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
- 2015-05-20 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 | $23.03 | $25.59 | 81,700 | — | — |
| 2016-12-29 | $22.94 | $25.49 | 72,700 | — | — |
| 2016-12-28 | $22.94 | $25.49 | 68,400 | — | — |
| 2016-12-27 | $22.82 | $25.36 | 70,600 | — | — |
| 2016-12-23 | $22.85 | $25.39 | 38,300 | — | — |
| 2016-12-22 | $22.80 | $25.34 | 56,600 | — | — |
| 2016-12-21 | $22.78 | $25.31 | 61,000 | — | — |
| 2016-12-20 | $22.86 | $25.40 | 67,000 | — | — |
| 2016-12-19 | $22.81 | $25.35 | 79,300 | — | — |
| 2016-12-16 | $22.39 | $24.88 | 598,600 | — | — |
| 2016-12-15 | $22.59 | $25.10 | 154,600 | — | — |
| 2016-12-14 | $22.17 | $24.64 | 265,400 | — | — |
| 2016-12-13 | $22.25 | $24.72 | 100,200 | — | — |
| 2016-12-12 | $22.29 | $24.77 | 63,900 | — | — |
| 2016-12-09 | $22.56 | $25.07 | 46,000 | — | — |
| 2016-12-08 | $22.81 | $25.35 | 60,000 | — | — |
| 2016-12-07 | $22.33 | $24.81 | 98,500 | — | — |
| 2016-12-06 | $22.33 | $24.81 | 132,800 | — | — |
| 2016-12-05 | $21.90 | $24.34 | 58,500 | — | — |
| 2016-12-02 | $21.59 | $23.99 | 28,400 | — | — |
| 2016-12-01 | $21.47 | $23.86 | 37,600 | — | — |
| 2016-11-30 | $21.78 | $24.20 | 39,700 | — | — |
| 2016-11-29 | $22.36 | $24.85 | 66,700 | — | — |
| 2016-11-28 | $22.42 | $24.91 | 60,600 | — | — |
| 2016-11-25 | $22.76 | $25.29 | 72,600 | — | — |
| 2016-11-23 | $22.34 | $24.82 | 77,500 | — | — |
| 2016-11-22 | $22.35 | $24.84 | 125,700 | — | — |
| 2016-11-21 | $22.03 | $24.48 | 96,200 | — | — |
| 2016-11-18 | $21.97 | $24.41 | 143,300 | — | — |
| 2016-11-17 | $21.37 | $23.75 | 83,800 | — | — |
| 2016-11-16 | $21.29 | $23.66 | 70,100 | — | — |
| 2016-11-15 | $21.05 | $22.96 | 71,900 | — | — |
| 2016-11-14 | $21.07 | $22.98 | 173,800 | — | — |
| 2016-11-11 | $20.85 | $22.74 | 231,700 | — | — |
| 2016-11-10 | $21.45 | $23.40 | 97,900 | — | — |
| 2016-11-09 | $22.48 | $24.52 | 115,400 | — | — |
| 2016-11-08 | $22.74 | $24.81 | 78,600 | — | — |
| 2016-11-07 | $22.75 | $24.82 | 75,100 | — | — |
| 2016-11-04 | $22.42 | $24.46 | 47,200 | — | — |
| 2016-11-03 | $22.33 | $24.36 | 34,400 | — | — |
| 2016-11-02 | $22.30 | $24.33 | 39,400 | — | — |
| 2016-11-01 | $22.45 | $24.49 | 56,800 | — | — |
| 2016-10-31 | $22.38 | $24.41 | 47,200 | — | — |
| 2016-10-28 | $22.32 | $24.35 | 55,600 | — | — |
| 2016-10-27 | $22.51 | $24.56 | 74,500 | — | — |
| 2016-10-26 | $23.46 | $25.59 | 85,200 | — | — |
| 2016-10-25 | $23.55 | $25.69 | 37,300 | — | — |
| 2016-10-24 | $23.52 | $25.66 | 87,400 | — | — |
| 2016-10-21 | $23.45 | $25.58 | 35,000 | — | — |
| 2016-10-20 | $23.17 | $25.28 | 42,000 | — | — |
| 2016-10-19 | $22.99 | $25.08 | 39,400 | — | — |
| 2016-10-18 | $22.57 | $24.62 | 35,200 | — | — |
| 2016-10-17 | $22.21 | $24.23 | 20,200 | — | — |
| 2016-10-14 | $22.44 | $24.48 | 49,300 | — | — |
| 2016-10-13 | $21.81 | $23.79 | 28,300 | — | — |
| 2016-10-12 | $21.83 | $23.81 | 19,100 | — | — |
| 2016-10-11 | $21.69 | $23.66 | 98,500 | — | — |
| 2016-10-10 | $22.58 | $24.63 | 43,800 | — | — |
| 2016-10-07 | $22.67 | $24.73 | 45,400 | — | — |
| 2016-10-06 | $21.91 | $23.90 | 55,500 | — | — |
| 2016-10-05 | $21.55 | $23.51 | 51,600 | — | — |
| 2016-10-04 | $21.46 | $23.41 | 39,600 | — | — |
| 2016-10-03 | $21.75 | $23.73 | 37,600 | — | — |
| 2016-09-30 | $21.92 | $23.91 | 50,200 | — | — |
| 2016-09-29 | $21.85 | $23.84 | 37,700 | — | — |
| 2016-09-28 | $22.15 | $24.16 | 51,500 | — | — |
| 2016-09-27 | $22.30 | $24.33 | 31,600 | — | — |
| 2016-09-26 | $22.76 | $24.83 | 33,700 | — | — |
| 2016-09-23 | $22.92 | $25.00 | 33,500 | — | — |
| 2016-09-22 | $23.01 | $25.10 | 41,200 | — | — |
| 2016-09-21 | $22.36 | $24.39 | 48,200 | — | — |
| 2016-09-20 | $21.48 | $23.43 | 137,900 | — | — |
| 2016-09-19 | $21.57 | $23.53 | 253,600 | — | — |
| 2016-09-16 | $21.06 | $22.97 | 531,700 | — | — |
| 2016-09-15 | $21.38 | $23.32 | 124,200 | — | — |
| 2016-09-14 | $21.40 | $23.34 | 41,200 | — | — |
| 2016-09-13 | $21.61 | $23.57 | 74,600 | — | — |
| 2016-09-12 | $21.86 | $23.85 | 34,500 | — | — |
| 2016-09-09 | $21.62 | $23.58 | 85,700 | — | — |
| 2016-09-08 | $22.75 | $24.82 | 41,800 | — | — |
| 2016-09-07 | $23.00 | $25.09 | 56,100 | — | — |
| 2016-09-06 | $23.09 | $25.19 | 40,600 | — | — |
| 2016-09-02 | $22.95 | $25.04 | 32,100 | — | — |
| 2016-09-01 | $22.99 | $25.08 | 62,200 | — | — |
| 2016-08-31 | $22.97 | $25.06 | 69,600 | — | — |
| 2016-08-30 | $22.69 | $24.75 | 33,400 | — | — |
| 2016-08-29 | $22.52 | $24.57 | 66,300 | — | — |
| 2016-08-26 | $22.20 | $24.22 | 73,000 | — | — |
| 2016-08-25 | $22.90 | $24.98 | 36,100 | — | — |
| 2016-08-24 | $22.82 | $24.89 | 30,200 | — | — |
| 2016-08-23 | $22.89 | $24.97 | 31,900 | — | — |
| 2016-08-22 | $22.97 | $25.06 | 31,100 | — | — |
| 2016-08-19 | $23.00 | $25.09 | 62,700 | — | — |
| 2016-08-18 | $23.14 | $25.24 | 117,900 | — | — |
| 2016-08-17 | $22.89 | $24.97 | 77,600 | — | — |
| 2016-08-16 | $22.90 | $24.56 | 82,500 | — | — |
| 2016-08-15 | $22.90 | $24.56 | 174,100 | — | — |
| 2016-08-12 | $23.29 | $24.98 | 136,900 | — | — |
| 2016-08-11 | $23.11 | $24.79 | 55,300 | — | — |
| 2016-08-10 | $23.40 | $25.10 | 65,700 | — | — |
| 2016-08-09 | $23.54 | $25.25 | 63,600 | — | — |
| 2016-08-08 | $23.33 | $25.02 | 38,800 | — | — |
| 2016-08-05 | $23.35 | $25.05 | 73,200 | — | — |
| 2016-08-04 | $23.32 | $25.01 | 63,800 | — | — |
| 2016-08-03 | $23.13 | $24.81 | 64,000 | — | — |
| 2016-08-02 | $23.22 | $24.91 | 71,800 | — | — |
| 2016-08-01 | $23.04 | $24.71 | 28,800 | — | — |
| 2016-07-29 | $22.99 | $24.66 | 43,700 | — | — |
| 2016-07-28 | $22.69 | $24.34 | 45,300 | — | — |
| 2016-07-27 | $22.48 | $24.11 | 84,400 | — | — |
| 2016-07-26 | $22.98 | $24.65 | 133,300 | — | — |
| 2016-07-25 | $23.28 | $24.97 | 261,400 | — | — |
| 2016-07-22 | $23.27 | $24.96 | 73,400 | — | — |
| 2016-07-21 | $22.93 | $24.60 | 203,100 | — | — |
| 2016-07-20 | $22.49 | $24.12 | 192,000 | — | — |
| 2016-07-19 | $21.87 | $23.46 | 37,900 | — | — |
| 2016-07-18 | $21.96 | $23.55 | 85,700 | — | — |
| 2016-07-15 | $21.62 | $23.19 | 130,500 | — | — |
| 2016-07-14 | $21.19 | $22.73 | 88,400 | — | — |
| 2016-07-13 | $21.82 | $23.40 | 45,900 | — | — |
| 2016-07-12 | $21.96 | $23.55 | 62,100 | — | — |
| 2016-07-11 | $21.80 | $23.38 | 70,000 | — | — |
| 2016-07-08 | $21.85 | $23.44 | 57,800 | — | — |
| 2016-07-07 | $21.53 | $23.09 | 94,500 | — | — |
| 2016-07-06 | $21.79 | $23.37 | 146,100 | — | — |
| 2016-07-05 | $21.60 | $23.17 | 187,700 | — | — |
| 2016-07-01 | $21.73 | $23.31 | 106,000 | — | — |
| 2016-06-30 | $21.14 | $22.68 | 163,500 | — | — |
| 2016-06-29 | $21.01 | $22.54 | 106,100 | — | — |
| 2016-06-28 | $21.16 | $22.70 | 126,700 | — | — |
| 2016-06-27 | $20.32 | $21.80 | 103,300 | — | — |
| 2016-06-24 | $19.84 | $21.28 | 1,147,900 | — | — |
| 2016-06-23 | $20.52 | $22.01 | 163,900 | — | — |
| 2016-06-22 | $20.49 | $21.98 | 76,600 | — | — |
| 2016-06-21 | $20.38 | $21.86 | 123,600 | — | — |
| 2016-06-20 | $20.14 | $21.60 | 134,300 | — | — |
| 2016-06-17 | $20.17 | $21.63 | 167,900 | — | — |
| 2016-06-16 | $19.76 | $21.20 | 49,600 | — | — |
| 2016-06-15 | $19.66 | $21.09 | 36,800 | — | — |
| 2016-06-14 | $19.26 | $20.66 | 54,600 | — | — |
| 2016-06-13 | $19.26 | $20.66 | 76,700 | — | — |
| 2016-06-10 | $19.85 | $21.29 | 40,500 | — | — |
| 2016-06-09 | $19.76 | $21.20 | 56,500 | — | — |
| 2016-06-08 | $19.76 | $21.20 | 29,400 | — | — |
| 2016-06-07 | $19.84 | $21.28 | 48,700 | — | — |
| 2016-06-06 | $19.95 | $21.40 | 131,500 | — | — |
| 2016-06-03 | $19.53 | $20.95 | 99,900 | — | — |
| 2016-06-02 | $18.84 | $20.21 | 34,900 | — | — |
| 2016-06-01 | $18.80 | $20.17 | 28,500 | — | — |
| 2016-05-31 | $18.66 | $20.02 | 40,600 | — | — |
| 2016-05-27 | $18.45 | $19.79 | 78,400 | — | — |
| 2016-05-26 | $18.56 | $19.91 | 50,300 | — | — |
| 2016-05-25 | $18.40 | $19.74 | 37,900 | — | — |
| 2016-05-24 | $18.49 | $19.83 | 52,900 | — | — |
| 2016-05-23 | $18.37 | $19.70 | 49,700 | — | — |
| 2016-05-20 | $18.24 | $19.56 | 42,900 | — | — |
| 2016-05-19 | $18.23 | $19.55 | 53,600 | — | — |
| 2016-05-18 | $18.28 | $19.61 | 75,700 | — | — |
| 2016-05-17 | $18.75 | $19.70 | 69,200 | — | — |
| 2016-05-16 | $18.85 | $19.81 | 87,300 | — | — |
| 2016-05-13 | $18.90 | $19.86 | 66,300 | — | — |
| 2016-05-12 | $18.53 | $19.47 | 60,100 | — | — |
| 2016-05-11 | $18.46 | $19.40 | 61,800 | — | — |
| 2016-05-10 | $18.98 | $19.95 | 50,600 | — | — |
| 2016-05-09 | $18.94 | $19.90 | 67,200 | — | — |
| 2016-05-06 | $19.42 | $20.41 | 61,000 | — | — |
| 2016-05-05 | $19.16 | $20.14 | 133,200 | — | — |
| 2016-05-04 | $19.00 | $19.97 | 149,500 | — | — |
| 2016-05-03 | $18.20 | $19.13 | 99,600 | — | — |
| 2016-05-02 | $18.17 | $19.09 | 77,600 | — | — |
| 2016-04-29 | $18.20 | $19.13 | 88,300 | — | — |
| 2016-04-28 | $18.40 | $19.34 | 28,200 | — | — |
| 2016-04-27 | $18.63 | $19.58 | 67,600 | — | — |
| 2016-04-26 | $18.55 | $19.49 | 125,800 | — | — |
| 2016-04-25 | $18.30 | $19.23 | 44,100 | — | — |
| 2016-04-22 | $18.21 | $19.14 | 39,400 | — | — |
| 2016-04-21 | $18.03 | $18.95 | 62,800 | — | — |
| 2016-04-20 | $18.00 | $18.92 | 103,400 | — | — |
| 2016-04-19 | $18.19 | $19.12 | 104,100 | — | — |
| 2016-04-18 | $18.37 | $19.30 | 126,800 | — | — |
| 2016-04-15 | $18.13 | $19.05 | 219,500 | — | — |
| 2016-04-14 | $18.57 | $19.51 | 87,400 | — | — |
| 2016-04-13 | $18.25 | $19.18 | 230,400 | — | — |
| 2016-04-12 | $18.24 | $19.17 | 295,800 | — | — |
| 2016-04-11 | $18.15 | $19.07 | 145,700 | — | — |
| 2016-04-08 | $17.82 | $18.73 | 342,000 | — | — |
| 2016-04-07 | $17.82 | $18.73 | 1,263,500 | — | — |
| 2016-04-06 | $17.87 | $18.78 | 162,900 | — | — |
| 2016-04-05 | $17.84 | $18.75 | 42,500 | — | — |
| 2016-04-04 | $18.21 | $19.14 | 39,400 | — | — |
| 2016-04-01 | $18.13 | $19.05 | 107,800 | — | — |
| 2016-03-31 | $18.49 | $19.43 | 61,600 | — | — |
| 2016-03-30 | $18.59 | $19.54 | 96,200 | — | — |
| 2016-03-29 | $18.77 | $19.73 | 96,700 | — | — |
| 2016-03-28 | $18.77 | $19.73 | 82,400 | — | — |
| 2016-03-24 | $18.97 | $19.94 | 25,300 | — | — |
| 2016-03-23 | $18.76 | $19.71 | 69,600 | — | — |
| 2016-03-22 | $18.32 | $19.25 | 71,800 | — | — |
| 2016-03-21 | $18.34 | $19.27 | 116,800 | — | — |
| 2016-03-18 | $18.10 | $19.02 | 468,000 | — | — |
| 2016-03-17 | $18.98 | $19.95 | 91,700 | — | — |
| 2016-03-16 | $18.84 | $19.80 | 70,600 | — | — |
| 2016-03-15 | $18.83 | $19.79 | 50,200 | — | — |
| 2016-03-14 | $18.85 | $19.81 | 65,200 | — | — |
| 2016-03-11 | $18.80 | $19.76 | 34,100 | — | — |
| 2016-03-10 | $18.56 | $19.50 | 32,500 | — | — |
| 2016-03-09 | $18.84 | $19.80 | 38,400 | — | — |
| 2016-03-08 | $19.00 | $19.97 | 54,300 | — | — |
| 2016-03-07 | $18.79 | $19.75 | 48,000 | — | — |
| 2016-03-04 | $18.85 | $19.81 | 23,000 | — | — |
| 2016-03-03 | $18.90 | $19.86 | 51,300 | — | — |
| 2016-03-02 | $18.64 | $19.59 | 57,500 | — | — |
| 2016-03-01 | $18.30 | $19.23 | 18,000 | — | — |
| 2016-02-29 | $17.97 | $18.88 | 14,000 | — | — |
| 2016-02-26 | $17.77 | $18.67 | 16,300 | — | — |
| 2016-02-25 | $17.96 | $18.87 | 15,800 | — | — |
| 2016-02-24 | $17.90 | $18.81 | 15,600 | — | — |
| 2016-02-23 | $18.00 | $18.92 | 16,900 | — | — |
| 2016-02-22 | $17.99 | $18.91 | 21,100 | — | — |
| 2016-02-19 | $17.83 | $18.74 | 9,200 | — | — |
| 2016-02-18 | $17.89 | $18.80 | 12,600 | — | — |
| 2016-02-17 | $17.99 | $18.91 | 7,600 | — | — |
| 2016-02-16 | $17.86 | $18.37 | 27,200 | — | — |
| 2016-02-12 | $17.50 | $18.00 | 8,800 | — | — |
| 2016-02-11 | $17.35 | $17.85 | 19,200 | — | — |
| 2016-02-10 | $18.35 | $18.88 | 27,100 | — | — |
| 2016-02-09 | $17.83 | $18.34 | 31,100 | — | — |
| 2016-02-08 | $17.12 | $17.61 | 13,600 | — | — |
| 2016-02-05 | $17.73 | $18.24 | 18,500 | — | — |
| 2016-02-04 | $18.24 | $18.76 | 24,800 | — | — |
| 2016-02-03 | $17.98 | $18.50 | 12,200 | — | — |
| 2016-02-02 | $18.12 | $18.64 | 20,500 | — | — |
| 2016-02-01 | $18.45 | $18.98 | 22,200 | — | — |
| 2016-01-29 | $18.52 | $19.05 | 20,300 | — | — |
| 2016-01-28 | $18.14 | $18.66 | 79,200 | — | — |
| 2016-01-27 | $17.89 | $18.40 | 14,900 | — | — |
| 2016-01-26 | $17.94 | $18.45 | 19,800 | — | — |
| 2016-01-25 | $17.86 | $18.37 | 31,200 | — | — |
| 2016-01-22 | $17.43 | $17.93 | 33,200 | — | — |
| 2016-01-21 | $16.73 | $17.21 | 35,100 | — | — |
| 2016-01-20 | $16.38 | $16.85 | 86,300 | — | — |
| 2016-01-19 | $16.57 | $17.04 | 24,900 | — | — |
| 2016-01-15 | $16.73 | $17.21 | 52,700 | — | — |
| 2016-01-14 | $16.86 | $17.34 | 28,800 | — | — |
| 2016-01-13 | $17.07 | $17.56 | 53,800 | — | — |
| 2016-01-12 | $17.62 | $18.12 | 65,400 | — | — |
| 2016-01-11 | $17.82 | $18.33 | 49,500 | — | — |
| 2016-01-08 | $17.90 | $18.41 | 35,300 | — | — |
| 2016-01-07 | $18.19 | $18.71 | 25,700 | — | — |
| 2016-01-06 | $18.47 | $19.00 | 11,300 | — | — |
| 2016-01-05 | $18.48 | $19.01 | 8,300 | — | — |
| 2016-01-04 | $18.48 | $19.01 | 17,300 | — | — |