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
- 2013-02-06 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 | $22.50 | $22.50 | 185,300 | — | — |
| 2016-12-29 | $22.65 | $22.65 | 179,000 | — | — |
| 2016-12-28 | $22.65 | $22.65 | 257,800 | — | — |
| 2016-12-27 | $23.30 | $23.30 | 151,000 | — | — |
| 2016-12-23 | $22.85 | $22.85 | 124,400 | — | — |
| 2016-12-22 | $22.95 | $22.95 | 168,100 | — | — |
| 2016-12-21 | $23.75 | $23.75 | 189,900 | — | — |
| 2016-12-20 | $23.90 | $23.90 | 272,700 | — | — |
| 2016-12-19 | $23.60 | $23.60 | 223,800 | — | — |
| 2016-12-16 | $24.05 | $24.05 | 779,400 | — | — |
| 2016-12-15 | $23.55 | $23.55 | 330,500 | — | — |
| 2016-12-14 | $23.50 | $23.50 | 319,800 | — | — |
| 2016-12-13 | $24.15 | $24.15 | 267,400 | — | — |
| 2016-12-12 | $24.70 | $24.70 | 226,700 | — | — |
| 2016-12-09 | $24.25 | $24.25 | 250,600 | — | — |
| 2016-12-08 | $23.85 | $23.85 | 305,400 | — | — |
| 2016-12-07 | $24.10 | $24.10 | 257,900 | — | — |
| 2016-12-06 | $23.70 | $23.70 | 171,400 | — | — |
| 2016-12-05 | $22.90 | $22.90 | 201,700 | — | — |
| 2016-12-02 | $22.30 | $22.30 | 177,700 | — | — |
| 2016-12-01 | $22.20 | $22.20 | 262,700 | — | — |
| 2016-11-30 | $22.80 | $22.80 | 285,600 | — | — |
| 2016-11-29 | $22.70 | $22.70 | 352,300 | — | — |
| 2016-11-28 | $22.35 | $22.35 | 290,000 | — | — |
| 2016-11-25 | $22.45 | $22.45 | 197,800 | — | — |
| 2016-11-23 | $22.00 | $22.00 | 264,600 | — | — |
| 2016-11-22 | $22.10 | $22.10 | 624,700 | — | — |
| 2016-11-21 | $21.50 | $21.50 | 313,600 | — | — |
| 2016-11-18 | $21.00 | $21.00 | 342,000 | — | — |
| 2016-11-17 | $20.90 | $20.90 | 471,100 | — | — |
| 2016-11-16 | $20.50 | $20.50 | 283,800 | — | — |
| 2016-11-15 | $21.00 | $21.00 | 619,800 | — | — |
| 2016-11-14 | $21.15 | $21.15 | 403,700 | — | — |
| 2016-11-11 | $20.00 | $20.00 | 752,800 | — | — |
| 2016-11-10 | $19.70 | $19.70 | 574,200 | — | — |
| 2016-11-09 | $20.00 | $20.00 | 413,000 | — | — |
| 2016-11-08 | $18.70 | $18.70 | 242,500 | — | — |
| 2016-11-07 | $18.25 | $18.25 | 318,300 | — | — |
| 2016-11-04 | $18.50 | $18.50 | 509,100 | — | — |
| 2016-11-03 | $17.90 | $17.90 | 396,400 | — | — |
| 2016-11-02 | $18.10 | $18.10 | 427,900 | — | — |
| 2016-11-01 | $18.65 | $18.65 | 594,600 | — | — |
| 2016-10-31 | $19.25 | $19.25 | 674,500 | — | — |
| 2016-10-28 | $18.81 | $18.81 | 769,000 | — | — |
| 2016-10-27 | $19.69 | $19.69 | 751,900 | — | — |
| 2016-10-26 | $19.58 | $19.58 | 989,000 | — | — |
| 2016-10-25 | $20.15 | $20.15 | 1,357,600 | — | — |
| 2016-10-24 | $20.32 | $20.32 | 2,418,200 | — | — |
| 2016-10-21 | $23.48 | $23.48 | 575,100 | — | — |
| 2016-10-20 | $23.75 | $23.75 | 271,300 | — | — |
| 2016-10-19 | $23.71 | $23.71 | 352,300 | — | — |
| 2016-10-18 | $23.83 | $23.83 | 501,400 | — | — |
| 2016-10-17 | $23.97 | $23.97 | 246,800 | — | — |
| 2016-10-14 | $24.54 | $24.54 | 199,000 | — | — |
| 2016-10-13 | $24.03 | $24.03 | 149,600 | — | — |
| 2016-10-12 | $24.37 | $24.37 | 151,400 | — | — |
| 2016-10-11 | $24.26 | $24.26 | 146,900 | — | — |
| 2016-10-10 | $24.71 | $24.71 | 189,900 | — | — |
| 2016-10-07 | $24.57 | $24.57 | 297,700 | — | — |
| 2016-10-06 | $25.59 | $25.59 | 263,200 | — | — |
| 2016-10-05 | $24.97 | $24.97 | 272,300 | — | — |
| 2016-10-04 | $24.40 | $24.40 | 420,200 | — | — |
| 2016-10-03 | $25.39 | $25.39 | 350,000 | — | — |
| 2016-09-30 | $25.40 | $25.40 | 351,300 | — | — |
| 2016-09-29 | $25.19 | $25.19 | 264,800 | — | — |
| 2016-09-28 | $25.95 | $25.95 | 209,500 | — | — |
| 2016-09-27 | $25.63 | $25.63 | 297,900 | — | — |
| 2016-09-26 | $26.06 | $26.06 | 456,000 | — | — |
| 2016-09-23 | $26.48 | $26.48 | 366,200 | — | — |
| 2016-09-22 | $26.66 | $26.66 | 587,500 | — | — |
| 2016-09-21 | $24.63 | $24.63 | 212,900 | — | — |
| 2016-09-20 | $23.94 | $23.94 | 188,300 | — | — |
| 2016-09-19 | $24.27 | $24.27 | 387,400 | — | — |
| 2016-09-16 | $24.35 | $24.35 | 317,700 | — | — |
| 2016-09-15 | $24.70 | $24.70 | 203,900 | — | — |
| 2016-09-14 | $24.46 | $24.46 | 181,100 | — | — |
| 2016-09-13 | $24.48 | $24.48 | 226,700 | — | — |
| 2016-09-12 | $25.17 | $25.17 | 440,400 | — | — |
| 2016-09-09 | $24.82 | $24.82 | 362,800 | — | — |
| 2016-09-08 | $26.71 | $26.71 | 298,200 | — | — |
| 2016-09-07 | $26.78 | $26.78 | 269,100 | — | — |
| 2016-09-06 | $26.24 | $26.24 | 349,800 | — | — |
| 2016-09-02 | $26.41 | $26.41 | 228,800 | — | — |
| 2016-09-01 | $26.06 | $26.06 | 265,200 | — | — |
| 2016-08-31 | $26.24 | $26.24 | 366,500 | — | — |
| 2016-08-30 | $26.75 | $26.75 | 552,400 | — | — |
| 2016-08-29 | $26.16 | $26.16 | 562,300 | — | — |
| 2016-08-26 | $25.11 | $25.11 | 478,800 | — | — |
| 2016-08-25 | $24.81 | $24.81 | 388,900 | — | — |
| 2016-08-24 | $24.83 | $24.83 | 265,300 | — | — |
| 2016-08-23 | $25.43 | $25.43 | 281,400 | — | — |
| 2016-08-22 | $24.90 | $24.90 | 1,091,200 | — | — |
| 2016-08-19 | $23.85 | $23.85 | 654,100 | — | — |
| 2016-08-18 | $24.72 | $24.72 | 400,700 | — | — |
| 2016-08-17 | $24.87 | $24.87 | 284,000 | — | — |
| 2016-08-16 | $25.31 | $25.31 | 260,800 | — | — |
| 2016-08-15 | $25.47 | $25.47 | 231,700 | — | — |
| 2016-08-12 | $25.42 | $25.42 | 466,100 | — | — |
| 2016-08-11 | $26.12 | $26.12 | 272,400 | — | — |
| 2016-08-10 | $26.11 | $26.11 | 280,300 | — | — |
| 2016-08-09 | $26.16 | $26.16 | 390,100 | — | — |
| 2016-08-08 | $26.32 | $26.32 | 839,200 | — | — |
| 2016-08-05 | $27.89 | $27.89 | 366,800 | — | — |
| 2016-08-04 | $27.80 | $27.80 | 283,800 | — | — |
| 2016-08-03 | $28.06 | $28.06 | 433,400 | — | — |
| 2016-08-02 | $27.72 | $27.72 | 359,000 | — | — |
| 2016-08-01 | $28.04 | $28.04 | 454,000 | — | — |
| 2016-07-29 | $27.17 | $27.17 | 677,400 | — | — |
| 2016-07-28 | $26.97 | $26.97 | 1,105,500 | — | — |
| 2016-07-27 | $27.73 | $27.73 | 595,500 | — | — |
| 2016-07-26 | $27.16 | $27.16 | 145,800 | — | — |
| 2016-07-25 | $26.90 | $26.90 | 291,600 | — | — |
| 2016-07-22 | $26.67 | $26.67 | 180,400 | — | — |
| 2016-07-21 | $26.58 | $26.58 | 265,900 | — | — |
| 2016-07-20 | $26.60 | $26.60 | 376,100 | — | — |
| 2016-07-19 | $26.63 | $26.63 | 280,600 | — | — |
| 2016-07-18 | $27.11 | $27.11 | 447,600 | — | — |
| 2016-07-15 | $26.83 | $26.83 | 707,200 | — | — |
| 2016-07-14 | $26.26 | $26.26 | 468,800 | — | — |
| 2016-07-13 | $26.14 | $26.14 | 945,500 | — | — |
| 2016-07-12 | $25.55 | $25.55 | 760,700 | — | — |
| 2016-07-11 | $24.59 | $24.59 | 431,100 | — | — |
| 2016-07-08 | $23.88 | $23.88 | 516,600 | — | — |
| 2016-07-07 | $22.43 | $22.43 | 370,200 | — | — |
| 2016-07-06 | $21.98 | $21.98 | 578,000 | — | — |
| 2016-07-05 | $21.43 | $21.43 | 563,400 | — | — |
| 2016-07-01 | $22.61 | $22.61 | 715,500 | — | — |
| 2016-06-30 | $22.95 | $22.95 | 472,200 | — | — |
| 2016-06-29 | $21.20 | $21.20 | 316,300 | — | — |
| 2016-06-28 | $20.97 | $20.97 | 326,100 | — | — |
| 2016-06-27 | $20.47 | $20.47 | 375,400 | — | — |
| 2016-06-24 | $21.49 | $21.49 | 685,000 | — | — |
| 2016-06-23 | $22.89 | $22.89 | 516,100 | — | — |
| 2016-06-22 | $22.20 | $22.20 | 325,700 | — | — |
| 2016-06-21 | $22.50 | $22.50 | 159,700 | — | — |
| 2016-06-20 | $22.69 | $22.69 | 262,200 | — | — |
| 2016-06-17 | $22.35 | $22.35 | 669,400 | — | — |
| 2016-06-16 | $21.59 | $21.59 | 232,700 | — | — |
| 2016-06-15 | $21.77 | $21.77 | 261,500 | — | — |
| 2016-06-14 | $21.92 | $21.92 | 272,400 | — | — |
| 2016-06-13 | $21.76 | $21.76 | 567,200 | — | — |
| 2016-06-10 | $22.55 | $22.55 | 316,800 | — | — |
| 2016-06-09 | $22.92 | $22.92 | 314,400 | — | — |
| 2016-06-08 | $22.98 | $22.98 | 196,200 | — | — |
| 2016-06-07 | $22.89 | $22.89 | 213,800 | — | — |
| 2016-06-06 | $22.75 | $22.75 | 306,700 | — | — |
| 2016-06-03 | $22.26 | $22.26 | 222,100 | — | — |
| 2016-06-02 | $22.74 | $22.74 | 447,700 | — | — |
| 2016-06-01 | $22.76 | $22.76 | 348,500 | — | — |
| 2016-05-31 | $22.96 | $22.96 | 408,800 | — | — |
| 2016-05-27 | $23.00 | $23.00 | 373,800 | — | — |
| 2016-05-26 | $22.90 | $22.90 | 341,500 | — | — |
| 2016-05-25 | $23.12 | $23.12 | 303,000 | — | — |
| 2016-05-24 | $22.65 | $22.65 | 209,100 | — | — |
| 2016-05-23 | $21.99 | $21.99 | 222,900 | — | — |
| 2016-05-20 | $21.92 | $21.92 | 356,900 | — | — |
| 2016-05-19 | $21.65 | $21.65 | 261,200 | — | — |
| 2016-05-18 | $21.52 | $21.52 | 219,400 | — | — |
| 2016-05-17 | $21.75 | $21.75 | 403,000 | — | — |
| 2016-05-16 | $22.24 | $22.24 | 263,300 | — | — |
| 2016-05-13 | $22.00 | $22.00 | 808,600 | — | — |
| 2016-05-12 | $22.00 | $22.00 | 421,400 | — | — |
| 2016-05-11 | $22.46 | $22.46 | 278,500 | — | — |
| 2016-05-10 | $22.62 | $22.62 | 320,500 | — | — |
| 2016-05-09 | $22.22 | $22.22 | 346,200 | — | — |
| 2016-05-06 | $22.45 | $22.45 | 546,400 | — | — |
| 2016-05-05 | $21.81 | $21.81 | 509,900 | — | — |
| 2016-05-04 | $21.50 | $21.50 | 426,600 | — | — |
| 2016-05-03 | $21.70 | $21.70 | 568,100 | — | — |
| 2016-05-02 | $22.47 | $22.47 | 915,500 | — | — |
| 2016-04-29 | $20.87 | $20.87 | 626,400 | — | — |
| 2016-04-28 | $20.48 | $20.48 | 247,100 | — | — |
| 2016-04-27 | $21.28 | $21.28 | 250,000 | — | — |
| 2016-04-26 | $20.87 | $20.87 | 328,800 | — | — |
| 2016-04-25 | $20.51 | $20.51 | 401,700 | — | — |
| 2016-04-22 | $21.09 | $21.09 | 473,000 | — | — |
| 2016-04-21 | $21.03 | $21.03 | 396,300 | — | — |
| 2016-04-20 | $21.42 | $21.42 | 341,500 | — | — |
| 2016-04-19 | $21.43 | $21.43 | 513,400 | — | — |
| 2016-04-18 | $21.80 | $21.80 | 922,700 | — | — |
| 2016-04-15 | $21.58 | $21.58 | 387,800 | — | — |
| 2016-04-14 | $21.16 | $21.16 | 427,300 | — | — |
| 2016-04-13 | $21.89 | $21.89 | 449,300 | — | — |
| 2016-04-12 | $21.21 | $21.21 | 288,500 | — | — |
| 2016-04-11 | $20.93 | $20.93 | 380,500 | — | — |
| 2016-04-08 | $21.15 | $21.15 | 325,600 | — | — |
| 2016-04-07 | $20.86 | $20.86 | 537,800 | — | — |
| 2016-04-06 | $21.34 | $21.34 | 609,800 | — | — |
| 2016-04-05 | $20.67 | $20.67 | 640,400 | — | — |
| 2016-04-04 | $21.23 | $21.23 | 1,040,700 | — | — |
| 2016-04-01 | $20.89 | $20.89 | 447,000 | — | — |
| 2016-03-31 | $20.72 | $20.72 | 548,700 | — | — |
| 2016-03-30 | $20.26 | $20.26 | 409,900 | — | — |
| 2016-03-29 | $20.06 | $20.06 | 364,000 | — | — |
| 2016-03-28 | $18.99 | $18.99 | 297,300 | — | — |
| 2016-03-24 | $19.58 | $19.58 | 438,800 | — | — |
| 2016-03-23 | $18.87 | $18.87 | 351,600 | — | — |
| 2016-03-22 | $19.30 | $19.30 | 568,100 | — | — |
| 2016-03-21 | $19.20 | $19.20 | 794,300 | — | — |
| 2016-03-18 | $18.97 | $18.97 | 875,000 | — | — |
| 2016-03-17 | $18.14 | $18.14 | 433,700 | — | — |
| 2016-03-16 | $17.39 | $17.39 | 420,700 | — | — |
| 2016-03-15 | $17.25 | $17.25 | 457,900 | — | — |
| 2016-03-14 | $17.53 | $17.53 | 627,900 | — | — |
| 2016-03-11 | $17.53 | $17.53 | 995,200 | — | — |
| 2016-03-10 | $16.49 | $16.49 | 319,300 | — | — |
| 2016-03-09 | $16.83 | $16.83 | 527,300 | — | — |
| 2016-03-08 | $16.24 | $16.24 | 648,800 | — | — |
| 2016-03-07 | $17.26 | $17.26 | 1,022,700 | — | — |
| 2016-03-04 | $17.16 | $17.16 | 576,300 | — | — |
| 2016-03-03 | $17.60 | $17.60 | 447,000 | — | — |
| 2016-03-02 | $17.16 | $17.16 | 479,100 | — | — |
| 2016-03-01 | $17.37 | $17.37 | 441,800 | — | — |
| 2016-02-29 | $16.74 | $16.74 | 451,400 | — | — |
| 2016-02-26 | $17.02 | $17.02 | 427,100 | — | — |
| 2016-02-25 | $16.52 | $16.52 | 423,100 | — | — |
| 2016-02-24 | $16.56 | $16.56 | 654,000 | — | — |
| 2016-02-23 | $15.77 | $15.77 | 892,900 | — | — |
| 2016-02-22 | $15.37 | $15.37 | 1,637,100 | — | — |
| 2016-02-19 | $14.05 | $14.05 | 2,961,000 | — | — |
| 2016-02-18 | $13.89 | $13.89 | 3,785,000 | — | — |
| 2016-02-17 | $19.66 | $19.66 | 748,700 | — | — |
| 2016-02-16 | $19.45 | $19.45 | 450,200 | — | — |
| 2016-02-12 | $19.33 | $19.33 | 361,300 | — | — |
| 2016-02-11 | $18.51 | $18.51 | 387,800 | — | — |
| 2016-02-10 | $18.99 | $18.99 | 543,300 | — | — |
| 2016-02-09 | $19.02 | $19.02 | 520,900 | — | — |
| 2016-02-08 | $19.38 | $19.38 | 300,000 | — | — |
| 2016-02-05 | $19.91 | $19.91 | 438,500 | — | — |
| 2016-02-04 | $20.51 | $20.51 | 606,800 | — | — |
| 2016-02-03 | $19.75 | $19.75 | 488,500 | — | — |
| 2016-02-02 | $19.28 | $19.28 | 439,700 | — | — |
| 2016-02-01 | $20.04 | $20.04 | 462,300 | — | — |
| 2016-01-29 | $20.66 | $20.66 | 441,500 | — | — |
| 2016-01-28 | $19.20 | $19.20 | 396,800 | — | — |
| 2016-01-27 | $19.94 | $19.94 | 571,300 | — | — |
| 2016-01-26 | $19.52 | $19.52 | 235,200 | — | — |
| 2016-01-25 | $18.70 | $18.70 | 319,500 | — | — |
| 2016-01-22 | $19.46 | $19.46 | 294,700 | — | — |
| 2016-01-21 | $18.87 | $18.87 | 328,500 | — | — |
| 2016-01-20 | $19.46 | $19.46 | 371,900 | — | — |
| 2016-01-19 | $19.28 | $19.28 | 367,300 | — | — |
| 2016-01-15 | $19.36 | $19.36 | 433,800 | — | — |
| 2016-01-14 | $20.35 | $20.35 | 438,300 | — | — |
| 2016-01-13 | $19.87 | $19.87 | 501,200 | — | — |
| 2016-01-12 | $20.24 | $20.24 | 346,500 | — | — |
| 2016-01-11 | $20.30 | $20.30 | 388,500 | — | — |
| 2016-01-08 | $20.76 | $20.76 | 863,900 | — | — |
| 2016-01-07 | $21.64 | $21.64 | 963,200 | — | — |
| 2016-01-06 | $23.01 | $23.01 | 1,223,500 | — | — |
| 2016-01-05 | $24.19 | $24.19 | 1,160,900 | — | — |
| 2016-01-04 | $25.12 | $25.12 | 355,900 | — | — |