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
- 2013-08-01 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 | $20.98 | $21.78 | 1,442,700 | — | — |
| 2016-12-29 | $20.83 | $21.63 | 1,454,100 | — | — |
| 2016-12-28 | $20.59 | $21.38 | 965,600 | — | — |
| 2016-12-27 | $20.63 | $21.42 | 1,354,800 | — | — |
| 2016-12-23 | $20.56 | $21.35 | 1,077,500 | — | — |
| 2016-12-22 | $20.37 | $21.15 | 2,267,400 | — | — |
| 2016-12-21 | $20.24 | $21.02 | 2,101,500 | — | — |
| 2016-12-20 | $20.51 | $21.30 | 2,600,200 | — | — |
| 2016-12-19 | $20.29 | $21.07 | 2,228,800 | — | — |
| 2016-12-16 | $19.94 | $20.70 | 2,952,600 | — | — |
| 2016-12-15 | $19.74 | $20.50 | 5,513,100 | — | — |
| 2016-12-14 | $19.81 | $20.57 | 5,878,900 | — | — |
| 2016-12-13 | $20.48 | $21.27 | 4,402,300 | — | — |
| 2016-12-12 | $20.74 | $21.48 | 2,343,700 | — | — |
| 2016-12-09 | $21.25 | $22.01 | 2,198,700 | — | — |
| 2016-12-08 | $21.04 | $21.79 | 2,454,100 | — | — |
| 2016-12-07 | $21.08 | $21.84 | 4,096,200 | — | — |
| 2016-12-06 | $21.11 | $21.87 | 1,551,800 | — | — |
| 2016-12-05 | $21.20 | $21.96 | 2,098,600 | — | — |
| 2016-12-02 | $20.80 | $21.55 | 1,627,500 | — | — |
| 2016-12-01 | $20.47 | $21.20 | 2,062,900 | — | — |
| 2016-11-30 | $21.07 | $21.83 | 2,905,200 | — | — |
| 2016-11-29 | $21.11 | $21.87 | 3,214,100 | — | — |
| 2016-11-28 | $21.27 | $22.03 | 4,152,800 | — | — |
| 2016-11-25 | $21.25 | $22.01 | 1,139,400 | — | — |
| 2016-11-23 | $21.18 | $21.94 | 2,839,600 | — | — |
| 2016-11-22 | $20.99 | $21.74 | 3,433,800 | — | — |
| 2016-11-21 | $20.96 | $21.71 | 2,552,500 | — | — |
| 2016-11-18 | $21.14 | $21.90 | 2,716,800 | — | — |
| 2016-11-17 | $20.60 | $21.34 | 656,600 | — | — |
| 2016-11-16 | $20.83 | $21.58 | 1,379,700 | — | — |
| 2016-11-15 | $20.52 | $21.26 | 2,198,200 | — | — |
| 2016-11-14 | $20.53 | $21.27 | 2,672,100 | — | — |
| 2016-11-11 | $20.50 | $21.23 | 2,659,800 | — | — |
| 2016-11-10 | $20.51 | $21.25 | 2,915,200 | — | — |
| 2016-11-09 | $20.75 | $21.49 | 2,300,800 | — | — |
| 2016-11-08 | $21.24 | $22.00 | 1,269,100 | — | — |
| 2016-11-07 | $21.53 | $22.30 | 1,617,100 | — | — |
| 2016-11-04 | $21.25 | $22.01 | 2,876,400 | — | — |
| 2016-11-03 | $20.36 | $21.09 | 2,225,900 | — | — |
| 2016-11-02 | $20.20 | $20.92 | 1,606,600 | — | — |
| 2016-11-01 | $20.39 | $21.12 | 1,274,300 | — | — |
| 2016-10-31 | $21.11 | $21.87 | 1,750,200 | — | — |
| 2016-10-28 | $20.62 | $21.36 | 1,474,200 | — | — |
| 2016-10-27 | $20.60 | $21.34 | 1,138,800 | — | — |
| 2016-10-26 | $20.97 | $21.72 | 1,299,800 | — | — |
| 2016-10-25 | $21.37 | $22.14 | 1,248,800 | — | — |
| 2016-10-24 | $21.34 | $22.10 | 1,854,300 | — | — |
| 2016-10-21 | $21.31 | $22.07 | 1,884,100 | — | — |
| 2016-10-20 | $21.21 | $21.97 | 2,134,100 | — | — |
| 2016-10-19 | $21.10 | $21.86 | 1,573,200 | — | — |
| 2016-10-18 | $20.79 | $21.54 | 1,209,400 | — | — |
| 2016-10-17 | $20.53 | $21.27 | 1,395,200 | — | — |
| 2016-10-14 | $20.33 | $21.06 | 1,271,300 | — | — |
| 2016-10-13 | $20.66 | $21.40 | 1,120,500 | — | — |
| 2016-10-12 | $20.46 | $21.19 | 1,305,800 | — | — |
| 2016-10-11 | $20.30 | $21.03 | 1,126,700 | — | — |
| 2016-10-10 | $20.41 | $21.14 | 1,263,100 | — | — |
| 2016-10-07 | $20.46 | $21.19 | 1,363,300 | — | — |
| 2016-10-06 | $20.35 | $21.08 | 2,496,300 | — | — |
| 2016-10-05 | $20.18 | $20.90 | 2,280,400 | — | — |
| 2016-10-04 | $20.56 | $21.30 | 3,305,300 | — | — |
| 2016-10-03 | $21.29 | $22.05 | 3,321,200 | — | — |
| 2016-09-30 | $21.64 | $22.42 | 4,197,600 | — | — |
| 2016-09-29 | $21.60 | $22.37 | 2,879,900 | — | — |
| 2016-09-28 | $21.50 | $22.27 | 1,491,200 | — | — |
| 2016-09-27 | $21.62 | $22.39 | 3,090,900 | — | — |
| 2016-09-26 | $21.66 | $22.44 | 2,774,900 | — | — |
| 2016-09-23 | $21.80 | $22.58 | 4,813,900 | — | — |
| 2016-09-22 | $21.72 | $22.50 | 2,339,200 | — | — |
| 2016-09-21 | $21.54 | $22.31 | 3,545,700 | — | — |
| 2016-09-20 | $21.54 | $22.31 | 2,658,600 | — | — |
| 2016-09-19 | $21.46 | $22.23 | 1,151,500 | — | — |
| 2016-09-16 | $21.07 | $21.83 | 4,042,500 | — | — |
| 2016-09-15 | $21.10 | $21.86 | 2,695,400 | — | — |
| 2016-09-14 | $20.97 | $21.72 | 3,356,000 | — | — |
| 2016-09-13 | $21.17 | $21.93 | 3,650,300 | — | — |
| 2016-09-12 | $21.93 | $22.66 | 7,769,700 | — | — |
| 2016-09-09 | $21.50 | $22.22 | 6,505,300 | — | — |
| 2016-09-08 | $22.00 | $22.74 | 15,907,300 | — | — |
| 2016-09-07 | $22.77 | $23.53 | 934,100 | — | — |
| 2016-09-06 | $22.68 | $23.44 | 2,019,500 | — | — |
| 2016-09-02 | $22.32 | $23.07 | 1,850,700 | — | — |
| 2016-09-01 | $21.92 | $22.65 | 1,058,800 | — | — |
| 2016-08-31 | $21.87 | $22.60 | 1,935,800 | — | — |
| 2016-08-30 | $21.82 | $22.55 | 1,542,900 | — | — |
| 2016-08-29 | $22.09 | $22.83 | 826,100 | — | — |
| 2016-08-26 | $22.07 | $22.81 | 1,702,400 | — | — |
| 2016-08-25 | $22.03 | $22.77 | 791,400 | — | — |
| 2016-08-24 | $21.87 | $22.60 | 1,109,500 | — | — |
| 2016-08-23 | $22.03 | $22.77 | 1,707,500 | — | — |
| 2016-08-22 | $21.96 | $22.70 | 1,707,800 | — | — |
| 2016-08-19 | $22.20 | $22.94 | 758,800 | — | — |
| 2016-08-18 | $22.50 | $23.25 | 2,143,600 | — | — |
| 2016-08-17 | $22.47 | $23.22 | 1,757,500 | — | — |
| 2016-08-16 | $22.39 | $23.14 | 811,800 | — | — |
| 2016-08-15 | $22.42 | $23.17 | 1,553,600 | — | — |
| 2016-08-12 | $22.27 | $23.02 | 1,258,600 | — | — |
| 2016-08-11 | $22.30 | $23.05 | 1,514,100 | — | — |
| 2016-08-10 | $22.62 | $23.38 | 1,505,000 | — | — |
| 2016-08-09 | $22.62 | $23.38 | 2,593,000 | — | — |
| 2016-08-08 | $22.84 | $23.60 | 3,107,200 | — | — |
| 2016-08-05 | $22.45 | $23.20 | 2,022,300 | — | — |
| 2016-08-04 | $21.58 | $22.30 | 1,083,600 | — | — |
| 2016-08-03 | $21.50 | $22.22 | 1,308,200 | — | — |
| 2016-08-02 | $21.57 | $22.29 | 1,173,600 | — | — |
| 2016-08-01 | $21.73 | $22.46 | 713,700 | — | — |
| 2016-07-29 | $21.70 | $22.43 | 970,600 | — | — |
| 2016-07-28 | $21.43 | $22.15 | 1,026,000 | — | — |
| 2016-07-27 | $21.15 | $21.86 | 2,584,500 | — | — |
| 2016-07-26 | $21.28 | $21.99 | 952,300 | — | — |
| 2016-07-25 | $21.37 | $22.09 | 1,210,500 | — | — |
| 2016-07-22 | $21.27 | $21.98 | 2,225,700 | — | — |
| 2016-07-21 | $21.05 | $21.75 | 5,320,000 | — | — |
| 2016-07-20 | $21.25 | $21.96 | 2,082,900 | — | — |
| 2016-07-19 | $21.13 | $21.84 | 2,910,700 | — | — |
| 2016-07-18 | $20.99 | $21.69 | 2,791,400 | — | — |
| 2016-07-15 | $20.85 | $21.55 | 5,969,500 | — | — |
| 2016-07-14 | $20.82 | $21.52 | 1,282,200 | — | — |
| 2016-07-13 | $20.92 | $21.62 | 2,795,900 | — | — |
| 2016-07-12 | $20.99 | $21.69 | 2,514,100 | — | — |
| 2016-07-11 | $21.09 | $21.80 | 2,140,100 | — | — |
| 2016-07-08 | $20.93 | $21.63 | 2,191,600 | — | — |
| 2016-07-07 | $20.43 | $21.11 | 3,393,200 | — | — |
| 2016-07-06 | $20.77 | $21.47 | 3,680,000 | — | — |
| 2016-07-05 | $20.83 | $21.53 | 1,593,500 | — | — |
| 2016-07-01 | $20.65 | $21.34 | 2,202,200 | — | — |
| 2016-06-30 | $20.48 | $21.17 | 2,473,000 | — | — |
| 2016-06-29 | $20.26 | $20.94 | 4,640,100 | — | — |
| 2016-06-28 | $19.98 | $20.65 | 5,535,800 | — | — |
| 2016-06-27 | $19.16 | $19.80 | 5,879,500 | — | — |
| 2016-06-24 | $19.12 | $19.76 | 6,792,200 | — | — |
| 2016-06-23 | $18.99 | $19.63 | 3,341,400 | — | — |
| 2016-06-22 | $18.81 | $19.44 | 2,647,900 | — | — |
| 2016-06-21 | $18.80 | $19.43 | 2,103,700 | — | — |
| 2016-06-20 | $18.64 | $19.26 | 2,945,800 | — | — |
| 2016-06-17 | $18.36 | $18.97 | 5,617,500 | — | — |
| 2016-06-16 | $18.02 | $18.62 | 1,568,900 | — | — |
| 2016-06-15 | $17.92 | $18.52 | 2,968,500 | — | — |
| 2016-06-14 | $17.54 | $18.13 | 2,054,700 | — | — |
| 2016-06-13 | $17.89 | $18.49 | 2,078,500 | — | — |
| 2016-06-10 | $18.04 | $18.59 | 1,502,800 | — | — |
| 2016-06-09 | $18.08 | $18.63 | 1,341,500 | — | — |
| 2016-06-08 | $18.01 | $18.56 | 1,070,700 | — | — |
| 2016-06-07 | $17.85 | $18.40 | 2,060,800 | — | — |
| 2016-06-06 | $17.85 | $18.40 | 2,726,700 | — | — |
| 2016-06-03 | $18.26 | $18.82 | 1,063,300 | — | — |
| 2016-06-02 | $18.40 | $18.96 | 1,311,900 | — | — |
| 2016-06-01 | $18.44 | $19.00 | 2,062,000 | — | — |
| 2016-05-31 | $18.34 | $18.90 | 1,816,700 | — | — |
| 2016-05-27 | $18.58 | $19.15 | 2,793,200 | — | — |
| 2016-05-26 | $18.53 | $19.10 | 2,225,000 | — | — |
| 2016-05-25 | $18.29 | $18.85 | 2,202,600 | — | — |
| 2016-05-24 | $17.97 | $18.52 | 2,234,600 | — | — |
| 2016-05-23 | $17.64 | $18.18 | 1,377,300 | — | — |
| 2016-05-20 | $17.77 | $18.31 | 1,087,500 | — | — |
| 2016-05-19 | $17.49 | $18.03 | 1,503,300 | — | — |
| 2016-05-18 | $17.45 | $17.98 | 2,766,700 | — | — |
| 2016-05-17 | $17.73 | $18.27 | 1,665,600 | — | — |
| 2016-05-16 | $17.99 | $18.54 | 3,020,100 | — | — |
| 2016-05-13 | $17.74 | $18.28 | 1,253,500 | — | — |
| 2016-05-12 | $17.73 | $18.27 | 2,209,700 | — | — |
| 2016-05-11 | $17.41 | $17.94 | 2,357,100 | — | — |
| 2016-05-10 | $17.51 | $18.05 | 4,536,000 | — | — |
| 2016-05-09 | $17.49 | $18.03 | 2,937,500 | — | — |
| 2016-05-06 | $17.11 | $17.63 | 3,950,500 | — | — |
| 2016-05-05 | $16.23 | $16.73 | 1,697,700 | — | — |
| 2016-05-04 | $16.16 | $16.65 | 1,520,400 | — | — |
| 2016-05-03 | $15.98 | $16.47 | 905,300 | — | — |
| 2016-05-02 | $16.05 | $16.54 | 1,192,000 | — | — |
| 2016-04-29 | $15.82 | $16.30 | 1,042,700 | — | — |
| 2016-04-28 | $15.95 | $16.44 | 1,200,700 | — | — |
| 2016-04-27 | $15.81 | $16.29 | 611,100 | — | — |
| 2016-04-26 | $15.84 | $16.32 | 578,700 | — | — |
| 2016-04-25 | $15.75 | $16.23 | 479,200 | — | — |
| 2016-04-22 | $15.73 | $16.21 | 506,400 | — | — |
| 2016-04-21 | $15.62 | $16.10 | 917,900 | — | — |
| 2016-04-20 | $15.98 | $16.47 | 1,487,500 | — | — |
| 2016-04-19 | $16.00 | $16.49 | 1,480,600 | — | — |
| 2016-04-18 | $15.92 | $16.41 | 705,300 | — | — |
| 2016-04-15 | $15.76 | $16.24 | 1,141,400 | — | — |
| 2016-04-14 | $15.62 | $16.10 | 1,738,300 | — | — |
| 2016-04-13 | $15.63 | $16.11 | 1,811,900 | — | — |
| 2016-04-12 | $15.67 | $16.15 | 721,100 | — | — |
| 2016-04-11 | $15.64 | $16.12 | 836,700 | — | — |
| 2016-04-08 | $15.67 | $16.15 | 2,172,100 | — | — |
| 2016-04-07 | $15.73 | $16.21 | 2,036,700 | — | — |
| 2016-04-06 | $15.81 | $16.29 | 560,300 | — | — |
| 2016-04-05 | $15.67 | $16.15 | 2,204,000 | — | — |
| 2016-04-04 | $15.66 | $16.14 | 1,231,300 | — | — |
| 2016-04-01 | $15.86 | $16.35 | 2,277,100 | — | — |
| 2016-03-31 | $15.90 | $16.39 | 2,092,700 | — | — |
| 2016-03-30 | $15.71 | $16.19 | 584,400 | — | — |
| 2016-03-29 | $15.74 | $16.22 | 1,004,000 | — | — |
| 2016-03-28 | $15.60 | $16.08 | 1,238,100 | — | — |
| 2016-03-24 | $15.38 | $15.85 | 2,287,600 | — | — |
| 2016-03-23 | $15.26 | $15.73 | 2,126,300 | — | — |
| 2016-03-22 | $15.63 | $16.11 | 918,000 | — | — |
| 2016-03-21 | $15.68 | $16.16 | 1,254,100 | — | — |
| 2016-03-18 | $15.71 | $16.19 | 2,561,000 | — | — |
| 2016-03-17 | $15.73 | $16.21 | 2,262,800 | — | — |
| 2016-03-16 | $15.78 | $16.26 | 691,300 | — | — |
| 2016-03-15 | $15.60 | $16.08 | 627,300 | — | — |
| 2016-03-14 | $15.79 | $16.27 | 768,200 | — | — |
| 2016-03-11 | $15.73 | $16.21 | 1,674,000 | — | — |
| 2016-03-10 | $15.33 | $15.75 | 1,958,800 | — | — |
| 2016-03-09 | $15.47 | $15.89 | 2,012,200 | — | — |
| 2016-03-08 | $15.56 | $15.98 | 1,683,200 | — | — |
| 2016-03-07 | $15.45 | $15.87 | 1,378,700 | — | — |
| 2016-03-04 | $15.55 | $15.97 | 1,666,400 | — | — |
| 2016-03-03 | $15.35 | $15.77 | 1,346,500 | — | — |
| 2016-03-02 | $15.09 | $15.50 | 2,780,200 | — | — |
| 2016-03-01 | $15.05 | $15.46 | 4,138,500 | — | — |
| 2016-02-29 | $14.00 | $14.38 | 8,806,000 | — | — |
| 2016-02-26 | $14.21 | $14.60 | 4,773,200 | — | — |
| 2016-02-25 | $14.00 | $14.38 | 1,803,200 | — | — |
| 2016-02-24 | $13.59 | $13.96 | 824,100 | — | — |
| 2016-02-23 | $13.65 | $14.02 | 1,068,100 | — | — |
| 2016-02-22 | $13.78 | $14.16 | 1,433,900 | — | — |
| 2016-02-19 | $13.81 | $14.19 | 1,424,000 | — | — |
| 2016-02-18 | $13.74 | $14.11 | 927,700 | — | — |
| 2016-02-17 | $13.78 | $14.16 | 1,205,600 | — | — |
| 2016-02-16 | $13.68 | $14.05 | 1,006,600 | — | — |
| 2016-02-12 | $13.51 | $13.88 | 1,128,200 | — | — |
| 2016-02-11 | $13.21 | $13.57 | 1,304,000 | — | — |
| 2016-02-10 | $13.65 | $14.02 | 1,210,800 | — | — |
| 2016-02-09 | $13.54 | $13.91 | 1,525,400 | — | — |
| 2016-02-08 | $14.04 | $14.42 | 1,485,100 | — | — |
| 2016-02-05 | $14.57 | $14.97 | 1,066,300 | — | — |
| 2016-02-04 | $14.89 | $15.30 | 1,183,900 | — | — |
| 2016-02-03 | $14.96 | $15.37 | 1,164,000 | — | — |
| 2016-02-02 | $14.73 | $15.13 | 1,136,500 | — | — |
| 2016-02-01 | $15.02 | $15.43 | 980,500 | — | — |
| 2016-01-29 | $14.99 | $15.40 | 1,458,200 | — | — |
| 2016-01-28 | $14.80 | $15.20 | 1,338,700 | — | — |
| 2016-01-27 | $14.89 | $15.30 | 1,375,500 | — | — |
| 2016-01-26 | $15.02 | $15.43 | 1,511,700 | — | — |
| 2016-01-25 | $14.65 | $15.05 | 1,117,300 | — | — |
| 2016-01-22 | $14.97 | $15.38 | 1,065,200 | — | — |
| 2016-01-21 | $14.64 | $15.04 | 1,472,300 | — | — |
| 2016-01-20 | $14.79 | $15.19 | 2,939,900 | — | — |
| 2016-01-19 | $14.86 | $15.27 | 1,245,500 | — | — |
| 2016-01-15 | $14.84 | $15.24 | 1,596,700 | — | — |
| 2016-01-14 | $15.00 | $15.41 | 1,455,400 | — | — |
| 2016-01-13 | $15.17 | $15.58 | 2,162,300 | — | — |
| 2016-01-12 | $15.46 | $15.88 | 1,452,600 | — | — |
| 2016-01-11 | $15.66 | $16.09 | 2,045,900 | — | — |
| 2016-01-08 | $15.69 | $16.12 | 1,532,400 | — | — |
| 2016-01-07 | $15.92 | $16.35 | 1,293,800 | — | — |
| 2016-01-06 | $16.26 | $16.70 | 898,600 | — | — |
| 2016-01-05 | $16.38 | $16.83 | 1,052,400 | — | — |
| 2016-01-04 | $16.36 | $16.81 | 1,227,400 | — | — |