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
- 1998-01-30 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 | $30.22 | $30.22 | 265,600 | — | — |
| 2016-12-29 | $30.43 | $30.43 | 274,300 | — | — |
| 2016-12-28 | $30.47 | $30.47 | 140,200 | — | — |
| 2016-12-27 | $30.85 | $30.85 | 117,300 | — | — |
| 2016-12-23 | $30.42 | $30.42 | 149,100 | — | — |
| 2016-12-22 | $30.29 | $30.29 | 263,400 | — | — |
| 2016-12-21 | $30.60 | $30.60 | 173,900 | — | — |
| 2016-12-20 | $31.18 | $31.18 | 359,900 | — | — |
| 2016-12-19 | $30.43 | $30.43 | 242,700 | — | — |
| 2016-12-16 | $30.49 | $30.49 | 2,373,300 | — | — |
| 2016-12-15 | $32.25 | $32.25 | 437,700 | — | — |
| 2016-12-14 | $31.50 | $31.50 | 224,800 | — | — |
| 2016-12-13 | $31.41 | $31.41 | 422,400 | — | — |
| 2016-12-12 | $31.52 | $31.52 | 351,100 | — | — |
| 2016-12-09 | $31.43 | $31.43 | 267,400 | — | — |
| 2016-12-08 | $32.08 | $32.08 | 311,800 | — | — |
| 2016-12-07 | $30.84 | $30.84 | 171,200 | — | — |
| 2016-12-06 | $30.68 | $30.68 | 259,300 | — | — |
| 2016-12-05 | $30.36 | $30.36 | 287,200 | — | — |
| 2016-12-02 | $29.25 | $29.25 | 212,900 | — | — |
| 2016-12-01 | $29.63 | $29.63 | 240,200 | — | — |
| 2016-11-30 | $29.71 | $29.71 | 235,500 | — | — |
| 2016-11-29 | $30.37 | $30.37 | 164,300 | — | — |
| 2016-11-28 | $30.87 | $30.87 | 145,000 | — | — |
| 2016-11-25 | $31.24 | $31.24 | 88,000 | — | — |
| 2016-11-23 | $31.03 | $31.03 | 169,600 | — | — |
| 2016-11-22 | $31.05 | $31.05 | 364,500 | — | — |
| 2016-11-21 | $30.36 | $30.36 | 146,400 | — | — |
| 2016-11-18 | $30.44 | $30.44 | 375,000 | — | — |
| 2016-11-17 | $30.64 | $30.64 | 351,300 | — | — |
| 2016-11-16 | $32.28 | $32.28 | 216,800 | — | — |
| 2016-11-15 | $32.22 | $32.22 | 297,200 | — | — |
| 2016-11-14 | $31.73 | $31.73 | 448,000 | — | — |
| 2016-11-11 | $31.41 | $31.41 | 467,200 | — | — |
| 2016-11-10 | $30.91 | $30.91 | 478,400 | — | — |
| 2016-11-09 | $29.72 | $29.72 | 796,500 | — | — |
| 2016-11-08 | $27.27 | $27.27 | 274,100 | — | — |
| 2016-11-07 | $27.66 | $27.66 | 453,400 | — | — |
| 2016-11-04 | $25.87 | $25.87 | 217,000 | — | — |
| 2016-11-03 | $26.06 | $26.06 | 234,400 | — | — |
| 2016-11-02 | $26.05 | $26.05 | 281,700 | — | — |
| 2016-11-01 | $26.89 | $26.89 | 236,000 | — | — |
| 2016-10-31 | $27.78 | $27.78 | 421,500 | — | — |
| 2016-10-28 | $27.36 | $27.36 | 436,500 | — | — |
| 2016-10-27 | $27.28 | $27.28 | 398,300 | — | — |
| 2016-10-26 | $27.16 | $27.16 | 900,300 | — | — |
| 2016-10-25 | $24.05 | $24.05 | 158,500 | — | — |
| 2016-10-24 | $23.90 | $23.90 | 115,600 | — | — |
| 2016-10-21 | $23.63 | $23.63 | 80,000 | — | — |
| 2016-10-20 | $23.86 | $23.86 | 192,800 | — | — |
| 2016-10-19 | $23.98 | $23.98 | 106,400 | — | — |
| 2016-10-18 | $24.11 | $24.11 | 116,500 | — | — |
| 2016-10-17 | $23.70 | $23.70 | 132,100 | — | — |
| 2016-10-14 | $23.36 | $23.36 | 76,600 | — | — |
| 2016-10-13 | $23.25 | $23.25 | 183,100 | — | — |
| 2016-10-12 | $23.47 | $23.47 | 114,000 | — | — |
| 2016-10-11 | $23.70 | $23.70 | 125,200 | — | — |
| 2016-10-10 | $24.57 | $24.57 | 148,000 | — | — |
| 2016-10-07 | $24.42 | $24.42 | 227,200 | — | — |
| 2016-10-06 | $24.56 | $24.56 | 208,200 | — | — |
| 2016-10-05 | $25.30 | $25.30 | 190,200 | — | — |
| 2016-10-04 | $25.38 | $25.38 | 256,800 | — | — |
| 2016-10-03 | $24.74 | $24.74 | 240,900 | — | — |
| 2016-09-30 | $24.57 | $24.57 | 461,200 | — | — |
| 2016-09-29 | $24.19 | $24.19 | 184,200 | — | — |
| 2016-09-28 | $23.52 | $23.52 | 179,000 | — | — |
| 2016-09-27 | $23.01 | $23.01 | 124,000 | — | — |
| 2016-09-26 | $23.08 | $23.08 | 98,600 | — | — |
| 2016-09-23 | $23.51 | $23.51 | 98,500 | — | — |
| 2016-09-22 | $23.92 | $23.92 | 219,300 | — | — |
| 2016-09-21 | $23.31 | $23.31 | 115,900 | — | — |
| 2016-09-20 | $22.89 | $22.89 | 98,500 | — | — |
| 2016-09-19 | $23.00 | $23.00 | 107,800 | — | — |
| 2016-09-16 | $23.11 | $23.11 | 611,300 | — | — |
| 2016-09-15 | $22.60 | $22.60 | 163,200 | — | — |
| 2016-09-14 | $22.02 | $22.02 | 147,200 | — | — |
| 2016-09-13 | $22.02 | $22.02 | 208,200 | — | — |
| 2016-09-12 | $22.31 | $22.31 | 149,900 | — | — |
| 2016-09-09 | $22.45 | $22.45 | 224,300 | — | — |
| 2016-09-08 | $22.87 | $22.87 | 127,400 | — | — |
| 2016-09-07 | $22.76 | $22.76 | 141,300 | — | — |
| 2016-09-06 | $22.83 | $22.83 | 153,300 | — | — |
| 2016-09-02 | $22.88 | $22.88 | 146,000 | — | — |
| 2016-09-01 | $22.72 | $22.72 | 165,800 | — | — |
| 2016-08-31 | $22.68 | $22.68 | 124,200 | — | — |
| 2016-08-30 | $22.97 | $22.97 | 178,400 | — | — |
| 2016-08-29 | $22.95 | $22.95 | 106,600 | — | — |
| 2016-08-26 | $22.75 | $22.75 | 252,800 | — | — |
| 2016-08-25 | $23.74 | $23.74 | 133,500 | — | — |
| 2016-08-24 | $23.62 | $23.62 | 180,500 | — | — |
| 2016-08-23 | $23.74 | $23.74 | 298,300 | — | — |
| 2016-08-22 | $23.55 | $23.55 | 143,200 | — | — |
| 2016-08-19 | $23.16 | $23.16 | 145,700 | — | — |
| 2016-08-18 | $23.28 | $23.28 | 165,800 | — | — |
| 2016-08-17 | $23.15 | $23.15 | 204,600 | — | — |
| 2016-08-16 | $23.38 | $23.38 | 182,000 | — | — |
| 2016-08-15 | $23.62 | $23.62 | 159,400 | — | — |
| 2016-08-12 | $23.56 | $23.56 | 153,600 | — | — |
| 2016-08-11 | $23.45 | $23.45 | 192,000 | — | — |
| 2016-08-10 | $23.27 | $23.27 | 129,900 | — | — |
| 2016-08-09 | $23.15 | $23.15 | 107,300 | — | — |
| 2016-08-08 | $23.15 | $23.15 | 189,900 | — | — |
| 2016-08-05 | $23.21 | $23.21 | 478,900 | — | — |
| 2016-08-04 | $23.84 | $23.84 | 367,000 | — | — |
| 2016-08-03 | $25.24 | $25.24 | 513,000 | — | — |
| 2016-08-02 | $25.74 | $25.74 | 242,800 | — | — |
| 2016-08-01 | $25.65 | $25.65 | 200,000 | — | — |
| 2016-07-29 | $25.92 | $25.92 | 191,300 | — | — |
| 2016-07-28 | $25.70 | $25.70 | 121,200 | — | — |
| 2016-07-27 | $25.94 | $25.94 | 191,700 | — | — |
| 2016-07-26 | $25.75 | $25.75 | 159,100 | — | — |
| 2016-07-25 | $25.55 | $25.55 | 71,300 | — | — |
| 2016-07-22 | $25.71 | $25.71 | 124,100 | — | — |
| 2016-07-21 | $25.77 | $25.77 | 108,700 | — | — |
| 2016-07-20 | $25.89 | $25.89 | 137,100 | — | — |
| 2016-07-19 | $26.11 | $26.11 | 196,800 | — | — |
| 2016-07-18 | $25.92 | $25.92 | 262,700 | — | — |
| 2016-07-15 | $25.48 | $25.48 | 105,700 | — | — |
| 2016-07-14 | $25.47 | $25.47 | 148,300 | — | — |
| 2016-07-13 | $25.41 | $25.41 | 221,500 | — | — |
| 2016-07-12 | $25.39 | $25.39 | 230,300 | — | — |
| 2016-07-11 | $25.84 | $25.84 | 335,300 | — | — |
| 2016-07-08 | $25.48 | $25.48 | 280,300 | — | — |
| 2016-07-07 | $25.11 | $25.11 | 179,500 | — | — |
| 2016-07-06 | $24.80 | $24.80 | 149,900 | — | — |
| 2016-07-05 | $24.50 | $24.50 | 246,700 | — | — |
| 2016-07-01 | $24.78 | $24.78 | 208,400 | — | — |
| 2016-06-30 | $24.86 | $24.86 | 552,300 | — | — |
| 2016-06-29 | $24.01 | $24.01 | 290,400 | — | — |
| 2016-06-28 | $24.14 | $24.14 | 198,400 | — | — |
| 2016-06-27 | $23.92 | $23.92 | 378,700 | — | — |
| 2016-06-24 | $24.16 | $24.16 | 476,500 | — | — |
| 2016-06-23 | $24.60 | $24.60 | 200,100 | — | — |
| 2016-06-22 | $24.45 | $24.45 | 186,100 | — | — |
| 2016-06-21 | $24.27 | $24.27 | 290,400 | — | — |
| 2016-06-20 | $23.79 | $23.79 | 160,100 | — | — |
| 2016-06-17 | $23.71 | $23.71 | 566,600 | — | — |
| 2016-06-16 | $23.46 | $23.46 | 205,200 | — | — |
| 2016-06-15 | $23.46 | $23.46 | 209,500 | — | — |
| 2016-06-14 | $23.41 | $23.41 | 198,800 | — | — |
| 2016-06-13 | $22.70 | $22.70 | 207,300 | — | — |
| 2016-06-10 | $22.77 | $22.77 | 271,200 | — | — |
| 2016-06-09 | $21.57 | $21.57 | 144,900 | — | — |
| 2016-06-08 | $21.51 | $21.51 | 126,400 | — | — |
| 2016-06-07 | $21.51 | $21.51 | 155,000 | — | — |
| 2016-06-06 | $21.36 | $21.36 | 114,600 | — | — |
| 2016-06-03 | $21.35 | $21.35 | 95,900 | — | — |
| 2016-06-02 | $21.27 | $21.27 | 111,700 | — | — |
| 2016-06-01 | $21.37 | $21.37 | 160,800 | — | — |
| 2016-05-31 | $21.25 | $21.25 | 225,700 | — | — |
| 2016-05-27 | $21.23 | $21.23 | 120,100 | — | — |
| 2016-05-26 | $21.02 | $21.02 | 150,100 | — | — |
| 2016-05-25 | $21.19 | $21.19 | 179,700 | — | — |
| 2016-05-24 | $21.26 | $21.26 | 152,000 | — | — |
| 2016-05-23 | $20.52 | $20.52 | 126,100 | — | — |
| 2016-05-20 | $20.64 | $20.64 | 234,400 | — | — |
| 2016-05-19 | $20.21 | $20.21 | 230,400 | — | — |
| 2016-05-18 | $20.04 | $20.04 | 174,100 | — | — |
| 2016-05-17 | $20.00 | $20.00 | 216,500 | — | — |
| 2016-05-16 | $20.54 | $20.54 | 233,300 | — | — |
| 2016-05-13 | $20.38 | $20.38 | 273,600 | — | — |
| 2016-05-12 | $20.13 | $20.13 | 298,800 | — | — |
| 2016-05-11 | $20.19 | $20.19 | 177,100 | — | — |
| 2016-05-10 | $20.36 | $20.36 | 146,000 | — | — |
| 2016-05-09 | $20.21 | $20.21 | 333,400 | — | — |
| 2016-05-06 | $20.50 | $20.50 | 226,300 | — | — |
| 2016-05-05 | $20.40 | $20.40 | 262,000 | — | — |
| 2016-05-04 | $20.64 | $20.64 | 325,300 | — | — |
| 2016-05-03 | $20.93 | $20.93 | 317,200 | — | — |
| 2016-05-02 | $21.06 | $21.06 | 348,600 | — | — |
| 2016-04-29 | $21.02 | $21.02 | 1,403,200 | — | — |
| 2016-04-28 | $21.74 | $21.74 | 403,700 | — | — |
| 2016-04-27 | $21.49 | $21.49 | 618,700 | — | — |
| 2016-04-26 | $20.97 | $20.97 | 295,700 | — | — |
| 2016-04-25 | $20.50 | $20.50 | 324,600 | — | — |
| 2016-04-22 | $21.06 | $21.06 | 223,200 | — | — |
| 2016-04-21 | $20.91 | $20.91 | 216,100 | — | — |
| 2016-04-20 | $20.91 | $20.91 | 168,000 | — | — |
| 2016-04-19 | $21.06 | $21.06 | 232,800 | — | — |
| 2016-04-18 | $20.75 | $20.75 | 175,800 | — | — |
| 2016-04-15 | $21.01 | $21.01 | 295,400 | — | — |
| 2016-04-14 | $21.04 | $21.04 | 205,300 | — | — |
| 2016-04-13 | $21.06 | $21.06 | 305,600 | — | — |
| 2016-04-12 | $21.34 | $21.34 | 691,900 | — | — |
| 2016-04-11 | $20.85 | $20.85 | 737,900 | — | — |
| 2016-04-08 | $20.18 | $20.18 | 3,823,900 | — | — |
| 2016-04-07 | $19.60 | $19.60 | 681,200 | — | — |
| 2016-04-06 | $19.70 | $19.70 | 313,500 | — | — |
| 2016-04-05 | $19.43 | $19.43 | 304,800 | — | — |
| 2016-04-04 | $20.29 | $20.29 | 208,600 | — | — |
| 2016-04-01 | $20.96 | $20.96 | 237,400 | — | — |
| 2016-03-31 | $20.30 | $20.30 | 202,100 | — | — |
| 2016-03-30 | $20.23 | $20.23 | 223,900 | — | — |
| 2016-03-29 | $20.38 | $20.38 | 320,000 | — | — |
| 2016-03-28 | $19.51 | $19.51 | 423,100 | — | — |
| 2016-03-24 | $18.81 | $18.81 | 1,387,700 | — | — |
| 2016-03-23 | $16.49 | $16.49 | 97,500 | — | — |
| 2016-03-22 | $17.06 | $17.06 | 88,000 | — | — |
| 2016-03-21 | $16.87 | $16.87 | 99,700 | — | — |
| 2016-03-18 | $17.17 | $17.17 | 247,900 | — | — |
| 2016-03-17 | $16.92 | $16.92 | 107,300 | — | — |
| 2016-03-16 | $16.65 | $16.65 | 70,100 | — | — |
| 2016-03-15 | $16.58 | $16.58 | 48,000 | — | — |
| 2016-03-14 | $16.80 | $16.80 | 48,400 | — | — |
| 2016-03-11 | $17.15 | $17.15 | 71,000 | — | — |
| 2016-03-10 | $16.67 | $16.67 | 88,100 | — | — |
| 2016-03-09 | $17.09 | $17.09 | 49,800 | — | — |
| 2016-03-08 | $16.77 | $16.77 | 99,400 | — | — |
| 2016-03-07 | $17.33 | $17.33 | 101,400 | — | — |
| 2016-03-04 | $17.25 | $17.25 | 194,700 | — | — |
| 2016-03-03 | $17.12 | $17.12 | 86,900 | — | — |
| 2016-03-02 | $16.92 | $16.92 | 122,300 | — | — |
| 2016-03-01 | $16.68 | $16.68 | 229,800 | — | — |
| 2016-02-29 | $16.34 | $16.34 | 192,600 | — | — |
| 2016-02-26 | $16.93 | $16.93 | 91,600 | — | — |
| 2016-02-25 | $17.12 | $17.12 | 59,400 | — | — |
| 2016-02-24 | $16.99 | $16.99 | 72,300 | — | — |
| 2016-02-23 | $16.92 | $16.92 | 142,800 | — | — |
| 2016-02-22 | $16.75 | $16.75 | 134,700 | — | — |
| 2016-02-19 | $17.24 | $17.24 | 69,500 | — | — |
| 2016-02-18 | $16.94 | $16.94 | 149,200 | — | — |
| 2016-02-17 | $17.30 | $17.30 | 118,900 | — | — |
| 2016-02-16 | $17.06 | $17.06 | 100,000 | — | — |
| 2016-02-12 | $16.87 | $16.87 | 143,500 | — | — |
| 2016-02-11 | $17.12 | $17.12 | 164,500 | — | — |
| 2016-02-10 | $17.45 | $17.45 | 106,700 | — | — |
| 2016-02-09 | $17.36 | $17.36 | 85,600 | — | — |
| 2016-02-08 | $17.59 | $17.59 | 162,300 | — | — |
| 2016-02-05 | $17.45 | $17.45 | 173,500 | — | — |
| 2016-02-04 | $18.00 | $18.00 | 64,400 | — | — |
| 2016-02-03 | $18.11 | $18.11 | 108,000 | — | — |
| 2016-02-02 | $18.22 | $18.22 | 100,100 | — | — |
| 2016-02-01 | $19.00 | $19.00 | 196,300 | — | — |
| 2016-01-29 | $19.09 | $19.09 | 372,900 | — | — |
| 2016-01-28 | $19.10 | $19.10 | 241,000 | — | — |
| 2016-01-27 | $19.02 | $19.02 | 827,500 | — | — |
| 2016-01-26 | $17.55 | $17.55 | 223,700 | — | — |
| 2016-01-25 | $16.84 | $16.84 | 126,600 | — | — |
| 2016-01-22 | $17.23 | $17.23 | 109,500 | — | — |
| 2016-01-21 | $17.01 | $17.01 | 180,600 | — | — |
| 2016-01-20 | $17.32 | $17.32 | 203,300 | — | — |
| 2016-01-19 | $17.00 | $17.00 | 219,100 | — | — |
| 2016-01-15 | $16.93 | $16.93 | 294,200 | — | — |
| 2016-01-14 | $16.67 | $16.67 | 234,200 | — | — |
| 2016-01-13 | $16.54 | $16.54 | 160,300 | — | — |
| 2016-01-12 | $17.17 | $17.17 | 140,900 | — | — |
| 2016-01-11 | $17.32 | $17.32 | 133,500 | — | — |
| 2016-01-08 | $17.31 | $17.31 | 354,200 | — | — |
| 2016-01-07 | $17.61 | $17.61 | 159,100 | — | — |
| 2016-01-06 | $17.68 | $17.68 | 155,800 | — | — |
| 2016-01-05 | $17.57 | $17.57 | 119,600 | — | — |
| 2016-01-04 | $18.03 | $18.03 | 182,700 | — | — |