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
- 1997-07-15 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 | $24.46 | $140.26 | 1,114,300 | — | — |
| 2016-12-29 | $24.41 | $139.97 | 1,198,700 | — | — |
| 2016-12-28 | $24.16 | $136.13 | 936,300 | — | — |
| 2016-12-27 | $24.16 | $136.13 | 919,400 | — | — |
| 2016-12-23 | $23.85 | $134.38 | 870,300 | — | — |
| 2016-12-22 | $23.49 | $132.35 | 1,403,600 | — | — |
| 2016-12-21 | $23.59 | $132.92 | 1,272,800 | — | — |
| 2016-12-20 | $24.25 | $136.63 | 1,893,100 | — | — |
| 2016-12-19 | $24.13 | $135.96 | 1,291,200 | — | — |
| 2016-12-16 | $24.00 | $135.23 | 5,353,500 | — | — |
| 2016-12-15 | $24.53 | $138.21 | 1,504,800 | — | — |
| 2016-12-14 | $24.79 | $139.68 | 1,173,500 | — | — |
| 2016-12-13 | $25.38 | $143.00 | 1,946,500 | — | — |
| 2016-12-12 | $24.92 | $140.41 | 1,628,800 | — | — |
| 2016-12-09 | $24.78 | $139.62 | 2,358,600 | — | — |
| 2016-12-08 | $25.02 | $140.97 | 2,617,200 | — | — |
| 2016-12-07 | $24.27 | $136.75 | 2,277,500 | — | — |
| 2016-12-06 | $23.83 | $134.27 | 1,737,000 | — | — |
| 2016-12-05 | $23.20 | $130.72 | 2,438,100 | — | — |
| 2016-12-02 | $23.32 | $131.39 | 1,765,200 | — | — |
| 2016-12-01 | $23.81 | $134.16 | 3,856,000 | — | — |
| 2016-11-30 | $22.71 | $127.96 | 2,665,700 | — | — |
| 2016-11-29 | $22.27 | $125.48 | 1,139,700 | — | — |
| 2016-11-28 | $22.30 | $125.65 | 1,594,500 | — | — |
| 2016-11-25 | $22.00 | $123.96 | 988,600 | — | — |
| 2016-11-23 | $22.49 | $126.72 | 1,979,000 | — | — |
| 2016-11-22 | $22.10 | $124.52 | 2,773,700 | — | — |
| 2016-11-21 | $21.27 | $119.84 | 2,470,600 | — | — |
| 2016-11-18 | $20.23 | $113.98 | 1,908,800 | — | — |
| 2016-11-17 | $19.87 | $111.96 | 2,559,200 | — | — |
| 2016-11-16 | $20.65 | $116.35 | 2,205,600 | — | — |
| 2016-11-15 | $20.42 | $115.05 | 2,794,500 | — | — |
| 2016-11-14 | $20.80 | $117.20 | 4,559,800 | — | — |
| 2016-11-11 | $19.44 | $109.53 | 2,868,500 | — | — |
| 2016-11-10 | $19.81 | $111.62 | 5,474,900 | — | — |
| 2016-11-09 | $20.31 | $114.43 | 22,960,700 | — | — |
| 2016-11-08 | $14.19 | $79.95 | 1,563,800 | — | — |
| 2016-11-07 | $14.36 | $80.91 | 1,797,000 | — | — |
| 2016-11-04 | $14.56 | $82.04 | 2,269,900 | — | — |
| 2016-11-03 | $14.15 | $79.73 | 3,325,700 | — | — |
| 2016-11-02 | $13.88 | $78.21 | 1,758,700 | — | — |
| 2016-11-01 | $14.06 | $79.22 | 3,063,800 | — | — |
| 2016-10-31 | $14.45 | $81.42 | 5,109,400 | — | — |
| 2016-10-28 | $13.18 | $74.26 | 4,056,700 | — | — |
| 2016-10-27 | $13.35 | $75.22 | 1,890,200 | — | — |
| 2016-10-26 | $13.63 | $76.80 | 1,129,900 | — | — |
| 2016-10-25 | $13.76 | $77.53 | 1,444,500 | — | — |
| 2016-10-24 | $13.72 | $77.30 | 1,654,800 | — | — |
| 2016-10-21 | $13.99 | $78.83 | 2,976,800 | — | — |
| 2016-10-20 | $13.70 | $77.19 | 2,110,300 | — | — |
| 2016-10-19 | $14.06 | $79.22 | 1,650,900 | — | — |
| 2016-10-18 | $14.55 | $81.98 | 3,680,800 | — | — |
| 2016-10-17 | $14.35 | $80.85 | 1,331,800 | — | — |
| 2016-10-14 | $14.22 | $80.12 | 1,459,600 | — | — |
| 2016-10-13 | $14.23 | $80.18 | 1,967,100 | — | — |
| 2016-10-12 | $14.36 | $80.91 | 8,617,500 | — | — |
| 2016-10-11 | $13.40 | $75.50 | 1,766,300 | — | — |
| 2016-10-10 | $13.45 | $75.78 | 1,731,000 | — | — |
| 2016-10-07 | $13.45 | $75.78 | 2,328,200 | — | — |
| 2016-10-06 | $13.67 | $77.02 | 1,938,400 | — | — |
| 2016-10-05 | $13.76 | $77.53 | 2,674,100 | — | — |
| 2016-10-04 | $14.00 | $78.88 | 3,711,400 | — | — |
| 2016-10-03 | $14.08 | $79.33 | 3,783,000 | — | — |
| 2016-09-30 | $13.87 | $78.15 | 3,942,700 | — | — |
| 2016-09-29 | $13.82 | $77.87 | 3,314,800 | — | — |
| 2016-09-28 | $14.60 | $79.22 | 6,800,800 | — | — |
| 2016-09-27 | $14.78 | $80.20 | 5,189,900 | — | — |
| 2016-09-26 | $15.96 | $86.60 | 3,559,500 | — | — |
| 2016-09-23 | $15.90 | $86.27 | 3,626,500 | — | — |
| 2016-09-22 | $16.34 | $88.66 | 5,320,200 | — | — |
| 2016-09-21 | $15.70 | $85.19 | 3,209,700 | — | — |
| 2016-09-20 | $15.80 | $85.73 | 2,671,000 | — | — |
| 2016-09-19 | $16.60 | $90.07 | 2,662,100 | — | — |
| 2016-09-16 | $16.12 | $87.47 | 10,452,400 | — | — |
| 2016-09-15 | $16.20 | $87.90 | 2,522,100 | — | — |
| 2016-09-14 | $16.02 | $86.92 | 2,789,600 | — | — |
| 2016-09-13 | $15.36 | $83.34 | 2,456,800 | — | — |
| 2016-09-12 | $15.53 | $84.27 | 2,252,300 | — | — |
| 2016-09-09 | $15.49 | $84.05 | 1,880,800 | — | — |
| 2016-09-08 | $16.07 | $87.20 | 1,919,900 | — | — |
| 2016-09-07 | $16.01 | $86.87 | 2,101,900 | — | — |
| 2016-09-06 | $16.05 | $87.09 | 1,565,700 | — | — |
| 2016-09-02 | $16.05 | $87.09 | 2,751,700 | — | — |
| 2016-09-01 | $15.64 | $84.86 | 3,504,100 | — | — |
| 2016-08-31 | $15.93 | $86.44 | 3,942,300 | — | — |
| 2016-08-30 | $16.02 | $86.92 | 4,237,900 | — | — |
| 2016-08-29 | $16.79 | $91.10 | 11,332,800 | — | — |
| 2016-08-26 | $17.51 | $95.01 | 1,681,100 | — | — |
| 2016-08-25 | $18.14 | $98.43 | 2,911,600 | — | — |
| 2016-08-24 | $18.00 | $97.67 | 4,064,600 | — | — |
| 2016-08-23 | $18.40 | $99.84 | 5,340,000 | — | — |
| 2016-08-22 | $19.36 | $105.05 | 5,385,100 | — | — |
| 2016-08-19 | $19.08 | $103.53 | 26,705,400 | — | — |
| 2016-08-18 | $17.57 | $95.34 | 39,922,800 | — | — |
| 2016-08-17 | $27.22 | $147.70 | 1,315,300 | — | — |
| 2016-08-16 | $26.75 | $145.15 | 1,405,000 | — | — |
| 2016-08-15 | $26.99 | $146.45 | 1,105,400 | — | — |
| 2016-08-12 | $27.20 | $147.59 | 1,391,200 | — | — |
| 2016-08-11 | $27.39 | $148.62 | 1,514,300 | — | — |
| 2016-08-10 | $27.56 | $149.54 | 1,905,900 | — | — |
| 2016-08-09 | $28.00 | $151.93 | 1,822,200 | — | — |
| 2016-08-08 | $28.54 | $154.86 | 1,503,600 | — | — |
| 2016-08-05 | $28.66 | $155.51 | 1,588,500 | — | — |
| 2016-08-04 | $29.11 | $157.95 | 2,909,900 | — | — |
| 2016-08-03 | $31.03 | $168.37 | 1,011,800 | — | — |
| 2016-08-02 | $31.86 | $172.87 | 442,800 | — | — |
| 2016-08-01 | $32.54 | $176.56 | 755,500 | — | — |
| 2016-07-29 | $32.05 | $173.90 | 657,300 | — | — |
| 2016-07-28 | $31.66 | $171.79 | 796,100 | — | — |
| 2016-07-27 | $31.86 | $172.87 | 589,100 | — | — |
| 2016-07-26 | $32.11 | $174.23 | 546,700 | — | — |
| 2016-07-25 | $32.44 | $176.02 | 494,400 | — | — |
| 2016-07-22 | $32.22 | $174.83 | 1,263,900 | — | — |
| 2016-07-21 | $32.04 | $173.85 | 779,200 | — | — |
| 2016-07-20 | $32.46 | $176.13 | 609,000 | — | — |
| 2016-07-19 | $32.72 | $177.54 | 884,800 | — | — |
| 2016-07-18 | $33.02 | $179.17 | 639,800 | — | — |
| 2016-07-15 | $33.07 | $179.44 | 654,000 | — | — |
| 2016-07-14 | $33.00 | $179.06 | 473,400 | — | — |
| 2016-07-13 | $33.53 | $181.93 | 706,100 | — | — |
| 2016-07-12 | $33.01 | $179.11 | 1,187,000 | — | — |
| 2016-07-11 | $32.55 | $176.62 | 931,400 | — | — |
| 2016-07-08 | $32.42 | $175.91 | 1,372,900 | — | — |
| 2016-07-07 | $32.50 | $176.35 | 1,095,200 | — | — |
| 2016-07-06 | $33.52 | $181.88 | 540,900 | — | — |
| 2016-07-05 | $33.52 | $181.88 | 712,700 | — | — |
| 2016-07-01 | $33.74 | $183.07 | 1,300,300 | — | — |
| 2016-06-30 | $35.02 | $190.02 | 778,600 | — | — |
| 2016-06-29 | $34.72 | $188.39 | 1,088,500 | — | — |
| 2016-06-28 | $34.85 | $186.17 | 734,400 | — | — |
| 2016-06-27 | $34.41 | $183.82 | 950,700 | — | — |
| 2016-06-24 | $34.39 | $183.71 | 574,000 | — | — |
| 2016-06-23 | $34.70 | $185.37 | 442,500 | — | — |
| 2016-06-22 | $34.31 | $183.28 | 449,800 | — | — |
| 2016-06-21 | $34.37 | $183.60 | 441,400 | — | — |
| 2016-06-20 | $34.16 | $182.48 | 482,000 | — | — |
| 2016-06-17 | $33.90 | $181.09 | 793,800 | — | — |
| 2016-06-16 | $33.84 | $180.77 | 266,800 | — | — |
| 2016-06-15 | $33.65 | $179.76 | 390,700 | — | — |
| 2016-06-14 | $33.62 | $179.60 | 455,800 | — | — |
| 2016-06-13 | $34.15 | $182.43 | 338,800 | — | — |
| 2016-06-10 | $34.35 | $183.50 | 621,600 | — | — |
| 2016-06-09 | $34.45 | $184.03 | 304,900 | — | — |
| 2016-06-08 | $34.38 | $183.66 | 471,900 | — | — |
| 2016-06-07 | $34.48 | $184.19 | 403,600 | — | — |
| 2016-06-06 | $34.32 | $183.34 | 320,700 | — | — |
| 2016-06-03 | $34.30 | $183.23 | 360,000 | — | — |
| 2016-06-02 | $33.95 | $181.36 | 490,800 | — | — |
| 2016-06-01 | $33.50 | $178.95 | 540,400 | — | — |
| 2016-05-31 | $33.60 | $179.49 | 571,300 | — | — |
| 2016-05-27 | $33.66 | $179.81 | 352,000 | — | — |
| 2016-05-26 | $33.50 | $178.95 | 326,900 | — | — |
| 2016-05-25 | $33.07 | $176.66 | 265,900 | — | — |
| 2016-05-24 | $32.91 | $175.80 | 309,100 | — | — |
| 2016-05-23 | $32.36 | $172.87 | 297,600 | — | — |
| 2016-05-20 | $32.42 | $173.19 | 417,300 | — | — |
| 2016-05-19 | $31.91 | $170.46 | 390,500 | — | — |
| 2016-05-18 | $32.12 | $171.58 | 485,200 | — | — |
| 2016-05-17 | $32.65 | $174.41 | 292,100 | — | — |
| 2016-05-16 | $33.44 | $178.63 | 346,200 | — | — |
| 2016-05-13 | $33.27 | $177.73 | 319,700 | — | — |
| 2016-05-12 | $33.25 | $177.62 | 481,000 | — | — |
| 2016-05-11 | $33.24 | $177.57 | 368,100 | — | — |
| 2016-05-10 | $33.67 | $179.86 | 469,100 | — | — |
| 2016-05-09 | $33.39 | $178.37 | 513,000 | — | — |
| 2016-05-06 | $33.37 | $178.26 | 974,900 | — | — |
| 2016-05-05 | $33.40 | $178.42 | 1,740,200 | — | — |
| 2016-05-04 | $31.54 | $168.48 | 798,600 | — | — |
| 2016-05-03 | $31.09 | $166.08 | 481,200 | — | — |
| 2016-05-02 | $31.01 | $165.65 | 585,600 | — | — |
| 2016-04-29 | $30.42 | $162.50 | 616,700 | — | — |
| 2016-04-28 | $31.17 | $166.51 | 301,800 | — | — |
| 2016-04-27 | $31.18 | $166.56 | 279,200 | — | — |
| 2016-04-26 | $31.04 | $165.81 | 281,400 | — | — |
| 2016-04-25 | $30.72 | $164.10 | 322,300 | — | — |
| 2016-04-22 | $30.59 | $163.41 | 379,500 | — | — |
| 2016-04-21 | $30.45 | $162.66 | 522,100 | — | — |
| 2016-04-20 | $31.24 | $166.88 | 318,100 | — | — |
| 2016-04-19 | $31.80 | $169.87 | 408,200 | — | — |
| 2016-04-18 | $31.90 | $170.41 | 522,300 | — | — |
| 2016-04-15 | $31.66 | $169.13 | 515,900 | — | — |
| 2016-04-14 | $31.71 | $169.39 | 411,200 | — | — |
| 2016-04-13 | $31.89 | $170.35 | 458,600 | — | — |
| 2016-04-12 | $31.67 | $169.18 | 610,800 | — | — |
| 2016-04-11 | $31.46 | $168.06 | 780,700 | — | — |
| 2016-04-08 | $31.06 | $165.92 | 665,100 | — | — |
| 2016-04-07 | $30.98 | $165.49 | 779,900 | — | — |
| 2016-04-06 | $31.54 | $168.48 | 618,200 | — | — |
| 2016-04-05 | $30.99 | $165.55 | 901,900 | — | — |
| 2016-04-04 | $31.53 | $168.43 | 677,000 | — | — |
| 2016-04-01 | $32.12 | $171.58 | 538,700 | — | — |
| 2016-03-31 | $32.05 | $171.21 | 684,600 | — | — |
| 2016-03-30 | $32.04 | $171.16 | 703,700 | — | — |
| 2016-03-29 | $32.90 | $172.87 | 1,100,600 | — | — |
| 2016-03-28 | $32.14 | $168.87 | 759,700 | — | — |
| 2016-03-24 | $31.42 | $165.09 | 602,100 | — | — |
| 2016-03-23 | $31.40 | $164.98 | 511,000 | — | — |
| 2016-03-22 | $31.73 | $166.72 | 770,900 | — | — |
| 2016-03-21 | $31.39 | $164.93 | 387,600 | — | — |
| 2016-03-18 | $31.78 | $166.98 | 1,013,200 | — | — |
| 2016-03-17 | $31.96 | $167.93 | 1,027,800 | — | — |
| 2016-03-16 | $31.58 | $165.93 | 856,000 | — | — |
| 2016-03-15 | $31.00 | $162.88 | 421,500 | — | — |
| 2016-03-14 | $31.22 | $164.04 | 628,000 | — | — |
| 2016-03-11 | $30.58 | $160.68 | 996,100 | — | — |
| 2016-03-10 | $30.10 | $158.15 | 444,800 | — | — |
| 2016-03-09 | $30.55 | $160.52 | 634,300 | — | — |
| 2016-03-08 | $30.24 | $158.89 | 642,400 | — | — |
| 2016-03-07 | $30.94 | $162.57 | 1,097,800 | — | — |
| 2016-03-04 | $30.18 | $158.57 | 763,900 | — | — |
| 2016-03-03 | $30.54 | $160.47 | 649,100 | — | — |
| 2016-03-02 | $29.73 | $156.21 | 565,800 | — | — |
| 2016-03-01 | $29.63 | $155.68 | 784,200 | — | — |
| 2016-02-29 | $28.93 | $152.01 | 898,800 | — | — |
| 2016-02-26 | $29.01 | $152.43 | 672,900 | — | — |
| 2016-02-25 | $29.38 | $154.37 | 347,700 | — | — |
| 2016-02-24 | $28.75 | $151.06 | 466,400 | — | — |
| 2016-02-23 | $28.70 | $150.80 | 484,200 | — | — |
| 2016-02-22 | $28.85 | $151.59 | 652,100 | — | — |
| 2016-02-19 | $28.86 | $151.64 | 641,000 | — | — |
| 2016-02-18 | $29.58 | $155.42 | 662,500 | — | — |
| 2016-02-17 | $29.51 | $155.05 | 767,800 | — | — |
| 2016-02-16 | $29.42 | $154.58 | 1,041,800 | — | — |
| 2016-02-12 | $27.29 | $143.39 | 866,400 | — | — |
| 2016-02-11 | $27.57 | $144.86 | 1,013,900 | — | — |
| 2016-02-10 | $28.50 | $149.75 | 756,400 | — | — |
| 2016-02-09 | $28.56 | $150.06 | 903,900 | — | — |
| 2016-02-08 | $29.17 | $153.27 | 660,400 | — | — |
| 2016-02-05 | $29.27 | $153.79 | 758,700 | — | — |
| 2016-02-04 | $29.84 | $156.79 | 652,200 | — | — |
| 2016-02-03 | $29.26 | $153.74 | 717,900 | — | — |
| 2016-02-02 | $28.58 | $150.17 | 574,500 | — | — |
| 2016-02-01 | $28.96 | $152.16 | 754,200 | — | — |
| 2016-01-29 | $28.81 | $151.38 | 1,138,800 | — | — |
| 2016-01-28 | $27.68 | $145.44 | 556,200 | — | — |
| 2016-01-27 | $27.60 | $145.02 | 527,800 | — | — |
| 2016-01-26 | $28.16 | $147.96 | 771,400 | — | — |
| 2016-01-25 | $27.12 | $142.50 | 515,600 | — | — |
| 2016-01-22 | $27.68 | $145.44 | 620,500 | — | — |
| 2016-01-21 | $26.99 | $141.81 | 838,500 | — | — |
| 2016-01-20 | $26.79 | $140.76 | 1,312,300 | — | — |
| 2016-01-19 | $27.39 | $143.91 | 1,386,800 | — | — |
| 2016-01-15 | $26.70 | $140.29 | 1,788,300 | — | — |
| 2016-01-14 | $26.77 | $140.66 | 953,100 | — | — |
| 2016-01-13 | $25.96 | $136.40 | 793,100 | — | — |
| 2016-01-12 | $26.74 | $140.50 | 746,900 | — | — |
| 2016-01-11 | $26.99 | $141.81 | 890,600 | — | — |
| 2016-01-08 | $26.62 | $139.87 | 922,600 | — | — |
| 2016-01-07 | $26.93 | $141.50 | 841,800 | — | — |
| 2016-01-06 | $27.59 | $144.96 | 1,150,300 | — | — |
| 2016-01-05 | $27.68 | $145.44 | 1,595,500 | — | — |
| 2016-01-04 | $27.17 | $142.76 | 1,217,500 | — | — |