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
- 2015-10-06 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 | $27.14 | $27.14 | 138,000 | — | — |
| 2016-12-29 | $27.10 | $27.10 | 142,000 | — | — |
| 2016-12-28 | $27.40 | $27.40 | 128,600 | — | — |
| 2016-12-27 | $27.62 | $27.62 | 142,500 | — | — |
| 2016-12-23 | $28.21 | $28.21 | 226,700 | — | — |
| 2016-12-22 | $28.08 | $28.08 | 116,100 | — | — |
| 2016-12-21 | $29.81 | $29.81 | 132,700 | — | — |
| 2016-12-20 | $30.29 | $30.29 | 136,400 | — | — |
| 2016-12-19 | $30.77 | $30.77 | 232,600 | — | — |
| 2016-12-16 | $31.25 | $31.25 | 495,600 | — | — |
| 2016-12-15 | $28.92 | $28.92 | 190,300 | — | — |
| 2016-12-14 | $28.50 | $28.50 | 139,000 | — | — |
| 2016-12-13 | $28.45 | $28.45 | 106,800 | — | — |
| 2016-12-12 | $28.82 | $28.82 | 109,700 | — | — |
| 2016-12-09 | $29.28 | $29.28 | 286,300 | — | — |
| 2016-12-08 | $28.97 | $28.97 | 166,300 | — | — |
| 2016-12-07 | $29.80 | $29.80 | 95,600 | — | — |
| 2016-12-06 | $30.55 | $30.55 | 140,500 | — | — |
| 2016-12-05 | $30.15 | $30.15 | 122,400 | — | — |
| 2016-12-02 | $29.47 | $29.47 | 184,400 | — | — |
| 2016-12-01 | $29.01 | $29.01 | 451,800 | — | — |
| 2016-11-30 | $29.95 | $29.95 | 301,800 | — | — |
| 2016-11-29 | $30.14 | $30.14 | 664,600 | — | — |
| 2016-11-28 | $28.04 | $28.04 | 230,700 | — | — |
| 2016-11-25 | $27.73 | $27.73 | 271,300 | — | — |
| 2016-11-23 | $28.14 | $28.14 | 245,700 | — | — |
| 2016-11-22 | $27.16 | $27.16 | 262,700 | — | — |
| 2016-11-21 | $27.02 | $27.02 | 291,000 | — | — |
| 2016-11-18 | $25.98 | $25.98 | 2,795,400 | — | — |
| 2016-11-17 | $23.82 | $23.82 | 572,700 | — | — |
| 2016-11-16 | $22.86 | $22.86 | 1,776,500 | — | — |
| 2016-11-15 | $23.43 | $23.43 | 678,000 | — | — |
| 2016-11-14 | $22.52 | $22.52 | 128,800 | — | — |
| 2016-11-11 | $22.70 | $22.70 | 160,600 | — | — |
| 2016-11-10 | $22.55 | $22.55 | 120,400 | — | — |
| 2016-11-09 | $22.50 | $22.50 | 715,000 | — | — |
| 2016-11-08 | $20.53 | $20.53 | 111,500 | — | — |
| 2016-11-07 | $21.08 | $21.08 | 68,100 | — | — |
| 2016-11-04 | $20.88 | $20.88 | 94,600 | — | — |
| 2016-11-03 | $20.74 | $20.74 | 116,900 | — | — |
| 2016-11-02 | $21.10 | $21.10 | 53,300 | — | — |
| 2016-11-01 | $20.82 | $20.82 | 80,000 | — | — |
| 2016-10-31 | $21.25 | $21.25 | 33,300 | — | — |
| 2016-10-28 | $21.34 | $21.34 | 50,200 | — | — |
| 2016-10-27 | $21.45 | $21.45 | 34,700 | — | — |
| 2016-10-26 | $21.99 | $21.99 | 54,400 | — | — |
| 2016-10-25 | $22.01 | $22.01 | 152,900 | — | — |
| 2016-10-24 | $22.29 | $22.29 | 81,100 | — | — |
| 2016-10-21 | $22.29 | $22.29 | 120,300 | — | — |
| 2016-10-20 | $22.12 | $22.12 | 116,100 | — | — |
| 2016-10-19 | $22.19 | $22.19 | 20,900 | — | — |
| 2016-10-18 | $22.70 | $22.70 | 68,200 | — | — |
| 2016-10-17 | $22.25 | $22.25 | 37,900 | — | — |
| 2016-10-14 | $22.63 | $22.63 | 46,500 | — | — |
| 2016-10-13 | $23.98 | $23.98 | 49,200 | — | — |
| 2016-10-12 | $24.41 | $24.41 | 35,400 | — | — |
| 2016-10-11 | $24.49 | $24.49 | 84,600 | — | — |
| 2016-10-10 | $24.98 | $24.98 | 151,300 | — | — |
| 2016-10-07 | $24.64 | $24.64 | 74,400 | — | — |
| 2016-10-06 | $24.62 | $24.62 | 79,000 | — | — |
| 2016-10-05 | $25.10 | $25.10 | 48,700 | — | — |
| 2016-10-04 | $24.85 | $24.85 | 81,600 | — | — |
| 2016-10-03 | $25.49 | $25.49 | 101,500 | — | — |
| 2016-09-30 | $25.61 | $25.61 | 143,700 | — | — |
| 2016-09-29 | $25.16 | $25.16 | 88,200 | — | — |
| 2016-09-28 | $25.29 | $25.29 | 63,500 | — | — |
| 2016-09-27 | $25.15 | $25.15 | 123,900 | — | — |
| 2016-09-26 | $24.93 | $24.93 | 118,400 | — | — |
| 2016-09-23 | $24.86 | $24.86 | 264,900 | — | — |
| 2016-09-22 | $25.03 | $25.03 | 70,600 | — | — |
| 2016-09-21 | $24.50 | $24.50 | 207,100 | — | — |
| 2016-09-20 | $24.38 | $24.38 | 61,500 | — | — |
| 2016-09-19 | $23.80 | $23.80 | 85,300 | — | — |
| 2016-09-16 | $24.50 | $24.50 | 395,300 | — | — |
| 2016-09-15 | $24.15 | $24.15 | 500,700 | — | — |
| 2016-09-14 | $23.91 | $23.91 | 91,900 | — | — |
| 2016-09-13 | $23.83 | $23.83 | 102,800 | — | — |
| 2016-09-12 | $23.24 | $23.24 | 86,900 | — | — |
| 2016-09-09 | $21.49 | $21.49 | 24,700 | — | — |
| 2016-09-08 | $23.02 | $23.02 | 50,500 | — | — |
| 2016-09-07 | $22.56 | $22.56 | 86,200 | — | — |
| 2016-09-06 | $21.81 | $21.81 | 72,400 | — | — |
| 2016-09-02 | $20.86 | $20.86 | 18,900 | — | — |
| 2016-09-01 | $20.68 | $20.68 | 67,000 | — | — |
| 2016-08-31 | $20.16 | $20.16 | 58,200 | — | — |
| 2016-08-30 | $21.19 | $21.19 | 57,000 | — | — |
| 2016-08-29 | $22.22 | $22.22 | 111,700 | — | — |
| 2016-08-26 | $21.34 | $21.34 | 92,400 | — | — |
| 2016-08-25 | $20.23 | $20.23 | 32,000 | — | — |
| 2016-08-24 | $20.82 | $20.82 | 35,100 | — | — |
| 2016-08-23 | $21.24 | $21.24 | 67,400 | — | — |
| 2016-08-22 | $20.80 | $20.80 | 42,200 | — | — |
| 2016-08-19 | $20.14 | $20.14 | 33,700 | — | — |
| 2016-08-18 | $20.00 | $20.00 | 136,900 | — | — |
| 2016-08-17 | $20.17 | $20.17 | 30,900 | — | — |
| 2016-08-16 | $20.00 | $20.00 | 31,500 | — | — |
| 2016-08-15 | $19.83 | $19.83 | 28,200 | — | — |
| 2016-08-12 | $19.27 | $19.27 | 22,300 | — | — |
| 2016-08-11 | $19.14 | $19.14 | 39,500 | — | — |
| 2016-08-10 | $18.69 | $18.69 | 31,900 | — | — |
| 2016-08-09 | $18.84 | $18.84 | 21,200 | — | — |
| 2016-08-08 | $18.76 | $18.76 | 46,700 | — | — |
| 2016-08-05 | $18.93 | $18.93 | 22,900 | — | — |
| 2016-08-04 | $18.87 | $18.87 | 26,200 | — | — |
| 2016-08-03 | $18.88 | $18.88 | 43,900 | — | — |
| 2016-08-02 | $18.90 | $18.90 | 43,900 | — | — |
| 2016-08-01 | $19.76 | $19.76 | 57,500 | — | — |
| 2016-07-29 | $19.70 | $19.70 | 92,100 | — | — |
| 2016-07-28 | $20.21 | $20.21 | 46,200 | — | — |
| 2016-07-27 | $20.35 | $20.35 | 61,500 | — | — |
| 2016-07-26 | $20.25 | $20.25 | 38,200 | — | — |
| 2016-07-25 | $19.72 | $19.72 | 56,500 | — | — |
| 2016-07-22 | $20.91 | $20.91 | 22,800 | — | — |
| 2016-07-21 | $20.98 | $20.98 | 120,400 | — | — |
| 2016-07-20 | $20.75 | $20.75 | 76,300 | — | — |
| 2016-07-19 | $20.20 | $20.20 | 30,300 | — | — |
| 2016-07-18 | $20.22 | $20.22 | 63,100 | — | — |
| 2016-07-15 | $20.30 | $20.30 | 60,300 | — | — |
| 2016-07-14 | $20.16 | $20.16 | 33,800 | — | — |
| 2016-07-13 | $19.85 | $19.85 | 55,400 | — | — |
| 2016-07-12 | $20.11 | $20.11 | 81,300 | — | — |
| 2016-07-11 | $20.13 | $20.13 | 27,000 | — | — |
| 2016-07-08 | $20.13 | $20.13 | 54,900 | — | — |
| 2016-07-07 | $19.52 | $19.52 | 36,300 | — | — |
| 2016-07-06 | $19.34 | $19.34 | 34,000 | — | — |
| 2016-07-05 | $18.96 | $18.96 | 38,100 | — | — |
| 2016-07-01 | $19.05 | $19.05 | 55,600 | — | — |
| 2016-06-30 | $18.47 | $18.47 | 47,400 | — | — |
| 2016-06-29 | $18.32 | $18.32 | 39,300 | — | — |
| 2016-06-28 | $18.07 | $18.07 | 38,200 | — | — |
| 2016-06-27 | $17.68 | $17.68 | 105,200 | — | — |
| 2016-06-24 | $18.10 | $18.10 | 484,500 | — | — |
| 2016-06-23 | $18.21 | $18.21 | 53,500 | — | — |
| 2016-06-22 | $18.07 | $18.07 | 76,400 | — | — |
| 2016-06-21 | $17.83 | $17.83 | 65,600 | — | — |
| 2016-06-20 | $19.13 | $19.13 | 77,200 | — | — |
| 2016-06-17 | $18.93 | $18.93 | 245,100 | — | — |
| 2016-06-16 | $19.47 | $19.47 | 52,200 | — | — |
| 2016-06-15 | $19.20 | $19.20 | 78,000 | — | — |
| 2016-06-14 | $19.39 | $19.39 | 86,400 | — | — |
| 2016-06-13 | $20.44 | $20.44 | 78,900 | — | — |
| 2016-06-10 | $21.97 | $21.97 | 216,700 | — | — |
| 2016-06-09 | $21.57 | $21.57 | 89,300 | — | — |
| 2016-06-08 | $21.64 | $21.64 | 54,300 | — | — |
| 2016-06-07 | $21.91 | $21.91 | 122,600 | — | — |
| 2016-06-06 | $22.07 | $22.07 | 216,800 | — | — |
| 2016-06-03 | $20.21 | $20.21 | 153,700 | — | — |
| 2016-06-02 | $20.94 | $20.94 | 62,500 | — | — |
| 2016-06-01 | $20.24 | $20.24 | 79,900 | — | — |
| 2016-05-31 | $19.98 | $19.98 | 155,800 | — | — |
| 2016-05-27 | $20.00 | $20.00 | 65,400 | — | — |
| 2016-05-26 | $19.70 | $19.70 | 18,500 | — | — |
| 2016-05-25 | $20.49 | $20.49 | 48,900 | — | — |
| 2016-05-24 | $19.80 | $19.80 | 33,200 | — | — |
| 2016-05-23 | $19.21 | $19.21 | 79,600 | — | — |
| 2016-05-20 | $20.35 | $20.35 | 33,700 | — | — |
| 2016-05-19 | $19.79 | $19.79 | 36,600 | — | — |
| 2016-05-18 | $19.92 | $19.92 | 39,700 | — | — |
| 2016-05-17 | $19.18 | $19.18 | 78,700 | — | — |
| 2016-05-16 | $19.19 | $19.19 | 84,300 | — | — |
| 2016-05-13 | $19.06 | $19.06 | 150,000 | — | — |
| 2016-05-12 | $16.93 | $16.93 | 13,300 | — | — |
| 2016-05-11 | $17.97 | $17.97 | 19,000 | — | — |
| 2016-05-10 | $19.98 | $19.98 | 34,700 | — | — |
| 2016-05-09 | $20.50 | $20.50 | 27,700 | — | — |
| 2016-05-06 | $20.71 | $20.71 | 26,800 | — | — |
| 2016-05-05 | $21.02 | $21.02 | 29,400 | — | — |
| 2016-05-04 | $19.69 | $19.69 | 31,200 | — | — |
| 2016-05-03 | $20.63 | $20.63 | 40,600 | — | — |
| 2016-05-02 | $20.41 | $20.41 | 27,100 | — | — |
| 2016-04-29 | $18.48 | $18.48 | 29,200 | — | — |
| 2016-04-28 | $19.76 | $19.76 | 48,500 | — | — |
| 2016-04-27 | $20.48 | $20.48 | 30,600 | — | — |
| 2016-04-26 | $21.78 | $21.78 | 39,200 | — | — |
| 2016-04-25 | $19.68 | $19.68 | 23,000 | — | — |
| 2016-04-22 | $19.66 | $19.66 | 34,900 | — | — |
| 2016-04-21 | $19.69 | $19.69 | 30,300 | — | — |
| 2016-04-20 | $19.81 | $19.81 | 18,000 | — | — |
| 2016-04-19 | $20.40 | $20.40 | 45,100 | — | — |
| 2016-04-18 | $19.91 | $19.91 | 20,700 | — | — |
| 2016-04-15 | $20.06 | $20.06 | 28,900 | — | — |
| 2016-04-14 | $20.10 | $20.10 | 36,700 | — | — |
| 2016-04-13 | $20.00 | $20.00 | 27,700 | — | — |
| 2016-04-12 | $19.61 | $19.61 | 29,200 | — | — |
| 2016-04-11 | $19.98 | $19.98 | 26,300 | — | — |
| 2016-04-08 | $20.16 | $20.16 | 21,800 | — | — |
| 2016-04-07 | $20.69 | $20.69 | 31,100 | — | — |
| 2016-04-06 | $20.84 | $20.84 | 41,000 | — | — |
| 2016-04-05 | $19.69 | $19.69 | 55,600 | — | — |
| 2016-04-04 | $20.50 | $20.50 | 34,700 | — | — |
| 2016-04-01 | $20.50 | $20.50 | 88,400 | — | — |
| 2016-03-31 | $18.95 | $18.95 | 59,700 | — | — |
| 2016-03-30 | $15.45 | $15.45 | 11,000 | — | — |
| 2016-03-29 | $15.49 | $15.49 | 18,900 | — | — |
| 2016-03-28 | $14.91 | $14.91 | 13,900 | — | — |
| 2016-03-24 | $14.77 | $14.77 | 59,900 | — | — |
| 2016-03-23 | $15.00 | $15.00 | 35,400 | — | — |
| 2016-03-22 | $15.37 | $15.37 | 27,800 | — | — |
| 2016-03-21 | $15.80 | $15.80 | 28,900 | — | — |
| 2016-03-18 | $15.71 | $15.71 | 23,700 | — | — |
| 2016-03-17 | $15.99 | $15.99 | 18,700 | — | — |
| 2016-03-16 | $16.14 | $16.14 | 15,400 | — | — |
| 2016-03-15 | $16.14 | $16.14 | 22,300 | — | — |
| 2016-03-14 | $16.40 | $16.40 | 23,600 | — | — |
| 2016-03-11 | $16.84 | $16.84 | 17,900 | — | — |
| 2016-03-10 | $16.74 | $16.74 | 23,500 | — | — |
| 2016-03-09 | $16.93 | $16.93 | 39,800 | — | — |
| 2016-03-08 | $17.42 | $17.42 | 21,300 | — | — |
| 2016-03-07 | $17.92 | $17.92 | 28,200 | — | — |
| 2016-03-04 | $18.02 | $18.02 | 22,600 | — | — |
| 2016-03-03 | $17.33 | $17.33 | 18,100 | — | — |
| 2016-03-02 | $17.39 | $17.39 | 32,900 | — | — |
| 2016-03-01 | $17.71 | $17.71 | 57,300 | — | — |
| 2016-02-29 | $18.34 | $18.34 | 47,500 | — | — |
| 2016-02-26 | $18.93 | $18.93 | 30,500 | — | — |
| 2016-02-25 | $18.95 | $18.95 | 55,800 | — | — |
| 2016-02-24 | $18.60 | $18.60 | 59,000 | — | — |
| 2016-02-23 | $18.01 | $18.01 | 122,000 | — | — |
| 2016-02-22 | $16.76 | $16.76 | 56,600 | — | — |
| 2016-02-19 | $15.29 | $15.29 | 22,600 | — | — |
| 2016-02-18 | $15.12 | $15.12 | 23,800 | — | — |
| 2016-02-17 | $15.65 | $15.65 | 125,500 | — | — |
| 2016-02-16 | $18.78 | $18.78 | 49,600 | — | — |
| 2016-02-12 | $19.45 | $19.45 | 17,500 | — | — |
| 2016-02-11 | $19.90 | $19.90 | 11,000 | — | — |
| 2016-02-10 | $20.12 | $20.12 | 17,300 | — | — |
| 2016-02-09 | $19.60 | $19.60 | 11,300 | — | — |
| 2016-02-08 | $20.46 | $20.46 | 17,400 | — | — |
| 2016-02-05 | $21.54 | $21.54 | 30,200 | — | — |
| 2016-02-04 | $21.97 | $21.97 | 16,900 | — | — |
| 2016-02-03 | $22.00 | $22.00 | 4,000 | — | — |
| 2016-02-02 | $21.93 | $21.93 | 11,300 | — | — |
| 2016-02-01 | $21.65 | $21.65 | 31,300 | — | — |
| 2016-01-29 | $22.23 | $22.23 | 42,700 | — | — |
| 2016-01-28 | $20.94 | $20.94 | 26,400 | — | — |
| 2016-01-27 | $20.88 | $20.88 | 27,900 | — | — |
| 2016-01-26 | $21.84 | $21.84 | 38,900 | — | — |
| 2016-01-25 | $20.15 | $20.15 | 28,300 | — | — |
| 2016-01-22 | $22.00 | $22.00 | 40,900 | — | — |
| 2016-01-21 | $22.56 | $22.56 | 31,000 | — | — |
| 2016-01-20 | $21.05 | $21.05 | 36,500 | — | — |
| 2016-01-19 | $19.98 | $19.98 | 34,000 | — | — |
| 2016-01-15 | $20.42 | $20.42 | 49,500 | — | — |
| 2016-01-14 | $21.15 | $21.15 | 30,700 | — | — |
| 2016-01-13 | $20.18 | $20.18 | 60,700 | — | — |
| 2016-01-12 | $20.43 | $20.43 | 70,600 | — | — |
| 2016-01-11 | $19.44 | $19.44 | 95,800 | — | — |
| 2016-01-08 | $23.50 | $23.50 | 19,700 | — | — |
| 2016-01-07 | $23.98 | $23.98 | 26,800 | — | — |
| 2016-01-06 | $25.68 | $25.68 | 41,200 | — | — |
| 2016-01-05 | $27.37 | $27.37 | 42,800 | — | — |
| 2016-01-04 | $26.39 | $26.39 | 60,000 | — | — |