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
- 2003-08-14 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 | $20.10 | $59.19 | 192,500 | — | — |
| 2016-12-29 | $19.75 | $58.16 | 153,300 | — | — |
| 2016-12-28 | $19.40 | $57.13 | 171,300 | — | — |
| 2016-12-27 | $19.40 | $57.13 | 158,800 | — | — |
| 2016-12-23 | $19.37 | $57.04 | 87,200 | — | — |
| 2016-12-22 | $19.16 | $56.42 | 110,900 | — | — |
| 2016-12-21 | $19.19 | $56.51 | 144,600 | — | — |
| 2016-12-20 | $19.43 | $57.22 | 178,900 | — | — |
| 2016-12-19 | $19.29 | $56.80 | 199,900 | — | — |
| 2016-12-16 | $18.94 | $55.77 | 749,400 | — | — |
| 2016-12-15 | $18.87 | $55.20 | 330,300 | — | — |
| 2016-12-14 | $18.95 | $55.43 | 180,000 | — | — |
| 2016-12-13 | $19.34 | $56.57 | 219,900 | — | — |
| 2016-12-12 | $19.33 | $56.55 | 259,000 | — | — |
| 2016-12-09 | $19.30 | $56.46 | 216,500 | — | — |
| 2016-12-08 | $19.13 | $55.96 | 208,700 | — | — |
| 2016-12-07 | $19.15 | $56.02 | 222,700 | — | — |
| 2016-12-06 | $18.93 | $55.38 | 200,000 | — | — |
| 2016-12-05 | $18.77 | $54.91 | 268,300 | — | — |
| 2016-12-02 | $18.62 | $54.47 | 235,100 | — | — |
| 2016-12-01 | $18.14 | $53.06 | 302,400 | — | — |
| 2016-11-30 | $18.39 | $53.80 | 1,875,400 | — | — |
| 2016-11-29 | $19.46 | $56.93 | 309,000 | — | — |
| 2016-11-28 | $19.42 | $56.81 | 336,800 | — | — |
| 2016-11-25 | $19.34 | $56.57 | 187,200 | — | — |
| 2016-11-23 | $19.11 | $55.90 | 180,000 | — | — |
| 2016-11-22 | $19.14 | $55.99 | 380,600 | — | — |
| 2016-11-21 | $18.85 | $55.14 | 223,900 | — | — |
| 2016-11-18 | $18.87 | $55.20 | 199,400 | — | — |
| 2016-11-17 | $18.81 | $55.02 | 335,500 | — | — |
| 2016-11-16 | $18.88 | $55.23 | 326,500 | — | — |
| 2016-11-15 | $18.55 | $54.26 | 481,900 | — | — |
| 2016-11-14 | $18.11 | $52.61 | 230,200 | — | — |
| 2016-11-11 | $17.73 | $51.51 | 249,100 | — | — |
| 2016-11-10 | $17.20 | $49.97 | 207,400 | — | — |
| 2016-11-09 | $17.49 | $50.81 | 209,500 | — | — |
| 2016-11-08 | $17.22 | $50.03 | 79,600 | — | — |
| 2016-11-07 | $17.20 | $49.97 | 138,700 | — | — |
| 2016-11-04 | $16.87 | $49.01 | 167,700 | — | — |
| 2016-11-03 | $16.50 | $47.93 | 144,400 | — | — |
| 2016-11-02 | $16.50 | $47.93 | 186,300 | — | — |
| 2016-11-01 | $16.42 | $47.70 | 548,500 | — | — |
| 2016-10-31 | $17.85 | $51.86 | 100,500 | — | — |
| 2016-10-28 | $17.47 | $50.75 | 113,400 | — | — |
| 2016-10-27 | $17.64 | $51.25 | 163,500 | — | — |
| 2016-10-26 | $17.98 | $52.23 | 104,700 | — | — |
| 2016-10-25 | $18.20 | $52.87 | 77,300 | — | — |
| 2016-10-24 | $18.24 | $52.99 | 90,100 | — | — |
| 2016-10-21 | $18.25 | $53.02 | 106,900 | — | — |
| 2016-10-20 | $18.29 | $53.13 | 160,400 | — | — |
| 2016-10-19 | $18.13 | $52.67 | 134,800 | — | — |
| 2016-10-18 | $18.11 | $52.25 | 169,700 | — | — |
| 2016-10-17 | $17.93 | $51.73 | 143,500 | — | — |
| 2016-10-14 | $17.91 | $51.67 | 135,100 | — | — |
| 2016-10-13 | $17.85 | $51.50 | 157,200 | — | — |
| 2016-10-12 | $17.84 | $51.47 | 138,000 | — | — |
| 2016-10-11 | $17.38 | $50.14 | 308,100 | — | — |
| 2016-10-10 | $18.03 | $52.02 | 106,000 | — | — |
| 2016-10-07 | $17.73 | $51.15 | 133,900 | — | — |
| 2016-10-06 | $17.85 | $51.50 | 257,500 | — | — |
| 2016-10-05 | $17.73 | $51.15 | 151,800 | — | — |
| 2016-10-04 | $18.14 | $52.33 | 91,300 | — | — |
| 2016-10-03 | $18.29 | $52.77 | 129,600 | — | — |
| 2016-09-30 | $18.63 | $53.75 | 148,100 | — | — |
| 2016-09-29 | $18.82 | $54.30 | 88,400 | — | — |
| 2016-09-28 | $18.97 | $54.73 | 92,300 | — | — |
| 2016-09-27 | $18.89 | $54.50 | 112,400 | — | — |
| 2016-09-26 | $18.98 | $54.76 | 127,800 | — | — |
| 2016-09-23 | $19.05 | $54.96 | 131,200 | — | — |
| 2016-09-22 | $18.97 | $54.73 | 174,900 | — | — |
| 2016-09-21 | $18.40 | $53.08 | 109,800 | — | — |
| 2016-09-20 | $18.10 | $52.22 | 191,700 | — | — |
| 2016-09-19 | $18.20 | $52.51 | 170,600 | — | — |
| 2016-09-16 | $18.18 | $52.09 | 361,300 | — | — |
| 2016-09-15 | $18.09 | $51.83 | 131,600 | — | — |
| 2016-09-14 | $18.07 | $51.77 | 127,000 | — | — |
| 2016-09-13 | $17.87 | $51.20 | 187,300 | — | — |
| 2016-09-12 | $18.12 | $51.92 | 157,700 | — | — |
| 2016-09-09 | $17.96 | $51.46 | 174,700 | — | — |
| 2016-09-08 | $18.68 | $53.52 | 158,200 | — | — |
| 2016-09-07 | $18.74 | $53.69 | 154,900 | — | — |
| 2016-09-06 | $18.55 | $53.15 | 149,400 | — | — |
| 2016-09-02 | $18.41 | $52.75 | 139,500 | — | — |
| 2016-09-01 | $17.98 | $51.52 | 93,200 | — | — |
| 2016-08-31 | $18.00 | $51.57 | 135,500 | — | — |
| 2016-08-30 | $17.94 | $51.40 | 125,600 | — | — |
| 2016-08-29 | $17.88 | $51.23 | 83,600 | — | — |
| 2016-08-26 | $17.75 | $50.86 | 92,800 | — | — |
| 2016-08-25 | $17.99 | $51.54 | 98,200 | — | — |
| 2016-08-24 | $17.88 | $51.23 | 119,000 | — | — |
| 2016-08-23 | $17.92 | $51.34 | 143,900 | — | — |
| 2016-08-22 | $17.90 | $51.29 | 93,600 | — | — |
| 2016-08-19 | $17.76 | $50.89 | 139,800 | — | — |
| 2016-08-18 | $18.00 | $51.57 | 159,100 | — | — |
| 2016-08-17 | $18.00 | $51.22 | 113,900 | — | — |
| 2016-08-16 | $17.94 | $51.04 | 153,800 | — | — |
| 2016-08-15 | $17.98 | $51.16 | 220,600 | — | — |
| 2016-08-12 | $17.90 | $50.93 | 72,700 | — | — |
| 2016-08-11 | $17.80 | $50.65 | 77,800 | — | — |
| 2016-08-10 | $17.82 | $50.70 | 99,400 | — | — |
| 2016-08-09 | $17.83 | $50.73 | 96,500 | — | — |
| 2016-08-08 | $17.54 | $49.91 | 57,700 | — | — |
| 2016-08-05 | $17.60 | $50.08 | 93,200 | — | — |
| 2016-08-04 | $17.54 | $49.91 | 78,200 | — | — |
| 2016-08-03 | $17.63 | $50.16 | 105,400 | — | — |
| 2016-08-02 | $17.80 | $50.65 | 121,500 | — | — |
| 2016-08-01 | $17.99 | $51.19 | 140,800 | — | — |
| 2016-07-29 | $18.20 | $51.78 | 179,800 | — | — |
| 2016-07-28 | $18.08 | $51.44 | 121,100 | — | — |
| 2016-07-27 | $18.29 | $52.04 | 143,500 | — | — |
| 2016-07-26 | $17.99 | $51.19 | 125,000 | — | — |
| 2016-07-25 | $17.87 | $50.85 | 132,900 | — | — |
| 2016-07-22 | $17.76 | $50.53 | 140,900 | — | — |
| 2016-07-21 | $17.94 | $51.04 | 99,800 | — | — |
| 2016-07-20 | $17.73 | $50.45 | 275,600 | — | — |
| 2016-07-19 | $17.82 | $50.35 | 161,900 | — | — |
| 2016-07-18 | $17.81 | $50.32 | 142,500 | — | — |
| 2016-07-15 | $17.71 | $50.04 | 126,500 | — | — |
| 2016-07-14 | $17.55 | $49.58 | 203,700 | — | — |
| 2016-07-13 | $17.54 | $49.56 | 165,700 | — | — |
| 2016-07-12 | $17.49 | $49.42 | 157,000 | — | — |
| 2016-07-11 | $17.36 | $49.05 | 209,500 | — | — |
| 2016-07-08 | $17.17 | $48.51 | 163,200 | — | — |
| 2016-07-07 | $16.99 | $48.00 | 111,200 | — | — |
| 2016-07-06 | $17.14 | $48.43 | 110,700 | — | — |
| 2016-07-05 | $17.10 | $48.31 | 211,700 | — | — |
| 2016-07-01 | $16.94 | $47.86 | 145,500 | — | — |
| 2016-06-30 | $16.89 | $47.72 | 173,800 | — | — |
| 2016-06-29 | $16.86 | $47.64 | 209,900 | — | — |
| 2016-06-28 | $16.72 | $47.24 | 238,800 | — | — |
| 2016-06-27 | $16.56 | $46.79 | 153,700 | — | — |
| 2016-06-24 | $16.83 | $47.55 | 215,500 | — | — |
| 2016-06-23 | $16.92 | $47.80 | 68,300 | — | — |
| 2016-06-22 | $16.81 | $47.49 | 45,900 | — | — |
| 2016-06-21 | $16.89 | $47.72 | 50,600 | — | — |
| 2016-06-20 | $16.88 | $47.69 | 79,800 | — | — |
| 2016-06-17 | $16.85 | $47.61 | 152,800 | — | — |
| 2016-06-16 | $16.86 | $47.64 | 100,200 | — | — |
| 2016-06-15 | $16.82 | $47.52 | 86,600 | — | — |
| 2016-06-14 | $16.80 | $47.11 | 96,800 | — | — |
| 2016-06-13 | $16.84 | $47.22 | 106,800 | — | — |
| 2016-06-10 | $16.88 | $47.34 | 61,900 | — | — |
| 2016-06-09 | $16.91 | $47.42 | 115,100 | — | — |
| 2016-06-08 | $16.80 | $47.11 | 146,000 | — | — |
| 2016-06-07 | $16.66 | $46.72 | 96,800 | — | — |
| 2016-06-06 | $16.63 | $46.64 | 115,500 | — | — |
| 2016-06-03 | $16.67 | $46.75 | 117,400 | — | — |
| 2016-06-02 | $16.62 | $46.61 | 91,900 | — | — |
| 2016-06-01 | $16.64 | $46.66 | 135,000 | — | — |
| 2016-05-31 | $16.63 | $46.64 | 135,100 | — | — |
| 2016-05-27 | $16.87 | $47.31 | 109,800 | — | — |
| 2016-05-26 | $16.87 | $47.31 | 138,100 | — | — |
| 2016-05-25 | $16.77 | $47.03 | 168,000 | — | — |
| 2016-05-24 | $16.55 | $46.41 | 216,700 | — | — |
| 2016-05-23 | $16.25 | $45.57 | 177,400 | — | — |
| 2016-05-20 | $16.35 | $45.85 | 132,200 | — | — |
| 2016-05-19 | $16.11 | $45.18 | 192,900 | — | — |
| 2016-05-18 | $16.50 | $46.27 | 107,200 | — | — |
| 2016-05-17 | $16.74 | $46.94 | 152,500 | — | — |
| 2016-05-16 | $17.24 | $48.00 | 145,800 | — | — |
| 2016-05-13 | $16.97 | $47.24 | 300,900 | — | — |
| 2016-05-12 | $17.52 | $48.78 | 97,200 | — | — |
| 2016-05-11 | $17.55 | $48.86 | 123,000 | — | — |
| 2016-05-10 | $17.82 | $49.61 | 112,900 | — | — |
| 2016-05-09 | $17.70 | $49.28 | 108,200 | — | — |
| 2016-05-06 | $17.62 | $49.05 | 101,700 | — | — |
| 2016-05-05 | $17.44 | $48.55 | 117,100 | — | — |
| 2016-05-04 | $17.24 | $48.00 | 195,600 | — | — |
| 2016-05-03 | $16.83 | $46.85 | 136,800 | — | — |
| 2016-05-02 | $16.83 | $46.85 | 122,200 | — | — |
| 2016-04-29 | $16.83 | $46.85 | 146,100 | — | — |
| 2016-04-28 | $16.88 | $46.99 | 74,800 | — | — |
| 2016-04-27 | $17.14 | $47.72 | 108,100 | — | — |
| 2016-04-26 | $17.05 | $47.47 | 121,500 | — | — |
| 2016-04-25 | $16.95 | $47.19 | 121,300 | — | — |
| 2016-04-22 | $16.52 | $45.99 | 77,500 | — | — |
| 2016-04-21 | $16.36 | $45.55 | 166,700 | — | — |
| 2016-04-20 | $16.71 | $46.52 | 87,400 | — | — |
| 2016-04-19 | $16.86 | $46.59 | 93,300 | — | — |
| 2016-04-18 | $16.73 | $46.23 | 122,400 | — | — |
| 2016-04-15 | $16.66 | $46.04 | 137,900 | — | — |
| 2016-04-14 | $16.59 | $45.84 | 80,500 | — | — |
| 2016-04-13 | $16.68 | $46.09 | 72,200 | — | — |
| 2016-04-12 | $16.54 | $45.71 | 89,700 | — | — |
| 2016-04-11 | $16.45 | $45.46 | 138,800 | — | — |
| 2016-04-08 | $16.42 | $45.37 | 107,200 | — | — |
| 2016-04-07 | $16.42 | $45.37 | 77,100 | — | — |
| 2016-04-06 | $16.45 | $45.46 | 78,300 | — | — |
| 2016-04-05 | $16.39 | $45.29 | 138,100 | — | — |
| 2016-04-04 | $16.22 | $44.82 | 69,800 | — | — |
| 2016-04-01 | $16.31 | $45.07 | 95,200 | — | — |
| 2016-03-31 | $16.38 | $45.26 | 111,100 | — | — |
| 2016-03-30 | $16.43 | $45.40 | 113,600 | — | — |
| 2016-03-29 | $16.58 | $45.82 | 87,000 | — | — |
| 2016-03-28 | $16.31 | $45.07 | 73,600 | — | — |
| 2016-03-24 | $16.16 | $44.66 | 41,600 | — | — |
| 2016-03-23 | $16.01 | $44.24 | 71,600 | — | — |
| 2016-03-22 | $16.16 | $44.66 | 71,600 | — | — |
| 2016-03-21 | $16.21 | $44.79 | 73,900 | — | — |
| 2016-03-18 | $16.36 | $45.21 | 183,600 | — | — |
| 2016-03-17 | $16.40 | $45.32 | 124,700 | — | — |
| 2016-03-16 | $16.19 | $44.39 | 121,900 | — | — |
| 2016-03-15 | $15.84 | $43.43 | 164,900 | — | — |
| 2016-03-14 | $16.05 | $44.01 | 86,100 | — | — |
| 2016-03-11 | $15.95 | $43.73 | 118,800 | — | — |
| 2016-03-10 | $15.63 | $42.86 | 88,500 | — | — |
| 2016-03-09 | $15.68 | $42.99 | 108,700 | — | — |
| 2016-03-08 | $15.60 | $42.78 | 151,500 | — | — |
| 2016-03-07 | $15.66 | $42.94 | 101,500 | — | — |
| 2016-03-04 | $15.54 | $42.61 | 119,300 | — | — |
| 2016-03-03 | $15.39 | $42.20 | 114,400 | — | — |
| 2016-03-02 | $15.28 | $41.90 | 98,400 | — | — |
| 2016-03-01 | $14.90 | $40.86 | 93,500 | — | — |
| 2016-02-29 | $14.88 | $40.80 | 119,800 | — | — |
| 2016-02-26 | $14.83 | $40.66 | 158,500 | — | — |
| 2016-02-25 | $15.09 | $41.38 | 172,900 | — | — |
| 2016-02-24 | $14.44 | $39.59 | 113,800 | — | — |
| 2016-02-23 | $14.34 | $39.32 | 134,200 | — | — |
| 2016-02-22 | $14.68 | $40.25 | 117,500 | — | — |
| 2016-02-19 | $14.84 | $40.69 | 104,300 | — | — |
| 2016-02-18 | $14.77 | $40.50 | 274,800 | — | — |
| 2016-02-17 | $13.74 | $37.68 | 108,500 | — | — |
| 2016-02-16 | $13.72 | $37.62 | 96,400 | — | — |
| 2016-02-12 | $13.41 | $36.43 | 73,200 | — | — |
| 2016-02-11 | $13.37 | $36.32 | 141,200 | — | — |
| 2016-02-10 | $13.31 | $36.16 | 104,600 | — | — |
| 2016-02-09 | $13.46 | $36.56 | 142,700 | — | — |
| 2016-02-08 | $14.20 | $38.57 | 144,200 | — | — |
| 2016-02-05 | $14.04 | $38.14 | 98,100 | — | — |
| 2016-02-04 | $14.05 | $38.17 | 70,800 | — | — |
| 2016-02-03 | $14.11 | $38.33 | 109,000 | — | — |
| 2016-02-02 | $14.17 | $38.49 | 101,300 | — | — |
| 2016-02-01 | $14.13 | $38.38 | 100,000 | — | — |
| 2016-01-29 | $14.30 | $38.85 | 182,900 | — | — |
| 2016-01-28 | $13.70 | $37.22 | 87,700 | — | — |
| 2016-01-27 | $13.40 | $36.40 | 112,200 | — | — |
| 2016-01-26 | $13.85 | $37.62 | 83,600 | — | — |
| 2016-01-25 | $13.84 | $37.60 | 101,200 | — | — |
| 2016-01-22 | $13.90 | $37.76 | 142,400 | — | — |
| 2016-01-21 | $13.36 | $36.29 | 171,600 | — | — |
| 2016-01-20 | $12.82 | $34.82 | 304,600 | — | — |
| 2016-01-19 | $13.40 | $36.06 | 105,600 | — | — |
| 2016-01-15 | $13.46 | $36.22 | 143,900 | — | — |
| 2016-01-14 | $13.68 | $36.81 | 176,600 | — | — |
| 2016-01-13 | $13.49 | $36.30 | 192,300 | — | — |
| 2016-01-12 | $13.88 | $37.35 | 147,100 | — | — |
| 2016-01-11 | $14.19 | $38.19 | 102,400 | — | — |
| 2016-01-08 | $14.21 | $38.24 | 74,100 | — | — |
| 2016-01-07 | $14.43 | $38.83 | 105,400 | — | — |
| 2016-01-06 | $14.79 | $39.80 | 96,800 | — | — |
| 2016-01-05 | $14.64 | $39.40 | 121,500 | — | — |
| 2016-01-04 | $14.30 | $38.48 | 142,200 | — | — |