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
- 1998-04-16 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 | $30.90 | $54.64 | 54,700 | — | — |
| 2016-12-29 | $31.25 | $55.26 | 58,800 | — | — |
| 2016-12-28 | $31.15 | $55.08 | 103,900 | — | — |
| 2016-12-27 | $31.15 | $55.08 | 59,000 | — | — |
| 2016-12-23 | $30.65 | $54.20 | 40,900 | — | — |
| 2016-12-22 | $30.60 | $54.11 | 98,400 | — | — |
| 2016-12-21 | $30.60 | $54.11 | 81,300 | — | — |
| 2016-12-20 | $30.90 | $54.64 | 115,200 | — | — |
| 2016-12-19 | $30.75 | $54.37 | 79,100 | — | — |
| 2016-12-16 | $30.70 | $54.29 | 243,400 | — | — |
| 2016-12-15 | $30.90 | $54.64 | 101,300 | — | — |
| 2016-12-14 | $30.50 | $53.93 | 102,500 | — | — |
| 2016-12-13 | $30.50 | $53.93 | 128,200 | — | — |
| 2016-12-12 | $30.25 | $53.49 | 163,900 | — | — |
| 2016-12-09 | $31.00 | $54.82 | 231,000 | — | — |
| 2016-12-08 | $30.50 | $53.93 | 144,200 | — | — |
| 2016-12-07 | $29.75 | $52.61 | 147,700 | — | — |
| 2016-12-06 | $29.50 | $52.16 | 105,300 | — | — |
| 2016-12-05 | $29.15 | $51.55 | 165,600 | — | — |
| 2016-12-02 | $28.60 | $50.22 | 135,000 | — | — |
| 2016-12-01 | $29.15 | $51.19 | 114,400 | — | — |
| 2016-11-30 | $28.55 | $50.13 | 95,000 | — | — |
| 2016-11-29 | $28.30 | $49.69 | 88,900 | — | — |
| 2016-11-28 | $27.95 | $49.08 | 70,300 | — | — |
| 2016-11-25 | $28.15 | $49.43 | 68,000 | — | — |
| 2016-11-23 | $27.85 | $48.90 | 99,700 | — | — |
| 2016-11-22 | $27.55 | $48.38 | 97,100 | — | — |
| 2016-11-21 | $27.35 | $48.02 | 144,000 | — | — |
| 2016-11-18 | $27.45 | $48.20 | 105,400 | — | — |
| 2016-11-17 | $27.30 | $47.94 | 161,000 | — | — |
| 2016-11-16 | $27.40 | $48.11 | 211,500 | — | — |
| 2016-11-15 | $27.55 | $48.38 | 234,500 | — | — |
| 2016-11-14 | $26.75 | $46.97 | 146,400 | — | — |
| 2016-11-11 | $26.05 | $45.74 | 189,300 | — | — |
| 2016-11-10 | $25.00 | $43.90 | 226,300 | — | — |
| 2016-11-09 | $24.15 | $42.41 | 111,400 | — | — |
| 2016-11-08 | $23.15 | $40.65 | 105,400 | — | — |
| 2016-11-07 | $23.35 | $41.00 | 128,400 | — | — |
| 2016-11-04 | $23.25 | $40.83 | 46,800 | — | — |
| 2016-11-03 | $23.30 | $40.91 | 42,300 | — | — |
| 2016-11-02 | $23.20 | $40.74 | 36,000 | — | — |
| 2016-11-01 | $23.40 | $41.09 | 51,500 | — | — |
| 2016-10-31 | $23.75 | $41.70 | 84,900 | — | — |
| 2016-10-28 | $23.45 | $41.18 | 76,200 | — | — |
| 2016-10-27 | $23.55 | $41.35 | 60,200 | — | — |
| 2016-10-26 | $23.40 | $41.09 | 42,400 | — | — |
| 2016-10-25 | $23.85 | $41.88 | 35,700 | — | — |
| 2016-10-24 | $23.70 | $41.62 | 91,400 | — | — |
| 2016-10-21 | $23.70 | $41.62 | 46,900 | — | — |
| 2016-10-20 | $23.60 | $41.44 | 73,000 | — | — |
| 2016-10-19 | $23.60 | $41.44 | 44,700 | — | — |
| 2016-10-18 | $23.65 | $41.53 | 30,600 | — | — |
| 2016-10-17 | $23.50 | $41.26 | 26,200 | — | — |
| 2016-10-14 | $23.49 | $41.25 | 27,100 | — | — |
| 2016-10-13 | $23.34 | $40.98 | 47,600 | — | — |
| 2016-10-12 | $23.58 | $41.40 | 40,600 | — | — |
| 2016-10-11 | $23.55 | $41.35 | 30,900 | — | — |
| 2016-10-10 | $23.77 | $41.74 | 41,900 | — | — |
| 2016-10-07 | $23.62 | $41.47 | 53,000 | — | — |
| 2016-10-06 | $23.48 | $41.23 | 20,600 | — | — |
| 2016-10-05 | $23.44 | $41.16 | 42,700 | — | — |
| 2016-10-04 | $23.23 | $40.79 | 37,200 | — | — |
| 2016-10-03 | $23.16 | $40.67 | 54,700 | — | — |
| 2016-09-30 | $23.36 | $41.02 | 87,800 | — | — |
| 2016-09-29 | $23.32 | $40.95 | 54,700 | — | — |
| 2016-09-28 | $23.48 | $41.23 | 44,600 | — | — |
| 2016-09-27 | $23.47 | $41.21 | 39,500 | — | — |
| 2016-09-26 | $23.15 | $40.65 | 48,600 | — | — |
| 2016-09-23 | $23.52 | $41.30 | 40,500 | — | — |
| 2016-09-22 | $23.78 | $41.76 | 66,100 | — | — |
| 2016-09-21 | $23.45 | $41.18 | 28,800 | — | — |
| 2016-09-20 | $23.26 | $40.84 | 21,200 | — | — |
| 2016-09-19 | $23.39 | $41.07 | 62,400 | — | — |
| 2016-09-16 | $22.93 | $40.26 | 346,400 | — | — |
| 2016-09-15 | $23.58 | $41.40 | 46,600 | — | — |
| 2016-09-14 | $23.33 | $40.97 | 57,400 | — | — |
| 2016-09-13 | $23.40 | $41.09 | 54,700 | — | — |
| 2016-09-12 | $23.69 | $41.60 | 72,400 | — | — |
| 2016-09-09 | $23.29 | $40.90 | 67,900 | — | — |
| 2016-09-08 | $23.55 | $41.35 | 67,600 | — | — |
| 2016-09-07 | $23.54 | $41.33 | 63,500 | — | — |
| 2016-09-06 | $23.32 | $40.95 | 86,200 | — | — |
| 2016-09-02 | $23.31 | $40.93 | 30,100 | — | — |
| 2016-09-01 | $23.21 | $40.40 | 99,400 | — | — |
| 2016-08-31 | $23.34 | $40.63 | 94,700 | — | — |
| 2016-08-30 | $23.06 | $40.14 | 91,500 | — | — |
| 2016-08-29 | $22.55 | $39.25 | 28,100 | — | — |
| 2016-08-26 | $22.52 | $39.20 | 48,100 | — | — |
| 2016-08-25 | $22.56 | $39.27 | 31,200 | — | — |
| 2016-08-24 | $22.49 | $39.15 | 33,000 | — | — |
| 2016-08-23 | $22.49 | $39.15 | 38,400 | — | — |
| 2016-08-22 | $22.47 | $39.12 | 45,400 | — | — |
| 2016-08-19 | $22.37 | $38.94 | 49,900 | — | — |
| 2016-08-18 | $22.13 | $38.52 | 29,400 | — | — |
| 2016-08-17 | $22.14 | $38.54 | 37,800 | — | — |
| 2016-08-16 | $22.03 | $38.35 | 39,600 | — | — |
| 2016-08-15 | $21.95 | $38.21 | 29,200 | — | — |
| 2016-08-12 | $22.02 | $38.33 | 39,500 | — | — |
| 2016-08-11 | $21.97 | $38.25 | 45,500 | — | — |
| 2016-08-10 | $21.84 | $38.02 | 47,000 | — | — |
| 2016-08-09 | $22.01 | $38.31 | 88,200 | — | — |
| 2016-08-08 | $21.99 | $38.28 | 44,600 | — | — |
| 2016-08-05 | $22.20 | $38.65 | 105,800 | — | — |
| 2016-08-04 | $21.67 | $37.72 | 84,700 | — | — |
| 2016-08-03 | $21.65 | $37.69 | 115,200 | — | — |
| 2016-08-02 | $21.48 | $37.39 | 101,200 | — | — |
| 2016-08-01 | $21.19 | $36.89 | 47,100 | — | — |
| 2016-07-29 | $21.09 | $36.71 | 95,400 | — | — |
| 2016-07-28 | $21.09 | $36.71 | 119,000 | — | — |
| 2016-07-27 | $21.88 | $38.09 | 112,100 | — | — |
| 2016-07-26 | $21.85 | $38.04 | 75,500 | — | — |
| 2016-07-25 | $21.72 | $37.81 | 94,300 | — | — |
| 2016-07-22 | $22.20 | $38.65 | 104,800 | — | — |
| 2016-07-21 | $21.65 | $37.69 | 96,100 | — | — |
| 2016-07-20 | $21.79 | $37.93 | 71,600 | — | — |
| 2016-07-19 | $21.66 | $37.71 | 121,100 | — | — |
| 2016-07-18 | $21.67 | $37.72 | 129,100 | — | — |
| 2016-07-15 | $21.62 | $37.64 | 218,600 | — | — |
| 2016-07-14 | $21.17 | $36.85 | 138,900 | — | — |
| 2016-07-13 | $20.80 | $36.21 | 174,800 | — | — |
| 2016-07-12 | $20.74 | $36.10 | 266,100 | — | — |
| 2016-07-11 | $20.76 | $36.14 | 136,500 | — | — |
| 2016-07-08 | $20.74 | $36.10 | 143,700 | — | — |
| 2016-07-07 | $20.77 | $36.16 | 98,900 | — | — |
| 2016-07-06 | $20.74 | $36.10 | 97,200 | — | — |
| 2016-07-05 | $20.97 | $36.50 | 149,500 | — | — |
| 2016-07-01 | $21.06 | $36.66 | 201,100 | — | — |
| 2016-06-30 | $21.02 | $36.59 | 124,000 | — | — |
| 2016-06-29 | $20.42 | $35.55 | 54,300 | — | — |
| 2016-06-28 | $20.14 | $35.06 | 66,700 | — | — |
| 2016-06-27 | $19.89 | $34.62 | 69,600 | — | — |
| 2016-06-24 | $20.36 | $35.44 | 161,700 | — | — |
| 2016-06-23 | $21.10 | $36.73 | 170,200 | — | — |
| 2016-06-22 | $20.57 | $35.81 | 101,800 | — | — |
| 2016-06-21 | $20.66 | $35.96 | 80,000 | — | — |
| 2016-06-20 | $20.53 | $35.74 | 94,600 | — | — |
| 2016-06-17 | $20.05 | $34.90 | 144,300 | — | — |
| 2016-06-16 | $20.22 | $35.20 | 51,600 | — | — |
| 2016-06-15 | $20.15 | $35.08 | 70,800 | — | — |
| 2016-06-14 | $20.35 | $35.43 | 31,500 | — | — |
| 2016-06-13 | $20.25 | $35.25 | 55,400 | — | — |
| 2016-06-10 | $20.21 | $35.18 | 40,100 | — | — |
| 2016-06-09 | $20.42 | $35.55 | 35,500 | — | — |
| 2016-06-08 | $20.64 | $35.93 | 58,000 | — | — |
| 2016-06-07 | $20.49 | $35.67 | 32,700 | — | — |
| 2016-06-06 | $20.57 | $35.81 | 91,100 | — | — |
| 2016-06-03 | $20.43 | $35.22 | 61,400 | — | — |
| 2016-06-02 | $20.45 | $35.25 | 52,700 | — | — |
| 2016-06-01 | $20.11 | $34.66 | 39,400 | — | — |
| 2016-05-31 | $20.19 | $34.80 | 81,000 | — | — |
| 2016-05-27 | $20.18 | $34.79 | 50,700 | — | — |
| 2016-05-26 | $19.90 | $34.30 | 61,500 | — | — |
| 2016-05-25 | $19.89 | $34.29 | 44,600 | — | — |
| 2016-05-24 | $19.75 | $34.04 | 51,700 | — | — |
| 2016-05-23 | $19.41 | $33.46 | 35,000 | — | — |
| 2016-05-20 | $19.60 | $33.79 | 31,200 | — | — |
| 2016-05-19 | $19.40 | $33.44 | 49,700 | — | — |
| 2016-05-18 | $19.49 | $33.60 | 62,400 | — | — |
| 2016-05-17 | $19.20 | $33.10 | 78,400 | — | — |
| 2016-05-16 | $19.65 | $33.87 | 33,800 | — | — |
| 2016-05-13 | $19.50 | $33.61 | 32,900 | — | — |
| 2016-05-12 | $19.58 | $33.75 | 42,000 | — | — |
| 2016-05-11 | $19.56 | $33.72 | 21,300 | — | — |
| 2016-05-10 | $19.59 | $33.77 | 32,000 | — | — |
| 2016-05-09 | $19.50 | $33.61 | 25,600 | — | — |
| 2016-05-06 | $19.46 | $33.54 | 37,900 | — | — |
| 2016-05-05 | $19.44 | $33.51 | 50,300 | — | — |
| 2016-05-04 | $19.57 | $33.73 | 31,600 | — | — |
| 2016-05-03 | $19.70 | $33.96 | 55,400 | — | — |
| 2016-05-02 | $19.87 | $34.25 | 106,500 | — | — |
| 2016-04-29 | $19.74 | $34.03 | 35,100 | — | — |
| 2016-04-28 | $19.80 | $34.13 | 96,900 | — | — |
| 2016-04-27 | $19.91 | $34.32 | 44,900 | — | — |
| 2016-04-26 | $20.24 | $34.89 | 36,800 | — | — |
| 2016-04-25 | $20.08 | $34.61 | 60,300 | — | — |
| 2016-04-22 | $19.87 | $34.25 | 48,800 | — | — |
| 2016-04-21 | $19.70 | $33.96 | 28,000 | — | — |
| 2016-04-20 | $19.75 | $34.04 | 26,400 | — | — |
| 2016-04-19 | $19.68 | $33.92 | 46,600 | — | — |
| 2016-04-18 | $19.71 | $33.98 | 46,000 | — | — |
| 2016-04-15 | $19.73 | $34.01 | 19,100 | — | — |
| 2016-04-14 | $19.65 | $33.87 | 35,700 | — | — |
| 2016-04-13 | $19.74 | $34.03 | 53,800 | — | — |
| 2016-04-12 | $19.34 | $33.34 | 29,900 | — | — |
| 2016-04-11 | $19.04 | $32.82 | 25,800 | — | — |
| 2016-04-08 | $19.13 | $32.98 | 33,400 | — | — |
| 2016-04-07 | $18.89 | $32.56 | 41,900 | — | — |
| 2016-04-06 | $19.19 | $33.08 | 25,800 | — | — |
| 2016-04-05 | $19.36 | $33.37 | 28,600 | — | — |
| 2016-04-04 | $19.73 | $34.01 | 47,700 | — | — |
| 2016-04-01 | $19.63 | $33.84 | 34,900 | — | — |
| 2016-03-31 | $19.51 | $33.63 | 166,300 | — | — |
| 2016-03-30 | $19.27 | $33.22 | 84,900 | — | — |
| 2016-03-29 | $19.20 | $33.10 | 38,700 | — | — |
| 2016-03-28 | $19.02 | $32.79 | 33,400 | — | — |
| 2016-03-24 | $19.04 | $32.82 | 32,700 | — | — |
| 2016-03-23 | $19.05 | $32.84 | 31,000 | — | — |
| 2016-03-22 | $19.33 | $33.32 | 57,500 | — | — |
| 2016-03-21 | $19.48 | $33.58 | 46,400 | — | — |
| 2016-03-18 | $19.47 | $33.56 | 75,900 | — | — |
| 2016-03-17 | $19.33 | $33.32 | 34,800 | — | — |
| 2016-03-16 | $19.03 | $32.80 | 29,600 | — | — |
| 2016-03-15 | $19.07 | $32.87 | 20,400 | — | — |
| 2016-03-14 | $19.26 | $33.20 | 20,200 | — | — |
| 2016-03-11 | $19.46 | $33.54 | 31,000 | — | — |
| 2016-03-10 | $19.32 | $33.30 | 43,500 | — | — |
| 2016-03-09 | $19.45 | $33.53 | 21,400 | — | — |
| 2016-03-08 | $19.38 | $33.41 | 37,900 | — | — |
| 2016-03-07 | $19.62 | $33.82 | 22,500 | — | — |
| 2016-03-04 | $19.74 | $33.68 | 42,900 | — | — |
| 2016-03-03 | $19.63 | $33.49 | 41,500 | — | — |
| 2016-03-02 | $19.53 | $33.32 | 44,800 | — | — |
| 2016-03-01 | $19.44 | $33.17 | 37,000 | — | — |
| 2016-02-29 | $19.09 | $32.57 | 77,600 | — | — |
| 2016-02-26 | $19.39 | $33.08 | 59,100 | — | — |
| 2016-02-25 | $18.93 | $32.30 | 60,700 | — | — |
| 2016-02-24 | $18.91 | $32.27 | 113,900 | — | — |
| 2016-02-23 | $18.84 | $32.15 | 58,200 | — | — |
| 2016-02-22 | $18.89 | $32.23 | 87,400 | — | — |
| 2016-02-19 | $19.00 | $32.42 | 65,400 | — | — |
| 2016-02-18 | $18.91 | $32.27 | 39,000 | — | — |
| 2016-02-17 | $19.08 | $32.56 | 50,700 | — | — |
| 2016-02-16 | $19.24 | $32.83 | 93,300 | — | — |
| 2016-02-12 | $19.26 | $32.86 | 70,800 | — | — |
| 2016-02-11 | $19.12 | $32.62 | 28,400 | — | — |
| 2016-02-10 | $19.25 | $32.85 | 37,000 | — | — |
| 2016-02-09 | $19.39 | $33.08 | 34,600 | — | — |
| 2016-02-08 | $19.38 | $33.07 | 46,600 | — | — |
| 2016-02-05 | $19.21 | $32.78 | 64,600 | — | — |
| 2016-02-04 | $19.42 | $33.14 | 50,000 | — | — |
| 2016-02-03 | $19.29 | $32.91 | 45,200 | — | — |
| 2016-02-02 | $19.17 | $32.71 | 50,400 | — | — |
| 2016-02-01 | $19.57 | $33.39 | 48,300 | — | — |
| 2016-01-29 | $19.68 | $33.58 | 99,900 | — | — |
| 2016-01-28 | $19.18 | $32.73 | 55,600 | — | — |
| 2016-01-27 | $18.79 | $32.06 | 45,700 | — | — |
| 2016-01-26 | $19.13 | $32.64 | 40,800 | — | — |
| 2016-01-25 | $18.81 | $32.10 | 65,800 | — | — |
| 2016-01-22 | $19.04 | $32.49 | 40,200 | — | — |
| 2016-01-21 | $18.90 | $32.25 | 56,600 | — | — |
| 2016-01-20 | $19.11 | $32.61 | 86,600 | — | — |
| 2016-01-19 | $19.18 | $32.73 | 70,100 | — | — |
| 2016-01-15 | $19.22 | $32.79 | 124,100 | — | — |
| 2016-01-14 | $19.32 | $32.97 | 80,200 | — | — |
| 2016-01-13 | $19.63 | $33.49 | 69,300 | — | — |
| 2016-01-12 | $20.26 | $34.57 | 86,500 | — | — |
| 2016-01-11 | $20.26 | $34.57 | 158,200 | — | — |
| 2016-01-08 | $20.25 | $34.55 | 85,000 | — | — |
| 2016-01-07 | $20.40 | $34.81 | 62,300 | — | — |
| 2016-01-06 | $20.63 | $35.20 | 59,900 | — | — |
| 2016-01-05 | $20.66 | $35.25 | 126,400 | — | — |
| 2016-01-04 | $20.44 | $34.88 | 122,200 | — | — |