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
- 2015-06-26 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 | $27.83 | $27.83 | 145,300 | — | — |
| 2016-12-29 | $27.89 | $27.89 | 197,900 | — | — |
| 2016-12-28 | $27.42 | $27.42 | 168,700 | — | — |
| 2016-12-27 | $27.36 | $27.36 | 94,200 | — | — |
| 2016-12-23 | $27.33 | $27.33 | 143,900 | — | — |
| 2016-12-22 | $27.30 | $27.30 | 271,800 | — | — |
| 2016-12-21 | $27.16 | $27.16 | 178,500 | — | — |
| 2016-12-20 | $27.55 | $27.55 | 199,600 | — | — |
| 2016-12-19 | $27.38 | $27.38 | 143,200 | — | — |
| 2016-12-16 | $27.87 | $27.87 | 136,600 | — | — |
| 2016-12-15 | $28.16 | $28.16 | 226,200 | — | — |
| 2016-12-14 | $27.85 | $27.85 | 166,100 | — | — |
| 2016-12-13 | $27.92 | $27.92 | 123,300 | — | — |
| 2016-12-12 | $27.55 | $27.55 | 176,100 | — | — |
| 2016-12-09 | $27.64 | $27.64 | 183,800 | — | — |
| 2016-12-08 | $28.30 | $28.30 | 167,800 | — | — |
| 2016-12-07 | $28.38 | $28.38 | 329,000 | — | — |
| 2016-12-06 | $28.13 | $28.13 | 288,500 | — | — |
| 2016-12-05 | $28.36 | $28.36 | 194,500 | — | — |
| 2016-12-02 | $28.61 | $28.61 | 501,800 | — | — |
| 2016-12-01 | $28.86 | $28.86 | 574,200 | — | — |
| 2016-11-30 | $29.62 | $29.62 | 212,300 | — | — |
| 2016-11-29 | $29.90 | $29.90 | 224,900 | — | — |
| 2016-11-28 | $30.96 | $30.96 | 261,500 | — | — |
| 2016-11-25 | $31.11 | $31.11 | 37,900 | — | — |
| 2016-11-23 | $30.91 | $30.91 | 122,400 | — | — |
| 2016-11-22 | $30.78 | $30.78 | 292,800 | — | — |
| 2016-11-21 | $29.57 | $29.57 | 290,700 | — | — |
| 2016-11-18 | $29.39 | $29.39 | 187,800 | — | — |
| 2016-11-17 | $29.46 | $29.46 | 265,100 | — | — |
| 2016-11-16 | $29.01 | $29.01 | 563,700 | — | — |
| 2016-11-15 | $27.90 | $27.90 | 1,901,900 | — | — |
| 2016-11-14 | $32.37 | $32.37 | 749,300 | — | — |
| 2016-11-11 | $30.72 | $30.72 | 328,600 | — | — |
| 2016-11-10 | $30.17 | $30.17 | 160,200 | — | — |
| 2016-11-09 | $30.58 | $30.58 | 167,000 | — | — |
| 2016-11-08 | $29.89 | $29.89 | 119,400 | — | — |
| 2016-11-07 | $29.78 | $29.78 | 140,200 | — | — |
| 2016-11-04 | $28.73 | $28.73 | 238,200 | — | — |
| 2016-11-03 | $28.52 | $28.52 | 95,000 | — | — |
| 2016-11-02 | $28.32 | $28.32 | 148,700 | — | — |
| 2016-11-01 | $28.92 | $28.92 | 133,600 | — | — |
| 2016-10-31 | $29.18 | $29.18 | 209,700 | — | — |
| 2016-10-28 | $29.29 | $29.29 | 86,500 | — | — |
| 2016-10-27 | $28.89 | $28.89 | 79,200 | — | — |
| 2016-10-26 | $29.32 | $29.32 | 68,800 | — | — |
| 2016-10-25 | $29.34 | $29.34 | 275,100 | — | — |
| 2016-10-24 | $29.76 | $29.76 | 152,300 | — | — |
| 2016-10-21 | $29.62 | $29.62 | 85,000 | — | — |
| 2016-10-20 | $29.59 | $29.59 | 65,000 | — | — |
| 2016-10-19 | $29.95 | $29.95 | 87,600 | — | — |
| 2016-10-18 | $29.81 | $29.81 | 194,900 | — | — |
| 2016-10-17 | $29.61 | $29.61 | 109,700 | — | — |
| 2016-10-14 | $29.72 | $29.72 | 221,500 | — | — |
| 2016-10-13 | $29.20 | $29.20 | 114,400 | — | — |
| 2016-10-12 | $29.10 | $29.10 | 95,200 | — | — |
| 2016-10-11 | $28.86 | $28.86 | 120,200 | — | — |
| 2016-10-10 | $29.49 | $29.49 | 166,900 | — | — |
| 2016-10-07 | $29.51 | $29.51 | 311,500 | — | — |
| 2016-10-06 | $29.24 | $29.24 | 213,700 | — | — |
| 2016-10-05 | $29.24 | $29.24 | 212,000 | — | — |
| 2016-10-04 | $29.23 | $29.23 | 196,400 | — | — |
| 2016-10-03 | $29.18 | $29.18 | 233,700 | — | — |
| 2016-09-30 | $28.86 | $28.86 | 198,200 | — | — |
| 2016-09-29 | $28.27 | $28.27 | 226,800 | — | — |
| 2016-09-28 | $28.28 | $28.28 | 450,500 | — | — |
| 2016-09-27 | $28.01 | $28.01 | 236,400 | — | — |
| 2016-09-26 | $27.13 | $27.13 | 152,200 | — | — |
| 2016-09-23 | $26.95 | $26.95 | 131,900 | — | — |
| 2016-09-22 | $26.92 | $26.92 | 323,300 | — | — |
| 2016-09-21 | $26.81 | $26.81 | 113,900 | — | — |
| 2016-09-20 | $26.02 | $26.02 | 138,700 | — | — |
| 2016-09-19 | $25.81 | $25.81 | 275,900 | — | — |
| 2016-09-16 | $25.27 | $25.27 | 440,600 | — | — |
| 2016-09-15 | $25.42 | $25.42 | 214,200 | — | — |
| 2016-09-14 | $25.56 | $25.56 | 295,500 | — | — |
| 2016-09-13 | $24.72 | $24.72 | 462,800 | — | — |
| 2016-09-12 | $25.20 | $25.20 | 284,900 | — | — |
| 2016-09-09 | $24.99 | $24.99 | 293,900 | — | — |
| 2016-09-08 | $26.11 | $26.11 | 347,000 | — | — |
| 2016-09-07 | $27.17 | $27.17 | 215,900 | — | — |
| 2016-09-06 | $27.39 | $27.39 | 280,200 | — | — |
| 2016-09-02 | $28.00 | $28.00 | 235,200 | — | — |
| 2016-09-01 | $27.88 | $27.88 | 211,700 | — | — |
| 2016-08-31 | $27.43 | $27.43 | 254,700 | — | — |
| 2016-08-30 | $27.91 | $27.91 | 380,800 | — | — |
| 2016-08-29 | $27.64 | $27.64 | 332,000 | — | — |
| 2016-08-26 | $28.31 | $28.31 | 153,600 | — | — |
| 2016-08-25 | $28.27 | $28.27 | 233,700 | — | — |
| 2016-08-24 | $28.35 | $28.35 | 518,900 | — | — |
| 2016-08-23 | $28.25 | $28.25 | 273,500 | — | — |
| 2016-08-22 | $28.02 | $28.02 | 321,700 | — | — |
| 2016-08-19 | $28.01 | $28.01 | 459,500 | — | — |
| 2016-08-18 | $28.14 | $28.14 | 935,500 | — | — |
| 2016-08-17 | $29.91 | $29.91 | 490,700 | — | — |
| 2016-08-16 | $29.96 | $29.96 | 1,401,600 | — | — |
| 2016-08-15 | $32.93 | $32.93 | 953,000 | — | — |
| 2016-08-12 | $30.83 | $30.83 | 498,800 | — | — |
| 2016-08-11 | $30.76 | $30.76 | 306,500 | — | — |
| 2016-08-10 | $29.96 | $29.96 | 272,100 | — | — |
| 2016-08-09 | $29.64 | $29.64 | 271,500 | — | — |
| 2016-08-08 | $29.44 | $29.44 | 103,600 | — | — |
| 2016-08-05 | $29.40 | $29.40 | 150,100 | — | — |
| 2016-08-04 | $29.37 | $29.37 | 146,500 | — | — |
| 2016-08-03 | $28.47 | $28.47 | 133,800 | — | — |
| 2016-08-02 | $28.50 | $28.50 | 76,900 | — | — |
| 2016-08-01 | $28.89 | $28.89 | 106,600 | — | — |
| 2016-07-29 | $28.73 | $28.73 | 143,700 | — | — |
| 2016-07-28 | $28.61 | $28.61 | 138,000 | — | — |
| 2016-07-27 | $28.59 | $28.59 | 57,900 | — | — |
| 2016-07-26 | $28.33 | $28.33 | 109,500 | — | — |
| 2016-07-25 | $27.90 | $27.90 | 189,200 | — | — |
| 2016-07-22 | $27.79 | $27.79 | 151,500 | — | — |
| 2016-07-21 | $27.97 | $27.97 | 92,200 | — | — |
| 2016-07-20 | $28.38 | $28.38 | 55,800 | — | — |
| 2016-07-19 | $28.07 | $28.07 | 72,900 | — | — |
| 2016-07-18 | $28.42 | $28.42 | 171,200 | — | — |
| 2016-07-15 | $27.98 | $27.98 | 128,700 | — | — |
| 2016-07-14 | $27.87 | $27.87 | 197,300 | — | — |
| 2016-07-13 | $27.93 | $27.93 | 149,100 | — | — |
| 2016-07-12 | $27.99 | $27.99 | 328,100 | — | — |
| 2016-07-11 | $28.01 | $28.01 | 366,500 | — | — |
| 2016-07-08 | $27.15 | $27.15 | 316,000 | — | — |
| 2016-07-07 | $26.10 | $26.10 | 140,800 | — | — |
| 2016-07-06 | $26.09 | $26.09 | 168,200 | — | — |
| 2016-07-05 | $26.30 | $26.30 | 174,700 | — | — |
| 2016-07-01 | $26.44 | $26.44 | 246,500 | — | — |
| 2016-06-30 | $25.63 | $25.63 | 180,700 | — | — |
| 2016-06-29 | $24.94 | $24.94 | 202,500 | — | — |
| 2016-06-28 | $24.52 | $24.52 | 167,300 | — | — |
| 2016-06-27 | $23.86 | $23.86 | 230,900 | — | — |
| 2016-06-24 | $25.02 | $25.02 | 737,500 | — | — |
| 2016-06-23 | $25.09 | $25.09 | 632,400 | — | — |
| 2016-06-22 | $22.52 | $22.52 | 210,200 | — | — |
| 2016-06-21 | $23.35 | $23.35 | 388,200 | — | — |
| 2016-06-20 | $25.04 | $25.04 | 400,500 | — | — |
| 2016-06-17 | $24.30 | $24.30 | 536,600 | — | — |
| 2016-06-16 | $22.57 | $22.57 | 344,900 | — | — |
| 2016-06-15 | $21.20 | $21.20 | 161,300 | — | — |
| 2016-06-14 | $21.10 | $21.10 | 155,200 | — | — |
| 2016-06-13 | $21.95 | $21.95 | 288,500 | — | — |
| 2016-06-10 | $22.42 | $22.42 | 231,200 | — | — |
| 2016-06-09 | $22.51 | $22.51 | 281,500 | — | — |
| 2016-06-08 | $22.24 | $22.24 | 80,500 | — | — |
| 2016-06-07 | $22.10 | $22.10 | 96,200 | — | — |
| 2016-06-06 | $21.83 | $21.83 | 84,300 | — | — |
| 2016-06-03 | $21.52 | $21.52 | 47,300 | — | — |
| 2016-06-02 | $21.71 | $21.71 | 119,100 | — | — |
| 2016-06-01 | $21.67 | $21.67 | 152,200 | — | — |
| 2016-05-31 | $21.20 | $21.20 | 237,300 | — | — |
| 2016-05-27 | $21.00 | $21.00 | 219,500 | — | — |
| 2016-05-26 | $21.46 | $21.46 | 120,200 | — | — |
| 2016-05-25 | $21.61 | $21.61 | 84,100 | — | — |
| 2016-05-24 | $21.72 | $21.72 | 113,800 | — | — |
| 2016-05-23 | $21.50 | $21.50 | 149,300 | — | — |
| 2016-05-20 | $21.49 | $21.49 | 158,300 | — | — |
| 2016-05-19 | $21.10 | $21.10 | 97,400 | — | — |
| 2016-05-18 | $21.68 | $21.68 | 176,400 | — | — |
| 2016-05-17 | $21.70 | $21.70 | 101,800 | — | — |
| 2016-05-16 | $22.00 | $22.00 | 92,400 | — | — |
| 2016-05-13 | $21.70 | $21.70 | 106,600 | — | — |
| 2016-05-12 | $21.91 | $21.91 | 366,800 | — | — |
| 2016-05-11 | $21.53 | $21.53 | 778,300 | — | — |
| 2016-05-10 | $22.60 | $22.60 | 272,100 | — | — |
| 2016-05-09 | $21.90 | $21.90 | 135,800 | — | — |
| 2016-05-06 | $21.79 | $21.79 | 131,700 | — | — |
| 2016-05-05 | $21.50 | $21.50 | 88,400 | — | — |
| 2016-05-04 | $21.72 | $21.72 | 85,700 | — | — |
| 2016-05-03 | $22.39 | $22.39 | 122,000 | — | — |
| 2016-05-02 | $23.47 | $23.47 | 213,700 | — | — |
| 2016-04-29 | $22.81 | $22.81 | 198,200 | — | — |
| 2016-04-28 | $22.96 | $22.96 | 220,300 | — | — |
| 2016-04-27 | $23.26 | $23.26 | 72,900 | — | — |
| 2016-04-26 | $23.09 | $23.09 | 101,200 | — | — |
| 2016-04-25 | $23.15 | $23.15 | 291,400 | — | — |
| 2016-04-22 | $22.77 | $22.77 | 99,800 | — | — |
| 2016-04-21 | $22.42 | $22.42 | 225,500 | — | — |
| 2016-04-20 | $23.05 | $23.05 | 102,900 | — | — |
| 2016-04-19 | $22.73 | $22.73 | 158,200 | — | — |
| 2016-04-18 | $22.49 | $22.49 | 87,700 | — | — |
| 2016-04-15 | $22.35 | $22.35 | 54,700 | — | — |
| 2016-04-14 | $22.38 | $22.38 | 103,800 | — | — |
| 2016-04-13 | $22.35 | $22.35 | 158,600 | — | — |
| 2016-04-12 | $21.64 | $21.64 | 193,100 | — | — |
| 2016-04-11 | $22.36 | $22.36 | 114,900 | — | — |
| 2016-04-08 | $22.50 | $22.50 | 131,000 | — | — |
| 2016-04-07 | $22.49 | $22.49 | 236,600 | — | — |
| 2016-04-06 | $22.82 | $22.82 | 202,500 | — | — |
| 2016-04-05 | $22.75 | $22.75 | 210,900 | — | — |
| 2016-04-04 | $23.03 | $23.03 | 149,500 | — | — |
| 2016-04-01 | $23.22 | $23.22 | 415,700 | — | — |
| 2016-03-31 | $23.70 | $23.70 | 285,200 | — | — |
| 2016-03-30 | $23.78 | $23.78 | 450,900 | — | — |
| 2016-03-29 | $22.69 | $22.69 | 367,600 | — | — |
| 2016-03-28 | $22.07 | $22.07 | 168,300 | — | — |
| 2016-03-24 | $22.03 | $22.03 | 123,200 | — | — |
| 2016-03-23 | $21.85 | $21.85 | 192,900 | — | — |
| 2016-03-22 | $21.72 | $21.72 | 154,800 | — | — |
| 2016-03-21 | $21.73 | $21.73 | 195,100 | — | — |
| 2016-03-18 | $21.75 | $21.75 | 194,400 | — | — |
| 2016-03-17 | $21.73 | $21.73 | 203,900 | — | — |
| 2016-03-16 | $21.58 | $21.58 | 86,700 | — | — |
| 2016-03-15 | $21.47 | $21.47 | 108,600 | — | — |
| 2016-03-14 | $21.35 | $21.35 | 242,300 | — | — |
| 2016-03-11 | $21.41 | $21.41 | 219,300 | — | — |
| 2016-03-10 | $21.35 | $21.35 | 293,200 | — | — |
| 2016-03-09 | $22.12 | $22.12 | 215,400 | — | — |
| 2016-03-08 | $21.65 | $21.65 | 351,900 | — | — |
| 2016-03-07 | $22.70 | $22.70 | 840,800 | — | — |
| 2016-03-04 | $21.00 | $21.00 | 390,400 | — | — |
| 2016-03-03 | $22.41 | $22.41 | 458,500 | — | — |
| 2016-03-02 | $21.43 | $21.43 | 314,700 | — | — |
| 2016-03-01 | $20.58 | $20.58 | 505,700 | — | — |
| 2016-02-29 | $19.95 | $19.95 | 693,100 | — | — |
| 2016-02-26 | $19.99 | $19.99 | 2,540,000 | — | — |
| 2016-02-25 | $17.72 | $17.72 | 231,600 | — | — |
| 2016-02-24 | $17.19 | $17.19 | 87,400 | — | — |
| 2016-02-23 | $16.87 | $16.87 | 125,600 | — | — |
| 2016-02-22 | $16.94 | $16.94 | 334,600 | — | — |
| 2016-02-19 | $16.71 | $16.71 | 283,300 | — | — |
| 2016-02-18 | $16.18 | $16.18 | 125,500 | — | — |
| 2016-02-17 | $16.04 | $16.04 | 83,000 | — | — |
| 2016-02-16 | $15.78 | $15.78 | 182,400 | — | — |
| 2016-02-12 | $15.02 | $15.02 | 171,800 | — | — |
| 2016-02-11 | $14.36 | $14.36 | 109,700 | — | — |
| 2016-02-10 | $14.44 | $14.44 | 95,300 | — | — |
| 2016-02-09 | $14.77 | $14.77 | 289,000 | — | — |
| 2016-02-08 | $14.46 | $14.46 | 144,000 | — | — |
| 2016-02-05 | $15.88 | $15.88 | 375,800 | — | — |
| 2016-02-04 | $16.04 | $16.04 | 154,100 | — | — |
| 2016-02-03 | $15.79 | $15.79 | 228,800 | — | — |
| 2016-02-02 | $15.51 | $15.51 | 296,300 | — | — |
| 2016-02-01 | $16.28 | $16.28 | 238,400 | — | — |
| 2016-01-29 | $16.15 | $16.15 | 325,500 | — | — |
| 2016-01-28 | $16.02 | $16.02 | 121,600 | — | — |
| 2016-01-27 | $16.00 | $16.00 | 266,200 | — | — |
| 2016-01-26 | $16.52 | $16.52 | 158,900 | — | — |
| 2016-01-25 | $16.00 | $16.00 | 198,400 | — | — |
| 2016-01-22 | $16.72 | $16.72 | 103,400 | — | — |
| 2016-01-21 | $16.39 | $16.39 | 198,800 | — | — |
| 2016-01-20 | $15.92 | $15.92 | 612,700 | — | — |
| 2016-01-19 | $15.62 | $15.62 | 136,300 | — | — |
| 2016-01-15 | $16.01 | $16.01 | 199,400 | — | — |
| 2016-01-14 | $15.94 | $15.94 | 279,300 | — | — |
| 2016-01-13 | $15.92 | $15.92 | 458,200 | — | — |
| 2016-01-12 | $16.01 | $16.01 | 251,100 | — | — |
| 2016-01-11 | $16.00 | $16.00 | 475,700 | — | — |
| 2016-01-08 | $16.01 | $16.01 | 138,900 | — | — |
| 2016-01-07 | $16.00 | $16.00 | 268,500 | — | — |
| 2016-01-06 | $16.29 | $16.29 | 345,900 | — | — |
| 2016-01-05 | $15.93 | $15.93 | 240,000 | — | — |
| 2016-01-04 | $16.20 | $16.20 | 220,600 | — | — |