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
- 2005-12-21 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 | $30.20 | $30.20 | 153,540 | — | — |
| 2016-12-29 | $29.80 | $29.80 | 92,260 | — | — |
| 2016-12-28 | $29.60 | $29.60 | 118,790 | — | — |
| 2016-12-27 | $29.20 | $29.20 | 67,660 | — | — |
| 2016-12-23 | $28.40 | $28.40 | 76,230 | — | — |
| 2016-12-22 | $28.70 | $28.70 | 103,450 | — | — |
| 2016-12-21 | $28.80 | $28.80 | 83,320 | — | — |
| 2016-12-20 | $28.90 | $28.90 | 114,430 | — | — |
| 2016-12-19 | $29.10 | $29.10 | 86,950 | — | — |
| 2016-12-16 | $29.10 | $29.10 | 175,810 | — | — |
| 2016-12-15 | $29.00 | $29.00 | 105,390 | — | — |
| 2016-12-14 | $28.60 | $28.60 | 198,430 | — | — |
| 2016-12-13 | $30.50 | $30.50 | 176,430 | — | — |
| 2016-12-12 | $29.90 | $29.90 | 332,290 | — | — |
| 2016-12-09 | $29.30 | $29.30 | 140,570 | — | — |
| 2016-12-08 | $29.30 | $29.30 | 154,280 | — | — |
| 2016-12-07 | $29.60 | $29.60 | 203,530 | — | — |
| 2016-12-06 | $29.70 | $29.70 | 117,580 | — | — |
| 2016-12-05 | $30.50 | $30.50 | 309,750 | — | — |
| 2016-12-02 | $30.00 | $30.00 | 267,620 | — | — |
| 2016-12-01 | $29.10 | $29.10 | 528,850 | — | — |
| 2016-11-30 | $29.00 | $29.00 | 991,540 | — | — |
| 2016-11-29 | $26.00 | $26.00 | 441,310 | — | — |
| 2016-11-28 | $27.50 | $27.50 | 168,130 | — | — |
| 2016-11-25 | $27.70 | $27.70 | 79,090 | — | — |
| 2016-11-23 | $28.70 | $28.70 | 354,620 | — | — |
| 2016-11-22 | $29.00 | $29.00 | 763,750 | — | — |
| 2016-11-21 | $31.70 | $31.70 | 217,200 | — | — |
| 2016-11-18 | $30.30 | $30.30 | 106,570 | — | — |
| 2016-11-17 | $30.30 | $30.30 | 330,580 | — | — |
| 2016-11-16 | $30.80 | $30.80 | 187,250 | — | — |
| 2016-11-15 | $31.60 | $31.60 | 149,020 | — | — |
| 2016-11-14 | $28.40 | $28.40 | 115,980 | — | — |
| 2016-11-11 | $29.00 | $29.00 | 105,260 | — | — |
| 2016-11-10 | $30.20 | $30.20 | 133,830 | — | — |
| 2016-11-09 | $30.60 | $30.60 | 138,730 | — | — |
| 2016-11-08 | $29.70 | $29.70 | 96,030 | — | — |
| 2016-11-07 | $28.70 | $28.70 | 140,210 | — | — |
| 2016-11-04 | $26.70 | $26.70 | 195,720 | — | — |
| 2016-11-03 | $28.00 | $28.00 | 140,310 | — | — |
| 2016-11-02 | $27.90 | $27.90 | 171,640 | — | — |
| 2016-11-01 | $29.30 | $29.30 | 211,920 | — | — |
| 2016-10-31 | $29.10 | $29.10 | 84,560 | — | — |
| 2016-10-28 | $29.80 | $29.80 | 74,550 | — | — |
| 2016-10-27 | $30.30 | $30.30 | 50,900 | — | — |
| 2016-10-26 | $30.60 | $30.60 | 151,950 | — | — |
| 2016-10-25 | $31.10 | $31.10 | 125,790 | — | — |
| 2016-10-24 | $32.20 | $32.20 | 98,640 | — | — |
| 2016-10-21 | $32.30 | $32.30 | 111,730 | — | — |
| 2016-10-20 | $30.90 | $30.90 | 84,870 | — | — |
| 2016-10-19 | $31.30 | $31.30 | 196,300 | — | — |
| 2016-10-18 | $30.70 | $30.70 | 68,280 | — | — |
| 2016-10-17 | $30.80 | $30.80 | 89,430 | — | — |
| 2016-10-14 | $30.70 | $30.70 | 86,490 | — | — |
| 2016-10-13 | $30.80 | $30.80 | 128,560 | — | — |
| 2016-10-12 | $31.00 | $31.00 | 60,160 | — | — |
| 2016-10-11 | $31.20 | $31.20 | 108,260 | — | — |
| 2016-10-10 | $31.40 | $31.40 | 140,800 | — | — |
| 2016-10-07 | $30.70 | $30.70 | 176,110 | — | — |
| 2016-10-06 | $31.40 | $31.40 | 297,740 | — | — |
| 2016-10-05 | $30.10 | $30.10 | 215,070 | — | — |
| 2016-10-04 | $30.00 | $30.00 | 90,530 | — | — |
| 2016-10-03 | $29.60 | $29.60 | 130,220 | — | — |
| 2016-09-30 | $30.10 | $30.10 | 187,920 | — | — |
| 2016-09-29 | $30.20 | $30.20 | 244,980 | — | — |
| 2016-09-28 | $28.70 | $28.70 | 176,090 | — | — |
| 2016-09-27 | $26.60 | $26.60 | 136,030 | — | — |
| 2016-09-26 | $26.80 | $26.80 | 74,860 | — | — |
| 2016-09-23 | $27.30 | $27.30 | 110,280 | — | — |
| 2016-09-22 | $28.10 | $28.10 | 51,090 | — | — |
| 2016-09-21 | $27.90 | $27.90 | 49,160 | — | — |
| 2016-09-20 | $26.90 | $26.90 | 47,980 | — | — |
| 2016-09-19 | $27.60 | $27.60 | 76,220 | — | — |
| 2016-09-16 | $26.90 | $26.90 | 157,890 | — | — |
| 2016-09-15 | $27.60 | $27.60 | 207,260 | — | — |
| 2016-09-14 | $27.70 | $27.70 | 171,840 | — | — |
| 2016-09-13 | $27.60 | $27.60 | 108,380 | — | — |
| 2016-09-12 | $29.30 | $29.30 | 120,690 | — | — |
| 2016-09-09 | $29.00 | $29.00 | 99,470 | — | — |
| 2016-09-08 | $30.80 | $30.80 | 198,960 | — | — |
| 2016-09-07 | $29.60 | $29.60 | 63,380 | — | — |
| 2016-09-06 | $29.80 | $29.80 | 69,880 | — | — |
| 2016-09-02 | $29.20 | $29.20 | 82,950 | — | — |
| 2016-09-01 | $28.20 | $28.20 | 46,580 | — | — |
| 2016-08-31 | $27.70 | $27.70 | 155,970 | — | — |
| 2016-08-30 | $28.50 | $28.50 | 64,560 | — | — |
| 2016-08-29 | $28.90 | $28.90 | 48,630 | — | — |
| 2016-08-26 | $28.80 | $28.80 | 49,280 | — | — |
| 2016-08-25 | $29.30 | $29.30 | 60,610 | — | — |
| 2016-08-24 | $29.40 | $29.40 | 74,800 | — | — |
| 2016-08-23 | $30.00 | $30.00 | 93,630 | — | — |
| 2016-08-22 | $29.40 | $29.40 | 142,030 | — | — |
| 2016-08-19 | $29.70 | $29.70 | 53,750 | — | — |
| 2016-08-18 | $30.40 | $30.40 | 138,250 | — | — |
| 2016-08-17 | $29.60 | $29.60 | 77,940 | — | — |
| 2016-08-16 | $30.30 | $30.30 | 131,530 | — | — |
| 2016-08-15 | $29.50 | $29.50 | 56,210 | — | — |
| 2016-08-12 | $28.80 | $28.80 | 67,880 | — | — |
| 2016-08-11 | $28.70 | $28.70 | 131,800 | — | — |
| 2016-08-10 | $27.50 | $27.50 | 201,670 | — | — |
| 2016-08-09 | $28.60 | $28.60 | 134,670 | — | — |
| 2016-08-08 | $28.50 | $28.50 | 223,990 | — | — |
| 2016-08-05 | $27.10 | $27.10 | 49,050 | — | — |
| 2016-08-04 | $27.10 | $27.10 | 91,380 | — | — |
| 2016-08-03 | $26.50 | $26.50 | 188,850 | — | — |
| 2016-08-02 | $27.20 | $27.20 | 84,850 | — | — |
| 2016-08-01 | $27.20 | $27.20 | 44,690 | — | — |
| 2016-07-29 | $27.70 | $27.70 | 103,060 | — | — |
| 2016-07-28 | $27.10 | $27.10 | 40,370 | — | — |
| 2016-07-27 | $27.20 | $27.20 | 136,630 | — | — |
| 2016-07-26 | $26.90 | $26.90 | 111,700 | — | — |
| 2016-07-25 | $26.90 | $26.90 | 105,580 | — | — |
| 2016-07-22 | $28.20 | $28.20 | 61,710 | — | — |
| 2016-07-21 | $28.80 | $28.80 | 47,990 | — | — |
| 2016-07-20 | $29.10 | $29.10 | 75,410 | — | — |
| 2016-07-19 | $29.80 | $29.80 | 65,110 | — | — |
| 2016-07-18 | $30.60 | $30.60 | 194,100 | — | — |
| 2016-07-15 | $29.90 | $29.90 | 67,190 | — | — |
| 2016-07-14 | $29.90 | $29.90 | 69,190 | — | — |
| 2016-07-13 | $29.50 | $29.50 | 76,010 | — | — |
| 2016-07-12 | $30.00 | $30.00 | 105,360 | — | — |
| 2016-07-11 | $28.90 | $28.90 | 61,060 | — | — |
| 2016-07-08 | $29.20 | $29.20 | 80,670 | — | — |
| 2016-07-07 | $28.90 | $28.90 | 164,690 | — | — |
| 2016-07-06 | $29.80 | $29.80 | 154,310 | — | — |
| 2016-07-05 | $30.00 | $30.00 | 206,870 | — | — |
| 2016-07-01 | $31.40 | $31.40 | 180,460 | — | — |
| 2016-06-30 | $33.80 | $33.80 | 137,250 | — | — |
| 2016-06-29 | $33.10 | $33.10 | 135,630 | — | — |
| 2016-06-28 | $32.10 | $32.10 | 98,150 | — | — |
| 2016-06-27 | $31.20 | $31.20 | 106,600 | — | — |
| 2016-06-24 | $32.40 | $32.40 | 127,350 | — | — |
| 2016-06-23 | $34.20 | $34.20 | 72,120 | — | — |
| 2016-06-22 | $33.50 | $33.50 | 102,080 | — | — |
| 2016-06-21 | $34.20 | $34.20 | 155,900 | — | — |
| 2016-06-20 | $33.00 | $33.00 | 106,720 | — | — |
| 2016-06-17 | $31.90 | $31.90 | 61,680 | — | — |
| 2016-06-16 | $30.80 | $30.80 | 208,210 | — | — |
| 2016-06-15 | $31.60 | $31.60 | 97,910 | — | — |
| 2016-06-14 | $32.00 | $32.00 | 47,730 | — | — |
| 2016-06-13 | $31.90 | $31.90 | 84,860 | — | — |
| 2016-06-10 | $32.00 | $32.00 | 109,150 | — | — |
| 2016-06-09 | $34.80 | $34.80 | 184,980 | — | — |
| 2016-06-08 | $33.50 | $33.50 | 226,670 | — | — |
| 2016-06-07 | $31.60 | $31.60 | 75,580 | — | — |
| 2016-06-06 | $31.30 | $31.30 | 202,130 | — | — |
| 2016-06-03 | $29.30 | $29.30 | 91,900 | — | — |
| 2016-06-02 | $29.80 | $29.80 | 90,470 | — | — |
| 2016-06-01 | $29.90 | $29.90 | 94,320 | — | — |
| 2016-05-31 | $29.80 | $29.80 | 167,490 | — | — |
| 2016-05-27 | $29.40 | $29.40 | 53,510 | — | — |
| 2016-05-26 | $29.70 | $29.70 | 114,030 | — | — |
| 2016-05-25 | $30.20 | $30.20 | 152,640 | — | — |
| 2016-05-24 | $28.40 | $28.40 | 159,060 | — | — |
| 2016-05-23 | $28.00 | $28.00 | 52,900 | — | — |
| 2016-05-20 | $27.70 | $27.70 | 143,410 | — | — |
| 2016-05-19 | $27.90 | $27.90 | 97,010 | — | — |
| 2016-05-18 | $27.40 | $27.40 | 106,290 | — | — |
| 2016-05-17 | $29.30 | $29.30 | 141,330 | — | — |
| 2016-05-16 | $28.40 | $28.40 | 81,740 | — | — |
| 2016-05-13 | $27.20 | $27.20 | 116,230 | — | — |
| 2016-05-12 | $27.50 | $27.50 | 87,280 | — | — |
| 2016-05-11 | $27.20 | $27.20 | 57,490 | — | — |
| 2016-05-10 | $26.90 | $26.90 | 56,370 | — | — |
| 2016-05-09 | $27.00 | $27.00 | 165,500 | — | — |
| 2016-05-06 | $27.10 | $27.10 | 143,700 | — | — |
| 2016-05-05 | $27.00 | $27.00 | 112,740 | — | — |
| 2016-05-04 | $26.90 | $26.90 | 146,790 | — | — |
| 2016-05-03 | $27.20 | $27.20 | 124,950 | — | — |
| 2016-05-02 | $28.80 | $28.80 | 89,880 | — | — |
| 2016-04-29 | $29.60 | $29.60 | 113,980 | — | — |
| 2016-04-28 | $28.90 | $28.90 | 122,820 | — | — |
| 2016-04-27 | $29.60 | $29.60 | 243,860 | — | — |
| 2016-04-26 | $29.60 | $29.60 | 150,600 | — | — |
| 2016-04-25 | $29.20 | $29.20 | 144,040 | — | — |
| 2016-04-22 | $29.80 | $29.80 | 333,540 | — | — |
| 2016-04-21 | $28.80 | $28.80 | 307,620 | — | — |
| 2016-04-20 | $28.70 | $28.70 | 260,260 | — | — |
| 2016-04-19 | $28.20 | $28.20 | 490,240 | — | — |
| 2016-04-18 | $26.20 | $26.20 | 94,360 | — | — |
| 2016-04-15 | $25.30 | $25.30 | 48,580 | — | — |
| 2016-04-14 | $25.80 | $25.80 | 65,090 | — | — |
| 2016-04-13 | $27.00 | $27.00 | 109,730 | — | — |
| 2016-04-12 | $26.20 | $26.20 | 215,550 | — | — |
| 2016-04-11 | $24.80 | $24.80 | 163,360 | — | — |
| 2016-04-08 | $24.90 | $24.90 | 194,230 | — | — |
| 2016-04-07 | $23.70 | $23.70 | 130,910 | — | — |
| 2016-04-06 | $24.00 | $24.00 | 232,450 | — | — |
| 2016-04-05 | $23.10 | $23.10 | 115,810 | — | — |
| 2016-04-04 | $23.10 | $23.10 | 127,060 | — | — |
| 2016-04-01 | $23.40 | $23.40 | 462,010 | — | — |
| 2016-03-31 | $24.70 | $24.70 | 381,270 | — | — |
| 2016-03-30 | $26.50 | $26.50 | 125,000 | — | — |
| 2016-03-29 | $25.80 | $25.80 | 60,440 | — | — |
| 2016-03-28 | $25.40 | $25.40 | 36,300 | — | — |
| 2016-03-24 | $25.30 | $25.30 | 51,000 | — | — |
| 2016-03-23 | $25.20 | $25.20 | 69,380 | — | — |
| 2016-03-22 | $26.30 | $26.30 | 43,550 | — | — |
| 2016-03-21 | $26.50 | $26.50 | 46,780 | — | — |
| 2016-03-18 | $25.60 | $25.60 | 233,630 | — | — |
| 2016-03-17 | $27.90 | $27.90 | 91,430 | — | — |
| 2016-03-16 | $27.00 | $27.00 | 57,440 | — | — |
| 2016-03-15 | $26.50 | $26.50 | 54,060 | — | — |
| 2016-03-14 | $26.90 | $26.90 | 63,020 | — | — |
| 2016-03-11 | $27.90 | $27.90 | 86,810 | — | — |
| 2016-03-10 | $27.40 | $27.40 | 121,440 | — | — |
| 2016-03-09 | $27.10 | $27.10 | 134,440 | — | — |
| 2016-03-08 | $28.00 | $28.00 | 232,050 | — | — |
| 2016-03-07 | $28.40 | $28.40 | 164,810 | — | — |
| 2016-03-04 | $28.00 | $28.00 | 259,660 | — | — |
| 2016-03-03 | $27.70 | $27.70 | 132,120 | — | — |
| 2016-03-02 | $26.60 | $26.60 | 136,260 | — | — |
| 2016-03-01 | $24.70 | $24.70 | 160,430 | — | — |
| 2016-02-29 | $23.80 | $23.80 | 150,950 | — | — |
| 2016-02-26 | $22.20 | $22.20 | 220,790 | — | — |
| 2016-02-25 | $22.20 | $22.20 | 184,550 | — | — |
| 2016-02-24 | $22.30 | $22.30 | 77,710 | — | — |
| 2016-02-23 | $21.80 | $21.80 | 50,970 | — | — |
| 2016-02-22 | $22.70 | $22.70 | 128,280 | — | — |
| 2016-02-19 | $21.20 | $21.20 | 76,550 | — | — |
| 2016-02-18 | $21.80 | $21.80 | 89,250 | — | — |
| 2016-02-17 | $22.50 | $22.50 | 333,720 | — | — |
| 2016-02-16 | $21.30 | $21.30 | 123,800 | — | — |
| 2016-02-12 | $21.40 | $21.40 | 136,170 | — | — |
| 2016-02-11 | $20.40 | $20.40 | 126,930 | — | — |
| 2016-02-10 | $20.50 | $20.50 | 74,580 | — | — |
| 2016-02-09 | $20.30 | $20.30 | 67,480 | — | — |
| 2016-02-08 | $20.60 | $20.60 | 41,680 | — | — |
| 2016-02-05 | $21.10 | $21.10 | 55,540 | — | — |
| 2016-02-04 | $22.00 | $22.00 | 86,080 | — | — |
| 2016-02-03 | $22.00 | $22.00 | 90,260 | — | — |
| 2016-02-02 | $20.90 | $20.90 | 110,030 | — | — |
| 2016-02-01 | $21.80 | $21.80 | 108,030 | — | — |
| 2016-01-29 | $22.90 | $22.90 | 117,060 | — | — |
| 2016-01-28 | $22.50 | $22.50 | 155,430 | — | — |
| 2016-01-27 | $21.80 | $21.80 | 118,320 | — | — |
| 2016-01-26 | $22.40 | $22.40 | 163,950 | — | — |
| 2016-01-25 | $22.10 | $22.10 | 147,100 | — | — |
| 2016-01-22 | $23.90 | $23.90 | 243,460 | — | — |
| 2016-01-21 | $21.00 | $21.00 | 192,620 | — | — |
| 2016-01-20 | $20.10 | $20.10 | 98,840 | — | — |
| 2016-01-19 | $19.40 | $19.40 | 112,710 | — | — |
| 2016-01-15 | $19.90 | $19.90 | 91,780 | — | — |
| 2016-01-14 | $19.90 | $19.90 | 105,290 | — | — |
| 2016-01-13 | $18.90 | $18.90 | 104,530 | — | — |
| 2016-01-12 | $18.70 | $18.70 | 82,620 | — | — |
| 2016-01-11 | $18.90 | $18.90 | 82,220 | — | — |
| 2016-01-08 | $20.20 | $20.20 | 58,110 | — | — |
| 2016-01-07 | $20.00 | $20.00 | 86,750 | — | — |
| 2016-01-06 | $21.00 | $21.00 | 63,010 | — | — |
| 2016-01-05 | $22.10 | $22.10 | 54,430 | — | — |
| 2016-01-04 | $21.80 | $21.80 | 57,750 | — | — |