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
- 2003-12-18 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 | $28.80 | $28.80 | 18,565 | — | — |
| 2016-12-29 | $27.20 | $27.20 | 22,160 | — | — |
| 2016-12-28 | $27.00 | $27.00 | 33,545 | — | — |
| 2016-12-27 | $27.80 | $27.80 | 12,735 | — | — |
| 2016-12-23 | $28.20 | $28.20 | 7,025 | — | — |
| 2016-12-22 | $28.40 | $28.40 | 12,880 | — | — |
| 2016-12-21 | $28.60 | $28.60 | 11,210 | — | — |
| 2016-12-20 | $28.60 | $28.60 | 24,500 | — | — |
| 2016-12-19 | $28.80 | $28.80 | 12,895 | — | — |
| 2016-12-16 | $28.80 | $28.80 | 11,935 | — | — |
| 2016-12-15 | $28.60 | $28.60 | 11,840 | — | — |
| 2016-12-14 | $28.80 | $28.80 | 9,085 | — | — |
| 2016-12-13 | $29.40 | $29.40 | 9,885 | — | — |
| 2016-12-12 | $30.40 | $30.40 | 7,860 | — | — |
| 2016-12-09 | $31.60 | $31.60 | 11,070 | — | — |
| 2016-12-08 | $31.20 | $31.20 | 10,310 | — | — |
| 2016-12-07 | $30.80 | $30.80 | 10,520 | — | — |
| 2016-12-06 | $31.40 | $31.40 | 12,550 | — | — |
| 2016-12-05 | $32.00 | $32.00 | 23,470 | — | — |
| 2016-12-02 | $31.60 | $31.60 | 34,260 | — | — |
| 2016-12-01 | $31.60 | $31.60 | 20,200 | — | — |
| 2016-11-30 | $30.80 | $30.80 | 34,365 | — | — |
| 2016-11-29 | $33.20 | $33.20 | 25,670 | — | — |
| 2016-11-28 | $34.20 | $34.20 | 74,650 | — | — |
| 2016-11-25 | $32.80 | $32.80 | 5,285 | — | — |
| 2016-11-23 | $31.80 | $31.80 | 8,575 | — | — |
| 2016-11-22 | $32.20 | $32.20 | 5,540 | — | — |
| 2016-11-21 | $32.20 | $32.20 | 5,790 | — | — |
| 2016-11-18 | $31.60 | $31.60 | 2,910 | — | — |
| 2016-11-17 | $31.80 | $31.80 | 5,465 | — | — |
| 2016-11-16 | $31.80 | $31.80 | 5,690 | — | — |
| 2016-11-15 | $33.00 | $33.00 | 2,915 | — | — |
| 2016-11-14 | $32.40 | $32.40 | 9,435 | — | — |
| 2016-11-11 | $33.20 | $33.20 | 8,330 | — | — |
| 2016-11-10 | $32.00 | $32.00 | 11,730 | — | — |
| 2016-11-09 | $30.20 | $30.20 | 8,250 | — | — |
| 2016-11-08 | $30.00 | $30.00 | 6,265 | — | — |
| 2016-11-07 | $29.00 | $29.00 | 5,135 | — | — |
| 2016-11-04 | $29.00 | $29.00 | 5,325 | — | — |
| 2016-11-03 | $29.00 | $29.00 | 13,325 | — | — |
| 2016-11-02 | $30.00 | $30.00 | 7,995 | — | — |
| 2016-11-01 | $30.00 | $30.00 | 10,620 | — | — |
| 2016-10-31 | $30.40 | $30.40 | 7,665 | — | — |
| 2016-10-28 | $29.80 | $29.80 | 14,135 | — | — |
| 2016-10-27 | $30.40 | $30.40 | 8,110 | — | — |
| 2016-10-26 | $31.80 | $31.80 | 5,455 | — | — |
| 2016-10-25 | $32.80 | $32.80 | 7,960 | — | — |
| 2016-10-24 | $32.20 | $32.20 | 4,145 | — | — |
| 2016-10-21 | $32.40 | $32.40 | 4,915 | — | — |
| 2016-10-20 | $33.00 | $33.00 | 1,710 | — | — |
| 2016-10-19 | $32.40 | $32.40 | 2,405 | — | — |
| 2016-10-18 | $32.60 | $32.60 | 1,980 | — | — |
| 2016-10-17 | $32.20 | $32.20 | 20,330 | — | — |
| 2016-10-14 | $34.20 | $34.20 | 10,510 | — | — |
| 2016-10-13 | $35.00 | $35.00 | 10,065 | — | — |
| 2016-10-12 | $34.20 | $34.20 | 12,330 | — | — |
| 2016-10-11 | $34.00 | $34.00 | 8,565 | — | — |
| 2016-10-10 | $35.00 | $35.00 | 4,430 | — | — |
| 2016-10-07 | $35.20 | $35.20 | 8,765 | — | — |
| 2016-10-06 | $35.20 | $35.20 | 6,170 | — | — |
| 2016-10-05 | $35.40 | $35.40 | 12,550 | — | — |
| 2016-10-04 | $35.40 | $35.40 | 10,860 | — | — |
| 2016-10-03 | $37.20 | $37.20 | 57,240 | — | — |
| 2016-09-30 | $35.20 | $35.20 | 9,975 | — | — |
| 2016-09-29 | $34.40 | $34.40 | 9,700 | — | — |
| 2016-09-28 | $34.80 | $34.80 | 8,130 | — | — |
| 2016-09-27 | $34.60 | $34.60 | 9,395 | — | — |
| 2016-09-26 | $34.20 | $34.20 | 6,895 | — | — |
| 2016-09-23 | $33.80 | $33.80 | 9,360 | — | — |
| 2016-09-22 | $34.60 | $34.60 | 18,805 | — | — |
| 2016-09-21 | $35.00 | $35.00 | 12,320 | — | — |
| 2016-09-20 | $35.20 | $35.20 | 14,865 | — | — |
| 2016-09-19 | $34.20 | $34.20 | 7,190 | — | — |
| 2016-09-16 | $34.20 | $34.20 | 18,605 | — | — |
| 2016-09-15 | $35.20 | $35.20 | 9,690 | — | — |
| 2016-09-14 | $35.40 | $35.40 | 10,370 | — | — |
| 2016-09-13 | $34.80 | $34.80 | 11,995 | — | — |
| 2016-09-12 | $35.40 | $35.40 | 12,440 | — | — |
| 2016-09-09 | $36.00 | $36.00 | 14,000 | — | — |
| 2016-09-08 | $37.40 | $37.40 | 8,065 | — | — |
| 2016-09-07 | $37.40 | $37.40 | 10,460 | — | — |
| 2016-09-06 | $37.60 | $37.60 | 30,095 | — | — |
| 2016-09-02 | $35.20 | $35.20 | 6,210 | — | — |
| 2016-09-01 | $34.80 | $34.80 | 23,555 | — | — |
| 2016-08-31 | $35.80 | $35.80 | 24,560 | — | — |
| 2016-08-30 | $38.00 | $38.00 | 8,680 | — | — |
| 2016-08-29 | $38.00 | $38.00 | 8,425 | — | — |
| 2016-08-26 | $38.20 | $38.20 | 24,190 | — | — |
| 2016-08-25 | $39.60 | $39.60 | 11,335 | — | — |
| 2016-08-24 | $39.40 | $39.40 | 23,715 | — | — |
| 2016-08-23 | $41.00 | $41.00 | 78,055 | — | — |
| 2016-08-22 | $40.80 | $40.80 | 28,355 | — | — |
| 2016-08-19 | $39.20 | $39.20 | 10,825 | — | — |
| 2016-08-18 | $38.80 | $38.80 | 45,020 | — | — |
| 2016-08-17 | $40.60 | $40.60 | 44,800 | — | — |
| 2016-08-16 | $39.80 | $39.80 | 34,590 | — | — |
| 2016-08-15 | $40.80 | $40.80 | 34,345 | — | — |
| 2016-08-12 | $40.60 | $40.60 | 37,320 | — | — |
| 2016-08-11 | $39.60 | $39.60 | 28,230 | — | — |
| 2016-08-10 | $39.40 | $39.40 | 52,475 | — | — |
| 2016-08-09 | $39.20 | $39.20 | 102,860 | — | — |
| 2016-08-08 | $41.20 | $41.20 | 444,945 | — | — |
| 2016-08-05 | $32.20 | $32.20 | 56,115 | — | — |
| 2016-08-04 | $29.60 | $29.60 | 13,500 | — | — |
| 2016-08-03 | $29.00 | $29.00 | 14,660 | — | — |
| 2016-08-02 | $29.20 | $29.20 | 25,580 | — | — |
| 2016-08-01 | $29.40 | $29.40 | 143,920 | — | — |
| 2016-07-29 | $27.20 | $27.20 | 3,385 | — | — |
| 2016-07-28 | $27.20 | $27.20 | 4,760 | — | — |
| 2016-07-27 | $27.60 | $27.60 | 3,445 | — | — |
| 2016-07-26 | $27.80 | $27.80 | 4,530 | — | — |
| 2016-07-25 | $28.00 | $28.00 | 7,980 | — | — |
| 2016-07-22 | $27.40 | $27.40 | 1,395 | — | — |
| 2016-07-21 | $27.80 | $27.80 | 2,100 | — | — |
| 2016-07-20 | $27.60 | $27.60 | 6,765 | — | — |
| 2016-07-19 | $27.60 | $27.60 | 1,955 | — | — |
| 2016-07-18 | $27.80 | $27.80 | 6,890 | — | — |
| 2016-07-15 | $28.00 | $28.00 | 2,065 | — | — |
| 2016-07-14 | $27.60 | $27.60 | 17,120 | — | — |
| 2016-07-13 | $27.80 | $27.80 | 6,205 | — | — |
| 2016-07-12 | $28.00 | $28.00 | 9,550 | — | — |
| 2016-07-11 | $27.80 | $27.80 | 7,565 | — | — |
| 2016-07-08 | $28.40 | $28.40 | 7,095 | — | — |
| 2016-07-07 | $28.20 | $28.20 | 4,405 | — | — |
| 2016-07-06 | $27.20 | $27.20 | 13,425 | — | — |
| 2016-07-05 | $27.40 | $27.40 | 2,520 | — | — |
| 2016-07-01 | $27.80 | $27.80 | 5,845 | — | — |
| 2016-06-30 | $27.20 | $27.20 | 4,665 | — | — |
| 2016-06-29 | $27.00 | $27.00 | 7,655 | — | — |
| 2016-06-28 | $27.40 | $27.40 | 3,550 | — | — |
| 2016-06-27 | $25.40 | $25.40 | 6,795 | — | — |
| 2016-06-24 | $27.20 | $27.20 | 5,425 | — | — |
| 2016-06-23 | $26.80 | $26.80 | 3,770 | — | — |
| 2016-06-22 | $25.80 | $25.80 | 3,990 | — | — |
| 2016-06-21 | $26.20 | $26.20 | 2,825 | — | — |
| 2016-06-20 | $26.40 | $26.40 | 3,450 | — | — |
| 2016-06-17 | $25.40 | $25.40 | 4,595 | — | — |
| 2016-06-16 | $26.60 | $26.60 | 6,370 | — | — |
| 2016-06-15 | $25.60 | $25.60 | 24,570 | — | — |
| 2016-06-14 | $26.60 | $26.60 | 7,370 | — | — |
| 2016-06-13 | $27.00 | $27.00 | 5,910 | — | — |
| 2016-06-10 | $27.80 | $27.80 | 4,860 | — | — |
| 2016-06-09 | $28.20 | $28.20 | 6,720 | — | — |
| 2016-06-08 | $28.80 | $28.80 | 10,155 | — | — |
| 2016-06-07 | $29.20 | $29.20 | 8,495 | — | — |
| 2016-06-06 | $29.20 | $29.20 | 6,470 | — | — |
| 2016-06-03 | $29.00 | $29.00 | 12,485 | — | — |
| 2016-06-02 | $28.40 | $28.40 | 62,795 | — | — |
| 2016-06-01 | $28.60 | $28.60 | 9,180 | — | — |
| 2016-05-31 | $28.80 | $28.80 | 19,250 | — | — |
| 2016-05-27 | $28.40 | $28.40 | 2,005 | — | — |
| 2016-05-26 | $28.60 | $28.60 | 3,070 | — | — |
| 2016-05-25 | $28.40 | $28.40 | 3,445 | — | — |
| 2016-05-24 | $27.80 | $27.80 | 4,205 | — | — |
| 2016-05-23 | $27.60 | $27.60 | 1,600 | — | — |
| 2016-05-20 | $27.00 | $27.00 | 4,255 | — | — |
| 2016-05-19 | $26.80 | $26.80 | 4,020 | — | — |
| 2016-05-18 | $27.00 | $27.00 | 2,905 | — | — |
| 2016-05-17 | $27.80 | $27.80 | 2,115 | — | — |
| 2016-05-16 | $27.80 | $27.80 | 1,915 | — | — |
| 2016-05-13 | $28.20 | $28.20 | 3,195 | — | — |
| 2016-05-12 | $28.00 | $28.00 | 7,900 | — | — |
| 2016-05-11 | $27.80 | $27.80 | 3,515 | — | — |
| 2016-05-10 | $28.20 | $28.20 | 1,605 | — | — |
| 2016-05-09 | $28.00 | $28.00 | 2,810 | — | — |
| 2016-05-06 | $26.80 | $26.80 | 6,825 | — | — |
| 2016-05-05 | $27.40 | $27.40 | 6,830 | — | — |
| 2016-05-04 | $27.60 | $27.60 | 8,400 | — | — |
| 2016-05-03 | $28.40 | $28.40 | 1,935 | — | — |
| 2016-05-02 | $28.80 | $28.80 | 5,390 | — | — |
| 2016-04-29 | $28.00 | $28.00 | 4,445 | — | — |
| 2016-04-28 | $28.00 | $28.00 | 6,970 | — | — |
| 2016-04-27 | $28.80 | $28.80 | 3,665 | — | — |
| 2016-04-26 | $28.60 | $28.60 | 7,600 | — | — |
| 2016-04-25 | $29.80 | $29.80 | 4,860 | — | — |
| 2016-04-22 | $30.40 | $30.40 | 12,165 | — | — |
| 2016-04-21 | $30.40 | $30.40 | 9,255 | — | — |
| 2016-04-20 | $30.60 | $30.60 | 19,835 | — | — |
| 2016-04-19 | $30.60 | $30.60 | 17,670 | — | — |
| 2016-04-18 | $30.20 | $30.20 | 20,295 | — | — |
| 2016-04-15 | $32.00 | $32.00 | 56,360 | — | — |
| 2016-04-14 | $32.80 | $32.80 | 35,955 | — | — |
| 2016-04-13 | $29.80 | $29.80 | 15,005 | — | — |
| 2016-04-12 | $30.00 | $30.00 | 26,025 | — | — |
| 2016-04-11 | $30.00 | $30.00 | 20,120 | — | — |
| 2016-04-08 | $27.80 | $27.80 | 8,870 | — | — |
| 2016-04-07 | $27.40 | $27.40 | 9,140 | — | — |
| 2016-04-06 | $27.00 | $27.00 | 16,545 | — | — |
| 2016-04-05 | $26.20 | $26.20 | 3,690 | — | — |
| 2016-04-04 | $25.60 | $25.60 | 2,855 | — | — |
| 2016-04-01 | $25.00 | $25.00 | 4,645 | — | — |
| 2016-03-31 | $25.20 | $25.20 | 8,250 | — | — |
| 2016-03-30 | $25.40 | $25.40 | 17,730 | — | — |
| 2016-03-29 | $23.80 | $23.80 | 2,570 | — | — |
| 2016-03-28 | $23.80 | $23.80 | 3,335 | — | — |
| 2016-03-24 | $24.00 | $24.00 | 1,335 | — | — |
| 2016-03-23 | $23.40 | $23.40 | 1,650 | — | — |
| 2016-03-22 | $24.00 | $24.00 | 3,590 | — | — |
| 2016-03-21 | $24.20 | $24.20 | 5,930 | — | — |
| 2016-03-18 | $23.80 | $23.80 | 3,640 | — | — |
| 2016-03-17 | $23.60 | $23.60 | 6,230 | — | — |
| 2016-03-16 | $24.60 | $24.60 | 11,175 | — | — |
| 2016-03-15 | $23.60 | $23.60 | 10,545 | — | — |
| 2016-03-14 | $23.80 | $23.80 | 4,230 | — | — |
| 2016-03-11 | $24.40 | $24.40 | 13,885 | — | — |
| 2016-03-10 | $24.40 | $24.40 | 2,870 | — | — |
| 2016-03-09 | $24.60 | $24.60 | 5,560 | — | — |
| 2016-03-08 | $24.80 | $24.80 | 4,480 | — | — |
| 2016-03-07 | $24.20 | $24.20 | 6,440 | — | — |
| 2016-03-04 | $24.00 | $24.00 | 4,645 | — | — |
| 2016-03-03 | $24.40 | $24.40 | 7,455 | — | — |
| 2016-03-02 | $23.60 | $23.60 | 4,245 | — | — |
| 2016-03-01 | $23.20 | $23.20 | 4,200 | — | — |
| 2016-02-29 | $23.20 | $23.20 | 3,750 | — | — |
| 2016-02-26 | $24.40 | $24.40 | 7,920 | — | — |
| 2016-02-25 | $23.00 | $23.00 | 6,110 | — | — |
| 2016-02-24 | $22.00 | $22.00 | 4,490 | — | — |
| 2016-02-23 | $21.80 | $21.80 | 3,625 | — | — |
| 2016-02-22 | $22.60 | $22.60 | 2,450 | — | — |
| 2016-02-19 | $23.00 | $23.00 | 4,810 | — | — |
| 2016-02-18 | $21.80 | $21.80 | 7,880 | — | — |
| 2016-02-17 | $21.80 | $21.80 | 10,660 | — | — |
| 2016-02-16 | $21.20 | $21.20 | 7,435 | — | — |
| 2016-02-12 | $20.80 | $20.80 | 6,565 | — | — |
| 2016-02-11 | $21.20 | $21.20 | 23,600 | — | — |
| 2016-02-10 | $20.20 | $20.20 | 16,945 | — | — |
| 2016-02-09 | $22.60 | $22.60 | 9,690 | — | — |
| 2016-02-08 | $23.40 | $23.40 | 12,080 | — | — |
| 2016-02-05 | $24.80 | $24.80 | 8,075 | — | — |
| 2016-02-04 | $24.80 | $24.80 | 14,465 | — | — |
| 2016-02-03 | $24.80 | $24.80 | 8,780 | — | — |
| 2016-02-02 | $26.20 | $26.20 | 1,565 | — | — |
| 2016-02-01 | $26.60 | $26.60 | 5,255 | — | — |
| 2016-01-29 | $25.40 | $25.40 | 4,965 | — | — |
| 2016-01-28 | $25.20 | $25.20 | 11,920 | — | — |
| 2016-01-27 | $25.40 | $25.40 | 3,645 | — | — |
| 2016-01-26 | $26.60 | $26.60 | 5,710 | — | — |
| 2016-01-25 | $26.20 | $26.20 | 10,295 | — | — |
| 2016-01-22 | $26.00 | $26.00 | 6,770 | — | — |
| 2016-01-21 | $26.00 | $26.00 | 10,085 | — | — |
| 2016-01-20 | $26.40 | $26.40 | 34,565 | — | — |
| 2016-01-19 | $26.20 | $26.20 | 17,205 | — | — |
| 2016-01-15 | $26.80 | $26.80 | 15,770 | — | — |
| 2016-01-14 | $27.80 | $27.80 | 16,500 | — | — |
| 2016-01-13 | $27.60 | $27.60 | 21,775 | — | — |
| 2016-01-12 | $28.00 | $28.00 | 8,930 | — | — |
| 2016-01-11 | $28.00 | $28.00 | 34,190 | — | — |
| 2016-01-08 | $30.40 | $30.40 | 15,695 | — | — |
| 2016-01-07 | $31.20 | $31.20 | 20,955 | — | — |
| 2016-01-06 | $31.60 | $31.60 | 27,400 | — | — |
| 2016-01-05 | $32.20 | $32.20 | 11,015 | — | — |
| 2016-01-04 | $33.40 | $33.40 | 22,700 | — | — |