,771 | — | — |
| 2016-11-03 | $19.53 | $63.32 | 180,629 | — | — |
| 2016-11-02 | $20.44 | $64.57 | 206,743 | — | — |
| 2016-11-01 | $21.21 | $67.00 | 83,943 | — | — |
| 2016-10-31 | $21.35 | $67.44 | 126,957 | — | — |
| 2016-10-28 | $21.77 | $68.77 | 122,414 | — | — |
| 2016-10-27 | $22.19 | $70.10 | 44,457 | — | — |
| 2016-10-26 | $22.26 | $70.32 | 71,000 | — | — |
| 2016-10-25 | $22.40 | $70.76 | 77,029 | — | — |
| 2016-10-24 | $22.47 | $70.98 | 171,914 | — | — |
| 2016-10-21 | $22.12 | $69.88 | 108,243 | — | — |
| 2016-10-20 | $22.26 | $70.32 | 113,971 | — | — |
| 2016-10-19 | $21.56 | $68.11 | 97,114 | — | — |
| 2016-10-18 | $21.35 | $67.44 | 85,414 | — | — |
| 2016-10-17 | $21.28 | $67.22 | 77,529 | — | — |
| 2016-10-14 | $21.63 | $68.33 | 102,957 | — | — |
| 2016-10-13 | $22.12 | $69.88 | 70,400 | — | — |
| 2016-10-12 | $22.12 | $69.88 | 111,286 | — | — |
| 2016-10-11 | $22.68 | $71.65 | 70,100 | — | — |
| 2016-10-10 | $22.68 | $71.65 | 73,843 | — | — |
| 2016-10-07 | $22.75 | $71.87 | 95,686 | — | — |
| 2016-10-06 | $22.96 | $72.53 | 53,200 | — | — |
| 2016-10-05 | $23.03 | $72.75 | 53,300 | — | — |
| 2016-10-04 | $22.82 | $72.09 | 61,300 | — | — |
| 2016-10-03 | $22.89 | $72.31 | 157,643 | — | — |
| 2016-09-30 | $22.82 | $72.09 | 179,486 | — | — |
| 2016-09-29 | $22.82 | $72.09 | 59,643 | — | — |
| 2016-09-28 | $23.24 | $73.42 | 85,329 | — | — |
| 2016-09-27 | $22.75 | $71.87 | 78,671 | — | — |
| 2016-09-26 | $23.17 | $73.19 | 92,500 | — | — |
| 2016-09-23 | $22.82 | $72.09 | 76,771 | — | — |
| 2016-09-22 | $22.96 | $72.53 | 53,100 | — | — |
| 2016-09-21 | $22.82 | $72.09 | 109,086 | — | — |
| 2016-09-20 | $22.82 | $72.09 | 85,286 | — | — |
| 2016-09-19 | $22.68 | $71.65 | 140,686 | — | — |
| 2016-09-16 | $22.68 | $71.65 | 58,814 | — | — |
| 2016-09-15 | $22.96 | $72.53 | 93,257 | — | — |
| 2016-09-14 | $22.96 | $72.53 | 146,400 | — | — |
| 2016-09-13 | $23.80 | $75.18 | 142,957 | — | — |
| 2016-09-12 | $24.92 | $78.72 | 102,043 | — | — |
| 2016-09-09 | $25.06 | $79.16 | 138,300 | — | — |
| 2016-09-08 | $25.90 | $81.82 | 133,157 | — | — |
| 2016-09-07 | $25.34 | $80.05 | 70,729 | — | — |
| 2016-09-06 | $25.55 | $80.71 | 92,771 | — | — |
| 2016-09-02 | $24.92 | $78.72 | 370,614 | — | — |
| 2016-09-01 | $24.64 | $77.84 | 87,357 | — | — |
| 2016-08-31 | $24.85 | $78.50 | 123,571 | — | — |
| 2016-08-30 | $25.06 | $79.16 | 111,929 | — | — |
| 2016-08-29 | $25.13 | $79.39 | 132,571 | — | — |
| 2016-08-26 | $24.36 | $76.95 | 99,186 | — | — |
| 2016-08-25 | $24.50 | $77.40 | 113,257 | — | — |
| 2016-08-24 | $25.48 | $80.49 | 81,486 | — | — |
| 2016-08-23 | $26.04 | $82.26 | 81,214 | — | — |
| 2016-08-22 | $25.83 | $81.60 | 132,100 | — | — |
| 2016-08-19 | $26.04 | $82.26 | 330,143 | — | — |
| 2016-08-18 | $25.55 | $80.71 | 259,329 | — | — |
| 2016-08-17 | $23.66 | $74.74 | 62,986 | — | — |
| 2016-08-16 | $23.73 | $74.96 | 111,986 | — | — |
| 2016-08-15 | $24.50 | $77.40 | 105,514 | — | — |
| 2016-08-12 | $23.87 | $75.41 | 63,000 | — | — |
| 2016-08-11 | $23.73 | $74.96 | 81,400 | — | — |
| 2016-08-10 | $23.45 | $74.08 | 96,400 | — | — |
| 2016-08-09 | $24.22 | $76.51 | 57,086 | — | — |
| 2016-08-08 | $24.36 | $76.95 | 85,943 | — | — |
| 2016-08-05 | $24.22 | $76.51 | 104,414 | — | — |
| 2016-08-04 | $24.08 | $76.07 | 91,771 | — | — |
| 2016-08-03 | $24.50 | $77.40 | 99,129 | — | — |
| 2016-08-02 | $24.64 | $76.18 | 143,271 | — | — |
| 2016-08-01 | $25.34 | $78.34 | 162,700 | — | — |
| 2016-07-29 | $26.39 | $81.59 | 216,614 | — | — |
| 2016-07-28 | $26.67 | $82.46 | 109,814 | — | — |
| 2016-07-27 | $26.95 | $83.32 | 50,843 | — | — |
| 2016-07-26 | $27.09 | $83.75 | 94,643 | — | — |
| 2016-07-25 | $27.30 | $84.40 | 114,243 | — | — |
| 2016-07-22 | $27.51 | $85.05 | 111,743 | — | — |
| 2016-07-21 | $27.65 | $85.49 | 251,986 | — | — |
| 2016-07-20 | $27.02 | $83.54 | 199,671 | — | — |
| 2016-07-19 | $27.44 | $84.84 | 395,400 | — | — |
| 2016-07-18 | $25.69 | $79.43 | 458,586 | — | — |
| 2016-07-15 | $23.87 | $73.80 | 288,214 | — | — |
| 2016-07-14 | $21.00 | $64.93 | 70,743 | — | — |
| 2016-07-13 | $20.79 | $64.28 | 45,257 | — | — |
| 2016-07-12 | $20.86 | $64.49 | 112,529 | — | — |
| 2016-07-11 | $20.16 | $62.33 | 61,643 | — | — |
| 2016-07-08 | $20.09 | $62.11 | 67,300 | — | — |
| 2016-07-07 | $19.60 | $60.60 | 76,586 | — | — |
| 2016-07-06 | $19.67 | $60.81 | 149,271 | — | — |
| 2016-07-05 | $20.09 | $62.11 | 149,186 | — | — |
| 2016-07-01 | $20.93 | $64.71 | 47,714 | — | — |
| 2016-06-30 | $20.86 | $64.49 | 105,657 | — | — |
| 2016-06-29 | $21.00 | $64.93 | 67,743 | — | — |
| 2016-06-28 | $20.72 | $64.06 | 82,386 | — | — |
| 2016-06-27 | $20.37 | $62.98 | 171,300 | — | — |
| 2016-06-24 | $21.77 | $67.31 | 162,314 | — | — |
| 2016-06-23 | $21.84 | $67.52 | 120,957 | — | — |
| 2016-06-22 | $21.42 | $66.22 | 115,014 | — | — |
| 2016-06-21 | $21.07 | $65.14 | 42,043 | — | — |
| 2016-06-20 | $21.07 | $65.14 | 68,900 | — | — |
| 2016-06-17 | $20.65 | $63.84 | 388,071 | — | — |
| 2016-06-16 | $21.00 | $64.93 | 108,086 | — | — |
| 2016-06-15 | $20.72 | $64.06 | 106,186 | — | — |
| 2016-06-14 | $20.79 | $64.28 | 107,257 | — | — |
| 2016-06-13 | $20.93 | $64.71 | 153,643 | — | — |
| 2016-06-10 | $21.28 | $65.79 | 134,271 | — | — |
| 2016-06-09 | $21.70 | $67.09 | 164,743 | — | — |
| 2016-06-08 | $21.14 | $65.36 | 102,829 | — | — |
| 2016-06-07 | $21.28 | $65.79 | 69,143 | — | — |
| 2016-06-06 | $21.56 | $66.66 | 130,357 | — | — |
| 2016-06-03 | $20.93 | $64.71 | 120,486 | — | — |
| 2016-06-02 | $21.98 | $67.96 | 94,300 | — | — |
| 2016-06-01 | $21.14 | $65.36 | 97,443 | — | — |
| 2016-05-31 | $20.58 | $63.63 | 246,971 | — | — |
| 2016-05-27 | $19.46 | $60.16 | 130,557 | — | — |
| 2016-05-26 | $18.20 | $56.27 | 80,400 | — | — |
| 2016-05-25 | $18.48 | $57.13 | 94,071 | — | — |
| 2016-05-24 | $17.92 | $55.40 | 63,871 | — | — |
| 2016-05-23 | $18.06 | $55.84 | 70,243 | — | — |
| 2016-05-20 | $18.41 | $56.92 | 75,986 | — | — |
| 2016-05-19 | $18.41 | $56.92 | 127,486 | — | — |
| 2016-05-18 | $17.92 | $55.40 | 142,914 | — | — |
| 2016-05-17 | $18.27 | $56.49 | 85,871 | — | — |
| 2016-05-16 | $18.34 | $56.70 | 100,100 | — | — |
| 2016-05-13 | $18.06 | $55.84 | 51,300 | — | — |
| 2016-05-12 | $18.27 | $56.49 | 91,214 | — | — |
| 2016-05-11 | $18.55 | $57.35 | 86,643 | — | — |
| 2016-05-10 | $18.62 | $57.57 | 134,157 | — | — |
| 2016-05-09 | $18.20 | $56.27 | 135,886 | — | — |
| 2016-05-06 | $18.13 | $56.05 | 112,614 | — | — |
| 2016-05-05 | $18.13 | $56.05 | 76,357 | — | — |
| 2016-05-04 | $18.55 | $57.35 | 202,614 | — | — |
| 2016-05-03 | $18.41 | $55.30 | 180,486 | — | — |
| 2016-05-02 | $19.11 | $57.40 | 144,386 | — | — |
| 2016-04-29 | $19.60 | $58.87 | 247,586 | — | — |
| 2016-04-28 | $19.11 | $57.40 | 265,600 | — | — |
| 2016-04-27 | $18.83 | $56.56 | 457,743 | — | — |
| 2016-04-26 | $19.18 | $57.61 | 1,551,057 | — | — |
| 2016-04-25 | $26.81 | $80.52 | 209,429 | — | — |
| 2016-04-22 | $26.32 | $79.05 | 182,214 | — | — |
| 2016-04-21 | $26.39 | $79.26 | 225,714 | — | — |
| 2016-04-20 | $25.06 | $75.27 | 170,257 | — | — |
| 2016-04-19 | $24.08 | $72.33 | 144,086 | — | — |
| 2016-04-18 | $24.22 | $72.75 | 145,329 | — | — |
| 2016-04-15 | $24.15 | $72.54 | 104,014 | — | — |
| 2016-04-14 | $25.13 | $75.48 | 95,586 | — | — |
| 2016-04-13 | $25.20 | $75.69 | 126,386 | — | — |
| 2016-04-12 | $24.64 | $74.01 | 150,757 | — | — |
| 2016-04-11 | $23.87 | $71.69 | 137,986 | — | — |
| 2016-04-08 | $22.82 | $68.54 | 130,429 | — | — |
| 2016-04-07 | $22.75 | $68.33 | 71,329 | — | — |
| 2016-04-06 | $23.03 | $69.17 | 98,371 | — | — |
| 2016-04-05 | $22.26 | $66.86 | 60,429 | — | — |
| 2016-04-04 | $22.61 | $67.91 | 94,943 | — | — |
| 2016-04-01 | $22.61 | $67.91 | 117,971 | — | — |
| 2016-03-31 | $22.12 | $66.44 | 138,386 | — | — |
| 2016-03-30 | $21.84 | $65.60 | 88,671 | — | — |
| 2016-03-29 | $20.93 | $62.86 | 139,471 | — | — |
| 2016-03-28 | $20.37 | $61.18 | 142,114 | — | — |
| 2016-03-24 | $21.42 | $64.34 | 111,829 | — | — |
| 2016-03-23 | $20.93 | $62.86 | 124,014 | — | — |
| 2016-03-22 | $21.98 | $66.02 | 127,771 | — | — |
| 2016-03-21 | $21.00 | $63.07 | 215,429 | — | — |
| 2016-03-18 | $20.79 | $62.44 | 703,571 | — | — |
| 2016-03-17 | $19.67 | $59.08 | 225,271 | — | — |
| 2016-03-16 | $18.48 | $55.51 | 180,943 | — | — |
| 2016-03-15 | $17.64 | $52.98 | 265,186 | — | — |
| 2016-03-14 | $17.57 | $52.77 | 594,371 | — | — |
| 2016-03-11 | $20.58 | $61.81 | 308,443 | — | — |
| 2016-03-10 | $21.14 | $63.49 | 279,257 | — | — |
| 2016-03-09 | $22.19 | $66.65 | 181,357 | — | — |
| 2016-03-08 | $21.63 | $64.97 | 189,314 | — | — |
| 2016-03-07 | $21.91 | $65.81 | 324,029 | — | — |
| 2016-03-04 | $23.45 | $70.43 | 279,929 | — | — |
| 2016-03-03 | $25.41 | $76.32 | 94,471 | — | — |
| 2016-03-02 | $24.50 | $73.59 | 72,571 | — | — |
| 2016-03-01 | $24.36 | $73.17 | 89,429 | — | — |
| 2016-02-29 | $23.45 | $70.43 | 109,729 | — | — |
| 2016-02-26 | $23.17 | $69.59 | 83,414 | — | — |
| 2016-02-25 | $23.38 | $70.22 | 75,057 | — | — |
| 2016-02-24 | $23.17 | $69.59 | 63,986 | — | — |
| 2016-02-23 | $22.82 | $68.54 | 101,100 | — | — |
| 2016-02-22 | $24.57 | $73.80 | 80,529 | — | — |
| 2016-02-19 | $23.52 | $70.64 | 89,157 | — | — |
| 2016-02-18 | $24.92 | $74.85 | 61,443 | — | — |
| 2016-02-17 | $25.06 | $75.27 | 89,186 | — | — |
| 2016-02-16 | $25.34 | $76.11 | 143,614 | — | — |
| 2016-02-12 | $23.31 | $70.01 | 109,814 | — | — |
| 2016-02-11 | $22.40 | $67.28 | 122,329 | — | — |
| 2016-02-10 | $22.82 | $68.54 | 146,657 | — | — |
| 2016-02-09 | $22.54 | $67.70 | 372,100 | — | — |
| 2016-02-08 | $24.36 | $73.17 | 194,200 | — | — |
| 2016-02-05 | $26.95 | $80.95 | 61,914 | — | — |
| 2016-02-04 | $27.23 | $81.79 | 144,814 | — | — |
| 2016-02-03 | $26.74 | $80.31 | 256,914 | — | — |
| 2016-02-02 | $31.22 | $88.75 | 130,743 | — | — |
| 2016-02-01 | $32.69 | $92.92 | 181,443 | — | — |
| 2016-01-29 | $32.06 | $91.13 | 138,043 | — | — |
| 2016-01-28 | $30.31 | $86.16 | 108,600 | — | — |
| 2016-01-27 | $29.61 | $84.17 | 98,829 | — | — |
| 2016-01-26 | $29.19 | $82.97 | 72,786 | — | — |
| 2016-01-25 | $27.86 | $79.19 | 90,600 | — | — |
| 2016-01-22 | $28.07 | $79.79 | 178,757 | — | — |
| 2016-01-21 | $26.25 | $74.62 | 302,586 | — | — |
| 2016-01-20 | $26.25 | $74.62 | 350,529 | — | — |
| 2016-01-19 | $24.85 | $70.64 | 285,971 | — | — |
| 2016-01-15 | $26.11 | $74.22 | 152,771 | — | — |
| 2016-01-14 | $26.95 | $76.61 | 186,343 | — | — |
| 2016-01-13 | $27.51 | $78.20 | 121,557 | — | — |
| 2016-01-12 | $29.82 | $84.77 | 141,543 | — | — |
| 2016-01-11 | $31.57 | $89.74 | 77,200 | — | — |
| 2016-01-08 | $33.18 | $94.32 | 95,543 | — | — |
| 2016-01-07 | $32.83 | $93.32 | 158,729 | — | — |
| 2016-01-06 | $35.70 | $101.48 | 67,686 | — | — |
| 2016-01-05 | $36.33 | $103.27 | 81,771 | — | — |
| 2016-01-04 | $36.75 | $104.46 | 96,914 | — | — |