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
- 2007-11-09 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 | $24.55 | $24.55 | 59,200 | — | — |
| 2016-12-29 | $25.40 | $25.40 | 37,800 | — | — |
| 2016-12-28 | $25.45 | $25.45 | 39,300 | — | — |
| 2016-12-27 | $25.90 | $25.90 | 50,000 | — | — |
| 2016-12-23 | $26.25 | $26.25 | 42,100 | — | — |
| 2016-12-22 | $26.35 | $26.35 | 40,400 | — | — |
| 2016-12-21 | $26.15 | $26.15 | 44,700 | — | — |
| 2016-12-20 | $26.55 | $26.55 | 46,400 | — | — |
| 2016-12-19 | $26.30 | $26.30 | 87,400 | — | — |
| 2016-12-16 | $26.50 | $26.50 | 263,200 | — | — |
| 2016-12-15 | $26.50 | $26.50 | 105,300 | — | — |
| 2016-12-14 | $24.75 | $24.75 | 75,400 | — | — |
| 2016-12-13 | $25.85 | $25.85 | 63,500 | — | — |
| 2016-12-12 | $25.10 | $25.10 | 134,900 | — | — |
| 2016-12-09 | $26.15 | $26.15 | 95,600 | — | — |
| 2016-12-08 | $26.05 | $26.05 | 140,000 | — | — |
| 2016-12-07 | $25.70 | $25.70 | 176,000 | — | — |
| 2016-12-06 | $24.80 | $24.80 | 92,100 | — | — |
| 2016-12-05 | $24.50 | $24.50 | 111,000 | — | — |
| 2016-12-02 | $23.20 | $23.20 | 70,700 | — | — |
| 2016-12-01 | $23.20 | $23.20 | 67,800 | — | — |
| 2016-11-30 | $23.10 | $23.10 | 107,100 | — | — |
| 2016-11-29 | $23.60 | $23.60 | 69,000 | — | — |
| 2016-11-28 | $23.55 | $23.55 | 84,400 | — | — |
| 2016-11-25 | $24.15 | $24.15 | 38,100 | — | — |
| 2016-11-23 | $24.00 | $24.00 | 77,400 | — | — |
| 2016-11-22 | $24.15 | $24.15 | 99,000 | — | — |
| 2016-11-21 | $22.70 | $22.70 | 117,100 | — | — |
| 2016-11-18 | $23.10 | $23.10 | 177,600 | — | — |
| 2016-11-17 | $22.25 | $22.25 | 110,300 | — | — |
| 2016-11-16 | $22.90 | $22.90 | 107,200 | — | — |
| 2016-11-15 | $22.15 | $22.15 | 98,900 | — | — |
| 2016-11-14 | $22.05 | $22.05 | 120,600 | — | — |
| 2016-11-11 | $22.55 | $22.55 | 246,500 | — | — |
| 2016-11-10 | $21.20 | $21.20 | 218,500 | — | — |
| 2016-11-09 | $18.10 | $18.10 | 197,900 | — | — |
| 2016-11-08 | $14.85 | $14.85 | 201,500 | — | — |
| 2016-11-07 | $20.10 | $20.10 | 200,100 | — | — |
| 2016-11-04 | $19.45 | $19.45 | 86,300 | — | — |
| 2016-11-03 | $19.35 | $19.35 | 112,000 | — | — |
| 2016-11-02 | $19.45 | $19.45 | 42,100 | — | — |
| 2016-11-01 | $19.25 | $19.25 | 75,000 | — | — |
| 2016-10-31 | $20.15 | $20.15 | 105,400 | — | — |
| 2016-10-28 | $19.50 | $19.50 | 63,500 | — | — |
| 2016-10-27 | $20.65 | $20.65 | 55,200 | — | — |
| 2016-10-26 | $20.70 | $20.70 | 96,400 | — | — |
| 2016-10-25 | $20.10 | $20.10 | 36,200 | — | — |
| 2016-10-24 | $20.10 | $20.10 | 53,300 | — | — |
| 2016-10-21 | $20.10 | $20.10 | 40,800 | — | — |
| 2016-10-20 | $20.15 | $20.15 | 36,800 | — | — |
| 2016-10-19 | $20.05 | $20.05 | 43,800 | — | — |
| 2016-10-18 | $19.45 | $19.45 | 37,500 | — | — |
| 2016-10-17 | $19.50 | $19.50 | 42,500 | — | — |
| 2016-10-14 | $19.63 | $19.63 | 54,200 | — | — |
| 2016-10-13 | $19.69 | $19.69 | 93,800 | — | — |
| 2016-10-12 | $20.21 | $20.21 | 39,200 | — | — |
| 2016-10-11 | $20.36 | $20.36 | 65,600 | — | — |
| 2016-10-10 | $20.46 | $20.46 | 70,600 | — | — |
| 2016-10-07 | $20.10 | $20.10 | 68,300 | — | — |
| 2016-10-06 | $20.33 | $20.33 | 86,000 | — | — |
| 2016-10-05 | $20.38 | $20.38 | 70,000 | — | — |
| 2016-10-04 | $20.04 | $20.04 | 71,400 | — | — |
| 2016-10-03 | $20.02 | $20.02 | 100,200 | — | — |
| 2016-09-30 | $19.81 | $19.81 | 80,500 | — | — |
| 2016-09-29 | $19.28 | $19.28 | 58,800 | — | — |
| 2016-09-28 | $19.30 | $19.30 | 45,400 | — | — |
| 2016-09-27 | $19.23 | $19.23 | 65,700 | — | — |
| 2016-09-26 | $19.28 | $19.28 | 82,600 | — | — |
| 2016-09-23 | $19.76 | $19.76 | 91,200 | — | — |
| 2016-09-22 | $19.87 | $19.87 | 89,800 | — | — |
| 2016-09-21 | $19.47 | $19.47 | 92,600 | — | — |
| 2016-09-20 | $18.85 | $18.85 | 75,100 | — | — |
| 2016-09-19 | $18.70 | $18.70 | 124,800 | — | — |
| 2016-09-16 | $19.41 | $19.41 | 155,300 | — | — |
| 2016-09-15 | $19.56 | $19.56 | 111,400 | — | — |
| 2016-09-14 | $19.39 | $19.39 | 113,200 | — | — |
| 2016-09-13 | $19.73 | $19.73 | 73,800 | — | — |
| 2016-09-12 | $20.15 | $20.15 | 156,900 | — | — |
| 2016-09-09 | $20.16 | $20.16 | 89,000 | — | — |
| 2016-09-08 | $20.67 | $20.67 | 86,400 | — | — |
| 2016-09-07 | $20.85 | $20.85 | 118,800 | — | — |
| 2016-09-06 | $20.77 | $20.77 | 104,800 | — | — |
| 2016-09-02 | $20.80 | $20.80 | 92,700 | — | — |
| 2016-09-01 | $21.04 | $21.04 | 77,700 | — | — |
| 2016-08-31 | $20.67 | $20.67 | 153,300 | — | — |
| 2016-08-30 | $21.34 | $21.34 | 83,800 | — | — |
| 2016-08-29 | $21.40 | $21.40 | 58,700 | — | — |
| 2016-08-26 | $21.75 | $21.75 | 118,300 | — | — |
| 2016-08-25 | $22.03 | $22.03 | 94,000 | — | — |
| 2016-08-24 | $21.84 | $21.84 | 97,500 | — | — |
| 2016-08-23 | $22.24 | $22.24 | 64,200 | — | — |
| 2016-08-22 | $22.28 | $22.28 | 89,100 | — | — |
| 2016-08-19 | $22.58 | $22.58 | 95,600 | — | — |
| 2016-08-18 | $22.06 | $22.06 | 74,100 | — | — |
| 2016-08-17 | $22.01 | $22.01 | 84,100 | — | — |
| 2016-08-16 | $22.24 | $22.24 | 137,300 | — | — |
| 2016-08-15 | $22.24 | $22.24 | 101,000 | — | — |
| 2016-08-12 | $21.94 | $21.94 | 150,800 | — | — |
| 2016-08-11 | $22.07 | $22.07 | 275,800 | — | — |
| 2016-08-10 | $22.96 | $22.96 | 493,400 | — | — |
| 2016-08-09 | $28.80 | $28.80 | 162,800 | — | — |
| 2016-08-08 | $30.03 | $30.03 | 79,300 | — | — |
| 2016-08-05 | $30.40 | $30.40 | 114,800 | — | — |
| 2016-08-04 | $29.19 | $29.19 | 62,200 | — | — |
| 2016-08-03 | $29.44 | $29.44 | 59,700 | — | — |
| 2016-08-02 | $29.57 | $29.57 | 58,400 | — | — |
| 2016-08-01 | $29.72 | $29.72 | 95,200 | — | — |
| 2016-07-29 | $28.64 | $28.64 | 155,900 | — | — |
| 2016-07-28 | $29.20 | $29.20 | 90,100 | — | — |
| 2016-07-27 | $29.07 | $29.07 | 79,700 | — | — |
| 2016-07-26 | $30.29 | $30.29 | 98,000 | — | — |
| 2016-07-25 | $28.72 | $28.72 | 67,600 | — | — |
| 2016-07-22 | $29.51 | $29.51 | 53,100 | — | — |
| 2016-07-21 | $29.48 | $29.48 | 62,100 | — | — |
| 2016-07-20 | $29.18 | $29.18 | 53,800 | — | — |
| 2016-07-19 | $29.19 | $29.19 | 92,600 | — | — |
| 2016-07-18 | $29.03 | $29.03 | 166,800 | — | — |
| 2016-07-15 | $28.51 | $28.51 | 113,600 | — | — |
| 2016-07-14 | $28.95 | $28.95 | 72,400 | — | — |
| 2016-07-13 | $29.33 | $29.33 | 88,800 | — | — |
| 2016-07-12 | $29.00 | $29.00 | 239,900 | — | — |
| 2016-07-11 | $28.49 | $28.49 | 116,400 | — | — |
| 2016-07-08 | $28.63 | $28.63 | 77,900 | — | — |
| 2016-07-07 | $27.80 | $27.80 | 83,700 | — | — |
| 2016-07-06 | $27.57 | $27.57 | 110,900 | — | — |
| 2016-07-05 | $26.69 | $26.69 | 163,700 | — | — |
| 2016-07-01 | $28.22 | $28.22 | 144,700 | — | — |
| 2016-06-30 | $28.10 | $28.10 | 120,400 | — | — |
| 2016-06-29 | $27.12 | $27.12 | 132,800 | — | — |
| 2016-06-28 | $25.73 | $25.73 | 143,900 | — | — |
| 2016-06-27 | $25.82 | $25.82 | 124,900 | — | — |
| 2016-06-24 | $26.65 | $26.65 | 200,100 | — | — |
| 2016-06-23 | $28.17 | $28.17 | 86,500 | — | — |
| 2016-06-22 | $27.73 | $27.73 | 95,100 | — | — |
| 2016-06-21 | $27.55 | $27.55 | 108,100 | — | — |
| 2016-06-20 | $27.87 | $27.87 | 95,000 | — | — |
| 2016-06-17 | $27.73 | $27.73 | 160,900 | — | — |
| 2016-06-16 | $27.21 | $27.21 | 147,000 | — | — |
| 2016-06-15 | $27.60 | $27.60 | 109,700 | — | — |
| 2016-06-14 | $27.33 | $27.33 | 89,300 | — | — |
| 2016-06-13 | $27.14 | $27.14 | 91,700 | — | — |
| 2016-06-10 | $27.12 | $27.12 | 110,700 | — | — |
| 2016-06-09 | $27.68 | $27.68 | 89,200 | — | — |
| 2016-06-08 | $27.86 | $27.86 | 100,800 | — | — |
| 2016-06-07 | $27.90 | $27.90 | 88,400 | — | — |
| 2016-06-06 | $28.05 | $28.05 | 106,600 | — | — |
| 2016-06-03 | $28.01 | $28.01 | 95,400 | — | — |
| 2016-06-02 | $28.17 | $28.17 | 75,400 | — | — |
| 2016-06-01 | $28.08 | $28.08 | 125,500 | — | — |
| 2016-05-31 | $28.26 | $28.26 | 141,600 | — | — |
| 2016-05-27 | $28.26 | $28.26 | 165,800 | — | — |
| 2016-05-26 | $27.17 | $27.17 | 127,500 | — | — |
| 2016-05-25 | $26.69 | $26.69 | 136,500 | — | — |
| 2016-05-24 | $27.39 | $27.39 | 161,300 | — | — |
| 2016-05-23 | $27.04 | $27.04 | 160,800 | — | — |
| 2016-05-20 | $26.77 | $26.77 | 95,500 | — | — |
| 2016-05-19 | $26.66 | $26.66 | 109,400 | — | — |
| 2016-05-18 | $27.02 | $27.02 | 101,600 | — | — |
| 2016-05-17 | $26.79 | $26.79 | 156,500 | — | — |
| 2016-05-16 | $26.69 | $26.69 | 214,400 | — | — |
| 2016-05-13 | $25.62 | $25.62 | 90,700 | — | — |
| 2016-05-12 | $25.90 | $25.90 | 109,300 | — | — |
| 2016-05-11 | $25.50 | $25.50 | 163,200 | — | — |
| 2016-05-10 | $26.69 | $26.69 | 460,600 | — | — |
| 2016-05-09 | $23.80 | $23.80 | 191,100 | — | — |
| 2016-05-06 | $23.49 | $23.49 | 148,100 | — | — |
| 2016-05-05 | $22.40 | $22.40 | 92,500 | — | — |
| 2016-05-04 | $22.57 | $22.57 | 111,000 | — | — |
| 2016-05-03 | $22.75 | $22.75 | 98,400 | — | — |
| 2016-05-02 | $23.48 | $23.48 | 168,500 | — | — |
| 2016-04-29 | $23.16 | $23.16 | 133,500 | — | — |
| 2016-04-28 | $23.26 | $23.26 | 137,300 | — | — |
| 2016-04-27 | $22.94 | $22.94 | 96,100 | — | — |
| 2016-04-26 | $22.73 | $22.73 | 153,400 | — | — |
| 2016-04-25 | $21.57 | $21.57 | 76,900 | — | — |
| 2016-04-22 | $21.67 | $21.67 | 119,300 | — | — |
| 2016-04-21 | $21.83 | $21.83 | 108,000 | — | — |
| 2016-04-20 | $21.34 | $21.34 | 110,700 | — | — |
| 2016-04-19 | $21.31 | $21.31 | 89,400 | — | — |
| 2016-04-18 | $20.69 | $20.69 | 74,900 | — | — |
| 2016-04-15 | $20.74 | $20.74 | 74,500 | — | — |
| 2016-04-14 | $20.35 | $20.35 | 67,100 | — | — |
| 2016-04-13 | $20.41 | $20.41 | 82,200 | — | — |
| 2016-04-12 | $19.67 | $19.67 | 57,100 | — | — |
| 2016-04-11 | $19.90 | $19.90 | 106,700 | — | — |
| 2016-04-08 | $20.52 | $20.52 | 148,500 | — | — |
| 2016-04-07 | $19.44 | $19.44 | 333,600 | — | — |
| 2016-04-06 | $19.63 | $19.63 | 157,700 | — | — |
| 2016-04-05 | $20.26 | $20.26 | 135,500 | — | — |
| 2016-04-04 | $20.49 | $20.49 | 108,500 | — | — |
| 2016-04-01 | $21.43 | $21.43 | 148,400 | — | — |
| 2016-03-31 | $20.63 | $20.63 | 163,300 | — | — |
| 2016-03-30 | $20.51 | $20.51 | 176,500 | — | — |
| 2016-03-29 | $21.54 | $21.54 | 141,900 | — | — |
| 2016-03-28 | $20.12 | $20.12 | 189,000 | — | — |
| 2016-03-24 | $20.56 | $20.56 | 125,300 | — | — |
| 2016-03-23 | $20.11 | $20.11 | 166,600 | — | — |
| 2016-03-22 | $20.59 | $20.59 | 87,800 | — | — |
| 2016-03-21 | $21.45 | $21.45 | 96,700 | — | — |
| 2016-03-18 | $21.09 | $21.09 | 279,900 | — | — |
| 2016-03-17 | $21.56 | $21.56 | 92,000 | — | — |
| 2016-03-16 | $21.01 | $21.01 | 105,800 | — | — |
| 2016-03-15 | $20.25 | $20.25 | 103,700 | — | — |
| 2016-03-14 | $21.67 | $21.67 | 102,300 | — | — |
| 2016-03-11 | $21.99 | $21.99 | 150,000 | — | — |
| 2016-03-10 | $21.06 | $21.06 | 73,900 | — | — |
| 2016-03-09 | $21.44 | $21.44 | 136,900 | — | — |
| 2016-03-08 | $21.20 | $21.20 | 217,400 | — | — |
| 2016-03-07 | $21.90 | $21.90 | 135,400 | — | — |
| 2016-03-04 | $21.61 | $21.61 | 218,700 | — | — |
| 2016-03-03 | $21.64 | $21.64 | 328,000 | — | — |
| 2016-03-02 | $19.37 | $19.37 | 329,500 | — | — |
| 2016-03-01 | $18.81 | $18.81 | 887,600 | — | — |
| 2016-02-29 | $15.43 | $15.43 | 127,900 | — | — |
| 2016-02-26 | $14.89 | $14.89 | 89,400 | — | — |
| 2016-02-25 | $15.27 | $15.27 | 54,300 | — | — |
| 2016-02-24 | $15.61 | $15.61 | 101,700 | — | — |
| 2016-02-23 | $15.19 | $15.19 | 81,100 | — | — |
| 2016-02-22 | $15.56 | $15.56 | 82,400 | — | — |
| 2016-02-19 | $15.48 | $15.48 | 97,600 | — | — |
| 2016-02-18 | $15.57 | $15.57 | 79,500 | — | — |
| 2016-02-17 | $15.38 | $15.38 | 123,400 | — | — |
| 2016-02-16 | $15.44 | $15.44 | 132,300 | — | — |
| 2016-02-12 | $14.79 | $14.79 | 136,300 | — | — |
| 2016-02-11 | $14.49 | $14.49 | 50,800 | — | — |
| 2016-02-10 | $14.67 | $14.67 | 76,000 | — | — |
| 2016-02-09 | $14.80 | $14.80 | 72,700 | — | — |
| 2016-02-08 | $15.01 | $15.01 | 112,100 | — | — |
| 2016-02-05 | $14.84 | $14.84 | 176,100 | — | — |
| 2016-02-04 | $15.29 | $15.29 | 129,000 | — | — |
| 2016-02-03 | $15.25 | $15.25 | 126,200 | — | — |
| 2016-02-02 | $15.31 | $15.31 | 137,200 | — | — |
| 2016-02-01 | $15.16 | $15.16 | 287,600 | — | — |
| 2016-01-29 | $15.78 | $15.78 | 205,100 | — | — |
| 2016-01-28 | $15.49 | $15.49 | 66,400 | — | — |
| 2016-01-27 | $15.50 | $15.50 | 94,400 | — | — |
| 2016-01-26 | $15.91 | $15.91 | 109,800 | — | — |
| 2016-01-25 | $15.49 | $15.49 | 68,900 | — | — |
| 2016-01-22 | $16.31 | $16.31 | 63,200 | — | — |
| 2016-01-21 | $16.10 | $16.10 | 132,300 | — | — |
| 2016-01-20 | $16.05 | $16.05 | 100,500 | — | — |
| 2016-01-19 | $15.64 | $15.64 | 106,700 | — | — |
| 2016-01-15 | $15.96 | $15.96 | 141,400 | — | — |
| 2016-01-14 | $15.48 | $15.48 | 156,200 | — | — |
| 2016-01-13 | $15.18 | $15.18 | 183,900 | — | — |
| 2016-01-12 | $16.17 | $16.17 | 175,900 | — | — |
| 2016-01-11 | $15.74 | $15.74 | 203,700 | — | — |
| 2016-01-08 | $16.66 | $16.66 | 193,200 | — | — |
| 2016-01-07 | $16.99 | $16.99 | 149,200 | — | — |
| 2016-01-06 | $17.38 | $17.38 | 169,300 | — | — |
| 2016-01-05 | $17.68 | $17.68 | 145,500 | — | — |
| 2016-01-04 | $18.41 | $18.41 | 190,700 | — | — |