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
- 2000-06-07 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 | $29.00 | $29.00 | 2,960 | — | — |
| 2016-12-29 | $30.00 | $30.00 | 8,640 | — | — |
| 2016-12-28 | $29.50 | $29.50 | 6,060 | — | — |
| 2016-12-27 | $30.00 | $30.00 | 3,770 | — | — |
| 2016-12-23 | $30.00 | $30.00 | 3,960 | — | — |
| 2016-12-22 | $29.50 | $29.50 | 4,450 | — | — |
| 2016-12-21 | $29.50 | $29.50 | 5,610 | — | — |
| 2016-12-20 | $30.00 | $30.00 | 10,890 | — | — |
| 2016-12-19 | $29.50 | $29.50 | 8,970 | — | — |
| 2016-12-16 | $28.50 | $28.50 | 8,150 | — | — |
| 2016-12-15 | $28.00 | $28.00 | 4,670 | — | — |
| 2016-12-14 | $28.00 | $28.00 | 4,580 | — | — |
| 2016-12-13 | $29.00 | $29.00 | 6,160 | — | — |
| 2016-12-12 | $29.00 | $29.00 | 2,650 | — | — |
| 2016-12-09 | $30.00 | $30.00 | 2,100 | — | — |
| 2016-12-08 | $30.00 | $30.00 | 5,430 | — | — |
| 2016-12-07 | $29.00 | $29.00 | 5,160 | — | — |
| 2016-12-06 | $29.50 | $29.50 | 3,010 | — | — |
| 2016-12-05 | $29.50 | $29.50 | 27,080 | — | — |
| 2016-12-02 | $29.00 | $29.00 | 1,420 | — | — |
| 2016-12-01 | $29.00 | $29.00 | 1,740 | — | — |
| 2016-11-30 | $29.00 | $29.00 | 1,670 | — | — |
| 2016-11-29 | $29.50 | $29.50 | 590 | — | — |
| 2016-11-28 | $30.00 | $30.00 | 6,520 | — | — |
| 2016-11-25 | $30.00 | $30.00 | 480 | — | — |
| 2016-11-23 | $29.00 | $29.00 | 710 | — | — |
| 2016-11-22 | $29.00 | $29.00 | 1,090 | — | — |
| 2016-11-21 | $27.50 | $27.50 | 920 | — | — |
| 2016-11-18 | $27.50 | $27.50 | 4,720 | — | — |
| 2016-11-17 | $27.00 | $27.00 | 13,940 | — | — |
| 2016-11-16 | $28.50 | $28.50 | 1,770 | — | — |
| 2016-11-15 | $29.50 | $29.50 | 870 | — | — |
| 2016-11-14 | $30.00 | $30.00 | 6,300 | — | — |
| 2016-11-11 | $30.00 | $30.00 | 7,760 | — | — |
| 2016-11-10 | $26.00 | $26.00 | 3,010 | — | — |
| 2016-11-09 | $26.00 | $26.00 | 2,930 | — | — |
| 2016-11-08 | $25.50 | $25.50 | 1,420 | — | — |
| 2016-11-07 | $25.00 | $25.00 | 1,140 | — | — |
| 2016-11-04 | $23.50 | $23.50 | 16,670 | — | — |
| 2016-11-03 | $23.00 | $23.00 | 4,580 | — | — |
| 2016-11-02 | $24.50 | $24.50 | 2,030 | — | — |
| 2016-11-01 | $24.50 | $24.50 | 2,030 | — | — |
| 2016-10-31 | $25.00 | $25.00 | 2,120 | — | — |
| 2016-10-28 | $25.50 | $25.50 | 2,740 | — | — |
| 2016-10-27 | $25.00 | $25.00 | 2,790 | — | — |
| 2016-10-26 | $25.50 | $25.50 | 1,500 | — | — |
| 2016-10-25 | $25.50 | $25.50 | 1,830 | — | — |
| 2016-10-24 | $26.00 | $26.00 | 3,760 | — | — |
| 2016-10-21 | $25.00 | $25.00 | 3,030 | — | — |
| 2016-10-20 | $25.00 | $25.00 | 680 | — | — |
| 2016-10-19 | $25.00 | $25.00 | 4,520 | — | — |
| 2016-10-18 | $24.00 | $24.00 | 9,490 | — | — |
| 2016-10-17 | $24.50 | $24.50 | 1,920 | — | — |
| 2016-10-14 | $25.80 | $25.80 | 2,360 | — | — |
| 2016-10-13 | $26.70 | $26.70 | 1,180 | — | — |
| 2016-10-12 | $27.20 | $27.20 | 6,020 | — | — |
| 2016-10-11 | $27.10 | $27.10 | 4,610 | — | — |
| 2016-10-10 | $28.50 | $28.50 | 4,060 | — | — |
| 2016-10-07 | $28.30 | $28.30 | 1,810 | — | — |
| 2016-10-06 | $29.60 | $29.60 | 3,020 | — | — |
| 2016-10-05 | $29.50 | $29.50 | 1,050 | — | — |
| 2016-10-04 | $29.40 | $29.40 | 1,900 | — | — |
| 2016-10-03 | $30.60 | $30.60 | 2,050 | — | — |
| 2016-09-30 | $30.30 | $30.30 | 3,040 | — | — |
| 2016-09-29 | $29.70 | $29.70 | 1,310 | — | — |
| 2016-09-28 | $30.50 | $30.50 | 5,940 | — | — |
| 2016-09-27 | $29.60 | $29.60 | 4,290 | — | — |
| 2016-09-26 | $29.70 | $29.70 | 2,140 | — | — |
| 2016-09-23 | $29.90 | $29.90 | 2,070 | — | — |
| 2016-09-22 | $31.20 | $31.20 | 3,150 | — | — |
| 2016-09-21 | $31.50 | $31.50 | 3,910 | — | — |
| 2016-09-20 | $32.00 | $32.00 | 4,960 | — | — |
| 2016-09-19 | $31.60 | $31.60 | 5,360 | — | — |
| 2016-09-16 | $30.80 | $30.80 | 12,530 | — | — |
| 2016-09-15 | $30.00 | $30.00 | 1,460 | — | — |
| 2016-09-14 | $30.00 | $30.00 | 2,530 | — | — |
| 2016-09-13 | $31.00 | $31.00 | 1,740 | — | — |
| 2016-09-12 | $32.50 | $32.50 | 2,000 | — | — |
| 2016-09-09 | $31.90 | $31.90 | 2,960 | — | — |
| 2016-09-08 | $33.80 | $33.80 | 2,840 | — | — |
| 2016-09-07 | $34.50 | $34.50 | 2,700 | — | — |
| 2016-09-06 | $34.50 | $34.50 | 1,330 | — | — |
| 2016-09-02 | $34.60 | $34.60 | 3,860 | — | — |
| 2016-09-01 | $34.60 | $34.60 | 1,780 | — | — |
| 2016-08-31 | $34.60 | $34.60 | 4,460 | — | — |
| 2016-08-30 | $34.40 | $34.40 | 5,490 | — | — |
| 2016-08-29 | $33.50 | $33.50 | 3,490 | — | — |
| 2016-08-26 | $33.00 | $33.00 | 1,680 | — | — |
| 2016-08-25 | $33.80 | $33.80 | 1,600 | — | — |
| 2016-08-24 | $34.20 | $34.20 | 1,940 | — | — |
| 2016-08-23 | $34.80 | $34.80 | 3,170 | — | — |
| 2016-08-22 | $34.60 | $34.60 | 1,500 | — | — |
| 2016-08-19 | $34.80 | $34.80 | 5,900 | — | — |
| 2016-08-18 | $34.30 | $34.30 | 9,630 | — | — |
| 2016-08-17 | $34.10 | $34.10 | 1,340 | — | — |
| 2016-08-16 | $33.90 | $33.90 | 4,910 | — | — |
| 2016-08-15 | $33.00 | $33.00 | 8,950 | — | — |
| 2016-08-12 | $33.00 | $33.00 | 2,630 | — | — |
| 2016-08-11 | $33.80 | $33.80 | 9,890 | — | — |
| 2016-08-10 | $33.10 | $33.10 | 34,350 | — | — |
| 2016-08-09 | $32.10 | $32.10 | 3,480 | — | — |
| 2016-08-08 | $32.80 | $32.80 | 6,790 | — | — |
| 2016-08-05 | $32.90 | $32.90 | 58,820 | — | — |
| 2016-08-04 | $31.50 | $31.50 | 3,330 | — | — |
| 2016-08-03 | $30.20 | $30.20 | 2,460 | — | — |
| 2016-08-02 | $29.90 | $29.90 | 2,070 | — | — |
| 2016-08-01 | $30.80 | $30.80 | 1,510 | — | — |
| 2016-07-29 | $32.00 | $32.00 | 2,770 | — | — |
| 2016-07-28 | $31.90 | $31.90 | 2,250 | — | — |
| 2016-07-27 | $31.60 | $31.60 | 1,900 | — | — |
| 2016-07-26 | $31.30 | $31.30 | 8,630 | — | — |
| 2016-07-25 | $31.90 | $31.90 | 7,500 | — | — |
| 2016-07-22 | $30.70 | $30.70 | 6,670 | — | — |
| 2016-07-21 | $32.10 | $32.10 | 5,970 | — | — |
| 2016-07-20 | $30.50 | $30.50 | 6,810 | — | — |
| 2016-07-19 | $30.80 | $30.80 | 6,360 | — | — |
| 2016-07-18 | $30.50 | $30.50 | 8,300 | — | — |
| 2016-07-15 | $31.80 | $31.80 | 7,950 | — | — |
| 2016-07-14 | $30.90 | $30.90 | 8,820 | — | — |
| 2016-07-13 | $32.60 | $32.60 | 8,990 | — | — |
| 2016-07-12 | $32.50 | $32.50 | 7,300 | — | — |
| 2016-07-11 | $32.20 | $32.20 | 13,050 | — | — |
| 2016-07-08 | $32.30 | $32.30 | 12,670 | — | — |
| 2016-07-07 | $32.20 | $32.20 | 10,690 | — | — |
| 2016-07-06 | $32.40 | $32.40 | 7,850 | — | — |
| 2016-07-05 | $33.00 | $33.00 | 20,180 | — | — |
| 2016-07-01 | $32.50 | $32.50 | 11,230 | — | — |
| 2016-06-30 | $31.90 | $31.90 | 20,830 | — | — |
| 2016-06-29 | $32.40 | $32.40 | 15,000 | — | — |
| 2016-06-28 | $30.50 | $30.50 | 75,770 | — | — |
| 2016-06-27 | $29.30 | $29.30 | 19,620 | — | — |
| 2016-06-24 | $28.70 | $28.70 | 207,560 | — | — |
| 2016-06-23 | $31.00 | $31.00 | 13,910 | — | — |
| 2016-06-22 | $30.90 | $30.90 | 16,640 | — | — |
| 2016-06-21 | $30.70 | $30.70 | 8,000 | — | — |
| 2016-06-20 | $29.10 | $29.10 | 8,280 | — | — |
| 2016-06-17 | $29.50 | $29.50 | 20,310 | — | — |
| 2016-06-16 | $27.50 | $27.50 | 12,180 | — | — |
| 2016-06-15 | $28.60 | $28.60 | 5,010 | — | — |
| 2016-06-14 | $29.00 | $29.00 | 8,520 | — | — |
| 2016-06-13 | $27.20 | $27.20 | 3,790 | — | — |
| 2016-06-10 | $25.10 | $25.10 | 1,620 | — | — |
| 2016-06-09 | $26.60 | $26.60 | 6,750 | — | — |
| 2016-06-08 | $26.50 | $26.50 | 890 | — | — |
| 2016-06-07 | $26.90 | $26.90 | 4,720 | — | — |
| 2016-06-06 | $26.00 | $26.00 | 1,060 | — | — |
| 2016-06-03 | $26.70 | $26.70 | 4,970 | — | — |
| 2016-06-02 | $26.70 | $26.70 | 4,040 | — | — |
| 2016-06-01 | $27.80 | $27.80 | 10,510 | — | — |
| 2016-05-31 | $27.10 | $27.10 | 34,080 | — | — |
| 2016-05-27 | $27.70 | $27.70 | 12,360 | — | — |
| 2016-05-26 | $26.10 | $26.10 | 4,290 | — | — |
| 2016-05-25 | $28.20 | $28.20 | 16,610 | — | — |
| 2016-05-24 | $23.30 | $23.30 | 1,960 | — | — |
| 2016-05-23 | $23.00 | $23.00 | 660 | — | — |
| 2016-05-20 | $22.50 | $22.50 | 510 | — | — |
| 2016-05-19 | $22.50 | $22.50 | 960 | — | — |
| 2016-05-18 | $21.80 | $21.80 | 600 | — | — |
| 2016-05-17 | $22.60 | $22.60 | 2,830 | — | — |
| 2016-05-16 | $23.40 | $23.40 | 600 | — | — |
| 2016-05-13 | $23.10 | $23.10 | 4,780 | — | — |
| 2016-05-12 | $24.70 | $24.70 | 3,800 | — | — |
| 2016-05-11 | $25.40 | $25.40 | 1,770 | — | — |
| 2016-05-10 | $24.20 | $24.20 | 1,370 | — | — |
| 2016-05-09 | $22.80 | $22.80 | 1,180 | — | — |
| 2016-05-06 | $24.10 | $24.10 | 2,800 | — | — |
| 2016-05-05 | $25.20 | $25.20 | 19,430 | — | — |
| 2016-05-04 | $21.60 | $21.60 | 7,340 | — | — |
| 2016-05-03 | $22.00 | $22.00 | 2,130 | — | — |
| 2016-05-02 | $21.30 | $21.30 | 2,980 | — | — |
| 2016-04-29 | $22.20 | $22.20 | 2,770 | — | — |
| 2016-04-28 | $21.20 | $21.20 | 2,060 | — | — |
| 2016-04-27 | $19.10 | $19.10 | 3,660 | — | — |
| 2016-04-26 | $20.00 | $20.00 | 580 | — | — |
| 2016-04-25 | $19.70 | $19.70 | 2,440 | — | — |
| 2016-04-22 | $19.70 | $19.70 | 5,330 | — | — |
| 2016-04-21 | $18.80 | $18.80 | 9,710 | — | — |
| 2016-04-20 | $18.10 | $18.10 | 710 | — | — |
| 2016-04-19 | $18.70 | $18.70 | 60,900 | — | — |
| 2016-04-18 | $18.80 | $18.80 | 35,840 | — | — |
| 2016-04-15 | $16.00 | $16.00 | 6,510 | — | — |
| 2016-04-14 | $15.70 | $15.70 | 5,730 | — | — |
| 2016-04-13 | $14.20 | $14.20 | 3,610 | — | — |
| 2016-04-12 | $14.70 | $14.70 | 3,000 | — | — |
| 2016-04-11 | $14.60 | $14.60 | 1,270 | — | — |
| 2016-04-08 | $14.00 | $14.00 | 5,330 | — | — |
| 2016-04-07 | $13.20 | $13.20 | 1,950 | — | — |
| 2016-04-06 | $12.90 | $12.90 | 7,300 | — | — |
| 2016-04-05 | $14.90 | $14.90 | 1,050 | — | — |
| 2016-04-04 | $14.10 | $14.10 | 540 | — | — |
| 2016-04-01 | $14.70 | $14.70 | 1,030 | — | — |
| 2016-03-31 | $14.20 | $14.20 | 1,050 | — | — |
| 2016-03-30 | $15.20 | $15.20 | 6,440 | — | — |
| 2016-03-29 | $14.20 | $14.20 | 670 | — | — |
| 2016-03-28 | $14.40 | $14.40 | 610 | — | — |
| 2016-03-24 | $15.30 | $15.30 | 90 | — | — |
| 2016-03-23 | $14.20 | $14.20 | 1,280 | — | — |
| 2016-03-22 | $15.00 | $15.00 | 2,280 | — | — |
| 2016-03-21 | $14.70 | $14.70 | 420 | — | — |
| 2016-03-18 | $14.70 | $14.70 | 3,380 | — | — |
| 2016-03-17 | $14.50 | $14.50 | 2,390 | — | — |
| 2016-03-16 | $15.20 | $15.20 | 17,610 | — | — |
| 2016-03-15 | $14.40 | $14.40 | 1,040 | — | — |
| 2016-03-14 | $14.30 | $14.30 | 410 | — | — |
| 2016-03-11 | $14.80 | $14.80 | 1,730 | — | — |
| 2016-03-10 | $13.80 | $13.80 | 2,110 | — | — |
| 2016-03-09 | $12.90 | $12.90 | 490 | — | — |
| 2016-03-08 | $12.80 | $12.80 | 1,010 | — | — |
| 2016-03-07 | $12.70 | $12.70 | 1,250 | — | — |
| 2016-03-04 | $12.90 | $12.90 | 1,750 | — | — |
| 2016-03-03 | $13.10 | $13.10 | 740 | — | — |
| 2016-03-02 | $13.80 | $13.80 | 390 | — | — |
| 2016-03-01 | $14.00 | $14.00 | 1,050 | — | — |
| 2016-02-29 | $13.50 | $13.50 | 1,350 | — | — |
| 2016-02-26 | $13.40 | $13.40 | 13,830 | — | — |
| 2016-02-25 | $11.70 | $11.70 | 3,070 | — | — |
| 2016-02-24 | $13.50 | $13.50 | 960 | — | — |
| 2016-02-23 | $13.70 | $13.70 | 850 | — | — |
| 2016-02-22 | $14.10 | $14.10 | 850 | — | — |
| 2016-02-19 | $13.60 | $13.60 | 1,550 | — | — |
| 2016-02-18 | $13.80 | $13.80 | 1,230 | — | — |
| 2016-02-17 | $14.00 | $14.00 | 1,370 | — | — |
| 2016-02-16 | $15.00 | $15.00 | 810 | — | — |
| 2016-02-12 | $14.30 | $14.30 | 1,280 | — | — |
| 2016-02-11 | $12.70 | $12.70 | 1,030 | — | — |
| 2016-02-10 | $11.90 | $11.90 | 5,720 | — | — |
| 2016-02-09 | $12.00 | $12.00 | 6,870 | — | — |
| 2016-02-08 | $12.10 | $12.10 | 7,210 | — | — |
| 2016-02-05 | $13.90 | $13.90 | 560 | — | — |
| 2016-02-04 | $14.50 | $14.50 | 1,700 | — | — |
| 2016-02-03 | $14.00 | $14.00 | 1,090 | — | — |
| 2016-02-02 | $14.00 | $14.00 | 2,790 | — | — |
| 2016-02-01 | $14.30 | $14.30 | 2,160 | — | — |
| 2016-01-29 | $14.40 | $14.40 | 1,910 | — | — |
| 2016-01-28 | $15.40 | $15.40 | 5,090 | — | — |
| 2016-01-27 | $15.00 | $15.00 | 1,900 | — | — |
| 2016-01-26 | $15.10 | $15.10 | 1,770 | — | — |
| 2016-01-25 | $14.10 | $14.10 | 1,140 | — | — |
| 2016-01-22 | $15.00 | $15.00 | 1,220 | — | — |
| 2016-01-21 | $14.50 | $14.50 | 860 | — | — |
| 2016-01-20 | $14.10 | $14.10 | 4,790 | — | — |
| 2016-01-19 | $13.90 | $13.90 | 1,550 | — | — |
| 2016-01-15 | $13.80 | $13.80 | 3,370 | — | — |
| 2016-01-14 | $13.80 | $13.80 | 4,780 | — | — |
| 2016-01-13 | $14.20 | $14.20 | 11,270 | — | — |
| 2016-01-12 | $14.80 | $14.80 | 940 | — | — |
| 2016-01-11 | $15.00 | $15.00 | 3,120 | — | — |
| 2016-01-08 | $15.30 | $15.30 | 3,810 | — | — |
| 2016-01-07 | $16.30 | $16.30 | 4,380 | — | — |
| 2016-01-06 | $16.30 | $16.30 | 1,640 | — | — |
| 2016-01-05 | $16.30 | $16.30 | 4,210 | — | — |
| 2016-01-04 | $16.40 | $16.40 | 39,510 | — | — |