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
- 2001-03-19 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 | $30.50 | $30.50 | 9,570 | — | — |
| 2016-12-29 | $29.00 | $29.00 | 6,900 | — | — |
| 2016-12-28 | $28.50 | $28.50 | 5,460 | — | — |
| 2016-12-27 | $27.50 | $27.50 | 4,790 | — | — |
| 2016-12-23 | $27.00 | $27.00 | 1,200 | — | — |
| 2016-12-22 | $27.00 | $27.00 | 4,530 | — | — |
| 2016-12-21 | $26.50 | $26.50 | 3,260 | — | — |
| 2016-12-20 | $25.50 | $25.50 | 2,650 | — | — |
| 2016-12-19 | $25.00 | $25.00 | 5,100 | — | — |
| 2016-12-16 | $26.00 | $26.00 | 4,760 | — | — |
| 2016-12-15 | $25.00 | $25.00 | 2,890 | — | — |
| 2016-12-14 | $24.00 | $24.00 | 4,720 | — | — |
| 2016-12-13 | $24.50 | $24.50 | 13,520 | — | — |
| 2016-12-12 | $25.00 | $25.00 | 6,610 | — | — |
| 2016-12-09 | $25.50 | $25.50 | 9,900 | — | — |
| 2016-12-08 | $24.50 | $24.50 | 7,330 | — | — |
| 2016-12-07 | $24.50 | $24.50 | 2,140 | — | — |
| 2016-12-06 | $25.00 | $25.00 | 72,960 | — | — |
| 2016-12-05 | $24.00 | $24.00 | 5,880 | — | — |
| 2016-12-02 | $24.00 | $24.00 | 1,390 | — | — |
| 2016-12-01 | $24.00 | $24.00 | 2,810 | — | — |
| 2016-11-30 | $24.50 | $24.50 | 2,660 | — | — |
| 2016-11-29 | $24.50 | $24.50 | 11,170 | — | — |
| 2016-11-28 | $24.50 | $24.50 | 3,890 | — | — |
| 2016-11-25 | $26.50 | $26.50 | 4,500 | — | — |
| 2016-11-23 | $26.00 | $26.00 | 6,800 | — | — |
| 2016-11-22 | $25.00 | $25.00 | 6,800 | — | — |
| 2016-11-21 | $25.50 | $25.50 | 9,130 | — | — |
| 2016-11-18 | $26.00 | $26.00 | 1,650 | — | — |
| 2016-11-17 | $25.50 | $25.50 | 8,440 | — | — |
| 2016-11-16 | $26.00 | $26.00 | 13,440 | — | — |
| 2016-11-15 | $26.00 | $26.00 | 17,420 | — | — |
| 2016-11-14 | $26.00 | $26.00 | 3,410 | — | — |
| 2016-11-11 | $26.00 | $26.00 | 2,260 | — | — |
| 2016-11-10 | $26.00 | $26.00 | 5,120 | — | — |
| 2016-11-09 | $25.00 | $25.00 | 5,010 | — | — |
| 2016-11-08 | $24.50 | $24.50 | 4,110 | — | — |
| 2016-11-07 | $24.00 | $24.00 | 4,570 | — | — |
| 2016-11-04 | $24.00 | $24.00 | 4,810 | — | — |
| 2016-11-03 | $23.00 | $23.00 | 5,550 | — | — |
| 2016-11-02 | $23.00 | $23.00 | 2,300 | — | — |
| 2016-11-01 | $23.50 | $23.50 | 5,580 | — | — |
| 2016-10-31 | $24.00 | $24.00 | 2,900 | — | — |
| 2016-10-28 | $23.50 | $23.50 | 8,850 | — | — |
| 2016-10-27 | $23.00 | $23.00 | 19,090 | — | — |
| 2016-10-26 | $23.50 | $23.50 | 4,810 | — | — |
| 2016-10-25 | $24.00 | $24.00 | 50,700 | — | — |
| 2016-10-24 | $25.00 | $25.00 | 6,790 | — | — |
| 2016-10-21 | $26.50 | $26.50 | 3,380 | — | — |
| 2016-10-20 | $25.50 | $25.50 | 5,150 | — | — |
| 2016-10-19 | $26.00 | $26.00 | 2,750 | — | — |
| 2016-10-18 | $26.00 | $26.00 | 2,730 | — | — |
| 2016-10-17 | $26.00 | $26.00 | 5,070 | — | — |
| 2016-10-14 | $27.00 | $27.00 | 2,410 | — | — |
| 2016-10-13 | $25.90 | $25.90 | 2,390 | — | — |
| 2016-10-12 | $25.90 | $25.90 | 870 | — | — |
| 2016-10-11 | $25.80 | $25.80 | 5,520 | — | — |
| 2016-10-10 | $26.00 | $26.00 | 4,370 | — | — |
| 2016-10-07 | $24.40 | $24.40 | 63,880 | — | — |
| 2016-10-06 | $26.40 | $26.40 | 2,060 | — | — |
| 2016-10-05 | $27.40 | $27.40 | 4,280 | — | — |
| 2016-10-04 | $26.20 | $26.20 | 1,910 | — | — |
| 2016-10-03 | $26.90 | $26.90 | 1,380 | — | — |
| 2016-09-30 | $27.20 | $27.20 | 3,120 | — | — |
| 2016-09-29 | $27.40 | $27.40 | 4,600 | — | — |
| 2016-09-28 | $28.00 | $28.00 | 4,300 | — | — |
| 2016-09-27 | $28.30 | $28.30 | 69,880 | — | — |
| 2016-09-26 | $28.50 | $28.50 | 4,530 | — | — |
| 2016-09-23 | $28.80 | $28.80 | 3,090 | — | — |
| 2016-09-22 | $28.50 | $28.50 | 5,900 | — | — |
| 2016-09-21 | $28.10 | $28.10 | 2,220 | — | — |
| 2016-09-20 | $27.20 | $27.20 | 2,870 | — | — |
| 2016-09-19 | $26.60 | $26.60 | 17,170 | — | — |
| 2016-09-16 | $26.10 | $26.10 | 8,110 | — | — |
| 2016-09-15 | $25.80 | $25.80 | 6,070 | — | — |
| 2016-09-14 | $26.00 | $26.00 | 2,540 | — | — |
| 2016-09-13 | $26.10 | $26.10 | 2,140 | — | — |
| 2016-09-12 | $26.40 | $26.40 | 3,000 | — | — |
| 2016-09-09 | $26.50 | $26.50 | 4,220 | — | — |
| 2016-09-08 | $26.20 | $26.20 | 40,870 | — | — |
| 2016-09-07 | $26.40 | $26.40 | 14,560 | — | — |
| 2016-09-06 | $26.70 | $26.70 | 8,000 | — | — |
| 2016-09-02 | $27.90 | $27.90 | 2,310 | — | — |
| 2016-09-01 | $27.00 | $27.00 | 4,680 | — | — |
| 2016-08-31 | $27.10 | $27.10 | 12,200 | — | — |
| 2016-08-30 | $27.00 | $27.00 | 6,660 | — | — |
| 2016-08-29 | $26.20 | $26.20 | 3,970 | — | — |
| 2016-08-26 | $26.00 | $26.00 | 9,000 | — | — |
| 2016-08-25 | $27.00 | $27.00 | 4,400 | — | — |
| 2016-08-24 | $26.70 | $26.70 | 6,470 | — | — |
| 2016-08-23 | $26.50 | $26.50 | 72,130 | — | — |
| 2016-08-22 | $26.50 | $26.50 | 4,960 | — | — |
| 2016-08-19 | $26.20 | $26.20 | 8,230 | — | — |
| 2016-08-18 | $25.60 | $25.60 | 13,000 | — | — |
| 2016-08-17 | $25.30 | $25.30 | 5,540 | — | — |
| 2016-08-16 | $25.60 | $25.60 | 10,150 | — | — |
| 2016-08-15 | $26.10 | $26.10 | 5,760 | — | — |
| 2016-08-12 | $26.50 | $26.50 | 5,840 | — | — |
| 2016-08-11 | $26.90 | $26.90 | 1,960 | — | — |
| 2016-08-10 | $27.10 | $27.10 | 9,890 | — | — |
| 2016-08-09 | $27.20 | $27.20 | 1,680 | — | — |
| 2016-08-08 | $27.40 | $27.40 | 9,830 | — | — |
| 2016-08-05 | $27.50 | $27.50 | 9,660 | — | — |
| 2016-08-04 | $28.00 | $28.00 | 1,940 | — | — |
| 2016-08-03 | $28.00 | $28.00 | 4,690 | — | — |
| 2016-08-02 | $28.30 | $28.30 | 3,590 | — | — |
| 2016-08-01 | $28.50 | $28.50 | 6,210 | — | — |
| 2016-07-29 | $28.50 | $28.50 | 20,420 | — | — |
| 2016-07-28 | $29.10 | $29.10 | 29,450 | — | — |
| 2016-07-27 | $29.90 | $29.90 | 9,280 | — | — |
| 2016-07-26 | $30.80 | $30.80 | 5,750 | — | — |
| 2016-07-25 | $31.00 | $31.00 | 7,310 | — | — |
| 2016-07-22 | $31.80 | $31.80 | 4,990 | — | — |
| 2016-07-21 | $31.80 | $31.80 | 3,470 | — | — |
| 2016-07-20 | $31.90 | $31.90 | 8,580 | — | — |
| 2016-07-19 | $31.00 | $31.00 | 8,020 | — | — |
| 2016-07-18 | $30.30 | $30.30 | 4,010 | — | — |
| 2016-07-15 | $30.20 | $30.20 | 8,120 | — | — |
| 2016-07-14 | $30.20 | $30.20 | 4,510 | — | — |
| 2016-07-13 | $28.60 | $28.60 | 8,590 | — | — |
| 2016-07-12 | $28.40 | $28.40 | 11,330 | — | — |
| 2016-07-11 | $27.60 | $27.60 | 9,710 | — | — |
| 2016-07-08 | $28.00 | $28.00 | 4,070 | — | — |
| 2016-07-07 | $27.40 | $27.40 | 5,050 | — | — |
| 2016-07-06 | $27.60 | $27.60 | 7,110 | — | — |
| 2016-07-05 | $27.70 | $27.70 | 13,670 | — | — |
| 2016-07-01 | $28.50 | $28.50 | 2,690 | — | — |
| 2016-06-30 | $28.60 | $28.60 | 8,040 | — | — |
| 2016-06-29 | $29.60 | $29.60 | 9,460 | — | — |
| 2016-06-28 | $29.10 | $29.10 | 7,970 | — | — |
| 2016-06-27 | $29.30 | $29.30 | 19,560 | — | — |
| 2016-06-24 | $31.90 | $31.90 | 258,970 | — | — |
| 2016-06-23 | $34.70 | $34.70 | 25,530 | — | — |
| 2016-06-22 | $33.30 | $33.30 | 12,850 | — | — |
| 2016-06-21 | $34.40 | $34.40 | 10,560 | — | — |
| 2016-06-20 | $34.40 | $34.40 | 7,990 | — | — |
| 2016-06-17 | $34.00 | $34.00 | 18,470 | — | — |
| 2016-06-16 | $33.80 | $33.80 | 8,870 | — | — |
| 2016-06-15 | $34.40 | $34.40 | 7,460 | — | — |
| 2016-06-14 | $34.30 | $34.30 | 10,490 | — | — |
| 2016-06-13 | $35.20 | $35.20 | 9,350 | — | — |
| 2016-06-10 | $34.90 | $34.90 | 17,870 | — | — |
| 2016-06-09 | $34.90 | $34.90 | 7,750 | — | — |
| 2016-06-08 | $36.10 | $36.10 | 10,390 | — | — |
| 2016-06-07 | $36.50 | $36.50 | 8,960 | — | — |
| 2016-06-06 | $36.50 | $36.50 | 10,350 | — | — |
| 2016-06-03 | $36.50 | $36.50 | 29,190 | — | — |
| 2016-06-02 | $37.40 | $37.40 | 13,030 | — | — |
| 2016-06-01 | $38.30 | $38.30 | 13,470 | — | — |
| 2016-05-31 | $36.50 | $36.50 | 35,560 | — | — |
| 2016-05-27 | $35.40 | $35.40 | 44,410 | — | — |
| 2016-05-26 | $34.00 | $34.00 | 7,190 | — | — |
| 2016-05-25 | $35.50 | $35.50 | 7,420 | — | — |
| 2016-05-24 | $35.30 | $35.30 | 8,080 | — | — |
| 2016-05-23 | $34.10 | $34.10 | 5,950 | — | — |
| 2016-05-20 | $32.80 | $32.80 | 10,330 | — | — |
| 2016-05-19 | $32.40 | $32.40 | 6,570 | — | — |
| 2016-05-18 | $32.70 | $32.70 | 7,970 | — | — |
| 2016-05-17 | $32.30 | $32.30 | 12,540 | — | — |
| 2016-05-16 | $31.40 | $31.40 | 7,100 | — | — |
| 2016-05-13 | $29.90 | $29.90 | 12,500 | — | — |
| 2016-05-12 | $28.50 | $28.50 | 4,950 | — | — |
| 2016-05-11 | $28.10 | $28.10 | 4,100 | — | — |
| 2016-05-10 | $30.20 | $30.20 | 4,960 | — | — |
| 2016-05-09 | $28.50 | $28.50 | 5,160 | — | — |
| 2016-05-06 | $28.20 | $28.20 | 4,580 | — | — |
| 2016-05-05 | $28.70 | $28.70 | 9,860 | — | — |
| 2016-05-04 | $29.40 | $29.40 | 3,700 | — | — |
| 2016-05-03 | $30.40 | $30.40 | 35,480 | — | — |
| 2016-05-02 | $31.70 | $31.70 | 16,620 | — | — |
| 2016-04-29 | $29.70 | $29.70 | 15,460 | — | — |
| 2016-04-28 | $30.90 | $30.90 | 5,790 | — | — |
| 2016-04-27 | $31.40 | $31.40 | 9,120 | — | — |
| 2016-04-26 | $31.00 | $31.00 | 5,510 | — | — |
| 2016-04-25 | $30.80 | $30.80 | 8,760 | — | — |
| 2016-04-22 | $31.20 | $31.20 | 4,430 | — | — |
| 2016-04-21 | $31.60 | $31.60 | 12,430 | — | — |
| 2016-04-20 | $32.00 | $32.00 | 17,220 | — | — |
| 2016-04-19 | $29.60 | $29.60 | 5,850 | — | — |
| 2016-04-18 | $28.60 | $28.60 | 2,940 | — | — |
| 2016-04-15 | $28.80 | $28.80 | 1,620 | — | — |
| 2016-04-14 | $28.50 | $28.50 | 2,860 | — | — |
| 2016-04-13 | $28.10 | $28.10 | 10,090 | — | — |
| 2016-04-12 | $27.50 | $27.50 | 8,140 | — | — |
| 2016-04-11 | $28.70 | $28.70 | 12,150 | — | — |
| 2016-04-08 | $27.20 | $27.20 | 5,350 | — | — |
| 2016-04-07 | $27.60 | $27.60 | 5,440 | — | — |
| 2016-04-06 | $28.50 | $28.50 | 8,030 | — | — |
| 2016-04-05 | $29.30 | $29.30 | 6,280 | — | — |
| 2016-04-04 | $30.00 | $30.00 | 3,830 | — | — |
| 2016-04-01 | $30.50 | $30.50 | 3,540 | — | — |
| 2016-03-31 | $30.20 | $30.20 | 4,930 | — | — |
| 2016-03-30 | $30.20 | $30.20 | 8,530 | — | — |
| 2016-03-29 | $31.00 | $31.00 | 18,390 | — | — |
| 2016-03-28 | $26.60 | $26.60 | 2,530 | — | — |
| 2016-03-24 | $26.10 | $26.10 | 7,050 | — | — |
| 2016-03-23 | $25.70 | $25.70 | 8,750 | — | — |
| 2016-03-22 | $26.90 | $26.90 | 3,290 | — | — |
| 2016-03-21 | $27.70 | $27.70 | 2,560 | — | — |
| 2016-03-18 | $27.70 | $27.70 | 15,310 | — | — |
| 2016-03-17 | $27.70 | $27.70 | 4,610 | — | — |
| 2016-03-16 | $27.50 | $27.50 | 2,470 | — | — |
| 2016-03-15 | $27.30 | $27.30 | 5,650 | — | — |
| 2016-03-14 | $27.90 | $27.90 | 3,040 | — | — |
| 2016-03-11 | $28.70 | $28.70 | 2,550 | — | — |
| 2016-03-10 | $28.30 | $28.30 | 3,820 | — | — |
| 2016-03-09 | $28.40 | $28.40 | 4,950 | — | — |
| 2016-03-08 | $28.30 | $28.30 | 5,300 | — | — |
| 2016-03-07 | $31.30 | $31.30 | 7,010 | — | — |
| 2016-03-04 | $30.10 | $30.10 | 12,340 | — | — |
| 2016-03-03 | $27.80 | $27.80 | 6,290 | — | — |
| 2016-03-02 | $28.50 | $28.50 | 5,790 | — | — |
| 2016-03-01 | $28.20 | $28.20 | 8,500 | — | — |
| 2016-02-29 | $27.50 | $27.50 | 8,330 | — | — |
| 2016-02-26 | $27.90 | $27.90 | 5,280 | — | — |
| 2016-02-25 | $28.20 | $28.20 | 4,080 | — | — |
| 2016-02-24 | $26.00 | $26.00 | 5,450 | — | — |
| 2016-02-23 | $24.80 | $24.80 | 5,750 | — | — |
| 2016-02-22 | $26.60 | $26.60 | 5,960 | — | — |
| 2016-02-19 | $26.50 | $26.50 | 14,580 | — | — |
| 2016-02-18 | $28.00 | $28.00 | 3,030 | — | — |
| 2016-02-17 | $28.60 | $28.60 | 4,520 | — | — |
| 2016-02-16 | $27.60 | $27.60 | 3,930 | — | — |
| 2016-02-12 | $26.50 | $26.50 | 3,520 | — | — |
| 2016-02-11 | $26.40 | $26.40 | 3,430 | — | — |
| 2016-02-10 | $28.80 | $28.80 | 5,220 | — | — |
| 2016-02-09 | $28.50 | $28.50 | 5,300 | — | — |
| 2016-02-08 | $30.00 | $30.00 | 3,540 | — | — |
| 2016-02-05 | $29.60 | $29.60 | 11,990 | — | — |
| 2016-02-04 | $30.90 | $30.90 | 4,590 | — | — |
| 2016-02-03 | $30.00 | $30.00 | 3,660 | — | — |
| 2016-02-02 | $29.60 | $29.60 | 6,000 | — | — |
| 2016-02-01 | $29.30 | $29.30 | 3,410 | — | — |
| 2016-01-29 | $29.70 | $29.70 | 12,610 | — | — |
| 2016-01-28 | $26.80 | $26.80 | 3,550 | — | — |
| 2016-01-27 | $26.90 | $26.90 | 4,900 | — | — |
| 2016-01-26 | $27.80 | $27.80 | 5,120 | — | — |
| 2016-01-25 | $28.00 | $28.00 | 6,930 | — | — |
| 2016-01-22 | $29.00 | $29.00 | 11,010 | — | — |
| 2016-01-21 | $28.40 | $28.40 | 5,980 | — | — |
| 2016-01-20 | $27.40 | $27.40 | 7,690 | — | — |
| 2016-01-19 | $26.50 | $26.50 | 4,900 | — | — |
| 2016-01-15 | $27.20 | $27.20 | 14,160 | — | — |
| 2016-01-14 | $28.00 | $28.00 | 7,570 | — | — |
| 2016-01-13 | $27.00 | $27.00 | 19,070 | — | — |
| 2016-01-12 | $28.10 | $28.10 | 13,310 | — | — |
| 2016-01-11 | $29.10 | $29.10 | 11,560 | — | — |
| 2016-01-08 | $29.40 | $29.40 | 21,640 | — | — |
| 2016-01-07 | $30.20 | $30.20 | 8,520 | — | — |
| 2016-01-06 | $32.50 | $32.50 | 13,190 | — | — |
| 2016-01-05 | $31.80 | $31.80 | 8,760 | — | — |
| 2016-01-04 | $32.30 | $32.30 | 10,180 | — | — |