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
- 1998-05-20 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 | $38.85 | $77.20 | 300 | — | — |
| 2016-12-29 | $38.75 | $77.00 | 0 | — | — |
| 2016-12-28 | $38.75 | $77.00 | 300 | — | — |
| 2016-12-27 | $39.87 | $78.67 | 200 | — | — |
| 2016-12-23 | $36.75 | $72.52 | 200 | — | — |
| 2016-12-22 | $36.50 | $72.02 | 400 | — | — |
| 2016-12-21 | $36.50 | $72.02 | 0 | — | — |
| 2016-12-20 | $36.50 | $72.02 | 0 | — | — |
| 2016-12-19 | $36.50 | $72.02 | 0 | — | — |
| 2016-12-16 | $36.50 | $72.02 | 0 | — | — |
| 2016-12-15 | $36.50 | $72.02 | 500 | — | — |
| 2016-12-14 | $35.00 | $69.06 | 100 | — | — |
| 2016-12-13 | $35.00 | $69.06 | 0 | — | — |
| 2016-12-12 | $35.00 | $69.06 | 400 | — | — |
| 2016-12-09 | $35.00 | $69.06 | 1,100 | — | — |
| 2016-12-08 | $35.00 | $69.06 | 700 | — | — |
| 2016-12-07 | $34.25 | $67.58 | 600 | — | — |
| 2016-12-06 | $33.98 | $67.05 | 100 | — | — |
| 2016-12-05 | $34.00 | $67.09 | 4,000 | — | — |
| 2016-12-02 | $33.85 | $66.79 | 700 | — | — |
| 2016-12-01 | $33.99 | $67.07 | 800 | — | — |
| 2016-11-30 | $33.99 | $67.07 | 1,700 | — | — |
| 2016-11-29 | $33.90 | $66.89 | 200 | — | — |
| 2016-11-28 | $33.65 | $66.40 | 1,200 | — | — |
| 2016-11-25 | $34.00 | $67.09 | 0 | — | — |
| 2016-11-23 | $34.00 | $67.09 | 1,000 | — | — |
| 2016-11-22 | $33.75 | $66.60 | 0 | — | — |
| 2016-11-21 | $33.75 | $66.60 | 0 | — | — |
| 2016-11-18 | $33.75 | $66.60 | 100 | — | — |
| 2016-11-17 | $33.70 | $66.50 | 6,100 | — | — |
| 2016-11-16 | $33.60 | $66.30 | 2,000 | — | — |
| 2016-11-15 | $34.00 | $67.09 | 2,800 | — | — |
| 2016-11-14 | $34.00 | $67.09 | 0 | — | — |
| 2016-11-11 | $34.00 | $67.09 | 0 | — | — |
| 2016-11-10 | $34.00 | $67.09 | 0 | — | — |
| 2016-11-09 | $34.00 | $67.09 | 0 | — | — |
| 2016-11-08 | $34.00 | $67.09 | 0 | — | — |
| 2016-11-07 | $34.00 | $67.09 | 0 | — | — |
| 2016-11-04 | $34.00 | $67.09 | 0 | — | — |
| 2016-11-03 | $34.00 | $67.09 | 2,100 | — | — |
| 2016-11-02 | $33.60 | $66.30 | 300 | — | — |
| 2016-11-01 | $34.00 | $67.09 | 4,300 | — | — |
| 2016-10-31 | $33.50 | $66.10 | 0 | — | — |
| 2016-10-28 | $33.50 | $66.10 | 0 | — | — |
| 2016-10-27 | $33.50 | $66.10 | 0 | — | — |
| 2016-10-26 | $33.50 | $66.10 | 4,000 | — | — |
| 2016-10-25 | $33.25 | $65.61 | 0 | — | — |
| 2016-10-24 | $33.25 | $65.61 | 0 | — | — |
| 2016-10-21 | $33.25 | $65.61 | 0 | — | — |
| 2016-10-20 | $33.25 | $65.61 | 0 | — | — |
| 2016-10-19 | $33.25 | $65.61 | 2,500 | — | — |
| 2016-10-18 | $33.05 | $65.22 | 1,000 | — | — |
| 2016-10-17 | $33.50 | $66.10 | 800 | — | — |
| 2016-10-14 | $33.50 | $66.10 | 200 | — | — |
| 2016-10-13 | $33.50 | $66.10 | 1,000 | — | — |
| 2016-10-12 | $33.50 | $66.10 | 300 | — | — |
| 2016-10-11 | $33.05 | $65.22 | 400 | — | — |
| 2016-10-10 | $33.50 | $66.10 | 800 | — | — |
| 2016-10-07 | $33.50 | $66.10 | 0 | — | — |
| 2016-10-06 | $33.50 | $66.10 | 800 | — | — |
| 2016-10-05 | $33.00 | $65.12 | 900 | — | — |
| 2016-10-04 | $33.00 | $65.12 | 400 | — | — |
| 2016-10-03 | $32.00 | $63.14 | 0 | — | — |
| 2016-09-30 | $32.00 | $63.14 | 0 | — | — |
| 2016-09-29 | $32.00 | $63.14 | 100 | — | — |
| 2016-09-28 | $32.50 | $64.13 | 0 | — | — |
| 2016-09-27 | $32.50 | $64.13 | 200 | — | — |
| 2016-09-26 | $32.00 | $63.14 | 700 | — | — |
| 2016-09-23 | $31.75 | $62.65 | 0 | — | — |
| 2016-09-22 | $31.75 | $62.65 | 0 | — | — |
| 2016-09-21 | $31.75 | $62.65 | 0 | — | — |
| 2016-09-20 | $31.75 | $62.10 | 1,300 | — | — |
| 2016-09-19 | $30.50 | $59.65 | 1,300 | — | — |
| 2016-09-16 | $30.98 | $60.59 | 100 | — | — |
| 2016-09-15 | $30.90 | $60.44 | 300 | — | — |
| 2016-09-14 | $30.50 | $59.65 | 100 | — | — |
| 2016-09-13 | $30.75 | $60.14 | 200 | — | — |
| 2016-09-12 | $30.85 | $60.34 | 0 | — | — |
| 2016-09-09 | $30.85 | $60.34 | 100 | — | — |
| 2016-09-08 | $30.70 | $60.04 | 0 | — | — |
| 2016-09-07 | $30.70 | $60.04 | 0 | — | — |
| 2016-09-06 | $30.70 | $60.04 | 300 | — | — |
| 2016-09-02 | $30.50 | $59.65 | 300 | — | — |
| 2016-09-01 | $30.00 | $58.68 | 400 | — | — |
| 2016-08-31 | $29.90 | $58.48 | 900 | — | — |
| 2016-08-30 | $29.75 | $58.19 | 0 | — | — |
| 2016-08-29 | $29.75 | $58.19 | 300 | — | — |
| 2016-08-26 | $29.50 | $57.70 | 400 | — | — |
| 2016-08-25 | $29.50 | $57.70 | 0 | — | — |
| 2016-08-24 | $29.50 | $57.70 | 1,500 | — | — |
| 2016-08-23 | $29.30 | $57.31 | 0 | — | — |
| 2016-08-22 | $29.30 | $57.31 | 0 | — | — |
| 2016-08-19 | $29.30 | $57.31 | 0 | — | — |
| 2016-08-18 | $29.30 | $57.31 | 300 | — | — |
| 2016-08-17 | $29.30 | $57.31 | 0 | — | — |
| 2016-08-16 | $29.30 | $57.31 | 0 | — | — |
| 2016-08-15 | $29.30 | $57.31 | 0 | — | — |
| 2016-08-12 | $29.30 | $57.31 | 1,600 | — | — |
| 2016-08-11 | $29.25 | $57.21 | 5,300 | — | — |
| 2016-08-10 | $29.45 | $57.60 | 0 | — | — |
| 2016-08-09 | $29.45 | $57.60 | 0 | — | — |
| 2016-08-08 | $29.45 | $57.60 | 1,600 | — | — |
| 2016-08-05 | $29.25 | $57.21 | 500 | — | — |
| 2016-08-04 | $29.25 | $57.21 | 800 | — | — |
| 2016-08-03 | $29.00 | $56.72 | 0 | — | — |
| 2016-08-02 | $29.00 | $56.72 | 0 | — | — |
| 2016-08-01 | $29.00 | $56.72 | 0 | — | — |
| 2016-07-29 | $29.00 | $56.72 | 400 | — | — |
| 2016-07-28 | $29.00 | $56.72 | 600 | — | — |
| 2016-07-27 | $29.18 | $57.07 | 500 | — | — |
| 2016-07-26 | $29.45 | $57.60 | 1,500 | — | — |
| 2016-07-25 | $29.45 | $57.60 | 5,000 | — | — |
| 2016-07-22 | $29.70 | $58.09 | 0 | — | — |
| 2016-07-21 | $29.70 | $58.09 | 200 | — | — |
| 2016-07-20 | $29.60 | $57.89 | 2,800 | — | — |
| 2016-07-19 | $29.55 | $57.80 | 0 | — | — |
| 2016-07-18 | $29.55 | $57.80 | 0 | — | — |
| 2016-07-15 | $29.55 | $57.80 | 3,400 | — | — |
| 2016-07-14 | $29.60 | $57.89 | 200 | — | — |
| 2016-07-13 | $29.50 | $57.70 | 0 | — | — |
| 2016-07-12 | $29.50 | $57.70 | 700 | — | — |
| 2016-07-11 | $29.39 | $57.48 | 0 | — | — |
| 2016-07-08 | $29.39 | $57.48 | 0 | — | — |
| 2016-07-07 | $29.39 | $57.48 | 4,300 | — | — |
| 2016-07-06 | $29.50 | $57.70 | 1,000 | — | — |
| 2016-07-05 | $29.00 | $56.72 | 2,400 | — | — |
| 2016-07-01 | $29.00 | $56.72 | 0 | — | — |
| 2016-06-30 | $29.00 | $56.72 | 1,100 | — | — |
| 2016-06-29 | $29.00 | $56.72 | 0 | — | — |
| 2016-06-28 | $29.00 | $56.72 | 0 | — | — |
| 2016-06-27 | $29.00 | $56.72 | 200 | — | — |
| 2016-06-24 | $29.20 | $57.11 | 300 | — | — |
| 2016-06-23 | $29.50 | $57.70 | 0 | — | — |
| 2016-06-22 | $29.50 | $57.70 | 100 | — | — |
| 2016-06-21 | $29.50 | $57.15 | 0 | — | — |
| 2016-06-20 | $29.50 | $57.15 | 200 | — | — |
| 2016-06-17 | $29.50 | $57.15 | 500 | — | — |
| 2016-06-16 | $29.50 | $57.15 | 700 | — | — |
| 2016-06-15 | $29.50 | $57.15 | 12,200 | — | — |
| 2016-06-14 | $29.50 | $57.15 | 900 | — | — |
| 2016-06-13 | $29.60 | $57.34 | 0 | — | — |
| 2016-06-10 | $29.60 | $57.34 | 0 | — | — |
| 2016-06-09 | $29.60 | $57.34 | 1,000 | — | — |
| 2016-06-08 | $29.45 | $57.05 | 0 | — | — |
| 2016-06-07 | $29.45 | $57.05 | 3,200 | — | — |
| 2016-06-06 | $29.50 | $57.15 | 5,500 | — | — |
| 2016-06-03 | $29.74 | $57.61 | 3,400 | — | — |
| 2016-06-02 | $29.74 | $57.61 | 10,100 | — | — |
| 2016-06-01 | $29.35 | $56.86 | 0 | — | — |
| 2016-05-31 | $29.35 | $56.86 | 0 | — | — |
| 2016-05-27 | $29.35 | $56.86 | 2,300 | — | — |
| 2016-05-26 | $29.75 | $57.63 | 1,300 | — | — |
| 2016-05-25 | $29.10 | $56.37 | 0 | — | — |
| 2016-05-24 | $29.10 | $56.37 | 0 | — | — |
| 2016-05-23 | $29.10 | $56.37 | 0 | — | — |
| 2016-05-20 | $29.10 | $56.37 | 1,000 | — | — |
| 2016-05-19 | $29.56 | $57.27 | 0 | — | — |
| 2016-05-18 | $29.56 | $57.27 | 0 | — | — |
| 2016-05-17 | $29.56 | $57.27 | 0 | — | — |
| 2016-05-16 | $29.56 | $57.27 | 500 | — | — |
| 2016-05-13 | $29.75 | $57.63 | 500 | — | — |
| 2016-05-12 | $29.75 | $57.63 | 2,400 | — | — |
| 2016-05-11 | $29.90 | $57.92 | 1,000 | — | — |
| 2016-05-10 | $29.35 | $56.86 | 0 | — | — |
| 2016-05-09 | $29.35 | $56.86 | 11,600 | — | — |
| 2016-05-06 | $29.50 | $57.15 | 1,700 | — | — |
| 2016-05-05 | $29.25 | $56.67 | 0 | — | — |
| 2016-05-04 | $29.25 | $56.67 | 7,600 | — | — |
| 2016-05-03 | $29.75 | $57.63 | 900 | — | — |
| 2016-05-02 | $29.50 | $57.15 | 3,200 | — | — |
| 2016-04-29 | $29.85 | $57.83 | 0 | — | — |
| 2016-04-28 | $29.85 | $57.83 | 0 | — | — |
| 2016-04-27 | $29.85 | $57.83 | 600 | — | — |
| 2016-04-26 | $29.85 | $57.83 | 600 | — | — |
| 2016-04-25 | $29.44 | $57.03 | 2,000 | — | — |
| 2016-04-22 | $29.10 | $56.37 | 0 | — | — |
| 2016-04-21 | $29.10 | $56.37 | 0 | — | — |
| 2016-04-20 | $29.10 | $56.37 | 0 | — | — |
| 2016-04-19 | $29.10 | $56.37 | 2,100 | — | — |
| 2016-04-18 | $28.35 | $54.92 | 1,400 | — | — |
| 2016-04-15 | $29.99 | $58.10 | 0 | — | — |
| 2016-04-14 | $29.99 | $58.10 | 500 | — | — |
| 2016-04-13 | $29.00 | $56.18 | 500 | — | — |
| 2016-04-12 | $28.82 | $55.83 | 2,100 | — | — |
| 2016-04-11 | $29.25 | $56.67 | 3,500 | — | — |
| 2016-04-08 | $30.00 | $58.12 | 1,600 | — | — |
| 2016-04-07 | $29.50 | $57.15 | 0 | — | — |
| 2016-04-06 | $29.50 | $57.15 | 0 | — | — |
| 2016-04-05 | $29.50 | $57.15 | 700 | — | — |
| 2016-04-04 | $29.50 | $57.15 | 0 | — | — |
| 2016-04-01 | $29.50 | $57.15 | 900 | — | — |
| 2016-03-31 | $30.00 | $58.12 | 400 | — | — |
| 2016-03-30 | $30.00 | $58.12 | 100 | — | — |
| 2016-03-29 | $30.00 | $58.12 | 1,000 | — | — |
| 2016-03-28 | $30.50 | $59.09 | 500 | — | — |
| 2016-03-24 | $29.50 | $57.15 | 0 | — | — |
| 2016-03-23 | $29.50 | $57.15 | 0 | — | — |
| 2016-03-22 | $29.50 | $57.15 | 500 | — | — |
| 2016-03-21 | $30.50 | $58.56 | 300 | — | — |
| 2016-03-18 | $30.50 | $58.56 | 200 | — | — |
| 2016-03-17 | $30.50 | $58.56 | 500 | — | — |
| 2016-03-16 | $30.50 | $58.56 | 0 | — | — |
| 2016-03-15 | $30.50 | $58.56 | 0 | — | — |
| 2016-03-14 | $30.50 | $58.56 | 300 | — | — |
| 2016-03-11 | $30.50 | $58.56 | 1,000 | — | — |
| 2016-03-10 | $30.50 | $58.56 | 1,000 | — | — |
| 2016-03-09 | $30.50 | $58.56 | 4,300 | — | — |
| 2016-03-08 | $29.35 | $56.36 | 0 | — | — |
| 2016-03-07 | $29.35 | $56.36 | 0 | — | — |
| 2016-03-04 | $29.35 | $56.36 | 300 | — | — |
| 2016-03-03 | $29.30 | $56.26 | 0 | — | — |
| 2016-03-02 | $29.30 | $56.26 | 200 | — | — |
| 2016-03-01 | $29.30 | $56.26 | 400 | — | — |
| 2016-02-29 | $29.30 | $56.26 | 0 | — | — |
| 2016-02-26 | $29.30 | $56.26 | 0 | — | — |
| 2016-02-25 | $29.30 | $56.26 | 0 | — | — |
| 2016-02-24 | $29.30 | $56.26 | 0 | — | — |
| 2016-02-23 | $29.30 | $56.26 | 0 | — | — |
| 2016-02-22 | $29.30 | $56.26 | 0 | — | — |
| 2016-02-19 | $29.30 | $56.26 | 0 | — | — |
| 2016-02-18 | $29.30 | $56.26 | 0 | — | — |
| 2016-02-17 | $29.30 | $56.26 | 0 | — | — |
| 2016-02-16 | $29.30 | $56.26 | 400 | — | — |
| 2016-02-12 | $30.00 | $57.60 | 500 | — | — |
| 2016-02-11 | $30.00 | $57.60 | 1,400 | — | — |
| 2016-02-10 | $30.40 | $58.37 | 0 | — | — |
| 2016-02-09 | $30.40 | $58.37 | 200 | — | — |
| 2016-02-08 | $30.50 | $58.56 | 300 | — | — |
| 2016-02-05 | $30.50 | $58.56 | 0 | — | — |
| 2016-02-04 | $30.50 | $58.56 | 600 | — | — |
| 2016-02-03 | $30.40 | $58.37 | 0 | — | — |
| 2016-02-02 | $30.40 | $58.37 | 1,000 | — | — |
| 2016-02-01 | $30.25 | $58.08 | 100 | — | — |
| 2016-01-29 | $30.25 | $58.08 | 0 | — | — |
| 2016-01-28 | $30.25 | $58.08 | 0 | — | — |
| 2016-01-27 | $30.25 | $58.08 | 2,100 | — | — |
| 2016-01-26 | $30.50 | $58.56 | 300 | — | — |
| 2016-01-25 | $30.50 | $58.56 | 0 | — | — |
| 2016-01-22 | $30.50 | $58.56 | 0 | — | — |
| 2016-01-21 | $30.50 | $58.56 | 0 | — | — |
| 2016-01-20 | $30.50 | $58.56 | 300 | — | — |
| 2016-01-19 | $30.50 | $58.56 | 700 | — | — |
| 2016-01-15 | $30.50 | $58.56 | 700 | — | — |
| 2016-01-14 | $30.50 | $58.56 | 1,600 | — | — |
| 2016-01-13 | $31.00 | $59.52 | 500 | — | — |
| 2016-01-12 | $30.75 | $59.04 | 2,100 | — | — |
| 2016-01-11 | $31.05 | $59.62 | 900 | — | — |
| 2016-01-08 | $31.00 | $59.52 | 500 | — | — |
| 2016-01-07 | $31.00 | $59.52 | 0 | — | — |
| 2016-01-06 | $31.00 | $59.52 | 0 | — | — |
| 2016-01-05 | $31.00 | $59.52 | 500 | — | — |
| 2016-01-04 | $30.80 | $59.14 | 0 | — | — |