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
- 2013-03-13 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 | $23.55 | $28.07 | 144,500 | — | — |
| 2016-12-29 | $23.49 | $28.00 | 110,900 | — | — |
| 2016-12-28 | $23.53 | $28.04 | 107,600 | — | — |
| 2016-12-27 | $23.78 | $28.34 | 93,100 | — | — |
| 2016-12-23 | $23.71 | $28.26 | 155,200 | — | — |
| 2016-12-22 | $23.62 | $28.15 | 160,000 | — | — |
| 2016-12-21 | $23.35 | $27.83 | 103,000 | — | — |
| 2016-12-20 | $23.12 | $27.56 | 159,800 | — | — |
| 2016-12-19 | $22.97 | $27.38 | 34,700 | — | — |
| 2016-12-16 | $22.97 | $27.38 | 72,300 | — | — |
| 2016-12-15 | $22.63 | $26.97 | 102,700 | — | — |
| 2016-12-14 | $22.45 | $26.76 | 224,100 | — | — |
| 2016-12-13 | $22.84 | $27.22 | 259,800 | — | — |
| 2016-12-12 | $22.55 | $26.88 | 129,700 | — | — |
| 2016-12-09 | $22.57 | $26.90 | 59,600 | — | — |
| 2016-12-08 | $22.66 | $27.01 | 181,400 | — | — |
| 2016-12-07 | $22.55 | $26.88 | 134,400 | — | — |
| 2016-12-06 | $22.36 | $26.65 | 34,400 | — | — |
| 2016-12-05 | $22.35 | $26.64 | 115,400 | — | — |
| 2016-12-02 | $22.40 | $26.70 | 117,000 | — | — |
| 2016-12-01 | $22.33 | $26.61 | 277,200 | — | — |
| 2016-11-30 | $22.74 | $27.10 | 40,300 | — | — |
| 2016-11-29 | $22.04 | $26.27 | 116,800 | — | — |
| 2016-11-28 | $22.66 | $27.01 | 342,800 | — | — |
| 2016-11-25 | $22.68 | $27.03 | 14,900 | — | — |
| 2016-11-23 | $23.18 | $27.26 | 80,600 | — | — |
| 2016-11-22 | $23.20 | $27.29 | 209,100 | — | — |
| 2016-11-21 | $23.38 | $27.50 | 317,400 | — | — |
| 2016-11-18 | $23.07 | $27.13 | 96,400 | — | — |
| 2016-11-17 | $22.85 | $26.87 | 397,500 | — | — |
| 2016-11-16 | $22.72 | $26.72 | 296,900 | — | — |
| 2016-11-15 | $22.97 | $27.02 | 60,100 | — | — |
| 2016-11-14 | $22.61 | $26.59 | 39,600 | — | — |
| 2016-11-11 | $22.43 | $26.38 | 397,400 | — | — |
| 2016-11-10 | $22.75 | $26.76 | 98,400 | — | — |
| 2016-11-09 | $22.63 | $26.62 | 52,800 | — | — |
| 2016-11-08 | $21.84 | $25.69 | 64,500 | — | — |
| 2016-11-07 | $21.77 | $25.60 | 52,900 | — | — |
| 2016-11-04 | $21.46 | $25.24 | 315,700 | — | — |
| 2016-11-03 | $21.56 | $25.36 | 83,700 | — | — |
| 2016-11-02 | $21.83 | $25.67 | 24,800 | — | — |
| 2016-11-01 | $22.11 | $26.00 | 36,600 | — | — |
| 2016-10-31 | $22.27 | $26.19 | 34,900 | — | — |
| 2016-10-28 | $22.45 | $26.40 | 49,200 | — | — |
| 2016-10-27 | $22.72 | $26.72 | 12,600 | — | — |
| 2016-10-26 | $22.80 | $26.82 | 55,100 | — | — |
| 2016-10-25 | $22.81 | $26.83 | 66,800 | — | — |
| 2016-10-24 | $23.19 | $27.27 | 9,700 | — | — |
| 2016-10-21 | $23.22 | $27.31 | 15,500 | — | — |
| 2016-10-20 | $23.23 | $27.32 | 20,400 | — | — |
| 2016-10-19 | $23.26 | $27.36 | 21,000 | — | — |
| 2016-10-18 | $22.99 | $27.04 | 7,500 | — | — |
| 2016-10-17 | $22.84 | $26.86 | 30,100 | — | — |
| 2016-10-14 | $22.86 | $26.89 | 62,100 | — | — |
| 2016-10-13 | $22.84 | $26.86 | 12,200 | — | — |
| 2016-10-12 | $22.87 | $26.90 | 21,200 | — | — |
| 2016-10-11 | $22.93 | $26.97 | 31,200 | — | — |
| 2016-10-10 | $23.20 | $27.29 | 3,500 | — | — |
| 2016-10-07 | $22.78 | $26.79 | 64,500 | — | — |
| 2016-10-06 | $22.83 | $26.85 | 28,000 | — | — |
| 2016-10-05 | $23.04 | $27.10 | 106,300 | — | — |
| 2016-10-04 | $22.81 | $26.83 | 60,100 | — | — |
| 2016-10-03 | $23.16 | $27.24 | 8,500 | — | — |
| 2016-09-30 | $23.37 | $27.49 | 114,500 | — | — |
| 2016-09-29 | $23.26 | $27.36 | 88,200 | — | — |
| 2016-09-28 | $23.36 | $27.47 | 23,800 | — | — |
| 2016-09-27 | $22.74 | $26.74 | 59,100 | — | — |
| 2016-09-26 | $22.96 | $27.00 | 18,600 | — | — |
| 2016-09-23 | $23.07 | $27.13 | 133,400 | — | — |
| 2016-09-22 | $23.24 | $27.33 | 71,700 | — | — |
| 2016-09-21 | $22.87 | $26.90 | 26,800 | — | — |
| 2016-09-20 | $22.42 | $26.37 | 26,900 | — | — |
| 2016-09-19 | $22.48 | $26.44 | 10,600 | — | — |
| 2016-09-16 | $22.26 | $26.18 | 68,400 | — | — |
| 2016-09-15 | $22.00 | $25.87 | 33,900 | — | — |
| 2016-09-14 | $22.22 | $26.13 | 31,900 | — | — |
| 2016-09-13 | $22.25 | $26.17 | 27,600 | — | — |
| 2016-09-12 | $23.03 | $27.09 | 30,200 | — | — |
| 2016-09-09 | $23.12 | $27.19 | 23,800 | — | — |
| 2016-09-08 | $23.71 | $27.89 | 93,900 | — | — |
| 2016-09-07 | $23.36 | $27.47 | 48,100 | — | — |
| 2016-09-06 | $23.14 | $27.22 | 12,100 | — | — |
| 2016-09-02 | $22.84 | $26.86 | 27,100 | — | — |
| 2016-09-01 | $22.44 | $26.39 | 18,800 | — | — |
| 2016-08-31 | $22.47 | $26.43 | 12,100 | — | — |
| 2016-08-30 | $22.61 | $26.59 | 126,400 | — | — |
| 2016-08-29 | $22.69 | $26.69 | 25,000 | — | — |
| 2016-08-26 | $22.63 | $26.62 | 35,200 | — | — |
| 2016-08-25 | $22.58 | $26.56 | 10,800 | — | — |
| 2016-08-24 | $22.57 | $26.54 | 17,900 | — | — |
| 2016-08-23 | $23.18 | $26.88 | 176,600 | — | — |
| 2016-08-22 | $23.03 | $26.70 | 26,900 | — | — |
| 2016-08-19 | $23.40 | $27.13 | 47,500 | — | — |
| 2016-08-18 | $23.61 | $27.38 | 30,500 | — | — |
| 2016-08-17 | $23.24 | $26.95 | 36,700 | — | — |
| 2016-08-16 | $23.25 | $26.96 | 20,800 | — | — |
| 2016-08-15 | $23.24 | $26.95 | 29,000 | — | — |
| 2016-08-12 | $23.11 | $26.80 | 32,400 | — | — |
| 2016-08-11 | $22.97 | $26.64 | 21,100 | — | — |
| 2016-08-10 | $22.69 | $26.31 | 33,400 | — | — |
| 2016-08-09 | $22.94 | $26.60 | 8,500 | — | — |
| 2016-08-08 | $23.08 | $26.76 | 14,000 | — | — |
| 2016-08-05 | $22.76 | $26.39 | 24,900 | — | — |
| 2016-08-04 | $22.64 | $26.25 | 19,600 | — | — |
| 2016-08-03 | $22.66 | $26.28 | 116,800 | — | — |
| 2016-08-02 | $21.96 | $25.46 | 19,000 | — | — |
| 2016-08-01 | $21.82 | $25.30 | 14,200 | — | — |
| 2016-07-29 | $22.51 | $26.10 | 14,100 | — | — |
| 2016-07-28 | $22.30 | $25.86 | 66,800 | — | — |
| 2016-07-27 | $22.27 | $25.82 | 9,500 | — | — |
| 2016-07-26 | $22.49 | $26.08 | 30,700 | — | — |
| 2016-07-25 | $22.54 | $26.14 | 42,900 | — | — |
| 2016-07-22 | $22.86 | $26.51 | 117,700 | — | — |
| 2016-07-21 | $22.74 | $26.37 | 16,800 | — | — |
| 2016-07-20 | $22.98 | $26.65 | 21,500 | — | — |
| 2016-07-19 | $22.89 | $26.54 | 38,500 | — | — |
| 2016-07-18 | $22.90 | $26.55 | 35,200 | — | — |
| 2016-07-15 | $22.76 | $26.39 | 41,300 | — | — |
| 2016-07-14 | $22.84 | $26.48 | 21,900 | — | — |
| 2016-07-13 | $22.54 | $26.14 | 59,900 | — | — |
| 2016-07-12 | $22.71 | $26.33 | 172,600 | — | — |
| 2016-07-11 | $22.03 | $25.55 | 7,900 | — | — |
| 2016-07-08 | $22.09 | $25.61 | 15,300 | — | — |
| 2016-07-07 | $21.88 | $25.37 | 102,700 | — | — |
| 2016-07-06 | $21.88 | $25.37 | 45,100 | — | — |
| 2016-07-05 | $21.83 | $25.31 | 132,800 | — | — |
| 2016-07-01 | $22.03 | $25.55 | 29,700 | — | — |
| 2016-06-30 | $22.19 | $25.73 | 29,900 | — | — |
| 2016-06-29 | $22.10 | $25.63 | 10,900 | — | — |
| 2016-06-28 | $21.71 | $25.17 | 20,000 | — | — |
| 2016-06-27 | $21.02 | $24.37 | 25,500 | — | — |
| 2016-06-24 | $21.56 | $25.00 | 44,600 | — | — |
| 2016-06-23 | $22.38 | $25.95 | 5,600 | — | — |
| 2016-06-22 | $22.19 | $25.73 | 30,500 | — | — |
| 2016-06-21 | $22.04 | $25.56 | 10,800 | — | — |
| 2016-06-20 | $21.69 | $25.15 | 19,000 | — | — |
| 2016-06-17 | $21.33 | $24.73 | 16,500 | — | — |
| 2016-06-16 | $21.21 | $24.59 | 34,300 | — | — |
| 2016-06-15 | $21.11 | $24.48 | 50,000 | — | — |
| 2016-06-14 | $20.90 | $24.23 | 19,600 | — | — |
| 2016-06-13 | $21.18 | $24.56 | 8,800 | — | — |
| 2016-06-10 | $21.49 | $24.92 | 9,000 | — | — |
| 2016-06-09 | $22.00 | $25.51 | 34,500 | — | — |
| 2016-06-08 | $22.00 | $25.51 | 22,400 | — | — |
| 2016-06-07 | $22.10 | $25.63 | 20,700 | — | — |
| 2016-06-06 | $21.84 | $25.32 | 21,200 | — | — |
| 2016-06-03 | $21.41 | $24.83 | 26,300 | — | — |
| 2016-06-02 | $21.42 | $24.84 | 29,000 | — | — |
| 2016-06-01 | $21.23 | $24.62 | 61,100 | — | — |
| 2016-05-31 | $20.75 | $24.06 | 24,600 | — | — |
| 2016-05-27 | $20.67 | $23.97 | 135,700 | — | — |
| 2016-05-26 | $20.58 | $23.86 | 13,600 | — | — |
| 2016-05-25 | $20.79 | $24.11 | 21,000 | — | — |
| 2016-05-24 | $21.07 | $24.03 | 28,000 | — | — |
| 2016-05-23 | $21.19 | $24.16 | 37,800 | — | — |
| 2016-05-20 | $21.32 | $24.31 | 168,900 | — | — |
| 2016-05-19 | $21.15 | $24.12 | 29,100 | — | — |
| 2016-05-18 | $20.73 | $23.64 | 48,900 | — | — |
| 2016-05-17 | $21.26 | $24.24 | 71,000 | — | — |
| 2016-05-16 | $21.08 | $24.04 | 39,800 | — | — |
| 2016-05-13 | $20.55 | $23.43 | 18,300 | — | — |
| 2016-05-12 | $20.57 | $23.45 | 9,100 | — | — |
| 2016-05-11 | $20.38 | $23.24 | 32,400 | — | — |
| 2016-05-10 | $20.22 | $23.06 | 163,400 | — | — |
| 2016-05-09 | $20.13 | $22.95 | 24,900 | — | — |
| 2016-05-06 | $20.41 | $23.27 | 52,700 | — | — |
| 2016-05-05 | $20.48 | $23.35 | 45,100 | — | — |
| 2016-05-04 | $20.15 | $22.98 | 157,600 | — | — |
| 2016-05-03 | $19.96 | $22.76 | 264,500 | — | — |
| 2016-05-02 | $20.34 | $23.19 | 42,200 | — | — |
| 2016-04-29 | $20.56 | $23.44 | 72,100 | — | — |
| 2016-04-28 | $20.30 | $23.15 | 45,200 | — | — |
| 2016-04-27 | $20.63 | $23.52 | 66,800 | — | — |
| 2016-04-26 | $20.13 | $22.95 | 55,200 | — | — |
| 2016-04-25 | $20.12 | $22.94 | 37,000 | — | — |
| 2016-04-22 | $20.43 | $23.30 | 141,700 | — | — |
| 2016-04-21 | $20.25 | $23.09 | 28,000 | — | — |
| 2016-04-20 | $20.19 | $23.02 | 45,900 | — | — |
| 2016-04-19 | $19.83 | $22.61 | 38,600 | — | — |
| 2016-04-18 | $18.99 | $21.65 | 298,700 | — | — |
| 2016-04-15 | $18.51 | $21.11 | 52,800 | — | — |
| 2016-04-14 | $18.87 | $21.52 | 41,300 | — | — |
| 2016-04-13 | $18.96 | $21.62 | 60,400 | — | — |
| 2016-04-12 | $18.92 | $21.57 | 21,800 | — | — |
| 2016-04-11 | $18.26 | $20.82 | 18,000 | — | — |
| 2016-04-08 | $18.03 | $20.56 | 138,000 | — | — |
| 2016-04-07 | $17.61 | $20.08 | 11,900 | — | — |
| 2016-04-06 | $17.59 | $20.06 | 30,300 | — | — |
| 2016-04-05 | $17.07 | $19.46 | 78,400 | — | — |
| 2016-04-04 | $17.31 | $19.74 | 34,200 | — | — |
| 2016-04-01 | $17.57 | $20.03 | 43,300 | — | — |
| 2016-03-31 | $18.09 | $20.63 | 324,000 | — | — |
| 2016-03-30 | $17.80 | $20.30 | 33,400 | — | — |
| 2016-03-29 | $17.33 | $19.76 | 328,000 | — | — |
| 2016-03-28 | $17.27 | $19.69 | 20,400 | — | — |
| 2016-03-24 | $17.50 | $19.95 | 86,200 | — | — |
| 2016-03-23 | $17.54 | $20.00 | 29,200 | — | — |
| 2016-03-22 | $18.19 | $20.74 | 69,200 | — | — |
| 2016-03-21 | $18.02 | $20.55 | 41,500 | — | — |
| 2016-03-18 | $18.41 | $20.99 | 20,400 | — | — |
| 2016-03-17 | $18.50 | $21.09 | 65,300 | — | — |
| 2016-03-16 | $18.18 | $20.73 | 58,700 | — | — |
| 2016-03-15 | $17.31 | $19.74 | 299,900 | — | — |
| 2016-03-14 | $17.66 | $20.14 | 15,200 | — | — |
| 2016-03-11 | $17.59 | $20.06 | 31,700 | — | — |
| 2016-03-10 | $17.21 | $19.62 | 52,100 | — | — |
| 2016-03-09 | $17.49 | $19.94 | 67,800 | — | — |
| 2016-03-08 | $17.25 | $19.67 | 35,800 | — | — |
| 2016-03-07 | $18.28 | $20.84 | 24,000 | — | — |
| 2016-03-04 | $17.92 | $20.43 | 39,600 | — | — |
| 2016-03-03 | $17.83 | $20.33 | 57,900 | — | — |
| 2016-03-02 | $17.34 | $19.77 | 142,100 | — | — |
| 2016-03-01 | $16.82 | $19.18 | 99,800 | — | — |
| 2016-02-29 | $16.79 | $19.14 | 38,300 | — | — |
| 2016-02-26 | $16.55 | $18.87 | 43,700 | — | — |
| 2016-02-25 | $16.35 | $18.64 | 47,700 | — | — |
| 2016-02-24 | $16.81 | $18.82 | 255,900 | — | — |
| 2016-02-23 | $16.46 | $18.43 | 138,800 | — | — |
| 2016-02-22 | $16.92 | $18.94 | 175,600 | — | — |
| 2016-02-19 | $16.21 | $18.15 | 32,900 | — | — |
| 2016-02-18 | $16.40 | $18.36 | 55,300 | — | — |
| 2016-02-17 | $16.58 | $18.56 | 44,600 | — | — |
| 2016-02-16 | $15.52 | $17.37 | 180,600 | — | — |
| 2016-02-12 | $14.06 | $15.74 | 145,200 | — | — |
| 2016-02-11 | $13.81 | $15.46 | 35,500 | — | — |
| 2016-02-10 | $14.37 | $16.09 | 92,400 | — | — |
| 2016-02-09 | $14.16 | $15.85 | 38,400 | — | — |
| 2016-02-08 | $14.60 | $16.34 | 65,900 | — | — |
| 2016-02-05 | $16.26 | $18.20 | 71,100 | — | — |
| 2016-02-04 | $16.63 | $18.62 | 72,200 | — | — |
| 2016-02-03 | $16.30 | $18.25 | 179,500 | — | — |
| 2016-02-02 | $16.17 | $18.10 | 471,300 | — | — |
| 2016-02-01 | $16.63 | $18.62 | 278,300 | — | — |
| 2016-01-29 | $17.08 | $19.12 | 29,800 | — | — |
| 2016-01-28 | $16.79 | $18.80 | 109,000 | — | — |
| 2016-01-27 | $16.25 | $18.19 | 91,500 | — | — |
| 2016-01-26 | $15.92 | $17.82 | 44,700 | — | — |
| 2016-01-25 | $15.78 | $17.67 | 330,400 | — | — |
| 2016-01-22 | $16.40 | $18.36 | 41,100 | — | — |
| 2016-01-21 | $14.83 | $16.60 | 261,200 | — | — |
| 2016-01-20 | $14.04 | $15.72 | 253,000 | — | — |
| 2016-01-19 | $14.91 | $16.69 | 110,100 | — | — |
| 2016-01-15 | $15.62 | $17.49 | 19,000 | — | — |
| 2016-01-14 | $16.61 | $18.59 | 42,600 | — | — |
| 2016-01-13 | $15.38 | $17.22 | 79,900 | — | — |
| 2016-01-12 | $16.34 | $18.29 | 70,300 | — | — |
| 2016-01-11 | $16.52 | $18.49 | 242,600 | — | — |
| 2016-01-08 | $17.43 | $19.51 | 47,700 | — | — |
| 2016-01-07 | $17.23 | $19.29 | 322,700 | — | — |
| 2016-01-06 | $18.13 | $20.30 | 305,900 | — | — |
| 2016-01-05 | $19.16 | $21.45 | 75,500 | — | — |
| 2016-01-04 | $19.13 | $21.42 | 31,500 | — | — |