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
- 2015-02-03 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 | $22.55 | $22.55 | 14,500 | — | — |
| 2016-12-29 | $23.70 | $23.70 | 9,400 | — | — |
| 2016-12-28 | $24.10 | $24.10 | 19,300 | — | — |
| 2016-12-27 | $24.55 | $24.55 | 21,200 | — | — |
| 2016-12-23 | $23.45 | $23.45 | 14,800 | — | — |
| 2016-12-22 | $22.75 | $22.75 | 11,600 | — | — |
| 2016-12-21 | $23.45 | $23.45 | 18,700 | — | — |
| 2016-12-20 | $24.05 | $24.05 | 46,200 | — | — |
| 2016-12-19 | $24.20 | $24.20 | 40,300 | — | — |
| 2016-12-16 | $24.00 | $24.00 | 58,500 | — | — |
| 2016-12-15 | $24.15 | $24.15 | 54,600 | — | — |
| 2016-12-14 | $24.00 | $24.00 | 30,300 | — | — |
| 2016-12-13 | $24.65 | $24.65 | 26,100 | — | — |
| 2016-12-12 | $23.95 | $23.95 | 29,600 | — | — |
| 2016-12-09 | $24.20 | $24.20 | 30,000 | — | — |
| 2016-12-08 | $23.90 | $23.90 | 37,900 | — | — |
| 2016-12-07 | $23.20 | $23.20 | 33,100 | — | — |
| 2016-12-06 | $23.20 | $23.20 | 29,500 | — | — |
| 2016-12-05 | $23.25 | $23.25 | 27,700 | — | — |
| 2016-12-02 | $23.10 | $23.10 | 13,600 | — | — |
| 2016-12-01 | $22.35 | $22.35 | 29,900 | — | — |
| 2016-11-30 | $23.60 | $23.60 | 39,300 | — | — |
| 2016-11-29 | $24.50 | $24.50 | 20,400 | — | — |
| 2016-11-28 | $24.90 | $24.90 | 18,800 | — | — |
| 2016-11-25 | $25.15 | $25.15 | 9,500 | — | — |
| 2016-11-23 | $24.55 | $24.55 | 29,500 | — | — |
| 2016-11-22 | $25.10 | $25.10 | 22,100 | — | — |
| 2016-11-21 | $25.35 | $25.35 | 29,700 | — | — |
| 2016-11-18 | $25.00 | $25.00 | 37,300 | — | — |
| 2016-11-17 | $24.80 | $24.80 | 32,500 | — | — |
| 2016-11-16 | $24.50 | $24.50 | 31,500 | — | — |
| 2016-11-15 | $24.40 | $24.40 | 23,000 | — | — |
| 2016-11-14 | $24.50 | $24.50 | 56,600 | — | — |
| 2016-11-11 | $24.15 | $24.15 | 78,800 | — | — |
| 2016-11-10 | $22.50 | $22.50 | 61,200 | — | — |
| 2016-11-09 | $22.90 | $22.90 | 54,300 | — | — |
| 2016-11-08 | $23.20 | $23.20 | 44,500 | — | — |
| 2016-11-07 | $22.25 | $22.25 | 105,400 | — | — |
| 2016-11-04 | $21.90 | $21.90 | 46,600 | — | — |
| 2016-11-03 | $22.80 | $22.80 | 39,900 | — | — |
| 2016-11-02 | $23.00 | $23.00 | 47,300 | — | — |
| 2016-11-01 | $23.20 | $23.20 | 39,200 | — | — |
| 2016-10-31 | $23.60 | $23.60 | 19,400 | — | — |
| 2016-10-28 | $24.10 | $24.10 | 18,800 | — | — |
| 2016-10-27 | $23.95 | $23.95 | 15,700 | — | — |
| 2016-10-26 | $24.80 | $24.80 | 42,100 | — | — |
| 2016-10-25 | $24.30 | $24.30 | 23,700 | — | — |
| 2016-10-24 | $25.45 | $25.45 | 36,700 | — | — |
| 2016-10-21 | $25.00 | $25.00 | 16,000 | — | — |
| 2016-10-20 | $25.80 | $25.80 | 27,000 | — | — |
| 2016-10-19 | $25.75 | $25.75 | 25,500 | — | — |
| 2016-10-18 | $25.80 | $25.80 | 42,600 | — | — |
| 2016-10-17 | $24.95 | $24.95 | 26,000 | — | — |
| 2016-10-14 | $24.83 | $24.83 | 27,100 | — | — |
| 2016-10-13 | $25.23 | $25.23 | 43,800 | — | — |
| 2016-10-12 | $27.27 | $27.27 | 64,600 | — | — |
| 2016-10-11 | $25.76 | $25.76 | 59,800 | — | — |
| 2016-10-10 | $24.89 | $24.89 | 43,200 | — | — |
| 2016-10-07 | $23.71 | $23.71 | 27,000 | — | — |
| 2016-10-06 | $23.99 | $23.99 | 25,300 | — | — |
| 2016-10-05 | $23.81 | $23.81 | 32,600 | — | — |
| 2016-10-04 | $24.06 | $24.06 | 28,900 | — | — |
| 2016-10-03 | $24.03 | $24.03 | 77,200 | — | — |
| 2016-09-30 | $22.90 | $22.90 | 48,700 | — | — |
| 2016-09-29 | $22.72 | $22.72 | 24,000 | — | — |
| 2016-09-28 | $23.51 | $23.51 | 40,300 | — | — |
| 2016-09-27 | $24.76 | $24.76 | 131,300 | — | — |
| 2016-09-26 | $22.55 | $22.55 | 35,800 | — | — |
| 2016-09-23 | $22.26 | $22.26 | 28,600 | — | — |
| 2016-09-22 | $22.03 | $22.03 | 30,500 | — | — |
| 2016-09-21 | $22.03 | $22.03 | 35,300 | — | — |
| 2016-09-20 | $21.75 | $21.75 | 31,700 | — | — |
| 2016-09-19 | $21.70 | $21.70 | 34,300 | — | — |
| 2016-09-16 | $21.32 | $21.32 | 113,300 | — | — |
| 2016-09-15 | $20.92 | $20.92 | 27,500 | — | — |
| 2016-09-14 | $20.82 | $20.82 | 37,100 | — | — |
| 2016-09-13 | $20.66 | $20.66 | 43,200 | — | — |
| 2016-09-12 | $21.35 | $21.35 | 47,300 | — | — |
| 2016-09-09 | $20.75 | $20.75 | 53,800 | — | — |
| 2016-09-08 | $21.84 | $21.84 | 29,700 | — | — |
| 2016-09-07 | $22.03 | $22.03 | 72,900 | — | — |
| 2016-09-06 | $22.71 | $22.71 | 33,500 | — | — |
| 2016-09-02 | $24.20 | $24.20 | 23,100 | — | — |
| 2016-09-01 | $24.03 | $24.03 | 68,200 | — | — |
| 2016-08-31 | $25.59 | $25.59 | 198,400 | — | — |
| 2016-08-30 | $25.47 | $25.47 | 163,200 | — | — |
| 2016-08-29 | $24.54 | $24.54 | 117,200 | — | — |
| 2016-08-26 | $24.28 | $24.28 | 115,300 | — | — |
| 2016-08-25 | $23.66 | $23.66 | 41,800 | — | — |
| 2016-08-24 | $23.37 | $23.37 | 60,600 | — | — |
| 2016-08-23 | $23.44 | $23.44 | 73,800 | — | — |
| 2016-08-22 | $22.95 | $22.95 | 55,400 | — | — |
| 2016-08-19 | $21.85 | $21.85 | 33,200 | — | — |
| 2016-08-18 | $21.20 | $21.20 | 24,700 | — | — |
| 2016-08-17 | $21.32 | $21.32 | 23,200 | — | — |
| 2016-08-16 | $20.39 | $20.39 | 39,200 | — | — |
| 2016-08-15 | $20.07 | $20.07 | 34,300 | — | — |
| 2016-08-12 | $20.22 | $20.22 | 41,400 | — | — |
| 2016-08-11 | $21.43 | $21.43 | 16,300 | — | — |
| 2016-08-10 | $20.92 | $20.92 | 60,700 | — | — |
| 2016-08-09 | $21.98 | $21.98 | 35,700 | — | — |
| 2016-08-08 | $21.70 | $21.70 | 15,400 | — | — |
| 2016-08-05 | $22.12 | $22.12 | 46,000 | — | — |
| 2016-08-04 | $21.47 | $21.47 | 21,900 | — | — |
| 2016-08-03 | $20.65 | $20.65 | 16,800 | — | — |
| 2016-08-02 | $20.08 | $20.08 | 46,000 | — | — |
| 2016-08-01 | $21.06 | $21.06 | 40,400 | — | — |
| 2016-07-29 | $21.50 | $21.50 | 71,600 | — | — |
| 2016-07-28 | $22.10 | $22.10 | 22,200 | — | — |
| 2016-07-27 | $22.49 | $22.49 | 49,200 | — | — |
| 2016-07-26 | $22.04 | $22.04 | 25,200 | — | — |
| 2016-07-25 | $21.85 | $21.85 | 61,100 | — | — |
| 2016-07-22 | $22.26 | $22.26 | 33,100 | — | — |
| 2016-07-21 | $22.45 | $22.45 | 86,900 | — | — |
| 2016-07-20 | $23.00 | $23.00 | 46,700 | — | — |
| 2016-07-19 | $22.96 | $22.96 | 27,800 | — | — |
| 2016-07-18 | $23.49 | $23.49 | 40,900 | — | — |
| 2016-07-15 | $22.97 | $22.97 | 67,300 | — | — |
| 2016-07-14 | $23.20 | $23.20 | 42,900 | — | — |
| 2016-07-13 | $23.86 | $23.86 | 49,100 | — | — |
| 2016-07-12 | $24.12 | $24.12 | 53,200 | — | — |
| 2016-07-11 | $23.97 | $23.97 | 74,400 | — | — |
| 2016-07-08 | $23.67 | $23.67 | 54,900 | — | — |
| 2016-07-07 | $22.41 | $22.41 | 70,500 | — | — |
| 2016-07-06 | $21.99 | $21.99 | 66,300 | — | — |
| 2016-07-05 | $21.30 | $21.30 | 50,800 | — | — |
| 2016-07-01 | $21.81 | $21.81 | 52,500 | — | — |
| 2016-06-30 | $21.39 | $21.39 | 94,600 | — | — |
| 2016-06-29 | $21.23 | $21.23 | 64,500 | — | — |
| 2016-06-28 | $19.80 | $19.80 | 66,100 | — | — |
| 2016-06-27 | $20.04 | $20.04 | 165,200 | — | — |
| 2016-06-24 | $21.59 | $21.59 | 521,600 | — | — |
| 2016-06-23 | $22.10 | $22.10 | 61,900 | — | — |
| 2016-06-22 | $22.20 | $22.20 | 86,700 | — | — |
| 2016-06-21 | $22.17 | $22.17 | 109,500 | — | — |
| 2016-06-20 | $21.96 | $21.96 | 115,000 | — | — |
| 2016-06-17 | $21.15 | $21.15 | 221,700 | — | — |
| 2016-06-16 | $20.95 | $20.95 | 132,800 | — | — |
| 2016-06-15 | $19.63 | $19.63 | 110,600 | — | — |
| 2016-06-14 | $19.25 | $19.25 | 286,800 | — | — |
| 2016-06-13 | $19.27 | $19.27 | 179,600 | — | — |
| 2016-06-10 | $20.92 | $20.92 | 80,200 | — | — |
| 2016-06-09 | $21.08 | $21.08 | 39,600 | — | — |
| 2016-06-08 | $22.30 | $22.30 | 49,000 | — | — |
| 2016-06-07 | $22.50 | $22.50 | 73,100 | — | — |
| 2016-06-06 | $22.69 | $22.69 | 85,400 | — | — |
| 2016-06-03 | $21.72 | $21.72 | 102,900 | — | — |
| 2016-06-02 | $23.45 | $23.45 | 85,900 | — | — |
| 2016-06-01 | $23.89 | $23.89 | 1,510,900 | — | — |
| 2016-05-31 | $24.13 | $24.13 | 320,100 | — | — |
| 2016-05-27 | $27.00 | $27.00 | 247,300 | — | — |
| 2016-05-26 | $31.50 | $31.50 | 82,000 | — | — |
| 2016-05-25 | $33.40 | $33.40 | 29,500 | — | — |
| 2016-05-24 | $33.49 | $33.49 | 49,600 | — | — |
| 2016-05-23 | $33.66 | $33.66 | 102,100 | — | — |
| 2016-05-20 | $32.96 | $32.96 | 28,400 | — | — |
| 2016-05-19 | $32.03 | $32.03 | 32,300 | — | — |
| 2016-05-18 | $32.78 | $32.78 | 37,500 | — | — |
| 2016-05-17 | $33.23 | $33.23 | 82,100 | — | — |
| 2016-05-16 | $35.25 | $35.25 | 29,200 | — | — |
| 2016-05-13 | $35.20 | $35.20 | 46,600 | — | — |
| 2016-05-12 | $35.66 | $35.66 | 26,000 | — | — |
| 2016-05-11 | $36.77 | $36.77 | 28,900 | — | — |
| 2016-05-10 | $38.10 | $38.10 | 48,800 | — | — |
| 2016-05-09 | $38.41 | $38.41 | 24,300 | — | — |
| 2016-05-06 | $38.83 | $38.83 | 17,500 | — | — |
| 2016-05-05 | $38.40 | $38.40 | 22,700 | — | — |
| 2016-05-04 | $38.90 | $38.90 | 43,000 | — | — |
| 2016-05-03 | $40.01 | $40.01 | 42,000 | — | — |
| 2016-05-02 | $41.19 | $41.19 | 53,600 | — | — |
| 2016-04-29 | $40.38 | $40.38 | 74,400 | — | — |
| 2016-04-28 | $40.47 | $40.47 | 31,000 | — | — |
| 2016-04-27 | $40.57 | $40.57 | 59,500 | — | — |
| 2016-04-26 | $40.99 | $40.99 | 83,000 | — | — |
| 2016-04-25 | $40.91 | $40.91 | 49,400 | — | — |
| 2016-04-22 | $40.21 | $40.21 | 75,100 | — | — |
| 2016-04-21 | $39.85 | $39.85 | 60,600 | — | — |
| 2016-04-20 | $39.73 | $39.73 | 50,500 | — | — |
| 2016-04-19 | $39.86 | $39.86 | 106,700 | — | — |
| 2016-04-18 | $39.93 | $39.93 | 83,600 | — | — |
| 2016-04-15 | $38.12 | $38.12 | 52,700 | — | — |
| 2016-04-14 | $38.14 | $38.14 | 19,000 | — | — |
| 2016-04-13 | $37.66 | $37.66 | 43,100 | — | — |
| 2016-04-12 | $37.37 | $37.37 | 61,800 | — | — |
| 2016-04-11 | $38.88 | $38.88 | 56,000 | — | — |
| 2016-04-08 | $38.38 | $38.38 | 27,000 | — | — |
| 2016-04-07 | $36.89 | $36.89 | 46,900 | — | — |
| 2016-04-06 | $36.77 | $36.77 | 27,500 | — | — |
| 2016-04-05 | $36.29 | $36.29 | 82,000 | — | — |
| 2016-04-04 | $36.58 | $36.58 | 102,400 | — | — |
| 2016-04-01 | $35.73 | $35.73 | 59,200 | — | — |
| 2016-03-31 | $34.34 | $34.34 | 44,800 | — | — |
| 2016-03-30 | $33.74 | $33.74 | 146,100 | — | — |
| 2016-03-29 | $33.35 | $33.35 | 41,700 | — | — |
| 2016-03-28 | $30.51 | $30.51 | 29,900 | — | — |
| 2016-03-24 | $29.88 | $29.88 | 38,300 | — | — |
| 2016-03-23 | $30.17 | $30.17 | 66,300 | — | — |
| 2016-03-22 | $29.67 | $29.67 | 33,900 | — | — |
| 2016-03-21 | $29.85 | $29.85 | 24,600 | — | — |
| 2016-03-18 | $30.69 | $30.69 | 99,600 | — | — |
| 2016-03-17 | $30.01 | $30.01 | 47,400 | — | — |
| 2016-03-16 | $29.28 | $29.28 | 44,400 | — | — |
| 2016-03-15 | $28.84 | $28.84 | 26,900 | — | — |
| 2016-03-14 | $28.97 | $28.97 | 50,700 | — | — |
| 2016-03-11 | $28.97 | $28.97 | 42,300 | — | — |
| 2016-03-10 | $27.64 | $27.64 | 54,000 | — | — |
| 2016-03-09 | $27.87 | $27.87 | 24,900 | — | — |
| 2016-03-08 | $27.98 | $27.98 | 56,500 | — | — |
| 2016-03-07 | $28.50 | $28.50 | 99,900 | — | — |
| 2016-03-04 | $27.69 | $27.69 | 28,400 | — | — |
| 2016-03-03 | $28.31 | $28.31 | 36,300 | — | — |
| 2016-03-02 | $28.17 | $28.17 | 48,500 | — | — |
| 2016-03-01 | $27.84 | $27.84 | 79,500 | — | — |
| 2016-02-29 | $28.40 | $28.40 | 211,000 | — | — |
| 2016-02-26 | $25.75 | $25.75 | 31,400 | — | — |
| 2016-02-25 | $24.86 | $24.86 | 30,600 | — | — |
| 2016-02-24 | $24.51 | $24.51 | 25,100 | — | — |
| 2016-02-23 | $24.45 | $24.45 | 39,400 | — | — |
| 2016-02-22 | $24.85 | $24.85 | 41,600 | — | — |
| 2016-02-19 | $23.97 | $23.97 | 89,400 | — | — |
| 2016-02-18 | $23.99 | $23.99 | 45,900 | — | — |
| 2016-02-17 | $23.93 | $23.93 | 77,400 | — | — |
| 2016-02-16 | $23.95 | $23.95 | 45,000 | — | — |
| 2016-02-12 | $24.30 | $24.30 | 30,900 | — | — |
| 2016-02-11 | $24.40 | $24.40 | 60,700 | — | — |
| 2016-02-10 | $21.66 | $21.66 | 28,100 | — | — |
| 2016-02-09 | $22.27 | $22.27 | 50,800 | — | — |
| 2016-02-08 | $22.35 | $22.35 | 26,500 | — | — |
| 2016-02-05 | $22.45 | $22.45 | 42,900 | — | — |
| 2016-02-04 | $22.81 | $22.81 | 21,100 | — | — |
| 2016-02-03 | $22.19 | $22.19 | 20,000 | — | — |
| 2016-02-02 | $22.22 | $22.22 | 74,600 | — | — |
| 2016-02-01 | $22.86 | $22.86 | 76,400 | — | — |
| 2016-01-29 | $24.07 | $24.07 | 57,200 | — | — |
| 2016-01-28 | $23.70 | $23.70 | 32,000 | — | — |
| 2016-01-27 | $23.79 | $23.79 | 63,600 | — | — |
| 2016-01-26 | $24.58 | $24.58 | 33,900 | — | — |
| 2016-01-25 | $25.00 | $25.00 | 91,200 | — | — |
| 2016-01-22 | $25.34 | $25.34 | 36,000 | — | — |
| 2016-01-21 | $25.29 | $25.29 | 38,100 | — | — |
| 2016-01-20 | $25.34 | $25.34 | 143,200 | — | — |
| 2016-01-19 | $25.26 | $25.26 | 121,400 | — | — |
| 2016-01-15 | $25.63 | $25.63 | 92,000 | — | — |
| 2016-01-14 | $25.92 | $25.92 | 61,200 | — | — |
| 2016-01-13 | $25.81 | $25.81 | 62,400 | — | — |
| 2016-01-12 | $25.99 | $25.99 | 79,600 | — | — |
| 2016-01-11 | $25.64 | $25.64 | 82,200 | — | — |
| 2016-01-08 | $25.86 | $25.86 | 61,800 | — | — |
| 2016-01-07 | $26.06 | $26.06 | 52,300 | — | — |
| 2016-01-06 | $26.92 | $26.92 | 51,100 | — | — |
| 2016-01-05 | $26.74 | $26.74 | 39,600 | — | — |
| 2016-01-04 | $26.71 | $26.71 | 79,100 | — | — |