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
- 1996-07-03 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 | $30.03 | $61.65 | 249,800 | — | — |
| 2016-12-29 | $29.74 | $61.05 | 124,400 | — | — |
| 2016-12-28 | $29.99 | $61.56 | 204,000 | — | — |
| 2016-12-27 | $29.85 | $61.28 | 207,600 | — | — |
| 2016-12-23 | $29.88 | $61.34 | 161,100 | — | — |
| 2016-12-22 | $30.07 | $61.73 | 325,900 | — | — |
| 2016-12-21 | $29.39 | $60.33 | 235,900 | — | — |
| 2016-12-20 | $28.95 | $59.43 | 154,000 | — | — |
| 2016-12-19 | $28.49 | $58.48 | 155,200 | — | — |
| 2016-12-16 | $27.69 | $56.84 | 418,800 | — | — |
| 2016-12-15 | $27.83 | $57.13 | 202,300 | — | — |
| 2016-12-14 | $27.70 | $56.86 | 160,300 | — | — |
| 2016-12-13 | $27.65 | $56.76 | 377,900 | — | — |
| 2016-12-12 | $27.65 | $56.76 | 227,600 | — | — |
| 2016-12-09 | $27.23 | $55.90 | 299,100 | — | — |
| 2016-12-08 | $26.62 | $54.65 | 444,500 | — | — |
| 2016-12-07 | $25.73 | $52.82 | 705,900 | — | — |
| 2016-12-06 | $25.74 | $52.84 | 265,000 | — | — |
| 2016-12-05 | $25.95 | $53.27 | 296,700 | — | — |
| 2016-12-02 | $25.52 | $52.39 | 211,600 | — | — |
| 2016-12-01 | $25.22 | $51.77 | 715,900 | — | — |
| 2016-11-30 | $23.72 | $48.69 | 394,400 | — | — |
| 2016-11-29 | $23.78 | $48.82 | 190,800 | — | — |
| 2016-11-28 | $23.88 | $49.02 | 76,400 | — | — |
| 2016-11-25 | $23.99 | $49.25 | 45,200 | — | — |
| 2016-11-23 | $23.82 | $48.90 | 97,000 | — | — |
| 2016-11-22 | $23.82 | $48.90 | 100,000 | — | — |
| 2016-11-21 | $23.59 | $48.43 | 140,400 | — | — |
| 2016-11-18 | $23.32 | $47.87 | 155,700 | — | — |
| 2016-11-17 | $23.09 | $47.40 | 161,800 | — | — |
| 2016-11-16 | $22.90 | $47.01 | 194,200 | — | — |
| 2016-11-15 | $22.87 | $46.95 | 135,200 | — | — |
| 2016-11-14 | $22.71 | $46.62 | 170,500 | — | — |
| 2016-11-11 | $22.71 | $46.62 | 181,100 | — | — |
| 2016-11-10 | $21.87 | $44.89 | 177,800 | — | — |
| 2016-11-09 | $21.69 | $44.52 | 309,600 | — | — |
| 2016-11-08 | $20.84 | $42.78 | 79,600 | — | — |
| 2016-11-07 | $21.02 | $43.15 | 99,600 | — | — |
| 2016-11-04 | $20.38 | $41.84 | 104,700 | — | — |
| 2016-11-03 | $20.74 | $42.57 | 199,400 | — | — |
| 2016-11-02 | $20.60 | $41.98 | 132,100 | — | — |
| 2016-11-01 | $20.67 | $42.12 | 190,000 | — | — |
| 2016-10-31 | $20.68 | $42.14 | 97,600 | — | — |
| 2016-10-28 | $20.43 | $41.63 | 133,800 | — | — |
| 2016-10-27 | $20.05 | $40.86 | 117,100 | — | — |
| 2016-10-26 | $19.29 | $39.31 | 46,500 | — | — |
| 2016-10-25 | $19.34 | $39.41 | 67,200 | — | — |
| 2016-10-24 | $19.47 | $39.68 | 62,600 | — | — |
| 2016-10-21 | $19.27 | $39.27 | 44,100 | — | — |
| 2016-10-20 | $19.24 | $39.21 | 39,600 | — | — |
| 2016-10-19 | $19.25 | $39.23 | 90,900 | — | — |
| 2016-10-18 | $19.16 | $39.04 | 67,700 | — | — |
| 2016-10-17 | $19.05 | $38.82 | 69,400 | — | — |
| 2016-10-14 | $19.16 | $39.04 | 75,900 | — | — |
| 2016-10-13 | $19.16 | $39.04 | 60,100 | — | — |
| 2016-10-12 | $19.30 | $39.33 | 32,100 | — | — |
| 2016-10-11 | $19.21 | $39.15 | 55,900 | — | — |
| 2016-10-10 | $19.29 | $39.31 | 35,400 | — | — |
| 2016-10-07 | $19.25 | $39.23 | 30,900 | — | — |
| 2016-10-06 | $19.23 | $39.19 | 38,900 | — | — |
| 2016-10-05 | $19.31 | $39.35 | 101,300 | — | — |
| 2016-10-04 | $19.23 | $39.19 | 73,900 | — | — |
| 2016-10-03 | $19.20 | $39.13 | 68,700 | — | — |
| 2016-09-30 | $19.26 | $39.25 | 116,100 | — | — |
| 2016-09-29 | $19.19 | $39.11 | 84,000 | — | — |
| 2016-09-28 | $19.43 | $39.60 | 58,000 | — | — |
| 2016-09-27 | $19.28 | $39.29 | 55,300 | — | — |
| 2016-09-26 | $19.10 | $38.92 | 77,300 | — | — |
| 2016-09-23 | $19.37 | $39.47 | 40,400 | — | — |
| 2016-09-22 | $19.50 | $39.74 | 85,900 | — | — |
| 2016-09-21 | $19.44 | $39.62 | 108,500 | — | — |
| 2016-09-20 | $19.45 | $39.64 | 94,000 | — | — |
| 2016-09-19 | $19.58 | $39.90 | 801,400 | — | — |
| 2016-09-16 | $19.28 | $39.29 | 234,300 | — | — |
| 2016-09-15 | $19.48 | $39.70 | 146,200 | — | — |
| 2016-09-14 | $19.44 | $39.62 | 80,200 | — | — |
| 2016-09-13 | $19.61 | $39.96 | 66,600 | — | — |
| 2016-09-12 | $19.83 | $40.41 | 64,600 | — | — |
| 2016-09-09 | $19.73 | $40.21 | 113,500 | — | — |
| 2016-09-08 | $19.85 | $40.45 | 43,600 | — | — |
| 2016-09-07 | $19.95 | $40.65 | 72,500 | — | — |
| 2016-09-06 | $19.76 | $40.27 | 55,700 | — | — |
| 2016-09-02 | $19.78 | $40.31 | 28,100 | — | — |
| 2016-09-01 | $19.72 | $40.19 | 40,400 | — | — |
| 2016-08-31 | $19.82 | $40.39 | 72,300 | — | — |
| 2016-08-30 | $19.70 | $40.15 | 45,700 | — | — |
| 2016-08-29 | $19.76 | $40.27 | 121,200 | — | — |
| 2016-08-26 | $19.60 | $39.94 | 124,100 | — | — |
| 2016-08-25 | $19.35 | $39.43 | 261,700 | — | — |
| 2016-08-24 | $19.22 | $39.17 | 86,200 | — | — |
| 2016-08-23 | $19.23 | $39.19 | 60,000 | — | — |
| 2016-08-22 | $19.23 | $39.19 | 60,700 | — | — |
| 2016-08-19 | $19.11 | $38.94 | 129,900 | — | — |
| 2016-08-18 | $19.10 | $38.92 | 91,000 | — | — |
| 2016-08-17 | $18.95 | $38.62 | 62,700 | — | — |
| 2016-08-16 | $18.95 | $38.62 | 50,700 | — | — |
| 2016-08-15 | $18.96 | $38.64 | 69,600 | — | — |
| 2016-08-12 | $18.88 | $38.47 | 64,500 | — | — |
| 2016-08-11 | $19.04 | $38.80 | 155,000 | — | — |
| 2016-08-10 | $18.85 | $38.41 | 65,600 | — | — |
| 2016-08-09 | $18.96 | $38.64 | 75,900 | — | — |
| 2016-08-08 | $18.85 | $38.41 | 42,800 | — | — |
| 2016-08-05 | $18.86 | $38.43 | 74,600 | — | — |
| 2016-08-04 | $18.52 | $37.74 | 52,700 | — | — |
| 2016-08-03 | $18.72 | $37.88 | 61,100 | — | — |
| 2016-08-02 | $18.67 | $37.78 | 79,300 | — | — |
| 2016-08-01 | $18.68 | $37.80 | 70,300 | — | — |
| 2016-07-29 | $18.86 | $38.17 | 83,200 | — | — |
| 2016-07-28 | $18.78 | $38.00 | 121,700 | — | — |
| 2016-07-27 | $18.77 | $37.98 | 130,500 | — | — |
| 2016-07-26 | $18.61 | $37.66 | 122,500 | — | — |
| 2016-07-25 | $18.61 | $37.66 | 108,600 | — | — |
| 2016-07-22 | $18.76 | $37.96 | 122,100 | — | — |
| 2016-07-21 | $18.57 | $37.58 | 137,000 | — | — |
| 2016-07-20 | $18.50 | $37.44 | 165,200 | — | — |
| 2016-07-19 | $18.74 | $37.92 | 199,400 | — | — |
| 2016-07-18 | $18.75 | $37.94 | 140,700 | — | — |
| 2016-07-15 | $18.75 | $37.94 | 254,200 | — | — |
| 2016-07-14 | $18.48 | $37.40 | 241,200 | — | — |
| 2016-07-13 | $18.33 | $37.09 | 716,100 | — | — |
| 2016-07-12 | $18.74 | $37.92 | 84,000 | — | — |
| 2016-07-11 | $18.67 | $37.78 | 98,300 | — | — |
| 2016-07-08 | $18.34 | $37.11 | 83,500 | — | — |
| 2016-07-07 | $18.12 | $36.67 | 121,100 | — | — |
| 2016-07-06 | $18.15 | $36.73 | 76,300 | — | — |
| 2016-07-05 | $18.16 | $36.75 | 83,300 | — | — |
| 2016-07-01 | $18.13 | $36.69 | 66,400 | — | — |
| 2016-06-30 | $18.17 | $36.77 | 172,400 | — | — |
| 2016-06-29 | $17.97 | $36.37 | 208,500 | — | — |
| 2016-06-28 | $17.68 | $35.78 | 135,200 | — | — |
| 2016-06-27 | $17.77 | $35.96 | 144,100 | — | — |
| 2016-06-24 | $18.34 | $37.11 | 446,600 | — | — |
| 2016-06-23 | $18.50 | $37.44 | 148,400 | — | — |
| 2016-06-22 | $18.41 | $37.26 | 145,700 | — | — |
| 2016-06-21 | $18.51 | $37.46 | 93,900 | — | — |
| 2016-06-20 | $18.69 | $37.82 | 141,100 | — | — |
| 2016-06-17 | $18.65 | $37.74 | 177,700 | — | — |
| 2016-06-16 | $18.54 | $37.52 | 37,600 | — | — |
| 2016-06-15 | $18.59 | $37.62 | 144,200 | — | — |
| 2016-06-14 | $18.68 | $37.80 | 83,500 | — | — |
| 2016-06-13 | $18.75 | $37.94 | 108,300 | — | — |
| 2016-06-10 | $19.07 | $38.59 | 235,800 | — | — |
| 2016-06-09 | $18.68 | $37.80 | 421,900 | — | — |
| 2016-06-08 | $18.53 | $37.50 | 46,100 | — | — |
| 2016-06-07 | $18.43 | $37.30 | 110,600 | — | — |
| 2016-06-06 | $18.55 | $37.54 | 76,200 | — | — |
| 2016-06-03 | $18.38 | $37.20 | 83,500 | — | — |
| 2016-06-02 | $18.96 | $38.37 | 164,100 | — | — |
| 2016-06-01 | $18.68 | $37.80 | 132,000 | — | — |
| 2016-05-31 | $18.65 | $37.74 | 512,700 | — | — |
| 2016-05-27 | $18.25 | $36.93 | 211,500 | — | — |
| 2016-05-26 | $18.12 | $36.67 | 55,900 | — | — |
| 2016-05-25 | $18.14 | $36.71 | 98,800 | — | — |
| 2016-05-24 | $17.99 | $36.41 | 173,300 | — | — |
| 2016-05-23 | $17.71 | $35.84 | 63,300 | — | — |
| 2016-05-20 | $17.82 | $36.06 | 71,400 | — | — |
| 2016-05-19 | $17.55 | $35.52 | 76,300 | — | — |
| 2016-05-18 | $17.55 | $35.52 | 356,200 | — | — |
| 2016-05-17 | $16.96 | $34.32 | 229,200 | — | — |
| 2016-05-16 | $17.32 | $35.05 | 68,400 | — | — |
| 2016-05-13 | $17.44 | $35.29 | 65,700 | — | — |
| 2016-05-12 | $17.76 | $35.94 | 81,500 | — | — |
| 2016-05-11 | $17.75 | $35.92 | 71,700 | — | — |
| 2016-05-10 | $17.81 | $36.04 | 44,100 | — | — |
| 2016-05-09 | $17.85 | $36.12 | 49,000 | — | — |
| 2016-05-06 | $17.96 | $36.35 | 80,500 | — | — |
| 2016-05-05 | $18.01 | $36.45 | 129,400 | — | — |
| 2016-05-04 | $18.38 | $36.93 | 106,200 | — | — |
| 2016-05-03 | $18.64 | $37.45 | 84,100 | — | — |
| 2016-05-02 | $19.04 | $38.26 | 219,200 | — | — |
| 2016-04-29 | $19.48 | $39.14 | 448,300 | — | — |
| 2016-04-28 | $18.84 | $37.86 | 38,900 | — | — |
| 2016-04-27 | $18.75 | $37.68 | 29,700 | — | — |
| 2016-04-26 | $18.57 | $37.31 | 44,900 | — | — |
| 2016-04-25 | $18.50 | $37.17 | 51,800 | — | — |
| 2016-04-22 | $18.41 | $36.99 | 34,000 | — | — |
| 2016-04-21 | $18.39 | $36.95 | 51,300 | — | — |
| 2016-04-20 | $18.40 | $36.97 | 38,800 | — | — |
| 2016-04-19 | $18.38 | $36.93 | 37,700 | — | — |
| 2016-04-18 | $18.28 | $36.73 | 71,500 | — | — |
| 2016-04-15 | $18.10 | $36.37 | 96,400 | — | — |
| 2016-04-14 | $18.00 | $36.17 | 79,200 | — | — |
| 2016-04-13 | $18.00 | $36.17 | 80,200 | — | — |
| 2016-04-12 | $17.91 | $35.99 | 32,800 | — | — |
| 2016-04-11 | $17.71 | $35.59 | 58,500 | — | — |
| 2016-04-08 | $17.70 | $35.57 | 41,200 | — | — |
| 2016-04-07 | $17.62 | $35.41 | 46,700 | — | — |
| 2016-04-06 | $17.76 | $35.69 | 39,100 | — | — |
| 2016-04-05 | $17.75 | $35.67 | 53,500 | — | — |
| 2016-04-04 | $17.75 | $35.67 | 28,000 | — | — |
| 2016-04-01 | $17.75 | $35.67 | 58,800 | — | — |
| 2016-03-31 | $17.68 | $35.53 | 25,000 | — | — |
| 2016-03-30 | $17.79 | $35.75 | 89,300 | — | — |
| 2016-03-29 | $17.55 | $35.26 | 80,000 | — | — |
| 2016-03-28 | $17.50 | $35.16 | 19,600 | — | — |
| 2016-03-24 | $17.50 | $35.16 | 35,900 | — | — |
| 2016-03-23 | $17.46 | $35.08 | 40,400 | — | — |
| 2016-03-22 | $17.45 | $35.06 | 38,300 | — | — |
| 2016-03-21 | $17.50 | $35.16 | 35,100 | — | — |
| 2016-03-18 | $17.67 | $35.51 | 73,400 | — | — |
| 2016-03-17 | $17.50 | $35.16 | 20,300 | — | — |
| 2016-03-16 | $17.28 | $34.72 | 44,400 | — | — |
| 2016-03-15 | $17.25 | $34.66 | 25,300 | — | — |
| 2016-03-14 | $17.29 | $34.74 | 50,200 | — | — |
| 2016-03-11 | $17.41 | $34.98 | 36,200 | — | — |
| 2016-03-10 | $17.19 | $34.54 | 30,300 | — | — |
| 2016-03-09 | $17.39 | $34.94 | 24,600 | — | — |
| 2016-03-08 | $17.54 | $35.24 | 65,100 | — | — |
| 2016-03-07 | $17.57 | $35.30 | 107,800 | — | — |
| 2016-03-04 | $17.18 | $34.52 | 40,000 | — | — |
| 2016-03-03 | $17.24 | $34.64 | 39,300 | — | — |
| 2016-03-02 | $17.24 | $34.64 | 41,300 | — | — |
| 2016-03-01 | $17.20 | $34.56 | 32,600 | — | — |
| 2016-02-29 | $16.99 | $34.14 | 36,500 | — | — |
| 2016-02-26 | $16.95 | $34.06 | 22,300 | — | — |
| 2016-02-25 | $16.96 | $34.08 | 20,800 | — | — |
| 2016-02-24 | $16.90 | $33.96 | 22,500 | — | — |
| 2016-02-23 | $16.86 | $33.88 | 39,500 | — | — |
| 2016-02-22 | $16.98 | $34.12 | 50,400 | — | — |
| 2016-02-19 | $16.81 | $33.78 | 47,300 | — | — |
| 2016-02-18 | $16.58 | $33.32 | 20,000 | — | — |
| 2016-02-17 | $17.09 | $34.34 | 70,200 | — | — |
| 2016-02-16 | $17.24 | $34.64 | 46,400 | — | — |
| 2016-02-12 | $16.83 | $33.82 | 77,800 | — | — |
| 2016-02-11 | $16.36 | $32.87 | 46,400 | — | — |
| 2016-02-10 | $16.51 | $33.17 | 46,300 | — | — |
| 2016-02-09 | $16.50 | $33.15 | 80,100 | — | — |
| 2016-02-08 | $16.42 | $32.99 | 61,600 | — | — |
| 2016-02-05 | $16.30 | $32.75 | 56,400 | — | — |
| 2016-02-04 | $16.71 | $33.58 | 37,300 | — | — |
| 2016-02-03 | $17.03 | $34.22 | 30,800 | — | — |
| 2016-02-02 | $17.42 | $35.00 | 54,900 | — | — |
| 2016-02-01 | $17.69 | $35.55 | 106,700 | — | — |
| 2016-01-29 | $17.72 | $35.61 | 87,800 | — | — |
| 2016-01-28 | $17.90 | $35.97 | 114,300 | — | — |
| 2016-01-27 | $17.78 | $35.47 | 109,600 | — | — |
| 2016-01-26 | $17.76 | $35.43 | 41,800 | — | — |
| 2016-01-25 | $17.82 | $35.55 | 63,600 | — | — |
| 2016-01-22 | $17.97 | $35.84 | 66,200 | — | — |
| 2016-01-21 | $17.77 | $35.45 | 24,200 | — | — |
| 2016-01-20 | $18.00 | $35.90 | 76,000 | — | — |
| 2016-01-19 | $18.09 | $36.08 | 44,600 | — | — |
| 2016-01-15 | $18.11 | $36.12 | 106,300 | — | — |
| 2016-01-14 | $18.33 | $36.56 | 34,100 | — | — |
| 2016-01-13 | $18.42 | $36.74 | 78,700 | — | — |
| 2016-01-12 | $18.72 | $37.34 | 48,900 | — | — |
| 2016-01-11 | $18.91 | $37.72 | 59,500 | — | — |
| 2016-01-08 | $18.69 | $37.28 | 582,900 | — | — |
| 2016-01-07 | $18.89 | $37.68 | 186,600 | — | — |
| 2016-01-06 | $19.04 | $37.98 | 742,900 | — | — |
| 2016-01-05 | $19.95 | $39.79 | 23,300 | — | — |
| 2016-01-04 | $19.67 | $39.24 | 42,300 | — | — |