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
- 1998-03-03 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 | $28.09 | $32.17 | 31,100 | — | — |
| 2016-12-29 | $28.22 | $32.31 | 27,100 | — | — |
| 2016-12-28 | $27.84 | $31.88 | 33,200 | — | — |
| 2016-12-27 | $28.60 | $32.36 | 21,100 | — | — |
| 2016-12-23 | $28.66 | $32.43 | 17,300 | — | — |
| 2016-12-22 | $28.59 | $32.35 | 33,900 | — | — |
| 2016-12-21 | $29.40 | $33.26 | 13,800 | — | — |
| 2016-12-20 | $28.99 | $32.80 | 28,000 | — | — |
| 2016-12-19 | $29.06 | $32.88 | 27,400 | — | — |
| 2016-12-16 | $28.67 | $32.44 | 97,300 | — | — |
| 2016-12-15 | $28.72 | $32.50 | 45,400 | — | — |
| 2016-12-14 | $28.73 | $32.51 | 36,500 | — | — |
| 2016-12-13 | $29.28 | $33.13 | 49,000 | — | — |
| 2016-12-12 | $28.96 | $32.77 | 31,500 | — | — |
| 2016-12-09 | $29.20 | $33.04 | 45,200 | — | — |
| 2016-12-08 | $28.78 | $32.56 | 63,100 | — | — |
| 2016-12-07 | $28.84 | $32.63 | 70,700 | — | — |
| 2016-12-06 | $27.66 | $31.30 | 60,700 | — | — |
| 2016-12-05 | $27.60 | $31.23 | 51,000 | — | — |
| 2016-12-02 | $26.72 | $30.23 | 24,700 | — | — |
| 2016-12-01 | $26.90 | $30.44 | 58,800 | — | — |
| 2016-11-30 | $26.84 | $30.37 | 47,500 | — | — |
| 2016-11-29 | $27.57 | $31.19 | 100,200 | — | — |
| 2016-11-28 | $26.97 | $30.52 | 49,600 | — | — |
| 2016-11-25 | $26.79 | $30.31 | 31,000 | — | — |
| 2016-11-23 | $26.96 | $30.50 | 37,000 | — | — |
| 2016-11-22 | $27.00 | $30.55 | 43,300 | — | — |
| 2016-11-21 | $26.71 | $30.22 | 30,500 | — | — |
| 2016-11-18 | $26.40 | $29.87 | 42,000 | — | — |
| 2016-11-17 | $26.33 | $29.79 | 38,900 | — | — |
| 2016-11-16 | $26.26 | $29.71 | 50,700 | — | — |
| 2016-11-15 | $26.32 | $29.78 | 57,900 | — | — |
| 2016-11-14 | $25.98 | $29.40 | 40,300 | — | — |
| 2016-11-11 | $26.40 | $29.87 | 54,300 | — | — |
| 2016-11-10 | $24.99 | $28.28 | 49,900 | — | — |
| 2016-11-09 | $24.38 | $27.58 | 36,300 | — | — |
| 2016-11-08 | $23.51 | $26.60 | 38,400 | — | — |
| 2016-11-07 | $23.95 | $27.10 | 54,200 | — | — |
| 2016-11-04 | $23.41 | $26.49 | 45,700 | — | — |
| 2016-11-03 | $22.98 | $26.00 | 47,500 | — | — |
| 2016-11-02 | $22.81 | $25.81 | 35,200 | — | — |
| 2016-11-01 | $22.95 | $25.97 | 50,600 | — | — |
| 2016-10-31 | $23.21 | $26.26 | 75,100 | — | — |
| 2016-10-28 | $22.98 | $26.00 | 58,500 | — | — |
| 2016-10-27 | $24.33 | $27.53 | 29,500 | — | — |
| 2016-10-26 | $24.55 | $27.78 | 17,800 | — | — |
| 2016-10-25 | $24.93 | $28.21 | 45,900 | — | — |
| 2016-10-24 | $25.48 | $28.83 | 16,200 | — | — |
| 2016-10-21 | $25.38 | $28.72 | 8,900 | — | — |
| 2016-10-20 | $25.50 | $28.85 | 14,500 | — | — |
| 2016-10-19 | $25.55 | $28.91 | 24,100 | — | — |
| 2016-10-18 | $25.66 | $29.03 | 21,200 | — | — |
| 2016-10-17 | $25.87 | $29.27 | 32,400 | — | — |
| 2016-10-14 | $25.96 | $29.37 | 27,400 | — | — |
| 2016-10-13 | $26.25 | $29.70 | 17,700 | — | — |
| 2016-10-12 | $26.49 | $29.97 | 27,300 | — | — |
| 2016-10-11 | $25.90 | $29.30 | 22,000 | — | — |
| 2016-10-10 | $26.20 | $29.64 | 46,800 | — | — |
| 2016-10-07 | $26.14 | $29.58 | 38,400 | — | — |
| 2016-10-06 | $26.25 | $29.70 | 50,000 | — | — |
| 2016-10-05 | $26.28 | $29.73 | 23,300 | — | — |
| 2016-10-04 | $26.22 | $29.67 | 39,600 | — | — |
| 2016-10-03 | $26.06 | $29.49 | 47,400 | — | — |
| 2016-09-30 | $26.42 | $29.89 | 85,000 | — | — |
| 2016-09-29 | $26.18 | $29.62 | 43,900 | — | — |
| 2016-09-28 | $26.12 | $29.55 | 52,500 | — | — |
| 2016-09-27 | $25.74 | $29.12 | 30,900 | — | — |
| 2016-09-26 | $25.32 | $28.65 | 47,000 | — | — |
| 2016-09-23 | $25.61 | $28.98 | 23,800 | — | — |
| 2016-09-22 | $26.17 | $29.61 | 31,000 | — | — |
| 2016-09-21 | $25.49 | $28.84 | 49,100 | — | — |
| 2016-09-20 | $25.35 | $28.68 | 33,500 | — | — |
| 2016-09-19 | $25.31 | $28.64 | 33,500 | — | — |
| 2016-09-16 | $25.42 | $28.76 | 201,600 | — | — |
| 2016-09-15 | $24.67 | $27.91 | 23,000 | — | — |
| 2016-09-14 | $24.63 | $27.87 | 32,500 | — | — |
| 2016-09-13 | $24.65 | $27.89 | 40,900 | — | — |
| 2016-09-12 | $25.17 | $28.48 | 62,700 | — | — |
| 2016-09-09 | $24.73 | $27.98 | 52,100 | — | — |
| 2016-09-08 | $24.57 | $27.80 | 51,100 | — | — |
| 2016-09-07 | $25.63 | $29.00 | 35,800 | — | — |
| 2016-09-06 | $25.41 | $28.75 | 72,600 | — | — |
| 2016-09-02 | $26.46 | $29.94 | 20,100 | — | — |
| 2016-09-01 | $26.29 | $29.75 | 30,900 | — | — |
| 2016-08-31 | $26.07 | $29.50 | 33,300 | — | — |
| 2016-08-30 | $26.36 | $29.83 | 57,800 | — | — |
| 2016-08-29 | $26.40 | $29.87 | 40,000 | — | — |
| 2016-08-26 | $26.01 | $29.43 | 33,800 | — | — |
| 2016-08-25 | $26.23 | $29.68 | 34,000 | — | — |
| 2016-08-24 | $26.47 | $29.95 | 22,300 | — | — |
| 2016-08-23 | $26.46 | $29.94 | 28,700 | — | — |
| 2016-08-22 | $26.89 | $30.42 | 58,300 | — | — |
| 2016-08-19 | $25.98 | $29.40 | 47,000 | — | — |
| 2016-08-18 | $26.16 | $29.60 | 41,900 | — | — |
| 2016-08-17 | $26.21 | $29.66 | 19,300 | — | — |
| 2016-08-16 | $26.33 | $29.79 | 19,300 | — | — |
| 2016-08-15 | $26.28 | $29.73 | 22,900 | — | — |
| 2016-08-12 | $26.18 | $29.62 | 22,900 | — | — |
| 2016-08-11 | $26.10 | $29.53 | 25,800 | — | — |
| 2016-08-10 | $25.56 | $28.92 | 24,700 | — | — |
| 2016-08-09 | $25.55 | $28.91 | 30,200 | — | — |
| 2016-08-08 | $25.74 | $29.12 | 26,000 | — | — |
| 2016-08-05 | $25.47 | $28.82 | 16,600 | — | — |
| 2016-08-04 | $25.21 | $28.52 | 27,400 | — | — |
| 2016-08-03 | $25.28 | $28.60 | 37,100 | — | — |
| 2016-08-02 | $25.28 | $28.60 | 37,300 | — | — |
| 2016-08-01 | $26.15 | $29.59 | 44,400 | — | — |
| 2016-07-29 | $25.81 | $29.20 | 84,400 | — | — |
| 2016-07-28 | $25.75 | $29.14 | 38,100 | — | — |
| 2016-07-27 | $25.71 | $29.09 | 29,200 | — | — |
| 2016-07-26 | $25.49 | $28.84 | 21,400 | — | — |
| 2016-07-25 | $25.50 | $28.85 | 22,500 | — | — |
| 2016-07-22 | $25.18 | $28.49 | 15,400 | — | — |
| 2016-07-21 | $25.09 | $28.39 | 28,300 | — | — |
| 2016-07-20 | $25.32 | $28.65 | 42,300 | — | — |
| 2016-07-19 | $25.45 | $28.80 | 10,700 | — | — |
| 2016-07-18 | $25.52 | $28.87 | 22,800 | — | — |
| 2016-07-15 | $25.42 | $28.76 | 17,400 | — | — |
| 2016-07-14 | $25.40 | $28.74 | 18,200 | — | — |
| 2016-07-13 | $25.49 | $28.84 | 30,500 | — | — |
| 2016-07-12 | $25.24 | $28.56 | 43,200 | — | — |
| 2016-07-11 | $24.89 | $28.16 | 44,100 | — | — |
| 2016-07-08 | $24.20 | $27.38 | 49,100 | — | — |
| 2016-07-07 | $23.79 | $26.92 | 52,100 | — | — |
| 2016-07-06 | $23.46 | $26.54 | 21,800 | — | — |
| 2016-07-05 | $23.54 | $26.63 | 34,600 | — | — |
| 2016-07-01 | $23.62 | $26.73 | 24,000 | — | — |
| 2016-06-30 | $23.80 | $26.93 | 23,800 | — | — |
| 2016-06-29 | $23.60 | $26.70 | 38,900 | — | — |
| 2016-06-28 | $23.36 | $26.43 | 59,800 | — | — |
| 2016-06-27 | $22.98 | $26.00 | 37,700 | — | — |
| 2016-06-24 | $23.90 | $27.04 | 139,200 | — | — |
| 2016-06-23 | $24.61 | $27.85 | 28,100 | — | — |
| 2016-06-22 | $23.80 | $26.93 | 24,800 | — | — |
| 2016-06-21 | $23.78 | $26.91 | 27,000 | — | — |
| 2016-06-20 | $23.93 | $27.08 | 28,000 | — | — |
| 2016-06-17 | $23.89 | $27.03 | 45,900 | — | — |
| 2016-06-16 | $23.59 | $26.69 | 16,000 | — | — |
| 2016-06-15 | $23.84 | $26.97 | 54,600 | — | — |
| 2016-06-14 | $23.90 | $27.04 | 10,600 | — | — |
| 2016-06-13 | $23.86 | $27.00 | 30,900 | — | — |
| 2016-06-10 | $24.05 | $27.21 | 16,200 | — | — |
| 2016-06-09 | $24.17 | $27.35 | 21,500 | — | — |
| 2016-06-08 | $24.36 | $27.56 | 23,100 | — | — |
| 2016-06-07 | $24.34 | $27.54 | 41,700 | — | — |
| 2016-06-06 | $23.77 | $26.89 | 33,600 | — | — |
| 2016-06-03 | $23.87 | $27.01 | 21,100 | — | — |
| 2016-06-02 | $23.90 | $27.04 | 48,500 | — | — |
| 2016-06-01 | $23.45 | $26.53 | 65,600 | — | — |
| 2016-05-31 | $22.99 | $26.01 | 100,500 | — | — |
| 2016-05-27 | $23.01 | $26.03 | 33,600 | — | — |
| 2016-05-26 | $23.15 | $26.19 | 68,400 | — | — |
| 2016-05-25 | $22.59 | $25.56 | 44,600 | — | — |
| 2016-05-24 | $22.85 | $25.85 | 57,600 | — | — |
| 2016-05-23 | $22.71 | $25.70 | 28,000 | — | — |
| 2016-05-20 | $22.88 | $25.89 | 27,300 | — | — |
| 2016-05-19 | $22.55 | $25.51 | 22,700 | — | — |
| 2016-05-18 | $22.74 | $25.73 | 27,100 | — | — |
| 2016-05-17 | $22.77 | $25.76 | 92,600 | — | — |
| 2016-05-16 | $23.22 | $26.27 | 76,700 | — | — |
| 2016-05-13 | $23.23 | $26.28 | 84,700 | — | — |
| 2016-05-12 | $23.13 | $26.17 | 37,900 | — | — |
| 2016-05-11 | $22.81 | $25.81 | 32,200 | — | — |
| 2016-05-10 | $23.11 | $26.15 | 80,800 | — | — |
| 2016-05-09 | $23.36 | $26.43 | 46,600 | — | — |
| 2016-05-06 | $23.58 | $26.68 | 42,500 | — | — |
| 2016-05-05 | $23.25 | $26.31 | 21,200 | — | — |
| 2016-05-04 | $23.72 | $26.84 | 20,800 | — | — |
| 2016-05-03 | $24.01 | $27.17 | 57,000 | — | — |
| 2016-05-02 | $23.67 | $26.78 | 61,300 | — | — |
| 2016-04-29 | $23.77 | $26.89 | 94,000 | — | — |
| 2016-04-28 | $24.87 | $28.14 | 38,100 | — | — |
| 2016-04-27 | $25.25 | $28.57 | 91,800 | — | — |
| 2016-04-26 | $25.48 | $28.83 | 35,000 | — | — |
| 2016-04-25 | $25.27 | $28.59 | 30,100 | — | — |
| 2016-04-22 | $25.10 | $28.40 | 46,100 | — | — |
| 2016-04-21 | $25.20 | $28.51 | 44,100 | — | — |
| 2016-04-20 | $25.18 | $28.49 | 16,200 | — | — |
| 2016-04-19 | $25.27 | $28.59 | 24,400 | — | — |
| 2016-04-18 | $25.34 | $28.67 | 50,400 | — | — |
| 2016-04-15 | $24.52 | $27.74 | 18,500 | — | — |
| 2016-04-14 | $24.58 | $27.81 | 33,900 | — | — |
| 2016-04-13 | $24.55 | $27.78 | 28,900 | — | — |
| 2016-04-12 | $23.88 | $27.02 | 20,500 | — | — |
| 2016-04-11 | $23.93 | $27.08 | 33,300 | — | — |
| 2016-04-08 | $24.03 | $27.19 | 28,900 | — | — |
| 2016-04-07 | $24.07 | $27.23 | 26,300 | — | — |
| 2016-04-06 | $24.41 | $27.62 | 32,000 | — | — |
| 2016-04-05 | $24.37 | $27.57 | 28,500 | — | — |
| 2016-04-04 | $24.44 | $27.65 | 46,500 | — | — |
| 2016-04-01 | $25.29 | $28.61 | 45,300 | — | — |
| 2016-03-31 | $25.81 | $29.20 | 175,400 | — | — |
| 2016-03-30 | $25.33 | $28.66 | 49,100 | — | — |
| 2016-03-29 | $24.72 | $27.97 | 64,200 | — | — |
| 2016-03-28 | $24.01 | $27.17 | 23,000 | — | — |
| 2016-03-24 | $23.50 | $26.59 | 29,900 | — | — |
| 2016-03-23 | $23.65 | $26.76 | 24,400 | — | — |
| 2016-03-22 | $23.93 | $27.08 | 36,700 | — | — |
| 2016-03-21 | $23.99 | $27.14 | 44,200 | — | — |
| 2016-03-18 | $24.09 | $27.26 | 67,000 | — | — |
| 2016-03-17 | $23.88 | $27.02 | 124,000 | — | — |
| 2016-03-16 | $24.17 | $27.35 | 60,900 | — | — |
| 2016-03-15 | $24.16 | $27.34 | 24,600 | — | — |
| 2016-03-14 | $24.16 | $27.34 | 19,200 | — | — |
| 2016-03-11 | $24.53 | $27.75 | 18,500 | — | — |
| 2016-03-10 | $24.09 | $27.26 | 24,000 | — | — |
| 2016-03-09 | $24.78 | $28.04 | 34,600 | — | — |
| 2016-03-08 | $24.25 | $27.44 | 34,100 | — | — |
| 2016-03-07 | $24.48 | $27.70 | 39,600 | — | — |
| 2016-03-04 | $24.52 | $27.74 | 28,600 | — | — |
| 2016-03-03 | $24.79 | $28.05 | 26,800 | — | — |
| 2016-03-02 | $24.63 | $27.87 | 32,600 | — | — |
| 2016-03-01 | $24.75 | $28.00 | 45,500 | — | — |
| 2016-02-29 | $24.77 | $28.03 | 95,600 | — | — |
| 2016-02-26 | $24.64 | $27.88 | 27,700 | — | — |
| 2016-02-25 | $24.38 | $27.58 | 26,300 | — | — |
| 2016-02-24 | $24.38 | $27.58 | 47,100 | — | — |
| 2016-02-23 | $24.26 | $27.45 | 57,700 | — | — |
| 2016-02-22 | $24.18 | $27.36 | 60,400 | — | — |
| 2016-02-19 | $23.52 | $26.61 | 25,600 | — | — |
| 2016-02-18 | $23.48 | $26.57 | 34,400 | — | — |
| 2016-02-17 | $23.11 | $26.15 | 44,900 | — | — |
| 2016-02-16 | $22.90 | $25.91 | 62,200 | — | — |
| 2016-02-12 | $22.96 | $25.98 | 38,300 | — | — |
| 2016-02-11 | $22.52 | $25.48 | 32,900 | — | — |
| 2016-02-10 | $22.21 | $25.13 | 47,300 | — | — |
| 2016-02-09 | $22.38 | $25.32 | 51,400 | — | — |
| 2016-02-08 | $22.36 | $25.30 | 56,000 | — | — |
| 2016-02-05 | $22.27 | $25.20 | 44,900 | — | — |
| 2016-02-04 | $22.33 | $25.27 | 26,000 | — | — |
| 2016-02-03 | $22.35 | $25.29 | 34,600 | — | — |
| 2016-02-02 | $22.47 | $25.42 | 54,300 | — | — |
| 2016-02-01 | $22.85 | $25.85 | 79,000 | — | — |
| 2016-01-29 | $22.57 | $25.54 | 168,400 | — | — |
| 2016-01-28 | $20.30 | $22.97 | 17,700 | — | — |
| 2016-01-27 | $20.14 | $22.79 | 47,000 | — | — |
| 2016-01-26 | $20.42 | $23.10 | 28,200 | — | — |
| 2016-01-25 | $20.27 | $22.93 | 36,200 | — | — |
| 2016-01-22 | $20.44 | $23.13 | 39,300 | — | — |
| 2016-01-21 | $20.10 | $22.74 | 35,900 | — | — |
| 2016-01-20 | $20.02 | $22.65 | 48,200 | — | — |
| 2016-01-19 | $20.09 | $22.73 | 46,300 | — | — |
| 2016-01-15 | $20.07 | $22.71 | 47,400 | — | — |
| 2016-01-14 | $20.13 | $22.78 | 36,100 | — | — |
| 2016-01-13 | $20.15 | $22.80 | 31,700 | — | — |
| 2016-01-12 | $20.50 | $23.19 | 29,700 | — | — |
| 2016-01-11 | $20.60 | $23.31 | 31,600 | — | — |
| 2016-01-08 | $20.42 | $23.10 | 58,900 | — | — |
| 2016-01-07 | $20.71 | $23.43 | 30,800 | — | — |
| 2016-01-06 | $21.27 | $24.07 | 60,600 | — | — |
| 2016-01-05 | $21.78 | $24.64 | 56,000 | — | — |
| 2016-01-04 | $22.20 | $25.12 | 65,700 | — | — |