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
- 2006-06-26 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 | $22.77 | $170.91 | 69,200 | — | — |
| 2016-12-29 | $22.77 | $170.91 | 101,700 | — | — |
| 2016-12-28 | $22.63 | $169.86 | 50,900 | — | — |
| 2016-12-27 | $22.41 | $168.21 | 46,700 | — | — |
| 2016-12-23 | $22.55 | $169.26 | 39,200 | — | — |
| 2016-12-22 | $22.66 | $170.08 | 84,900 | — | — |
| 2016-12-21 | $22.76 | $170.83 | 125,000 | — | — |
| 2016-12-20 | $23.06 | $171.58 | 99,200 | — | — |
| 2016-12-19 | $22.93 | $170.62 | 62,700 | — | — |
| 2016-12-16 | $23.00 | $171.14 | 74,400 | — | — |
| 2016-12-15 | $22.87 | $170.17 | 97,600 | — | — |
| 2016-12-14 | $22.57 | $167.94 | 56,800 | — | — |
| 2016-12-13 | $22.66 | $168.61 | 34,300 | — | — |
| 2016-12-12 | $22.57 | $167.94 | 45,900 | — | — |
| 2016-12-09 | $22.64 | $168.46 | 69,200 | — | — |
| 2016-12-08 | $22.41 | $166.75 | 102,800 | — | — |
| 2016-12-07 | $22.31 | $166.00 | 124,100 | — | — |
| 2016-12-06 | $22.25 | $165.56 | 64,500 | — | — |
| 2016-12-05 | $22.24 | $165.48 | 76,900 | — | — |
| 2016-12-02 | $22.13 | $164.66 | 74,000 | — | — |
| 2016-12-01 | $21.80 | $162.21 | 80,000 | — | — |
| 2016-11-30 | $21.70 | $161.46 | 112,200 | — | — |
| 2016-11-29 | $21.66 | $161.17 | 81,100 | — | — |
| 2016-11-28 | $21.56 | $160.42 | 70,800 | — | — |
| 2016-11-25 | $21.75 | $161.84 | 48,300 | — | — |
| 2016-11-23 | $21.59 | $160.64 | 96,800 | — | — |
| 2016-11-22 | $21.65 | $161.09 | 33,800 | — | — |
| 2016-11-21 | $21.54 | $160.27 | 194,300 | — | — |
| 2016-11-18 | $21.95 | $161.84 | 82,200 | — | — |
| 2016-11-17 | $21.91 | $161.54 | 116,400 | — | — |
| 2016-11-16 | $21.77 | $160.51 | 88,800 | — | — |
| 2016-11-15 | $21.74 | $160.29 | 81,500 | — | — |
| 2016-11-14 | $21.41 | $157.85 | 158,400 | — | — |
| 2016-11-11 | $20.88 | $153.95 | 137,000 | — | — |
| 2016-11-10 | $20.40 | $150.41 | 159,800 | — | — |
| 2016-11-09 | $20.74 | $152.91 | 171,100 | — | — |
| 2016-11-08 | $21.09 | $155.49 | 192,900 | — | — |
| 2016-11-07 | $21.00 | $154.83 | 194,400 | — | — |
| 2016-11-04 | $20.63 | $152.10 | 82,000 | — | — |
| 2016-11-03 | $20.64 | $152.18 | 263,600 | — | — |
| 2016-11-02 | $21.20 | $156.31 | 87,300 | — | — |
| 2016-11-01 | $21.52 | $158.67 | 99,800 | — | — |
| 2016-10-31 | $21.35 | $157.41 | 73,200 | — | — |
| 2016-10-28 | $21.67 | $159.77 | 86,700 | — | — |
| 2016-10-27 | $21.65 | $159.62 | 60,800 | — | — |
| 2016-10-26 | $21.87 | $161.25 | 65,600 | — | — |
| 2016-10-25 | $21.91 | $161.54 | 63,800 | — | — |
| 2016-10-24 | $21.98 | $162.06 | 44,600 | — | — |
| 2016-10-21 | $21.94 | $161.76 | 48,000 | — | — |
| 2016-10-20 | $21.78 | $160.58 | 56,200 | — | — |
| 2016-10-19 | $22.04 | $160.73 | 127,100 | — | — |
| 2016-10-18 | $21.88 | $159.56 | 71,800 | — | — |
| 2016-10-17 | $21.79 | $158.91 | 97,600 | — | — |
| 2016-10-14 | $21.91 | $159.78 | 60,600 | — | — |
| 2016-10-13 | $22.06 | $160.88 | 74,800 | — | — |
| 2016-10-12 | $22.02 | $160.58 | 44,600 | — | — |
| 2016-10-11 | $21.94 | $160.00 | 68,100 | — | — |
| 2016-10-10 | $22.12 | $161.31 | 36,500 | — | — |
| 2016-10-07 | $22.04 | $160.73 | 79,100 | — | — |
| 2016-10-06 | $22.21 | $161.97 | 85,800 | — | — |
| 2016-10-05 | $22.06 | $160.88 | 66,700 | — | — |
| 2016-10-04 | $22.07 | $160.95 | 74,300 | — | — |
| 2016-10-03 | $22.14 | $161.46 | 50,500 | — | — |
| 2016-09-30 | $22.23 | $162.12 | 102,200 | — | — |
| 2016-09-29 | $21.94 | $160.00 | 61,800 | — | — |
| 2016-09-28 | $22.14 | $161.46 | 37,400 | — | — |
| 2016-09-27 | $22.12 | $161.31 | 49,100 | — | — |
| 2016-09-26 | $21.92 | $159.85 | 93,800 | — | — |
| 2016-09-23 | $22.26 | $162.33 | 96,000 | — | — |
| 2016-09-22 | $22.18 | $161.75 | 75,600 | — | — |
| 2016-09-21 | $22.16 | $161.60 | 70,400 | — | — |
| 2016-09-20 | $22.14 | $159.71 | 75,100 | — | — |
| 2016-09-19 | $21.90 | $157.98 | 69,400 | — | — |
| 2016-09-16 | $21.63 | $156.03 | 53,700 | — | — |
| 2016-09-15 | $21.66 | $156.25 | 63,300 | — | — |
| 2016-09-14 | $21.72 | $156.68 | 122,300 | — | — |
| 2016-09-13 | $21.59 | $155.74 | 154,400 | — | — |
| 2016-09-12 | $22.04 | $158.99 | 138,000 | — | — |
| 2016-09-09 | $21.78 | $157.11 | 117,700 | — | — |
| 2016-09-08 | $22.18 | $160.00 | 103,500 | — | — |
| 2016-09-07 | $22.14 | $159.71 | 65,700 | — | — |
| 2016-09-06 | $22.08 | $159.28 | 98,500 | — | — |
| 2016-09-02 | $22.01 | $158.77 | 356,700 | — | — |
| 2016-09-01 | $22.02 | $158.84 | 71,800 | — | — |
| 2016-08-31 | $22.20 | $160.14 | 91,900 | — | — |
| 2016-08-30 | $22.22 | $160.29 | 96,100 | — | — |
| 2016-08-29 | $22.25 | $160.50 | 144,600 | — | — |
| 2016-08-26 | $22.17 | $159.92 | 48,800 | — | — |
| 2016-08-25 | $22.24 | $160.43 | 43,100 | — | — |
| 2016-08-24 | $22.45 | $161.94 | 45,400 | — | — |
| 2016-08-23 | $22.51 | $162.38 | 54,600 | — | — |
| 2016-08-22 | $22.43 | $161.80 | 63,200 | — | — |
| 2016-08-19 | $22.61 | $161.37 | 100,400 | — | — |
| 2016-08-18 | $22.58 | $161.15 | 108,200 | — | — |
| 2016-08-17 | $22.48 | $160.44 | 84,800 | — | — |
| 2016-08-16 | $22.52 | $160.73 | 77,000 | — | — |
| 2016-08-15 | $22.50 | $160.58 | 114,600 | — | — |
| 2016-08-12 | $21.99 | $156.94 | 69,500 | — | — |
| 2016-08-11 | $21.97 | $156.80 | 71,500 | — | — |
| 2016-08-10 | $21.76 | $155.30 | 78,100 | — | — |
| 2016-08-09 | $21.81 | $155.66 | 154,500 | — | — |
| 2016-08-08 | $21.67 | $154.66 | 81,200 | — | — |
| 2016-08-05 | $21.70 | $154.87 | 68,400 | — | — |
| 2016-08-04 | $21.61 | $154.23 | 48,300 | — | — |
| 2016-08-03 | $21.45 | $153.09 | 70,200 | — | — |
| 2016-08-02 | $21.35 | $152.38 | 109,800 | — | — |
| 2016-08-01 | $21.62 | $154.30 | 90,400 | — | — |
| 2016-07-29 | $21.65 | $154.52 | 49,500 | — | — |
| 2016-07-28 | $21.57 | $153.95 | 50,800 | — | — |
| 2016-07-27 | $21.58 | $154.02 | 79,300 | — | — |
| 2016-07-26 | $21.59 | $154.09 | 63,300 | — | — |
| 2016-07-25 | $21.63 | $154.37 | 40,400 | — | — |
| 2016-07-22 | $21.67 | $154.66 | 44,100 | — | — |
| 2016-07-21 | $21.61 | $154.23 | 48,500 | — | — |
| 2016-07-20 | $21.77 | $155.37 | 36,200 | — | — |
| 2016-07-19 | $21.83 | $154.09 | 128,700 | — | — |
| 2016-07-18 | $21.90 | $154.58 | 113,600 | — | — |
| 2016-07-15 | $21.76 | $153.59 | 116,700 | — | — |
| 2016-07-14 | $21.81 | $153.95 | 74,100 | — | — |
| 2016-07-13 | $21.76 | $153.59 | 94,000 | — | — |
| 2016-07-12 | $21.79 | $153.81 | 90,800 | — | — |
| 2016-07-11 | $21.65 | $152.82 | 68,100 | — | — |
| 2016-07-08 | $21.60 | $152.46 | 59,900 | — | — |
| 2016-07-07 | $21.26 | $150.06 | 40,600 | — | — |
| 2016-07-06 | $21.20 | $149.64 | 53,500 | — | — |
| 2016-07-05 | $21.17 | $149.43 | 89,300 | — | — |
| 2016-07-01 | $21.28 | $150.21 | 66,900 | — | — |
| 2016-06-30 | $21.31 | $150.42 | 104,100 | — | — |
| 2016-06-29 | $21.08 | $148.79 | 123,800 | — | — |
| 2016-06-28 | $20.81 | $146.89 | 79,900 | — | — |
| 2016-06-27 | $20.51 | $144.77 | 121,200 | — | — |
| 2016-06-24 | $21.11 | $149.01 | 158,100 | — | — |
| 2016-06-23 | $21.63 | $152.68 | 75,400 | — | — |
| 2016-06-22 | $21.51 | $151.83 | 114,500 | — | — |
| 2016-06-21 | $21.81 | $153.95 | 103,100 | — | — |
| 2016-06-20 | $22.16 | $154.72 | 101,000 | — | — |
| 2016-06-17 | $21.87 | $152.70 | 45,200 | — | — |
| 2016-06-16 | $21.75 | $151.86 | 74,400 | — | — |
| 2016-06-15 | $21.48 | $149.98 | 102,400 | — | — |
| 2016-06-14 | $21.73 | $151.72 | 52,700 | — | — |
| 2016-06-13 | $21.90 | $152.91 | 86,200 | — | — |
| 2016-06-10 | $22.11 | $154.37 | 90,700 | — | — |
| 2016-06-09 | $21.98 | $153.47 | 75,000 | — | — |
| 2016-06-08 | $21.70 | $151.51 | 82,700 | — | — |
| 2016-06-07 | $21.70 | $151.51 | 87,000 | — | — |
| 2016-06-06 | $21.68 | $151.37 | 111,200 | — | — |
| 2016-06-03 | $21.45 | $149.77 | 73,200 | — | — |
| 2016-06-02 | $21.25 | $148.37 | 313,800 | — | — |
| 2016-06-01 | $21.06 | $147.04 | 128,700 | — | — |
| 2016-05-31 | $20.75 | $144.88 | 132,900 | — | — |
| 2016-05-27 | $20.91 | $146.00 | 66,000 | — | — |
| 2016-05-26 | $20.54 | $143.41 | 87,400 | — | — |
| 2016-05-25 | $20.41 | $142.50 | 206,100 | — | — |
| 2016-05-24 | $20.48 | $142.99 | 108,300 | — | — |
| 2016-05-23 | $20.39 | $142.36 | 65,300 | — | — |
| 2016-05-20 | $20.24 | $141.32 | 71,500 | — | — |
| 2016-05-19 | $20.13 | $138.87 | 172,300 | — | — |
| 2016-05-18 | $20.38 | $140.60 | 164,100 | — | — |
| 2016-05-17 | $19.86 | $137.01 | 111,300 | — | — |
| 2016-05-16 | $19.95 | $137.63 | 84,900 | — | — |
| 2016-05-13 | $19.85 | $136.94 | 80,500 | — | — |
| 2016-05-12 | $19.85 | $136.94 | 86,600 | — | — |
| 2016-05-11 | $19.66 | $135.63 | 98,400 | — | — |
| 2016-05-10 | $19.69 | $135.84 | 116,600 | — | — |
| 2016-05-09 | $19.61 | $135.29 | 131,900 | — | — |
| 2016-05-06 | $19.64 | $135.49 | 43,600 | — | — |
| 2016-05-05 | $19.66 | $135.63 | 86,400 | — | — |
| 2016-05-04 | $19.63 | $135.42 | 70,700 | — | — |
| 2016-05-03 | $19.67 | $135.70 | 72,200 | — | — |
| 2016-05-02 | $19.66 | $135.63 | 86,400 | — | — |
| 2016-04-29 | $19.58 | $135.08 | 91,500 | — | — |
| 2016-04-28 | $19.34 | $133.42 | 58,500 | — | — |
| 2016-04-27 | $19.37 | $133.63 | 74,600 | — | — |
| 2016-04-26 | $19.20 | $132.46 | 42,200 | — | — |
| 2016-04-25 | $19.12 | $131.91 | 58,500 | — | — |
| 2016-04-22 | $19.26 | $132.87 | 77,100 | — | — |
| 2016-04-21 | $19.08 | $131.63 | 87,300 | — | — |
| 2016-04-20 | $19.15 | $132.11 | 136,700 | — | — |
| 2016-04-19 | $19.35 | $131.84 | 158,000 | — | — |
| 2016-04-18 | $19.15 | $130.47 | 343,900 | — | — |
| 2016-04-15 | $19.06 | $129.86 | 215,100 | — | — |
| 2016-04-14 | $19.16 | $130.54 | 82,300 | — | — |
| 2016-04-13 | $19.12 | $130.27 | 122,600 | — | — |
| 2016-04-12 | $18.38 | $125.23 | 97,000 | — | — |
| 2016-04-11 | $18.20 | $124.00 | 69,600 | — | — |
| 2016-04-08 | $18.01 | $122.71 | 45,100 | — | — |
| 2016-04-07 | $17.86 | $121.69 | 86,000 | — | — |
| 2016-04-06 | $18.04 | $122.91 | 89,300 | — | — |
| 2016-04-05 | $17.80 | $121.28 | 85,200 | — | — |
| 2016-04-04 | $17.98 | $122.50 | 62,300 | — | — |
| 2016-04-01 | $18.03 | $122.84 | 29,700 | — | — |
| 2016-03-31 | $18.05 | $122.98 | 52,500 | — | — |
| 2016-03-30 | $17.97 | $122.43 | 91,000 | — | — |
| 2016-03-29 | $17.76 | $121.00 | 66,500 | — | — |
| 2016-03-28 | $17.70 | $120.60 | 50,500 | — | — |
| 2016-03-24 | $17.87 | $121.75 | 76,000 | — | — |
| 2016-03-23 | $17.86 | $121.69 | 80,400 | — | — |
| 2016-03-22 | $18.26 | $124.41 | 62,200 | — | — |
| 2016-03-21 | $18.46 | $124.14 | 80,100 | — | — |
| 2016-03-18 | $18.46 | $124.14 | 77,800 | — | — |
| 2016-03-17 | $18.46 | $124.14 | 56,800 | — | — |
| 2016-03-16 | $18.61 | $125.15 | 169,100 | — | — |
| 2016-03-15 | $19.03 | $127.97 | 83,400 | — | — |
| 2016-03-14 | $18.71 | $125.82 | 95,100 | — | — |
| 2016-03-11 | $19.14 | $128.71 | 60,700 | — | — |
| 2016-03-10 | $18.88 | $126.96 | 99,300 | — | — |
| 2016-03-09 | $18.84 | $126.69 | 137,900 | — | — |
| 2016-03-08 | $18.56 | $124.81 | 108,000 | — | — |
| 2016-03-07 | $18.44 | $124.00 | 61,700 | — | — |
| 2016-03-04 | $18.31 | $123.13 | 125,200 | — | — |
| 2016-03-03 | $18.12 | $121.85 | 119,100 | — | — |
| 2016-03-02 | $17.90 | $120.37 | 89,000 | — | — |
| 2016-03-01 | $17.75 | $119.36 | 93,300 | — | — |
| 2016-02-29 | $17.52 | $117.82 | 51,900 | — | — |
| 2016-02-26 | $17.55 | $118.02 | 25,200 | — | — |
| 2016-02-25 | $17.54 | $117.95 | 54,700 | — | — |
| 2016-02-24 | $17.39 | $116.94 | 86,300 | — | — |
| 2016-02-23 | $17.39 | $116.94 | 68,000 | — | — |
| 2016-02-22 | $17.66 | $118.76 | 70,400 | — | — |
| 2016-02-19 | $17.58 | $118.22 | 50,300 | — | — |
| 2016-02-18 | $17.36 | $116.74 | 125,400 | — | — |
| 2016-02-17 | $17.83 | $118.29 | 112,900 | — | — |
| 2016-02-16 | $17.63 | $116.96 | 114,000 | — | — |
| 2016-02-12 | $17.56 | $116.50 | 71,200 | — | — |
| 2016-02-11 | $17.49 | $116.03 | 99,100 | — | — |
| 2016-02-10 | $17.69 | $117.36 | 47,400 | — | — |
| 2016-02-09 | $17.73 | $117.62 | 72,200 | — | — |
| 2016-02-08 | $17.45 | $115.77 | 82,800 | — | — |
| 2016-02-05 | $18.03 | $119.61 | 93,300 | — | — |
| 2016-02-04 | $18.12 | $120.21 | 59,700 | — | — |
| 2016-02-03 | $18.01 | $119.48 | 75,400 | — | — |
| 2016-02-02 | $17.75 | $117.76 | 69,800 | — | — |
| 2016-02-01 | $18.15 | $120.41 | 74,500 | — | — |
| 2016-01-29 | $18.12 | $120.21 | 100,700 | — | — |
| 2016-01-28 | $17.69 | $117.36 | 145,700 | — | — |
| 2016-01-27 | $17.60 | $116.76 | 56,000 | — | — |
| 2016-01-26 | $17.73 | $117.62 | 121,500 | — | — |
| 2016-01-25 | $17.70 | $117.43 | 114,600 | — | — |
| 2016-01-22 | $18.06 | $119.81 | 142,500 | — | — |
| 2016-01-21 | $17.06 | $113.18 | 194,500 | — | — |
| 2016-01-20 | $16.90 | $112.12 | 80,900 | — | — |
| 2016-01-19 | $17.68 | $115.70 | 154,100 | — | — |
| 2016-01-15 | $17.70 | $115.83 | 371,300 | — | — |
| 2016-01-14 | $18.90 | $123.68 | 113,300 | — | — |
| 2016-01-13 | $18.52 | $121.20 | 159,600 | — | — |
| 2016-01-12 | $19.12 | $125.12 | 48,100 | — | — |
| 2016-01-11 | $19.40 | $126.96 | 108,300 | — | — |
| 2016-01-08 | $19.51 | $127.68 | 61,700 | — | — |
| 2016-01-07 | $19.66 | $128.66 | 57,200 | — | — |
| 2016-01-06 | $20.25 | $132.52 | 57,200 | — | — |
| 2016-01-05 | $20.35 | $133.17 | 37,000 | — | — |
| 2016-01-04 | $20.46 | $133.89 | 71,100 | — | — |