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
- 2003-06-06 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 | $28.40 | $55.65 | 231,800 | — | — |
| 2016-12-29 | $28.30 | $55.45 | 191,900 | — | — |
| 2016-12-28 | $28.00 | $54.86 | 301,800 | — | — |
| 2016-12-27 | $28.10 | $55.06 | 471,300 | — | — |
| 2016-12-23 | $28.40 | $55.65 | 207,700 | — | — |
| 2016-12-22 | $28.25 | $55.35 | 352,800 | — | — |
| 2016-12-21 | $28.50 | $55.84 | 354,400 | — | — |
| 2016-12-20 | $28.25 | $55.35 | 273,500 | — | — |
| 2016-12-19 | $27.55 | $53.98 | 212,500 | — | — |
| 2016-12-16 | $26.70 | $52.32 | 474,200 | — | — |
| 2016-12-15 | $26.45 | $51.83 | 402,200 | — | — |
| 2016-12-14 | $25.95 | $50.85 | 213,200 | — | — |
| 2016-12-13 | $25.70 | $50.36 | 165,000 | — | — |
| 2016-12-12 | $25.85 | $50.65 | 235,400 | — | — |
| 2016-12-09 | $25.70 | $50.36 | 321,100 | — | — |
| 2016-12-08 | $25.75 | $50.45 | 366,600 | — | — |
| 2016-12-07 | $25.65 | $50.26 | 322,300 | — | — |
| 2016-12-06 | $25.30 | $49.57 | 307,600 | — | — |
| 2016-12-05 | $24.80 | $48.59 | 279,800 | — | — |
| 2016-12-02 | $24.15 | $47.32 | 151,200 | — | — |
| 2016-12-01 | $24.50 | $48.00 | 264,000 | — | — |
| 2016-11-30 | $24.00 | $47.02 | 278,500 | — | — |
| 2016-11-29 | $24.65 | $48.30 | 236,000 | — | — |
| 2016-11-28 | $24.95 | $48.36 | 346,500 | — | — |
| 2016-11-25 | $25.15 | $48.74 | 200,100 | — | — |
| 2016-11-23 | $25.40 | $49.23 | 436,400 | — | — |
| 2016-11-22 | $25.25 | $48.94 | 310,500 | — | — |
| 2016-11-21 | $24.35 | $47.19 | 284,000 | — | — |
| 2016-11-18 | $24.45 | $47.39 | 450,900 | — | — |
| 2016-11-17 | $23.70 | $45.93 | 331,800 | — | — |
| 2016-11-16 | $22.85 | $44.29 | 340,900 | — | — |
| 2016-11-15 | $22.55 | $43.71 | 388,000 | — | — |
| 2016-11-14 | $22.80 | $44.19 | 380,100 | — | — |
| 2016-11-11 | $22.45 | $43.51 | 495,500 | — | — |
| 2016-11-10 | $22.00 | $42.64 | 436,800 | — | — |
| 2016-11-09 | $20.70 | $40.12 | 473,300 | — | — |
| 2016-11-08 | $19.55 | $37.89 | 623,100 | — | — |
| 2016-11-07 | $19.40 | $37.60 | 438,400 | — | — |
| 2016-11-04 | $19.70 | $38.18 | 507,600 | — | — |
| 2016-11-03 | $19.85 | $38.47 | 586,300 | — | — |
| 2016-11-02 | $20.75 | $40.22 | 418,200 | — | — |
| 2016-11-01 | $20.90 | $40.51 | 356,700 | — | — |
| 2016-10-31 | $21.30 | $41.28 | 241,900 | — | — |
| 2016-10-28 | $20.90 | $40.51 | 276,800 | — | — |
| 2016-10-27 | $21.00 | $40.70 | 175,300 | — | — |
| 2016-10-26 | $21.85 | $42.35 | 232,900 | — | — |
| 2016-10-25 | $22.15 | $42.93 | 242,500 | — | — |
| 2016-10-24 | $22.10 | $42.83 | 225,000 | — | — |
| 2016-10-21 | $21.80 | $42.25 | 405,100 | — | — |
| 2016-10-20 | $22.00 | $42.64 | 239,900 | — | — |
| 2016-10-19 | $22.85 | $44.29 | 224,400 | — | — |
| 2016-10-18 | $23.00 | $44.58 | 534,900 | — | — |
| 2016-10-17 | $23.50 | $45.55 | 672,200 | — | — |
| 2016-10-14 | $22.80 | $44.19 | 270,400 | — | — |
| 2016-10-13 | $22.10 | $42.83 | 243,100 | — | — |
| 2016-10-12 | $22.10 | $42.83 | 298,800 | — | — |
| 2016-10-11 | $22.10 | $42.83 | 399,700 | — | — |
| 2016-10-10 | $22.05 | $42.74 | 613,200 | — | — |
| 2016-10-07 | $22.34 | $43.30 | 2,969,300 | — | — |
| 2016-10-06 | $19.51 | $37.81 | 3,994,500 | — | — |
| 2016-10-05 | $22.23 | $43.09 | 590,800 | — | — |
| 2016-10-04 | $22.81 | $44.21 | 686,900 | — | — |
| 2016-10-03 | $24.00 | $46.52 | 449,300 | — | — |
| 2016-09-30 | $25.20 | $48.84 | 193,400 | — | — |
| 2016-09-29 | $25.03 | $48.51 | 205,100 | — | — |
| 2016-09-28 | $25.25 | $48.94 | 365,600 | — | — |
| 2016-09-27 | $24.45 | $47.39 | 213,400 | — | — |
| 2016-09-26 | $24.43 | $47.35 | 163,800 | — | — |
| 2016-09-23 | $25.03 | $48.51 | 195,800 | — | — |
| 2016-09-22 | $25.37 | $49.17 | 259,200 | — | — |
| 2016-09-21 | $24.80 | $48.07 | 264,600 | — | — |
| 2016-09-20 | $24.24 | $46.98 | 241,800 | — | — |
| 2016-09-19 | $24.34 | $47.17 | 166,300 | — | — |
| 2016-09-16 | $24.03 | $46.57 | 232,700 | — | — |
| 2016-09-15 | $24.28 | $47.06 | 218,400 | — | — |
| 2016-09-14 | $24.02 | $46.55 | 252,100 | — | — |
| 2016-09-13 | $24.18 | $46.86 | 253,800 | — | — |
| 2016-09-12 | $25.01 | $48.47 | 268,500 | — | — |
| 2016-09-09 | $24.54 | $47.56 | 337,800 | — | — |
| 2016-09-08 | $25.31 | $49.05 | 205,100 | — | — |
| 2016-09-07 | $25.71 | $49.56 | 395,000 | — | — |
| 2016-09-06 | $24.73 | $47.67 | 251,800 | — | — |
| 2016-09-02 | $24.57 | $47.36 | 306,500 | — | — |
| 2016-09-01 | $24.21 | $46.67 | 464,100 | — | — |
| 2016-08-31 | $24.78 | $47.77 | 259,200 | — | — |
| 2016-08-30 | $24.59 | $47.40 | 232,500 | — | — |
| 2016-08-29 | $24.15 | $46.55 | 253,700 | — | — |
| 2016-08-26 | $23.90 | $46.07 | 278,500 | — | — |
| 2016-08-25 | $23.43 | $45.16 | 224,200 | — | — |
| 2016-08-24 | $22.98 | $44.30 | 240,000 | — | — |
| 2016-08-23 | $22.79 | $43.93 | 239,700 | — | — |
| 2016-08-22 | $22.77 | $43.89 | 209,700 | — | — |
| 2016-08-19 | $22.53 | $43.43 | 193,200 | — | — |
| 2016-08-18 | $22.53 | $43.43 | 228,100 | — | — |
| 2016-08-17 | $22.17 | $42.74 | 236,500 | — | — |
| 2016-08-16 | $22.04 | $42.48 | 223,200 | — | — |
| 2016-08-15 | $21.97 | $42.35 | 197,000 | — | — |
| 2016-08-12 | $21.92 | $42.25 | 168,500 | — | — |
| 2016-08-11 | $22.06 | $42.52 | 209,900 | — | — |
| 2016-08-10 | $21.96 | $42.33 | 184,600 | — | — |
| 2016-08-09 | $21.94 | $42.29 | 294,200 | — | — |
| 2016-08-08 | $21.59 | $41.62 | 385,400 | — | — |
| 2016-08-05 | $21.56 | $41.56 | 344,000 | — | — |
| 2016-08-04 | $21.21 | $40.88 | 243,700 | — | — |
| 2016-08-03 | $21.00 | $40.48 | 241,700 | — | — |
| 2016-08-02 | $21.30 | $41.06 | 231,800 | — | — |
| 2016-08-01 | $21.49 | $41.42 | 208,800 | — | — |
| 2016-07-29 | $21.74 | $41.91 | 541,700 | — | — |
| 2016-07-28 | $20.87 | $40.23 | 225,800 | — | — |
| 2016-07-27 | $20.62 | $39.75 | 282,500 | — | — |
| 2016-07-26 | $20.53 | $39.57 | 169,600 | — | — |
| 2016-07-25 | $20.61 | $39.73 | 329,300 | — | — |
| 2016-07-22 | $21.20 | $40.87 | 251,800 | — | — |
| 2016-07-21 | $20.80 | $40.09 | 311,700 | — | — |
| 2016-07-20 | $20.88 | $40.25 | 205,700 | — | — |
| 2016-07-19 | $20.64 | $39.79 | 254,700 | — | — |
| 2016-07-18 | $20.74 | $39.98 | 337,800 | — | — |
| 2016-07-15 | $20.36 | $39.25 | 322,400 | — | — |
| 2016-07-14 | $20.32 | $39.17 | 208,100 | — | — |
| 2016-07-13 | $20.03 | $38.61 | 342,000 | — | — |
| 2016-07-12 | $19.61 | $37.80 | 460,700 | — | — |
| 2016-07-11 | $18.95 | $36.53 | 304,900 | — | — |
| 2016-07-08 | $18.69 | $36.03 | 288,500 | — | — |
| 2016-07-07 | $18.32 | $35.31 | 248,700 | — | — |
| 2016-07-06 | $18.39 | $35.45 | 301,200 | — | — |
| 2016-07-05 | $18.26 | $35.20 | 287,600 | — | — |
| 2016-07-01 | $18.75 | $36.14 | 302,300 | — | — |
| 2016-06-30 | $18.58 | $35.81 | 354,300 | — | — |
| 2016-06-29 | $18.02 | $34.74 | 415,400 | — | — |
| 2016-06-28 | $17.57 | $33.87 | 420,200 | — | — |
| 2016-06-27 | $17.32 | $33.39 | 387,200 | — | — |
| 2016-06-24 | $18.15 | $34.99 | 639,600 | — | — |
| 2016-06-23 | $18.79 | $36.22 | 177,900 | — | — |
| 2016-06-22 | $18.19 | $35.06 | 237,000 | — | — |
| 2016-06-21 | $18.18 | $35.04 | 178,100 | — | — |
| 2016-06-20 | $18.40 | $35.47 | 251,400 | — | — |
| 2016-06-17 | $18.37 | $35.41 | 337,900 | — | — |
| 2016-06-16 | $18.66 | $35.97 | 308,300 | — | — |
| 2016-06-15 | $18.73 | $36.10 | 192,400 | — | — |
| 2016-06-14 | $19.33 | $37.26 | 425,800 | — | — |
| 2016-06-13 | $18.48 | $35.62 | 255,400 | — | — |
| 2016-06-10 | $19.08 | $36.51 | 222,800 | — | — |
| 2016-06-09 | $19.23 | $36.80 | 226,000 | — | — |
| 2016-06-08 | $19.49 | $37.29 | 270,700 | — | — |
| 2016-06-07 | $19.32 | $36.97 | 316,000 | — | — |
| 2016-06-06 | $19.38 | $37.08 | 178,700 | — | — |
| 2016-06-03 | $19.32 | $36.97 | 161,600 | — | — |
| 2016-06-02 | $19.48 | $37.27 | 188,300 | — | — |
| 2016-06-01 | $19.77 | $37.83 | 245,400 | — | — |
| 2016-05-31 | $19.44 | $37.20 | 230,100 | — | — |
| 2016-05-27 | $19.39 | $37.10 | 317,000 | — | — |
| 2016-05-26 | $19.49 | $37.29 | 260,900 | — | — |
| 2016-05-25 | $19.09 | $36.53 | 243,300 | — | — |
| 2016-05-24 | $19.39 | $37.10 | 327,800 | — | — |
| 2016-05-23 | $18.78 | $35.93 | 290,400 | — | — |
| 2016-05-20 | $19.22 | $36.78 | 294,200 | — | — |
| 2016-05-19 | $18.97 | $36.30 | 230,100 | — | — |
| 2016-05-18 | $19.10 | $36.55 | 394,100 | — | — |
| 2016-05-17 | $18.78 | $35.93 | 484,400 | — | — |
| 2016-05-16 | $19.13 | $36.60 | 395,400 | — | — |
| 2016-05-13 | $18.51 | $35.42 | 316,200 | — | — |
| 2016-05-12 | $18.22 | $34.86 | 275,200 | — | — |
| 2016-05-11 | $17.97 | $34.38 | 227,500 | — | — |
| 2016-05-10 | $18.23 | $34.88 | 257,400 | — | — |
| 2016-05-09 | $18.08 | $34.60 | 235,400 | — | — |
| 2016-05-06 | $17.82 | $34.10 | 327,100 | — | — |
| 2016-05-05 | $17.34 | $33.18 | 817,900 | — | — |
| 2016-05-04 | $17.07 | $32.66 | 294,700 | — | — |
| 2016-05-03 | $17.37 | $33.24 | 511,800 | — | — |
| 2016-05-02 | $17.59 | $33.66 | 401,900 | — | — |
| 2016-04-29 | $17.61 | $33.70 | 390,900 | — | — |
| 2016-04-28 | $17.16 | $32.84 | 285,500 | — | — |
| 2016-04-27 | $17.09 | $32.70 | 271,600 | — | — |
| 2016-04-26 | $17.13 | $32.78 | 245,400 | — | — |
| 2016-04-25 | $16.93 | $32.39 | 184,600 | — | — |
| 2016-04-22 | $17.03 | $32.59 | 335,500 | — | — |
| 2016-04-21 | $16.62 | $31.80 | 337,300 | — | — |
| 2016-04-20 | $17.34 | $33.18 | 395,200 | — | — |
| 2016-04-19 | $16.67 | $31.90 | 287,700 | — | — |
| 2016-04-18 | $16.86 | $32.26 | 321,000 | — | — |
| 2016-04-15 | $16.86 | $32.26 | 147,800 | — | — |
| 2016-04-14 | $16.96 | $32.45 | 213,300 | — | — |
| 2016-04-13 | $17.25 | $33.01 | 343,700 | — | — |
| 2016-04-12 | $16.41 | $31.40 | 269,400 | — | — |
| 2016-04-11 | $16.50 | $31.57 | 403,000 | — | — |
| 2016-04-08 | $16.66 | $31.88 | 275,700 | — | — |
| 2016-04-07 | $16.53 | $31.63 | 389,700 | — | — |
| 2016-04-06 | $16.67 | $31.90 | 274,900 | — | — |
| 2016-04-05 | $16.85 | $32.24 | 377,300 | — | — |
| 2016-04-04 | $17.20 | $32.91 | 396,300 | — | — |
| 2016-04-01 | $17.64 | $33.75 | 384,800 | — | — |
| 2016-03-31 | $17.80 | $34.06 | 398,600 | — | — |
| 2016-03-30 | $17.95 | $34.35 | 337,200 | — | — |
| 2016-03-29 | $17.84 | $34.14 | 377,700 | — | — |
| 2016-03-28 | $17.66 | $33.79 | 358,200 | — | — |
| 2016-03-24 | $17.32 | $33.14 | 636,100 | — | — |
| 2016-03-23 | $18.17 | $34.77 | 280,500 | — | — |
| 2016-03-22 | $18.25 | $34.92 | 326,400 | — | — |
| 2016-03-21 | $18.82 | $36.01 | 202,500 | — | — |
| 2016-03-18 | $18.95 | $36.26 | 419,900 | — | — |
| 2016-03-17 | $19.41 | $37.14 | 281,600 | — | — |
| 2016-03-16 | $19.13 | $36.60 | 348,700 | — | — |
| 2016-03-15 | $18.58 | $35.55 | 229,000 | — | — |
| 2016-03-14 | $18.30 | $35.02 | 292,400 | — | — |
| 2016-03-11 | $18.65 | $35.69 | 270,800 | — | — |
| 2016-03-10 | $18.12 | $34.67 | 343,700 | — | — |
| 2016-03-09 | $18.85 | $36.07 | 331,800 | — | — |
| 2016-03-08 | $18.45 | $35.30 | 650,200 | — | — |
| 2016-03-07 | $18.71 | $35.80 | 640,600 | — | — |
| 2016-03-04 | $18.59 | $35.57 | 607,400 | — | — |
| 2016-03-03 | $19.14 | $36.62 | 628,500 | — | — |
| 2016-03-02 | $19.91 | $38.10 | 399,200 | — | — |
| 2016-03-01 | $19.68 | $37.66 | 632,300 | — | — |
| 2016-02-29 | $19.52 | $37.35 | 591,700 | — | — |
| 2016-02-26 | $19.86 | $38.00 | 693,600 | — | — |
| 2016-02-25 | $19.36 | $37.04 | 1,216,700 | — | — |
| 2016-02-24 | $18.82 | $36.01 | 554,800 | — | — |
| 2016-02-23 | $18.29 | $35.00 | 485,100 | — | — |
| 2016-02-22 | $18.80 | $35.97 | 375,700 | — | — |
| 2016-02-19 | $18.17 | $34.77 | 490,700 | — | — |
| 2016-02-18 | $18.81 | $35.99 | 395,400 | — | — |
| 2016-02-17 | $17.76 | $33.98 | 375,100 | — | — |
| 2016-02-16 | $17.57 | $33.62 | 312,400 | — | — |
| 2016-02-12 | $16.71 | $31.71 | 400,500 | — | — |
| 2016-02-11 | $16.44 | $31.19 | 399,800 | — | — |
| 2016-02-10 | $17.18 | $32.60 | 794,300 | — | — |
| 2016-02-09 | $16.53 | $31.36 | 722,400 | — | — |
| 2016-02-08 | $17.30 | $32.83 | 422,100 | — | — |
| 2016-02-05 | $16.52 | $31.35 | 630,700 | — | — |
| 2016-02-04 | $17.76 | $33.70 | 475,500 | — | — |
| 2016-02-03 | $18.10 | $34.34 | 391,300 | — | — |
| 2016-02-02 | $18.22 | $34.57 | 331,000 | — | — |
| 2016-02-01 | $18.39 | $34.89 | 523,700 | — | — |
| 2016-01-29 | $18.74 | $35.56 | 607,600 | — | — |
| 2016-01-28 | $17.67 | $33.53 | 433,400 | — | — |
| 2016-01-27 | $17.77 | $33.72 | 431,300 | — | — |
| 2016-01-26 | $18.28 | $34.69 | 304,200 | — | — |
| 2016-01-25 | $17.81 | $33.79 | 279,100 | — | — |
| 2016-01-22 | $18.38 | $34.87 | 422,900 | — | — |
| 2016-01-21 | $17.63 | $33.45 | 366,000 | — | — |
| 2016-01-20 | $17.64 | $33.47 | 908,200 | — | — |
| 2016-01-19 | $18.05 | $34.25 | 560,000 | — | — |
| 2016-01-15 | $18.79 | $35.65 | 509,200 | — | — |
| 2016-01-14 | $18.57 | $35.24 | 438,100 | — | — |
| 2016-01-13 | $18.41 | $34.93 | 610,300 | — | — |
| 2016-01-12 | $19.66 | $37.30 | 638,700 | — | — |
| 2016-01-11 | $19.87 | $37.70 | 304,000 | — | — |
| 2016-01-08 | $20.01 | $37.97 | 661,900 | — | — |
| 2016-01-07 | $19.65 | $37.28 | 916,700 | — | — |
| 2016-01-06 | $21.40 | $40.61 | 689,600 | — | — |
| 2016-01-05 | $21.68 | $41.14 | 642,300 | — | — |
| 2016-01-04 | $22.49 | $42.67 | 864,400 | — | — |