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
- 1998-05-07 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 | $34.74 | $34.74 | 171,400 | — | — |
| 2016-12-29 | $34.98 | $34.98 | 109,600 | — | — |
| 2016-12-28 | $35.52 | $35.52 | 78,800 | — | — |
| 2016-12-27 | $36.43 | $36.43 | 71,700 | — | — |
| 2016-12-23 | $35.90 | $35.90 | 63,700 | — | — |
| 2016-12-22 | $35.91 | $35.91 | 92,300 | — | — |
| 2016-12-21 | $36.86 | $36.86 | 287,100 | — | — |
| 2016-12-20 | $36.67 | $36.67 | 94,900 | — | — |
| 2016-12-19 | $36.66 | $36.66 | 189,000 | — | — |
| 2016-12-16 | $36.65 | $36.65 | 536,300 | — | — |
| 2016-12-15 | $36.65 | $36.65 | 317,700 | — | — |
| 2016-12-14 | $35.55 | $35.55 | 188,000 | — | — |
| 2016-12-13 | $37.23 | $37.23 | 250,900 | — | — |
| 2016-12-12 | $37.88 | $37.88 | 236,500 | — | — |
| 2016-12-09 | $37.36 | $37.36 | 161,900 | — | — |
| 2016-12-08 | $36.89 | $36.89 | 170,200 | — | — |
| 2016-12-07 | $36.26 | $36.26 | 116,800 | — | — |
| 2016-12-06 | $35.13 | $35.13 | 204,500 | — | — |
| 2016-12-05 | $34.98 | $34.98 | 237,400 | — | — |
| 2016-12-02 | $34.77 | $34.77 | 319,800 | — | — |
| 2016-12-01 | $34.97 | $34.97 | 427,300 | — | — |
| 2016-11-30 | $33.69 | $33.69 | 473,700 | — | — |
| 2016-11-29 | $29.86 | $29.86 | 105,700 | — | — |
| 2016-11-28 | $30.38 | $30.38 | 143,900 | — | — |
| 2016-11-25 | $31.33 | $31.33 | 74,500 | — | — |
| 2016-11-23 | $31.15 | $31.15 | 196,400 | — | — |
| 2016-11-22 | $30.11 | $30.11 | 196,300 | — | — |
| 2016-11-21 | $29.49 | $29.49 | 185,000 | — | — |
| 2016-11-18 | $29.25 | $29.25 | 212,700 | — | — |
| 2016-11-17 | $28.75 | $28.75 | 269,400 | — | — |
| 2016-11-16 | $29.58 | $29.58 | 291,300 | — | — |
| 2016-11-15 | $29.18 | $29.18 | 740,600 | — | — |
| 2016-11-14 | $25.15 | $25.15 | 228,200 | — | — |
| 2016-11-11 | $25.31 | $25.31 | 220,300 | — | — |
| 2016-11-10 | $24.50 | $24.50 | 297,400 | — | — |
| 2016-11-09 | $22.36 | $22.36 | 262,000 | — | — |
| 2016-11-08 | $20.82 | $20.82 | 338,600 | — | — |
| 2016-11-07 | $21.01 | $21.01 | 234,100 | — | — |
| 2016-11-04 | $20.82 | $20.82 | 306,700 | — | — |
| 2016-11-03 | $21.17 | $21.17 | 203,500 | — | — |
| 2016-11-02 | $20.98 | $20.98 | 290,200 | — | — |
| 2016-11-01 | $21.24 | $21.24 | 280,900 | — | — |
| 2016-10-31 | $21.79 | $21.79 | 231,600 | — | — |
| 2016-10-28 | $21.70 | $21.70 | 309,800 | — | — |
| 2016-10-27 | $21.67 | $21.67 | 371,500 | — | — |
| 2016-10-26 | $21.76 | $21.76 | 1,870,000 | — | — |
| 2016-10-25 | $19.75 | $19.75 | 386,500 | — | — |
| 2016-10-24 | $20.36 | $20.36 | 335,400 | — | — |
| 2016-10-21 | $21.17 | $21.17 | 610,600 | — | — |
| 2016-10-20 | $24.03 | $24.03 | 770,700 | — | — |
| 2016-10-19 | $29.02 | $29.02 | 179,100 | — | — |
| 2016-10-18 | $29.00 | $29.00 | 206,400 | — | — |
| 2016-10-17 | $28.52 | $28.52 | 80,200 | — | — |
| 2016-10-14 | $28.90 | $28.90 | 162,800 | — | — |
| 2016-10-13 | $28.65 | $28.65 | 251,500 | — | — |
| 2016-10-12 | $28.72 | $28.72 | 159,700 | — | — |
| 2016-10-11 | $29.69 | $29.69 | 321,300 | — | — |
| 2016-10-10 | $29.62 | $29.62 | 120,500 | — | — |
| 2016-10-07 | $29.13 | $29.13 | 178,200 | — | — |
| 2016-10-06 | $29.46 | $29.46 | 89,800 | — | — |
| 2016-10-05 | $29.32 | $29.32 | 259,900 | — | — |
| 2016-10-04 | $28.95 | $28.95 | 259,200 | — | — |
| 2016-10-03 | $28.29 | $28.29 | 116,000 | — | — |
| 2016-09-30 | $28.19 | $28.19 | 174,700 | — | — |
| 2016-09-29 | $27.38 | $27.38 | 500,400 | — | — |
| 2016-09-28 | $25.94 | $25.94 | 187,000 | — | — |
| 2016-09-27 | $25.35 | $25.35 | 171,400 | — | — |
| 2016-09-26 | $25.20 | $25.20 | 101,600 | — | — |
| 2016-09-23 | $25.23 | $25.23 | 124,500 | — | — |
| 2016-09-22 | $25.78 | $25.78 | 184,300 | — | — |
| 2016-09-21 | $25.57 | $25.57 | 102,900 | — | — |
| 2016-09-20 | $24.86 | $24.86 | 128,900 | — | — |
| 2016-09-19 | $25.33 | $25.33 | 219,000 | — | — |
| 2016-09-16 | $25.95 | $25.95 | 294,000 | — | — |
| 2016-09-15 | $26.37 | $26.37 | 117,900 | — | — |
| 2016-09-14 | $25.86 | $25.86 | 128,000 | — | — |
| 2016-09-13 | $26.90 | $26.90 | 494,800 | — | — |
| 2016-09-12 | $27.06 | $27.06 | 311,300 | — | — |
| 2016-09-09 | $26.31 | $26.31 | 290,000 | — | — |
| 2016-09-08 | $27.71 | $27.71 | 183,200 | — | — |
| 2016-09-07 | $27.56 | $27.56 | 231,900 | — | — |
| 2016-09-06 | $27.67 | $27.67 | 348,700 | — | — |
| 2016-09-02 | $28.21 | $28.21 | 245,800 | — | — |
| 2016-09-01 | $28.09 | $28.09 | 187,500 | — | — |
| 2016-08-31 | $28.09 | $28.09 | 222,400 | — | — |
| 2016-08-30 | $28.68 | $28.68 | 132,100 | — | — |
| 2016-08-29 | $28.88 | $28.88 | 132,600 | — | — |
| 2016-08-26 | $28.85 | $28.85 | 159,100 | — | — |
| 2016-08-25 | $29.01 | $29.01 | 238,500 | — | — |
| 2016-08-24 | $29.32 | $29.32 | 405,900 | — | — |
| 2016-08-23 | $30.45 | $30.45 | 443,600 | — | — |
| 2016-08-22 | $30.00 | $30.00 | 412,200 | — | — |
| 2016-08-19 | $30.69 | $30.69 | 261,500 | — | — |
| 2016-08-18 | $30.13 | $30.13 | 239,500 | — | — |
| 2016-08-17 | $29.99 | $29.99 | 289,700 | — | — |
| 2016-08-16 | $29.77 | $29.77 | 312,700 | — | — |
| 2016-08-15 | $29.74 | $29.74 | 459,600 | — | — |
| 2016-08-12 | $28.01 | $28.01 | 465,500 | — | — |
| 2016-08-11 | $28.35 | $28.35 | 1,339,900 | — | — |
| 2016-08-10 | $27.60 | $27.60 | 3,706,200 | — | — |
| 2016-08-09 | $17.44 | $17.44 | 112,500 | — | — |
| 2016-08-08 | $17.73 | $17.73 | 144,200 | — | — |
| 2016-08-05 | $16.53 | $16.53 | 106,900 | — | — |
| 2016-08-04 | $15.68 | $15.68 | 150,000 | — | — |
| 2016-08-03 | $16.58 | $16.58 | 123,600 | — | — |
| 2016-08-02 | $15.67 | $15.67 | 149,400 | — | — |
| 2016-08-01 | $16.12 | $16.12 | 135,100 | — | — |
| 2016-07-29 | $16.64 | $16.64 | 78,100 | — | — |
| 2016-07-28 | $16.65 | $16.65 | 82,300 | — | — |
| 2016-07-27 | $16.63 | $16.63 | 96,200 | — | — |
| 2016-07-26 | $16.48 | $16.48 | 80,500 | — | — |
| 2016-07-25 | $15.95 | $15.95 | 84,900 | — | — |
| 2016-07-22 | $16.16 | $16.16 | 72,800 | — | — |
| 2016-07-21 | $16.24 | $16.24 | 142,600 | — | — |
| 2016-07-20 | $16.69 | $16.69 | 101,200 | — | — |
| 2016-07-19 | $16.57 | $16.57 | 115,900 | — | — |
| 2016-07-18 | $17.81 | $17.81 | 94,800 | — | — |
| 2016-07-15 | $17.93 | $17.93 | 132,000 | — | — |
| 2016-07-14 | $17.90 | $17.90 | 138,300 | — | — |
| 2016-07-13 | $17.81 | $17.81 | 150,900 | — | — |
| 2016-07-12 | $17.87 | $17.87 | 344,000 | — | — |
| 2016-07-11 | $17.74 | $17.74 | 221,100 | — | — |
| 2016-07-08 | $17.41 | $17.41 | 246,600 | — | — |
| 2016-07-07 | $16.28 | $16.28 | 337,400 | — | — |
| 2016-07-06 | $15.57 | $15.57 | 156,100 | — | — |
| 2016-07-05 | $15.07 | $15.07 | 200,500 | — | — |
| 2016-07-01 | $15.46 | $15.46 | 103,500 | — | — |
| 2016-06-30 | $14.93 | $14.93 | 148,400 | — | — |
| 2016-06-29 | $14.88 | $14.88 | 231,800 | — | — |
| 2016-06-28 | $14.14 | $14.14 | 334,500 | — | — |
| 2016-06-27 | $14.17 | $14.17 | 283,700 | — | — |
| 2016-06-24 | $15.47 | $15.47 | 411,000 | — | — |
| 2016-06-23 | $16.35 | $16.35 | 152,100 | — | — |
| 2016-06-22 | $15.29 | $15.29 | 212,700 | — | — |
| 2016-06-21 | $15.19 | $15.19 | 347,600 | — | — |
| 2016-06-20 | $15.37 | $15.37 | 345,400 | — | — |
| 2016-06-17 | $15.18 | $15.18 | 391,900 | — | — |
| 2016-06-16 | $14.47 | $14.47 | 251,100 | — | — |
| 2016-06-15 | $14.45 | $14.45 | 327,900 | — | — |
| 2016-06-14 | $14.63 | $14.63 | 154,000 | — | — |
| 2016-06-13 | $14.08 | $14.08 | 263,200 | — | — |
| 2016-06-10 | $14.03 | $14.03 | 256,400 | — | — |
| 2016-06-09 | $14.44 | $14.44 | 144,000 | — | — |
| 2016-06-08 | $14.52 | $14.52 | 197,000 | — | — |
| 2016-06-07 | $14.61 | $14.61 | 175,900 | — | — |
| 2016-06-06 | $15.02 | $15.02 | 203,300 | — | — |
| 2016-06-03 | $13.54 | $13.54 | 199,000 | — | — |
| 2016-06-02 | $13.67 | $13.67 | 156,900 | — | — |
| 2016-06-01 | $13.71 | $13.71 | 294,600 | — | — |
| 2016-05-31 | $13.88 | $13.88 | 223,400 | — | — |
| 2016-05-27 | $13.36 | $13.36 | 121,600 | — | — |
| 2016-05-26 | $13.57 | $13.57 | 337,300 | — | — |
| 2016-05-25 | $14.98 | $14.98 | 346,800 | — | — |
| 2016-05-24 | $13.78 | $13.78 | 162,500 | — | — |
| 2016-05-23 | $13.33 | $13.33 | 180,600 | — | — |
| 2016-05-20 | $12.88 | $12.88 | 229,400 | — | — |
| 2016-05-19 | $12.78 | $12.78 | 209,300 | — | — |
| 2016-05-18 | $13.62 | $13.62 | 315,700 | — | — |
| 2016-05-17 | $13.95 | $13.95 | 296,900 | — | — |
| 2016-05-16 | $13.52 | $13.52 | 383,500 | — | — |
| 2016-05-13 | $14.49 | $14.49 | 547,700 | — | — |
| 2016-05-12 | $17.30 | $17.30 | 268,100 | — | — |
| 2016-05-11 | $18.10 | $18.10 | 452,500 | — | — |
| 2016-05-10 | $19.17 | $19.17 | 144,500 | — | — |
| 2016-05-09 | $18.77 | $18.77 | 225,900 | — | — |
| 2016-05-06 | $20.39 | $20.39 | 157,500 | — | — |
| 2016-05-05 | $19.79 | $19.79 | 140,600 | — | — |
| 2016-05-04 | $20.14 | $20.14 | 158,100 | — | — |
| 2016-05-03 | $20.30 | $20.30 | 145,000 | — | — |
| 2016-05-02 | $21.40 | $21.40 | 149,100 | — | — |
| 2016-04-29 | $21.85 | $21.85 | 82,700 | — | — |
| 2016-04-28 | $22.07 | $22.07 | 95,800 | — | — |
| 2016-04-27 | $22.94 | $22.94 | 88,200 | — | — |
| 2016-04-26 | $22.57 | $22.57 | 53,300 | — | — |
| 2016-04-25 | $21.92 | $21.92 | 159,600 | — | — |
| 2016-04-22 | $22.46 | $22.46 | 111,700 | — | — |
| 2016-04-21 | $21.75 | $21.75 | 161,200 | — | — |
| 2016-04-20 | $21.76 | $21.76 | 135,500 | — | — |
| 2016-04-19 | $20.50 | $20.50 | 81,200 | — | — |
| 2016-04-18 | $20.19 | $20.19 | 126,800 | — | — |
| 2016-04-15 | $19.91 | $19.91 | 197,800 | — | — |
| 2016-04-14 | $19.11 | $19.11 | 79,300 | — | — |
| 2016-04-13 | $18.87 | $18.87 | 112,800 | — | — |
| 2016-04-12 | $17.95 | $17.95 | 86,200 | — | — |
| 2016-04-11 | $17.98 | $17.98 | 100,900 | — | — |
| 2016-04-08 | $17.00 | $17.00 | 100,800 | — | — |
| 2016-04-07 | $17.18 | $17.18 | 90,800 | — | — |
| 2016-04-06 | $17.51 | $17.51 | 106,100 | — | — |
| 2016-04-05 | $17.00 | $17.00 | 138,200 | — | — |
| 2016-04-04 | $17.21 | $17.21 | 109,600 | — | — |
| 2016-04-01 | $17.48 | $17.48 | 139,000 | — | — |
| 2016-03-31 | $17.56 | $17.56 | 125,000 | — | — |
| 2016-03-30 | $18.25 | $18.25 | 159,000 | — | — |
| 2016-03-29 | $18.18 | $18.18 | 127,300 | — | — |
| 2016-03-28 | $17.30 | $17.30 | 89,600 | — | — |
| 2016-03-24 | $17.58 | $17.58 | 49,700 | — | — |
| 2016-03-23 | $17.23 | $17.23 | 107,000 | — | — |
| 2016-03-22 | $18.61 | $18.61 | 88,200 | — | — |
| 2016-03-21 | $18.53 | $18.53 | 97,300 | — | — |
| 2016-03-18 | $18.32 | $18.32 | 370,600 | — | — |
| 2016-03-17 | $18.07 | $18.07 | 155,700 | — | — |
| 2016-03-16 | $17.20 | $17.20 | 97,000 | — | — |
| 2016-03-15 | $16.37 | $16.37 | 113,600 | — | — |
| 2016-03-14 | $17.13 | $17.13 | 123,300 | — | — |
| 2016-03-11 | $17.04 | $17.04 | 70,200 | — | — |
| 2016-03-10 | $16.53 | $16.53 | 112,000 | — | — |
| 2016-03-09 | $16.61 | $16.61 | 101,000 | — | — |
| 2016-03-08 | $17.00 | $17.00 | 166,900 | — | — |
| 2016-03-07 | $18.01 | $18.01 | 164,400 | — | — |
| 2016-03-04 | $16.46 | $16.46 | 241,100 | — | — |
| 2016-03-03 | $16.68 | $16.68 | 195,900 | — | — |
| 2016-03-02 | $15.72 | $15.72 | 142,000 | — | — |
| 2016-03-01 | $15.40 | $15.40 | 250,900 | — | — |
| 2016-02-29 | $13.59 | $13.59 | 222,400 | — | — |
| 2016-02-26 | $14.00 | $14.00 | 334,800 | — | — |
| 2016-02-25 | $14.21 | $14.21 | 95,400 | — | — |
| 2016-02-24 | $14.70 | $14.70 | 119,200 | — | — |
| 2016-02-23 | $14.07 | $14.07 | 241,900 | — | — |
| 2016-02-22 | $13.89 | $13.89 | 119,900 | — | — |
| 2016-02-19 | $13.92 | $13.92 | 87,900 | — | — |
| 2016-02-18 | $15.09 | $15.09 | 159,500 | — | — |
| 2016-02-17 | $14.48 | $14.48 | 95,400 | — | — |
| 2016-02-16 | $14.55 | $14.55 | 68,800 | — | — |
| 2016-02-12 | $13.62 | $13.62 | 90,700 | — | — |
| 2016-02-11 | $13.31 | $13.31 | 123,900 | — | — |
| 2016-02-10 | $13.71 | $13.71 | 124,200 | — | — |
| 2016-02-09 | $14.12 | $14.12 | 148,400 | — | — |
| 2016-02-08 | $14.46 | $14.46 | 163,200 | — | — |
| 2016-02-05 | $15.86 | $15.86 | 207,400 | — | — |
| 2016-02-04 | $16.12 | $16.12 | 412,000 | — | — |
| 2016-02-03 | $14.99 | $14.99 | 196,400 | — | — |
| 2016-02-02 | $14.65 | $14.65 | 130,600 | — | — |
| 2016-02-01 | $15.20 | $15.20 | 138,700 | — | — |
| 2016-01-29 | $15.68 | $15.68 | 239,600 | — | — |
| 2016-01-28 | $15.54 | $15.54 | 89,100 | — | — |
| 2016-01-27 | $15.58 | $15.58 | 185,800 | — | — |
| 2016-01-26 | $16.06 | $16.06 | 179,000 | — | — |
| 2016-01-25 | $15.46 | $15.46 | 97,900 | — | — |
| 2016-01-22 | $16.38 | $16.38 | 153,000 | — | — |
| 2016-01-21 | $15.48 | $15.48 | 172,700 | — | — |
| 2016-01-20 | $14.82 | $14.82 | 265,600 | — | — |
| 2016-01-19 | $15.77 | $15.77 | 227,300 | — | — |
| 2016-01-15 | $16.19 | $16.19 | 158,500 | — | — |
| 2016-01-14 | $17.02 | $17.02 | 166,900 | — | — |
| 2016-01-13 | $16.74 | $16.74 | 276,700 | — | — |
| 2016-01-12 | $18.12 | $18.12 | 137,700 | — | — |
| 2016-01-11 | $18.38 | $18.38 | 131,900 | — | — |
| 2016-01-08 | $18.92 | $18.92 | 91,600 | — | — |
| 2016-01-07 | $19.60 | $19.60 | 100,400 | — | — |
| 2016-01-06 | $21.34 | $21.34 | 143,000 | — | — |
| 2016-01-05 | $21.77 | $21.77 | 148,300 | — | — |
| 2016-01-04 | $21.91 | $21.91 | 215,500 | — | — |