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
- 2009-08-14 to 2026-08-28
- 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 | $20.00 | $20.00 | 2,335 | — | — |
| 2016-12-29 | $20.80 | $20.80 | 3,830 | — | — |
| 2016-12-28 | $19.40 | $19.40 | 2,985 | — | — |
| 2016-12-27 | $20.40 | $20.40 | 1,805 | — | — |
| 2016-12-23 | $21.20 | $21.20 | 1,460 | — | — |
| 2016-12-22 | $21.40 | $21.40 | 1,085 | — | — |
| 2016-12-21 | $20.80 | $20.80 | 810 | — | — |
| 2016-12-20 | $21.20 | $21.20 | 625 | — | — |
| 2016-12-19 | $21.20 | $21.20 | 255 | — | — |
| 2016-12-16 | $21.20 | $21.20 | 1,810 | — | — |
| 2016-12-15 | $20.80 | $20.80 | 1,185 | — | — |
| 2016-12-14 | $21.20 | $21.20 | 1,005 | — | — |
| 2016-12-13 | $22.40 | $22.40 | 1,300 | — | — |
| 2016-12-12 | $22.40 | $22.40 | 565 | — | — |
| 2016-12-09 | $22.80 | $22.80 | 450 | — | — |
| 2016-12-08 | $21.80 | $21.80 | 740 | — | — |
| 2016-12-07 | $20.80 | $20.80 | 1,920 | — | — |
| 2016-12-06 | $21.80 | $21.80 | 2,695 | — | — |
| 2016-12-05 | $22.60 | $22.60 | 1,710 | — | — |
| 2016-12-02 | $23.40 | $23.40 | 1,045 | — | — |
| 2016-12-01 | $24.40 | $24.40 | 675 | — | — |
| 2016-11-30 | $24.60 | $24.60 | 580 | — | — |
| 2016-11-29 | $25.40 | $25.40 | 300 | — | — |
| 2016-11-28 | $25.20 | $25.20 | 100 | — | — |
| 2016-11-25 | $25.60 | $25.60 | 145 | — | — |
| 2016-11-23 | $26.00 | $26.00 | 525 | — | — |
| 2016-11-22 | $25.80 | $25.80 | 1,430 | — | — |
| 2016-11-21 | $25.80 | $25.80 | 455 | — | — |
| 2016-11-18 | $27.80 | $27.80 | 1,345 | — | — |
| 2016-11-17 | $27.40 | $27.40 | 1,165 | — | — |
| 2016-11-16 | $25.20 | $25.20 | 2,035 | — | — |
| 2016-11-15 | $25.20 | $25.20 | 630 | — | — |
| 2016-11-14 | $24.00 | $24.00 | 1,870 | — | — |
| 2016-11-11 | $24.60 | $24.60 | 350 | — | — |
| 2016-11-10 | $24.40 | $24.40 | 3,425 | — | — |
| 2016-11-09 | $26.60 | $26.60 | 160 | — | — |
| 2016-11-08 | $27.00 | $27.00 | 805 | — | — |
| 2016-11-07 | $25.60 | $25.60 | 175 | — | — |
| 2016-11-04 | $25.80 | $25.80 | 720 | — | — |
| 2016-11-03 | $26.00 | $26.00 | 1,755 | — | — |
| 2016-11-02 | $28.60 | $28.60 | 230 | — | — |
| 2016-11-01 | $28.60 | $28.60 | 550 | — | — |
| 2016-10-31 | $29.40 | $29.40 | 915 | — | — |
| 2016-10-28 | $28.60 | $28.60 | 1,025 | — | — |
| 2016-10-27 | $28.00 | $28.00 | 1,780 | — | — |
| 2016-10-26 | $30.20 | $30.20 | 245 | — | — |
| 2016-10-25 | $31.00 | $31.00 | 45 | — | — |
| 2016-10-24 | $31.20 | $31.20 | 645 | — | — |
| 2016-10-21 | $30.80 | $30.80 | 165 | — | — |
| 2016-10-20 | $31.60 | $31.60 | 90 | — | — |
| 2016-10-19 | $31.60 | $31.60 | 340 | — | — |
| 2016-10-18 | $30.40 | $30.40 | 2,670 | — | — |
| 2016-10-17 | $31.20 | $31.20 | 175 | — | — |
| 2016-10-14 | $30.80 | $30.80 | 905 | — | — |
| 2016-10-13 | $30.40 | $30.40 | 700 | — | — |
| 2016-10-12 | $31.00 | $31.00 | 950 | — | — |
| 2016-10-11 | $30.20 | $30.20 | 4,030 | — | — |
| 2016-10-10 | $32.40 | $32.40 | 1,410 | — | — |
| 2016-10-07 | $33.20 | $33.20 | 5,380 | — | — |
| 2016-10-06 | $34.20 | $34.20 | 1,210 | — | — |
| 2016-10-05 | $32.80 | $32.80 | 8,500 | — | — |
| 2016-10-04 | $31.20 | $31.20 | 9,995 | — | — |
| 2016-10-03 | $33.60 | $33.60 | 12,855 | — | — |
| 2016-09-30 | $36.00 | $36.00 | 11,405 | — | — |
| 2016-09-29 | $28.00 | $28.00 | 1,240 | — | — |
| 2016-09-28 | $28.00 | $28.00 | 1,960 | — | — |
| 2016-09-27 | $29.20 | $29.20 | 590 | — | — |
| 2016-09-26 | $29.40 | $29.40 | 315 | — | — |
| 2016-09-23 | $29.60 | $29.60 | 1,345 | — | — |
| 2016-09-22 | $30.00 | $30.00 | 1,745 | — | — |
| 2016-09-21 | $29.40 | $29.40 | 1,720 | — | — |
| 2016-09-20 | $31.60 | $31.60 | 2,695 | — | — |
| 2016-09-19 | $31.40 | $31.40 | 680 | — | — |
| 2016-09-16 | $33.20 | $33.20 | 2,920 | — | — |
| 2016-09-15 | $31.60 | $31.60 | 810 | — | — |
| 2016-09-14 | $30.60 | $30.60 | 320 | — | — |
| 2016-09-13 | $30.40 | $30.40 | 285 | — | — |
| 2016-09-12 | $30.00 | $30.00 | 1,095 | — | — |
| 2016-09-09 | $30.40 | $30.40 | 360 | — | — |
| 2016-09-08 | $29.40 | $29.40 | 1,510 | — | — |
| 2016-09-07 | $31.00 | $31.00 | 1,300 | — | — |
| 2016-09-06 | $33.20 | $33.20 | 665 | — | — |
| 2016-09-02 | $33.80 | $33.80 | 2,190 | — | — |
| 2016-09-01 | $35.80 | $35.80 | 510 | — | — |
| 2016-08-31 | $34.00 | $34.00 | 280 | — | — |
| 2016-08-30 | $34.60 | $34.60 | 380 | — | — |
| 2016-08-29 | $35.20 | $35.20 | 235 | — | — |
| 2016-08-26 | $35.00 | $35.00 | 1,275 | — | — |
| 2016-08-25 | $33.40 | $33.40 | 385 | — | — |
| 2016-08-24 | $33.20 | $33.20 | 1,400 | — | — |
| 2016-08-23 | $32.80 | $32.80 | 1,200 | — | — |
| 2016-08-22 | $33.60 | $33.60 | 4,875 | — | — |
| 2016-08-19 | $37.40 | $37.40 | 11,980 | — | — |
| 2016-08-18 | $40.50 | $40.50 | 1,790 | — | — |
| 2016-08-17 | $40.00 | $40.00 | 166 | — | — |
| 2016-08-16 | $40.50 | $40.50 | 788 | — | — |
| 2016-08-15 | $39.00 | $39.00 | 488 | — | — |
| 2016-08-12 | $39.50 | $39.50 | 1,116 | — | — |
| 2016-08-11 | $38.50 | $38.50 | 602 | — | — |
| 2016-08-10 | $37.50 | $37.50 | 400 | — | — |
| 2016-08-09 | $36.50 | $36.50 | 902 | — | — |
| 2016-08-08 | $36.50 | $36.50 | 2,004 | — | — |
| 2016-08-05 | $36.50 | $36.50 | 1,464 | — | — |
| 2016-08-04 | $39.00 | $39.00 | 1,528 | — | — |
| 2016-08-03 | $37.50 | $37.50 | 1,366 | — | — |
| 2016-08-02 | $36.50 | $36.50 | 1,524 | — | — |
| 2016-08-01 | $40.50 | $40.50 | 876 | — | — |
| 2016-07-29 | $40.50 | $40.50 | 2,068 | — | — |
| 2016-07-28 | $38.00 | $38.00 | 3,970 | — | — |
| 2016-07-27 | $39.50 | $39.50 | 3,096 | — | — |
| 2016-07-26 | $41.50 | $41.50 | 1,392 | — | — |
| 2016-07-25 | $40.50 | $40.50 | 2,528 | — | — |
| 2016-07-22 | $41.00 | $41.00 | 9,458 | — | — |
| 2016-07-21 | $39.50 | $39.50 | 7,002 | — | — |
| 2016-07-20 | $34.00 | $34.00 | 2,854 | — | — |
| 2016-07-19 | $32.00 | $32.00 | 382 | — | — |
| 2016-07-18 | $33.00 | $33.00 | 3,422 | — | — |
| 2016-07-15 | $29.50 | $29.50 | 178 | — | — |
| 2016-07-14 | $29.50 | $29.50 | 408 | — | — |
| 2016-07-13 | $30.50 | $30.50 | 644 | — | — |
| 2016-07-12 | $31.50 | $31.50 | 812 | — | — |
| 2016-07-11 | $32.00 | $32.00 | 7,786 | — | — |
| 2016-07-08 | $28.00 | $28.00 | 2,758 | — | — |
| 2016-07-07 | $27.50 | $27.50 | 1,734 | — | — |
| 2016-07-06 | $27.50 | $27.50 | 698 | — | — |
| 2016-07-05 | $27.50 | $27.50 | 1,192 | — | — |
| 2016-07-01 | $27.50 | $27.50 | 826 | — | — |
| 2016-06-30 | $27.50 | $27.50 | 670 | — | — |
| 2016-06-29 | $30.00 | $30.00 | 156 | — | — |
| 2016-06-28 | $29.00 | $29.00 | 1,854 | — | — |
| 2016-06-27 | $28.00 | $28.00 | 88 | — | — |
| 2016-06-24 | $26.00 | $26.00 | 924 | — | — |
| 2016-06-23 | $29.00 | $29.00 | 198 | — | — |
| 2016-06-22 | $28.00 | $28.00 | 220 | — | — |
| 2016-06-21 | $28.50 | $28.50 | 250 | — | — |
| 2016-06-20 | $26.50 | $26.50 | 134 | — | — |
| 2016-06-17 | $28.50 | $28.50 | 270 | — | — |
| 2016-06-16 | $27.50 | $27.50 | 304 | — | — |
| 2016-06-15 | $26.00 | $26.00 | 190 | — | — |
| 2016-06-14 | $26.50 | $26.50 | 814 | — | — |
| 2016-06-13 | $30.00 | $30.00 | 172 | — | — |
| 2016-06-10 | $29.50 | $29.50 | 16 | — | — |
| 2016-06-09 | $30.50 | $30.50 | 76 | — | — |
| 2016-06-08 | $30.00 | $30.00 | 1,418 | — | — |
| 2016-06-07 | $27.00 | $27.00 | 434 | — | — |
| 2016-06-06 | $24.50 | $24.50 | 728 | — | — |
| 2016-06-03 | $23.50 | $23.50 | 330 | — | — |
| 2016-06-02 | $24.50 | $24.50 | 126 | — | — |
| 2016-06-01 | $24.50 | $24.50 | 1,068 | — | — |
| 2016-05-31 | $25.50 | $25.50 | 692 | — | — |
| 2016-05-27 | $25.50 | $25.50 | 1,194 | — | — |
| 2016-05-26 | $25.00 | $25.00 | 3,130 | — | — |
| 2016-05-25 | $30.50 | $30.50 | 30 | — | — |
| 2016-05-24 | $31.00 | $31.00 | 156 | — | — |
| 2016-05-23 | $30.50 | $30.50 | 82 | — | — |
| 2016-05-20 | $31.00 | $31.00 | 204 | — | — |
| 2016-05-19 | $31.50 | $31.50 | 424 | — | — |
| 2016-05-18 | $30.50 | $30.50 | 440 | — | — |
| 2016-05-17 | $31.50 | $31.50 | 156 | — | — |
| 2016-05-16 | $31.00 | $31.00 | 66 | — | — |
| 2016-05-13 | $31.00 | $31.00 | 380 | — | — |
| 2016-05-12 | $32.00 | $32.00 | 564 | — | — |
| 2016-05-11 | $31.00 | $31.00 | 136 | — | — |
| 2016-05-10 | $31.00 | $31.00 | 100 | — | — |
| 2016-05-09 | $32.50 | $32.50 | 1,074 | — | — |
| 2016-05-06 | $33.50 | $33.50 | 30 | — | — |
| 2016-05-05 | $33.50 | $33.50 | 472 | — | — |
| 2016-05-04 | $35.00 | $35.00 | 404 | — | — |
| 2016-05-03 | $34.00 | $34.00 | 556 | — | — |
| 2016-05-02 | $34.50 | $34.50 | 370 | — | — |
| 2016-04-29 | $33.50 | $33.50 | 30 | — | — |
| 2016-04-28 | $32.50 | $32.50 | 234 | — | — |
| 2016-04-27 | $33.00 | $33.00 | 590 | — | — |
| 2016-04-26 | $35.00 | $35.00 | 52 | — | — |
| 2016-04-25 | $34.50 | $34.50 | 208 | — | — |
| 2016-04-22 | $35.00 | $35.00 | 1,928 | — | — |
| 2016-04-21 | $34.50 | $34.50 | 228 | — | — |
| 2016-04-20 | $32.50 | $32.50 | 62 | — | — |
| 2016-04-19 | $34.00 | $34.00 | 28 | — | — |
| 2016-04-18 | $33.50 | $33.50 | 548 | — | — |
| 2016-04-15 | $33.00 | $33.00 | 372 | — | — |
| 2016-04-14 | $32.50 | $32.50 | 140 | — | — |
| 2016-04-13 | $33.00 | $33.00 | 710 | — | — |
| 2016-04-12 | $33.50 | $33.50 | 656 | — | — |
| 2016-04-11 | $33.00 | $33.00 | 560 | — | — |
| 2016-04-08 | $32.50 | $32.50 | 376 | — | — |
| 2016-04-07 | $33.50 | $33.50 | 604 | — | — |
| 2016-04-06 | $34.00 | $34.00 | 812 | — | — |
| 2016-04-05 | $34.50 | $34.50 | 232 | — | — |
| 2016-04-04 | $35.00 | $35.00 | 114 | — | — |
| 2016-04-01 | $34.50 | $34.50 | 48 | — | — |
| 2016-03-31 | $35.00 | $35.00 | 308 | — | — |
| 2016-03-30 | $35.00 | $35.00 | 226 | — | — |
| 2016-03-29 | $34.50 | $34.50 | 326 | — | — |
| 2016-03-28 | $34.50 | $34.50 | 268 | — | — |
| 2016-03-24 | $33.50 | $33.50 | 396 | — | — |
| 2016-03-23 | $35.00 | $35.00 | 38 | — | — |
| 2016-03-22 | $35.50 | $35.50 | 416 | — | — |
| 2016-03-21 | $35.00 | $35.00 | 522 | — | — |
| 2016-03-18 | $33.50 | $33.50 | 402 | — | — |
| 2016-03-17 | $34.00 | $34.00 | 482 | — | — |
| 2016-03-16 | $32.50 | $32.50 | 520 | — | — |
| 2016-03-15 | $33.00 | $33.00 | 286 | — | — |
| 2016-03-14 | $32.00 | $32.00 | 684 | — | — |
| 2016-03-11 | $32.00 | $32.00 | 306 | — | — |
| 2016-03-10 | $32.50 | $32.50 | 242 | — | — |
| 2016-03-09 | $34.00 | $34.00 | 230 | — | — |
| 2016-03-08 | $34.50 | $34.50 | 474 | — | — |
| 2016-03-07 | $34.50 | $34.50 | 404 | — | — |
| 2016-03-04 | $34.50 | $34.50 | 1,730 | — | — |
| 2016-03-03 | $35.50 | $35.50 | 510 | — | — |
| 2016-03-02 | $36.00 | $36.00 | 1,226 | — | — |
| 2016-03-01 | $35.00 | $35.00 | 650 | — | — |
| 2016-02-29 | $34.00 | $34.00 | 500 | — | — |
| 2016-02-26 | $35.50 | $35.50 | 496 | — | — |
| 2016-02-25 | $35.00 | $35.00 | 470 | — | — |
| 2016-02-24 | $35.00 | $35.00 | 172 | — | — |
| 2016-02-23 | $35.00 | $35.00 | 542 | — | — |
| 2016-02-22 | $34.50 | $34.50 | 78 | — | — |
| 2016-02-19 | $34.50 | $34.50 | 218 | — | — |
| 2016-02-18 | $34.00 | $34.00 | 122 | — | — |
| 2016-02-17 | $35.50 | $35.50 | 192 | — | — |
| 2016-02-16 | $35.00 | $35.00 | 384 | — | — |
| 2016-02-12 | $35.00 | $35.00 | 584 | — | — |
| 2016-02-11 | $36.50 | $36.50 | 130 | — | — |
| 2016-02-10 | $35.50 | $35.50 | 146 | — | — |
| 2016-02-09 | $38.50 | $38.50 | 334 | — | — |
| 2016-02-08 | $34.00 | $34.00 | 406 | — | — |
| 2016-02-05 | $36.00 | $36.00 | 500 | — | — |
| 2016-02-04 | $36.00 | $36.00 | 262 | — | — |
| 2016-02-03 | $37.00 | $37.00 | 442 | — | — |
| 2016-02-02 | $38.50 | $38.50 | 168 | — | — |
| 2016-02-01 | $39.50 | $39.50 | 206 | — | — |
| 2016-01-29 | $40.00 | $40.00 | 88 | — | — |
| 2016-01-28 | $39.00 | $39.00 | 228 | — | — |
| 2016-01-27 | $41.00 | $41.00 | 928 | — | — |
| 2016-01-26 | $41.00 | $41.00 | 1,136 | — | — |
| 2016-01-25 | $41.00 | $41.00 | 334 | — | — |
| 2016-01-22 | $39.50 | $39.50 | 1,022 | — | — |
| 2016-01-21 | $39.00 | $39.00 | 406 | — | — |
| 2016-01-20 | $38.50 | $38.50 | 870 | — | — |
| 2016-01-19 | $37.50 | $37.50 | 1,664 | — | — |
| 2016-01-15 | $36.00 | $36.00 | 426 | — | — |
| 2016-01-14 | $36.50 | $36.50 | 1,000 | — | — |
| 2016-01-13 | $35.50 | $35.50 | 1,114 | — | — |
| 2016-01-12 | $36.50 | $36.50 | 3,380 | — | — |
| 2016-01-11 | $41.00 | $41.00 | 310 | — | — |
| 2016-01-08 | $41.00 | $41.00 | 1,216 | — | — |
| 2016-01-07 | $41.00 | $41.00 | 200 | — | — |
| 2016-01-06 | $41.00 | $41.00 | 988 | — | — |
| 2016-01-05 | $41.00 | $41.00 | 604 | — | — |
| 2016-01-04 | $41.50 | $41.50 | 1,078 | — | — |