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
- 2002-03-05 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 | $23.45 | $50.69 | 68,540 | — | — |
| 2016-12-29 | $23.40 | $50.59 | 138,680 | — | — |
| 2016-12-28 | $23.80 | $51.45 | 101,960 | — | — |
| 2016-12-27 | $23.70 | $51.23 | 109,760 | — | — |
| 2016-12-23 | $23.75 | $51.34 | 108,480 | — | — |
| 2016-12-22 | $24.10 | $52.10 | 127,300 | — | — |
| 2016-12-21 | $24.00 | $51.88 | 85,220 | — | — |
| 2016-12-20 | $23.95 | $51.77 | 128,820 | — | — |
| 2016-12-19 | $23.80 | $51.45 | 94,240 | — | — |
| 2016-12-16 | $24.15 | $52.21 | 106,340 | — | — |
| 2016-12-15 | $23.50 | $50.80 | 127,500 | — | — |
| 2016-12-14 | $23.65 | $51.13 | 129,760 | — | — |
| 2016-12-13 | $24.00 | $51.34 | 136,680 | — | — |
| 2016-12-12 | $24.75 | $52.95 | 190,280 | — | — |
| 2016-12-09 | $26.20 | $56.05 | 166,300 | — | — |
| 2016-12-08 | $25.65 | $54.87 | 170,980 | — | — |
| 2016-12-07 | $24.55 | $52.52 | 107,080 | — | — |
| 2016-12-06 | $24.10 | $51.56 | 64,500 | — | — |
| 2016-12-05 | $23.30 | $49.85 | 95,080 | — | — |
| 2016-12-02 | $23.00 | $49.20 | 86,880 | — | — |
| 2016-12-01 | $22.45 | $48.03 | 159,600 | — | — |
| 2016-11-30 | $21.95 | $46.96 | 138,220 | — | — |
| 2016-11-29 | $21.85 | $46.74 | 91,760 | — | — |
| 2016-11-28 | $21.85 | $46.74 | 150,300 | — | — |
| 2016-11-25 | $22.40 | $47.92 | 83,880 | — | — |
| 2016-11-23 | $23.15 | $49.52 | 54,960 | — | — |
| 2016-11-22 | $23.60 | $50.49 | 95,880 | — | — |
| 2016-11-21 | $23.75 | $50.81 | 66,360 | — | — |
| 2016-11-18 | $22.85 | $48.88 | 48,180 | — | — |
| 2016-11-17 | $22.80 | $48.78 | 119,820 | — | — |
| 2016-11-16 | $24.10 | $51.56 | 159,360 | — | — |
| 2016-11-15 | $23.80 | $50.91 | 103,720 | — | — |
| 2016-11-14 | $23.10 | $49.42 | 67,940 | — | — |
| 2016-11-11 | $22.60 | $48.35 | 114,340 | — | — |
| 2016-11-10 | $22.40 | $47.92 | 116,620 | — | — |
| 2016-11-09 | $20.95 | $44.82 | 88,680 | — | — |
| 2016-11-08 | $20.15 | $43.11 | 88,140 | — | — |
| 2016-11-07 | $20.05 | $42.89 | 86,940 | — | — |
| 2016-11-04 | $20.25 | $43.32 | 128,360 | — | — |
| 2016-11-03 | $20.25 | $43.32 | 90,260 | — | — |
| 2016-11-02 | $20.75 | $44.39 | 180,860 | — | — |
| 2016-11-01 | $22.25 | $46.74 | 129,680 | — | — |
| 2016-10-31 | $22.50 | $47.27 | 198,660 | — | — |
| 2016-10-28 | $23.20 | $48.74 | 126,020 | — | — |
| 2016-10-27 | $23.80 | $50.00 | 54,720 | — | — |
| 2016-10-26 | $23.95 | $50.31 | 111,120 | — | — |
| 2016-10-25 | $24.70 | $51.89 | 115,420 | — | — |
| 2016-10-24 | $24.60 | $51.68 | 86,480 | — | — |
| 2016-10-21 | $25.05 | $52.63 | 31,580 | — | — |
| 2016-10-20 | $25.15 | $52.84 | 45,000 | — | — |
| 2016-10-19 | $24.90 | $52.31 | 58,700 | — | — |
| 2016-10-18 | $25.00 | $52.52 | 74,760 | — | — |
| 2016-10-17 | $24.45 | $51.36 | 40,620 | — | — |
| 2016-10-14 | $24.50 | $51.47 | 68,300 | — | — |
| 2016-10-13 | $24.35 | $51.15 | 102,100 | — | — |
| 2016-10-12 | $24.45 | $51.36 | 69,120 | — | — |
| 2016-10-11 | $25.15 | $52.84 | 62,660 | — | — |
| 2016-10-10 | $25.70 | $53.99 | 53,540 | — | — |
| 2016-10-07 | $25.10 | $52.73 | 53,060 | — | — |
| 2016-10-06 | $25.45 | $53.47 | 90,900 | — | — |
| 2016-10-05 | $24.65 | $51.79 | 76,780 | — | — |
| 2016-10-04 | $24.15 | $50.73 | 50,200 | — | — |
| 2016-10-03 | $24.35 | $51.15 | 73,860 | — | — |
| 2016-09-30 | $24.10 | $50.63 | 68,000 | — | — |
| 2016-09-29 | $23.95 | $50.31 | 88,820 | — | — |
| 2016-09-28 | $24.45 | $51.36 | 102,080 | — | — |
| 2016-09-27 | $23.85 | $50.10 | 132,200 | — | — |
| 2016-09-26 | $24.30 | $51.05 | 95,920 | — | — |
| 2016-09-23 | $25.10 | $52.73 | 97,280 | — | — |
| 2016-09-22 | $25.65 | $53.89 | 92,840 | — | — |
| 2016-09-21 | $24.85 | $52.21 | 67,320 | — | — |
| 2016-09-20 | $24.55 | $51.58 | 68,180 | — | — |
| 2016-09-19 | $24.50 | $51.47 | 88,380 | — | — |
| 2016-09-16 | $24.60 | $51.68 | 83,840 | — | — |
| 2016-09-15 | $24.40 | $51.26 | 59,020 | — | — |
| 2016-09-14 | $24.40 | $51.26 | 89,280 | — | — |
| 2016-09-13 | $24.65 | $51.79 | 106,040 | — | — |
| 2016-09-12 | $25.10 | $52.73 | 90,940 | — | — |
| 2016-09-09 | $24.80 | $52.10 | 159,840 | — | — |
| 2016-09-08 | $26.85 | $56.41 | 93,700 | — | — |
| 2016-09-07 | $26.35 | $55.36 | 71,460 | — | — |
| 2016-09-06 | $26.10 | $54.83 | 117,520 | — | — |
| 2016-09-02 | $24.85 | $52.21 | 67,700 | — | — |
| 2016-09-01 | $24.35 | $51.15 | 75,920 | — | — |
| 2016-08-31 | $24.70 | $51.89 | 76,520 | — | — |
| 2016-08-30 | $25.15 | $52.84 | 53,220 | — | — |
| 2016-08-29 | $24.45 | $51.36 | 75,280 | — | — |
| 2016-08-26 | $24.55 | $51.58 | 96,540 | — | — |
| 2016-08-25 | $25.10 | $52.73 | 53,120 | — | — |
| 2016-08-24 | $24.85 | $52.21 | 80,280 | — | — |
| 2016-08-23 | $25.70 | $53.99 | 52,740 | — | — |
| 2016-08-22 | $25.25 | $53.05 | 58,200 | — | — |
| 2016-08-19 | $25.35 | $53.26 | 67,860 | — | — |
| 2016-08-18 | $25.40 | $53.36 | 89,040 | — | — |
| 2016-08-17 | $25.30 | $53.15 | 67,220 | — | — |
| 2016-08-16 | $24.95 | $52.42 | 72,420 | — | — |
| 2016-08-15 | $25.45 | $53.47 | 88,160 | — | — |
| 2016-08-12 | $24.80 | $52.10 | 58,260 | — | — |
| 2016-08-11 | $24.70 | $51.89 | 76,900 | — | — |
| 2016-08-10 | $24.05 | $50.52 | 73,960 | — | — |
| 2016-08-09 | $24.45 | $51.36 | 94,940 | — | — |
| 2016-08-08 | $24.90 | $52.31 | 79,680 | — | — |
| 2016-08-05 | $24.75 | $52.00 | 92,040 | — | — |
| 2016-08-04 | $23.60 | $49.58 | 114,960 | — | — |
| 2016-08-03 | $23.95 | $50.31 | 120,280 | — | — |
| 2016-08-02 | $23.20 | $48.74 | 262,540 | — | — |
| 2016-08-01 | $24.30 | $51.05 | 137,860 | — | — |
| 2016-07-29 | $25.60 | $52.94 | 101,540 | — | — |
| 2016-07-28 | $25.65 | $53.04 | 126,820 | — | — |
| 2016-07-27 | $25.35 | $52.42 | 114,180 | — | — |
| 2016-07-26 | $25.75 | $53.25 | 152,660 | — | — |
| 2016-07-25 | $26.25 | $54.28 | 89,620 | — | — |
| 2016-07-22 | $26.75 | $55.32 | 110,800 | — | — |
| 2016-07-21 | $26.90 | $55.63 | 119,220 | — | — |
| 2016-07-20 | $26.75 | $55.32 | 108,440 | — | — |
| 2016-07-19 | $26.00 | $53.77 | 72,200 | — | — |
| 2016-07-18 | $26.50 | $54.80 | 165,860 | — | — |
| 2016-07-15 | $25.85 | $53.46 | 83,180 | — | — |
| 2016-07-14 | $25.75 | $53.25 | 104,220 | — | — |
| 2016-07-13 | $26.00 | $53.77 | 131,000 | — | — |
| 2016-07-12 | $26.00 | $53.77 | 188,340 | — | — |
| 2016-07-11 | $24.95 | $51.60 | 125,660 | — | — |
| 2016-07-08 | $24.55 | $50.77 | 179,560 | — | — |
| 2016-07-07 | $23.45 | $48.49 | 329,820 | — | — |
| 2016-07-06 | $24.75 | $51.18 | 335,800 | — | — |
| 2016-07-05 | $23.80 | $49.22 | 418,520 | — | — |
| 2016-07-01 | $24.65 | $50.98 | 173,120 | — | — |
| 2016-06-30 | $23.45 | $48.49 | 344,180 | — | — |
| 2016-06-29 | $24.55 | $50.77 | 164,980 | — | — |
| 2016-06-28 | $24.05 | $49.74 | 240,940 | — | — |
| 2016-06-27 | $22.45 | $46.43 | 426,280 | — | — |
| 2016-06-24 | $25.75 | $53.25 | 148,640 | — | — |
| 2016-06-23 | $26.65 | $55.11 | 111,600 | — | — |
| 2016-06-22 | $26.10 | $53.97 | 149,880 | — | — |
| 2016-06-21 | $26.05 | $53.87 | 119,920 | — | — |
| 2016-06-20 | $26.25 | $54.28 | 202,740 | — | — |
| 2016-06-17 | $25.50 | $52.73 | 199,080 | — | — |
| 2016-06-16 | $25.80 | $53.35 | 226,980 | — | — |
| 2016-06-15 | $26.70 | $55.22 | 210,100 | — | — |
| 2016-06-14 | $27.85 | $57.59 | 214,140 | — | — |
| 2016-06-13 | $28.90 | $59.76 | 122,400 | — | — |
| 2016-06-10 | $29.65 | $61.32 | 134,020 | — | — |
| 2016-06-09 | $30.90 | $63.90 | 80,180 | — | — |
| 2016-06-08 | $31.50 | $65.14 | 113,180 | — | — |
| 2016-06-07 | $31.50 | $65.14 | 104,040 | — | — |
| 2016-06-06 | $31.25 | $64.62 | 251,580 | — | — |
| 2016-06-03 | $30.00 | $62.04 | 120,440 | — | — |
| 2016-06-02 | $30.45 | $62.97 | 144,040 | — | — |
| 2016-06-01 | $31.15 | $64.42 | 246,100 | — | — |
| 2016-05-31 | $32.35 | $66.90 | 312,860 | — | — |
| 2016-05-27 | $30.95 | $64.00 | 79,560 | — | — |
| 2016-05-26 | $30.10 | $62.25 | 70,740 | — | — |
| 2016-05-25 | $30.40 | $62.87 | 89,800 | — | — |
| 2016-05-24 | $29.60 | $61.21 | 73,140 | — | — |
| 2016-05-23 | $29.15 | $60.28 | 115,180 | — | — |
| 2016-05-20 | $29.35 | $60.70 | 104,260 | — | — |
| 2016-05-19 | $29.00 | $59.97 | 124,440 | — | — |
| 2016-05-18 | $29.85 | $61.73 | 108,340 | — | — |
| 2016-05-17 | $30.25 | $62.56 | 139,940 | — | — |
| 2016-05-16 | $30.45 | $62.97 | 96,400 | — | — |
| 2016-05-13 | $29.25 | $60.49 | 94,440 | — | — |
| 2016-05-12 | $28.85 | $59.66 | 108,260 | — | — |
| 2016-05-11 | $29.75 | $61.52 | 148,340 | — | — |
| 2016-05-10 | $29.70 | $61.42 | 126,280 | — | — |
| 2016-05-09 | $29.45 | $60.90 | 141,400 | — | — |
| 2016-05-06 | $29.60 | $61.21 | 119,080 | — | — |
| 2016-05-05 | $29.55 | $61.11 | 86,820 | — | — |
| 2016-05-04 | $29.75 | $61.52 | 113,480 | — | — |
| 2016-05-03 | $30.15 | $62.35 | 97,600 | — | — |
| 2016-05-02 | $31.90 | $65.97 | 71,100 | — | — |
| 2016-04-29 | $31.80 | $65.76 | 122,480 | — | — |
| 2016-04-28 | $32.50 | $67.21 | 116,020 | — | — |
| 2016-04-27 | $32.40 | $67.00 | 111,940 | — | — |
| 2016-04-26 | $32.55 | $67.31 | 174,480 | — | — |
| 2016-04-25 | $31.75 | $65.66 | 103,340 | — | — |
| 2016-04-22 | $32.30 | $66.80 | 101,560 | — | — |
| 2016-04-21 | $32.10 | $66.38 | 116,380 | — | — |
| 2016-04-20 | $31.60 | $65.35 | 115,980 | — | — |
| 2016-04-19 | $31.30 | $64.73 | 115,560 | — | — |
| 2016-04-18 | $31.05 | $64.21 | 118,660 | — | — |
| 2016-04-15 | $30.50 | $63.07 | 149,900 | — | — |
| 2016-04-14 | $31.00 | $64.11 | 214,840 | — | — |
| 2016-04-13 | $32.20 | $66.59 | 201,160 | — | — |
| 2016-04-12 | $30.20 | $62.45 | 103,380 | — | — |
| 2016-04-11 | $29.65 | $61.32 | 101,100 | — | — |
| 2016-04-08 | $29.55 | $61.11 | 116,540 | — | — |
| 2016-04-07 | $28.10 | $58.11 | 113,340 | — | — |
| 2016-04-06 | $29.20 | $60.39 | 100,800 | — | — |
| 2016-04-05 | $28.60 | $59.14 | 118,500 | — | — |
| 2016-04-04 | $29.90 | $61.83 | 77,520 | — | — |
| 2016-04-01 | $30.20 | $62.45 | 79,100 | — | — |
| 2016-03-31 | $30.90 | $63.90 | 62,120 | — | — |
| 2016-03-30 | $30.85 | $63.80 | 92,000 | — | — |
| 2016-03-29 | $30.60 | $63.28 | 96,360 | — | — |
| 2016-03-28 | $30.10 | $62.25 | 64,600 | — | — |
| 2016-03-24 | $30.55 | $62.35 | 80,840 | — | — |
| 2016-03-23 | $29.75 | $60.72 | 126,040 | — | — |
| 2016-03-22 | $31.80 | $64.90 | 60,120 | — | — |
| 2016-03-21 | $31.95 | $65.21 | 78,820 | — | — |
| 2016-03-18 | $32.25 | $65.82 | 101,240 | — | — |
| 2016-03-17 | $33.50 | $68.37 | 102,920 | — | — |
| 2016-03-16 | $33.10 | $67.55 | 164,600 | — | — |
| 2016-03-15 | $32.05 | $65.41 | 135,580 | — | — |
| 2016-03-14 | $32.35 | $66.02 | 127,760 | — | — |
| 2016-03-11 | $32.30 | $65.92 | 138,000 | — | — |
| 2016-03-10 | $30.60 | $62.45 | 115,680 | — | — |
| 2016-03-09 | $31.15 | $63.57 | 103,860 | — | — |
| 2016-03-08 | $30.20 | $61.64 | 128,620 | — | — |
| 2016-03-07 | $31.85 | $65.00 | 170,600 | — | — |
| 2016-03-04 | $32.10 | $65.51 | 171,000 | — | — |
| 2016-03-03 | $30.90 | $63.06 | 141,860 | — | — |
| 2016-03-02 | $29.85 | $60.92 | 126,240 | — | — |
| 2016-03-01 | $29.70 | $60.62 | 83,380 | — | — |
| 2016-02-29 | $29.60 | $60.41 | 125,240 | — | — |
| 2016-02-26 | $29.15 | $59.49 | 181,600 | — | — |
| 2016-02-25 | $28.75 | $58.68 | 75,620 | — | — |
| 2016-02-24 | $29.60 | $60.41 | 92,000 | — | — |
| 2016-02-23 | $29.50 | $60.21 | 115,660 | — | — |
| 2016-02-22 | $29.50 | $60.21 | 127,860 | — | — |
| 2016-02-19 | $28.35 | $57.86 | 100,220 | — | — |
| 2016-02-18 | $26.60 | $54.29 | 121,880 | — | — |
| 2016-02-17 | $26.55 | $54.19 | 199,200 | — | — |
| 2016-02-16 | $26.40 | $53.88 | 195,900 | — | — |
| 2016-02-12 | $24.35 | $49.70 | 203,400 | — | — |
| 2016-02-11 | $24.15 | $49.29 | 272,520 | — | — |
| 2016-02-10 | $25.40 | $51.84 | 180,720 | — | — |
| 2016-02-09 | $25.55 | $52.15 | 156,980 | — | — |
| 2016-02-08 | $26.30 | $53.68 | 230,120 | — | — |
| 2016-02-05 | $28.10 | $57.35 | 63,460 | — | — |
| 2016-02-04 | $28.05 | $57.25 | 64,260 | — | — |
| 2016-02-03 | $28.05 | $57.25 | 98,560 | — | — |
| 2016-02-02 | $27.95 | $57.04 | 90,820 | — | — |
| 2016-02-01 | $29.60 | $60.41 | 65,100 | — | — |
| 2016-01-29 | $29.10 | $59.39 | 127,580 | — | — |
| 2016-01-28 | $29.40 | $60.00 | 83,780 | — | — |
| 2016-01-27 | $28.90 | $58.98 | 83,580 | — | — |
| 2016-01-26 | $29.25 | $59.70 | 78,440 | — | — |
| 2016-01-25 | $29.10 | $59.39 | 165,520 | — | — |
| 2016-01-22 | $29.55 | $60.31 | 112,060 | — | — |
| 2016-01-21 | $28.45 | $58.06 | 108,700 | — | — |
| 2016-01-20 | $27.75 | $56.64 | 128,860 | — | — |
| 2016-01-19 | $29.40 | $60.00 | 165,740 | — | — |
| 2016-01-15 | $28.30 | $57.76 | 153,120 | — | — |
| 2016-01-14 | $29.60 | $60.41 | 139,960 | — | — |
| 2016-01-13 | $28.20 | $57.55 | 133,880 | — | — |
| 2016-01-12 | $30.40 | $62.04 | 251,820 | — | — |
| 2016-01-11 | $32.30 | $65.92 | 200,900 | — | — |
| 2016-01-08 | $33.95 | $69.29 | 81,500 | — | — |
| 2016-01-07 | $34.30 | $70.00 | 122,340 | — | — |
| 2016-01-06 | $35.65 | $72.76 | 89,720 | — | — |
| 2016-01-05 | $36.20 | $73.88 | 120,700 | — | — |
| 2016-01-04 | $38.30 | $78.17 | 82,380 | — | — |