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
- 2014-11-06 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 | $28.15 | $28.15 | 191,300 | — | — |
| 2016-12-29 | $28.25 | $28.25 | 121,100 | — | — |
| 2016-12-28 | $28.55 | $28.55 | 329,200 | — | — |
| 2016-12-27 | $27.90 | $27.90 | 204,900 | — | — |
| 2016-12-23 | $28.05 | $28.05 | 367,100 | — | — |
| 2016-12-22 | $28.00 | $28.00 | 222,300 | — | — |
| 2016-12-21 | $27.90 | $27.90 | 181,700 | — | — |
| 2016-12-20 | $27.90 | $27.90 | 119,100 | — | — |
| 2016-12-19 | $27.80 | $27.80 | 148,100 | — | — |
| 2016-12-16 | $28.30 | $28.30 | 833,400 | — | — |
| 2016-12-15 | $27.75 | $27.75 | 188,400 | — | — |
| 2016-12-14 | $27.80 | $27.80 | 350,600 | — | — |
| 2016-12-13 | $27.60 | $27.60 | 226,200 | — | — |
| 2016-12-12 | $27.80 | $27.80 | 274,200 | — | — |
| 2016-12-09 | $28.15 | $28.15 | 213,400 | — | — |
| 2016-12-08 | $27.85 | $27.85 | 249,800 | — | — |
| 2016-12-07 | $27.50 | $27.50 | 255,300 | — | — |
| 2016-12-06 | $28.15 | $28.15 | 233,200 | — | — |
| 2016-12-05 | $28.15 | $28.15 | 228,300 | — | — |
| 2016-12-02 | $27.90 | $27.90 | 157,400 | — | — |
| 2016-12-01 | $27.55 | $27.55 | 360,800 | — | — |
| 2016-11-30 | $26.90 | $26.90 | 399,900 | — | — |
| 2016-11-29 | $27.85 | $27.85 | 225,500 | — | — |
| 2016-11-28 | $27.80 | $27.80 | 308,000 | — | — |
| 2016-11-25 | $28.05 | $28.05 | 199,400 | — | — |
| 2016-11-23 | $28.10 | $28.10 | 318,900 | — | — |
| 2016-11-22 | $27.75 | $27.75 | 227,900 | — | — |
| 2016-11-21 | $28.45 | $28.45 | 265,400 | — | — |
| 2016-11-18 | $28.25 | $28.25 | 301,200 | — | — |
| 2016-11-17 | $28.00 | $28.00 | 305,300 | — | — |
| 2016-11-16 | $27.70 | $27.70 | 276,400 | — | — |
| 2016-11-15 | $28.50 | $28.50 | 385,100 | — | — |
| 2016-11-14 | $28.05 | $28.05 | 781,000 | — | — |
| 2016-11-11 | $27.65 | $27.65 | 485,600 | — | — |
| 2016-11-10 | $27.95 | $27.95 | 1,092,700 | — | — |
| 2016-11-09 | $27.10 | $27.10 | 729,100 | — | — |
| 2016-11-08 | $24.15 | $24.15 | 881,100 | — | — |
| 2016-11-07 | $25.60 | $25.60 | 2,411,400 | — | — |
| 2016-11-04 | $28.15 | $28.15 | 275,600 | — | — |
| 2016-11-03 | $27.30 | $27.30 | 386,800 | — | — |
| 2016-11-02 | $29.05 | $29.05 | 380,200 | — | — |
| 2016-11-01 | $27.80 | $27.80 | 279,200 | — | — |
| 2016-10-31 | $27.35 | $27.35 | 389,800 | — | — |
| 2016-10-28 | $28.70 | $28.70 | 355,300 | — | — |
| 2016-10-27 | $29.50 | $29.50 | 271,900 | — | — |
| 2016-10-26 | $29.73 | $29.73 | 286,800 | — | — |
| 2016-10-25 | $30.52 | $30.52 | 297,400 | — | — |
| 2016-10-24 | $30.69 | $30.69 | 189,500 | — | — |
| 2016-10-21 | $30.49 | $30.49 | 296,100 | — | — |
| 2016-10-20 | $30.39 | $30.39 | 443,000 | — | — |
| 2016-10-19 | $29.76 | $29.76 | 949,300 | — | — |
| 2016-10-18 | $29.22 | $29.22 | 323,100 | — | — |
| 2016-10-17 | $28.88 | $28.88 | 273,500 | — | — |
| 2016-10-14 | $28.18 | $28.18 | 284,500 | — | — |
| 2016-10-13 | $28.44 | $28.44 | 244,800 | — | — |
| 2016-10-12 | $27.88 | $27.88 | 320,000 | — | — |
| 2016-10-11 | $28.52 | $28.52 | 409,600 | — | — |
| 2016-10-10 | $28.71 | $28.71 | 359,000 | — | — |
| 2016-10-07 | $27.04 | $27.04 | 459,400 | — | — |
| 2016-10-06 | $25.25 | $25.25 | 213,100 | — | — |
| 2016-10-05 | $25.78 | $25.78 | 195,100 | — | — |
| 2016-10-04 | $25.33 | $25.33 | 351,600 | — | — |
| 2016-10-03 | $25.45 | $25.45 | 496,200 | — | — |
| 2016-09-30 | $26.78 | $26.78 | 270,800 | — | — |
| 2016-09-29 | $26.29 | $26.29 | 633,300 | — | — |
| 2016-09-28 | $28.79 | $28.79 | 388,400 | — | — |
| 2016-09-27 | $30.92 | $30.92 | 497,900 | — | — |
| 2016-09-26 | $29.69 | $29.69 | 265,200 | — | — |
| 2016-09-23 | $30.00 | $30.00 | 196,800 | — | — |
| 2016-09-22 | $30.88 | $30.88 | 290,100 | — | — |
| 2016-09-21 | $30.75 | $30.75 | 391,000 | — | — |
| 2016-09-20 | $31.57 | $31.57 | 592,000 | — | — |
| 2016-09-19 | $30.03 | $30.03 | 448,700 | — | — |
| 2016-09-16 | $30.98 | $30.98 | 1,507,100 | — | — |
| 2016-09-15 | $30.22 | $30.22 | 316,300 | — | — |
| 2016-09-14 | $30.67 | $30.67 | 332,200 | — | — |
| 2016-09-13 | $29.84 | $29.84 | 254,300 | — | — |
| 2016-09-12 | $31.36 | $31.36 | 525,800 | — | — |
| 2016-09-09 | $29.78 | $29.78 | 293,100 | — | — |
| 2016-09-08 | $30.58 | $30.58 | 288,400 | — | — |
| 2016-09-07 | $30.35 | $30.35 | 432,700 | — | — |
| 2016-09-06 | $30.03 | $30.03 | 410,800 | — | — |
| 2016-09-02 | $30.81 | $30.81 | 430,800 | — | — |
| 2016-09-01 | $29.98 | $29.98 | 409,700 | — | — |
| 2016-08-31 | $29.77 | $29.77 | 291,500 | — | — |
| 2016-08-30 | $29.51 | $29.51 | 152,800 | — | — |
| 2016-08-29 | $29.25 | $29.25 | 170,300 | — | — |
| 2016-08-26 | $29.39 | $29.39 | 219,900 | — | — |
| 2016-08-25 | $29.35 | $29.35 | 427,900 | — | — |
| 2016-08-24 | $28.95 | $28.95 | 269,700 | — | — |
| 2016-08-23 | $29.89 | $29.89 | 302,400 | — | — |
| 2016-08-22 | $30.21 | $30.21 | 252,200 | — | — |
| 2016-08-19 | $30.51 | $30.51 | 309,500 | — | — |
| 2016-08-18 | $30.14 | $30.14 | 263,700 | — | — |
| 2016-08-17 | $29.71 | $29.71 | 219,300 | — | — |
| 2016-08-16 | $29.16 | $29.16 | 331,200 | — | — |
| 2016-08-15 | $30.10 | $30.10 | 422,600 | — | — |
| 2016-08-12 | $29.50 | $29.50 | 211,800 | — | — |
| 2016-08-11 | $30.05 | $30.05 | 387,400 | — | — |
| 2016-08-10 | $29.04 | $29.04 | 464,200 | — | — |
| 2016-08-09 | $29.70 | $29.70 | 726,800 | — | — |
| 2016-08-08 | $30.04 | $30.04 | 1,108,300 | — | — |
| 2016-08-05 | $29.12 | $29.12 | 373,000 | — | — |
| 2016-08-04 | $28.09 | $28.09 | 226,300 | — | — |
| 2016-08-03 | $27.92 | $27.92 | 314,000 | — | — |
| 2016-08-02 | $27.33 | $27.33 | 498,900 | — | — |
| 2016-08-01 | $25.82 | $25.82 | 174,400 | — | — |
| 2016-07-29 | $25.39 | $25.39 | 240,300 | — | — |
| 2016-07-28 | $24.57 | $24.57 | 260,200 | — | — |
| 2016-07-27 | $25.78 | $25.78 | 245,900 | — | — |
| 2016-07-26 | $24.70 | $24.70 | 177,500 | — | — |
| 2016-07-25 | $24.12 | $24.12 | 119,500 | — | — |
| 2016-07-22 | $24.22 | $24.22 | 330,800 | — | — |
| 2016-07-21 | $23.98 | $23.98 | 363,700 | — | — |
| 2016-07-20 | $26.10 | $26.10 | 542,700 | — | — |
| 2016-07-19 | $23.85 | $23.85 | 344,800 | — | — |
| 2016-07-18 | $23.44 | $23.44 | 222,300 | — | — |
| 2016-07-15 | $23.61 | $23.61 | 437,900 | — | — |
| 2016-07-14 | $22.12 | $22.12 | 324,900 | — | — |
| 2016-07-13 | $22.60 | $22.60 | 550,600 | — | — |
| 2016-07-12 | $22.91 | $22.91 | 677,700 | — | — |
| 2016-07-11 | $21.93 | $21.93 | 1,861,200 | — | — |
| 2016-07-08 | $17.22 | $17.22 | 487,700 | — | — |
| 2016-07-07 | $16.43 | $16.43 | 332,200 | — | — |
| 2016-07-06 | $16.51 | $16.51 | 338,200 | — | — |
| 2016-07-05 | $16.66 | $16.66 | 176,600 | — | — |
| 2016-07-01 | $16.84 | $16.84 | 227,600 | — | — |
| 2016-06-30 | $16.89 | $16.89 | 426,400 | — | — |
| 2016-06-29 | $16.79 | $16.79 | 390,000 | — | — |
| 2016-06-28 | $15.64 | $15.64 | 289,300 | — | — |
| 2016-06-27 | $14.13 | $14.13 | 270,000 | — | — |
| 2016-06-24 | $15.32 | $15.32 | 866,700 | — | — |
| 2016-06-23 | $16.47 | $16.47 | 147,500 | — | — |
| 2016-06-22 | $16.02 | $16.02 | 224,600 | — | — |
| 2016-06-21 | $15.69 | $15.69 | 235,300 | — | — |
| 2016-06-20 | $15.63 | $15.63 | 144,300 | — | — |
| 2016-06-17 | $15.57 | $15.57 | 363,600 | — | — |
| 2016-06-16 | $16.01 | $16.01 | 134,200 | — | — |
| 2016-06-15 | $16.44 | $16.44 | 264,700 | — | — |
| 2016-06-14 | $16.00 | $16.00 | 330,600 | — | — |
| 2016-06-13 | $16.51 | $16.51 | 454,500 | — | — |
| 2016-06-10 | $16.01 | $16.01 | 876,300 | — | — |
| 2016-06-09 | $16.95 | $16.95 | 371,800 | — | — |
| 2016-06-08 | $18.04 | $18.04 | 436,900 | — | — |
| 2016-06-07 | $17.42 | $17.42 | 740,400 | — | — |
| 2016-06-06 | $17.81 | $17.81 | 192,100 | — | — |
| 2016-06-03 | $18.28 | $18.28 | 861,700 | — | — |
| 2016-06-02 | $19.47 | $19.47 | 503,600 | — | — |
| 2016-06-01 | $18.88 | $18.88 | 597,000 | — | — |
| 2016-05-31 | $18.65 | $18.65 | 717,100 | — | — |
| 2016-05-27 | $17.96 | $17.96 | 355,400 | — | — |
| 2016-05-26 | $18.01 | $18.01 | 219,100 | — | — |
| 2016-05-25 | $18.26 | $18.26 | 271,400 | — | — |
| 2016-05-24 | $18.28 | $18.28 | 359,000 | — | — |
| 2016-05-23 | $18.12 | $18.12 | 951,400 | — | — |
| 2016-05-20 | $19.50 | $19.50 | 167,400 | — | — |
| 2016-05-19 | $18.96 | $18.96 | 432,600 | — | — |
| 2016-05-18 | $19.49 | $19.49 | 1,703,000 | — | — |
| 2016-05-17 | $18.85 | $18.85 | 1,631,600 | — | — |
| 2016-05-16 | $16.27 | $16.27 | 380,900 | — | — |
| 2016-05-13 | $15.23 | $15.23 | 228,700 | — | — |
| 2016-05-12 | $16.02 | $16.02 | 295,200 | — | — |
| 2016-05-11 | $17.17 | $17.17 | 202,600 | — | — |
| 2016-05-10 | $18.00 | $18.00 | 1,206,300 | — | — |
| 2016-05-09 | $19.20 | $19.20 | 238,300 | — | — |
| 2016-05-06 | $19.21 | $19.21 | 286,600 | — | — |
| 2016-05-05 | $18.57 | $18.57 | 169,100 | — | — |
| 2016-05-04 | $18.65 | $18.65 | 208,900 | — | — |
| 2016-05-03 | $19.11 | $19.11 | 151,200 | — | — |
| 2016-05-02 | $19.97 | $19.97 | 164,900 | — | — |
| 2016-04-29 | $18.83 | $18.83 | 211,500 | — | — |
| 2016-04-28 | $19.25 | $19.25 | 180,700 | — | — |
| 2016-04-27 | $20.09 | $20.09 | 166,400 | — | — |
| 2016-04-26 | $20.46 | $20.46 | 148,100 | — | — |
| 2016-04-25 | $20.98 | $20.98 | 100,100 | — | — |
| 2016-04-22 | $21.74 | $21.74 | 184,000 | — | — |
| 2016-04-21 | $21.66 | $21.66 | 327,900 | — | — |
| 2016-04-20 | $21.06 | $21.06 | 204,500 | — | — |
| 2016-04-19 | $21.17 | $21.17 | 124,500 | — | — |
| 2016-04-18 | $21.99 | $21.99 | 137,200 | — | — |
| 2016-04-15 | $21.86 | $21.86 | 126,700 | — | — |
| 2016-04-14 | $21.88 | $21.88 | 130,100 | — | — |
| 2016-04-13 | $22.11 | $22.11 | 225,500 | — | — |
| 2016-04-12 | $21.56 | $21.56 | 165,800 | — | — |
| 2016-04-11 | $21.60 | $21.60 | 121,700 | — | — |
| 2016-04-08 | $22.23 | $22.23 | 142,000 | — | — |
| 2016-04-07 | $22.52 | $22.52 | 265,600 | — | — |
| 2016-04-06 | $23.85 | $23.85 | 272,800 | — | — |
| 2016-04-05 | $22.62 | $22.62 | 214,300 | — | — |
| 2016-04-04 | $22.07 | $22.07 | 374,100 | — | — |
| 2016-04-01 | $22.47 | $22.47 | 252,500 | — | — |
| 2016-03-31 | $21.23 | $21.23 | 227,600 | — | — |
| 2016-03-30 | $19.25 | $19.25 | 180,900 | — | — |
| 2016-03-29 | $19.82 | $19.82 | 183,400 | — | — |
| 2016-03-28 | $18.83 | $18.83 | 98,600 | — | — |
| 2016-03-24 | $19.41 | $19.41 | 190,200 | — | — |
| 2016-03-23 | $19.11 | $19.11 | 232,300 | — | — |
| 2016-03-22 | $20.00 | $20.00 | 192,800 | — | — |
| 2016-03-21 | $20.24 | $20.24 | 221,100 | — | — |
| 2016-03-18 | $19.39 | $19.39 | 303,600 | — | — |
| 2016-03-17 | $18.42 | $18.42 | 138,900 | — | — |
| 2016-03-16 | $18.41 | $18.41 | 94,000 | — | — |
| 2016-03-15 | $18.26 | $18.26 | 208,700 | — | — |
| 2016-03-14 | $20.04 | $20.04 | 180,500 | — | — |
| 2016-03-11 | $19.09 | $19.09 | 182,900 | — | — |
| 2016-03-10 | $18.00 | $18.00 | 278,200 | — | — |
| 2016-03-09 | $19.61 | $19.61 | 243,500 | — | — |
| 2016-03-08 | $19.27 | $19.27 | 369,000 | — | — |
| 2016-03-07 | $19.93 | $19.93 | 320,900 | — | — |
| 2016-03-04 | $18.46 | $18.46 | 331,800 | — | — |
| 2016-03-03 | $18.06 | $18.06 | 259,000 | — | — |
| 2016-03-02 | $17.64 | $17.64 | 547,100 | — | — |
| 2016-03-01 | $15.02 | $15.02 | 277,200 | — | — |
| 2016-02-29 | $14.19 | $14.19 | 279,200 | — | — |
| 2016-02-26 | $14.43 | $14.43 | 110,300 | — | — |
| 2016-02-25 | $13.82 | $13.82 | 97,700 | — | — |
| 2016-02-24 | $13.99 | $13.99 | 210,400 | — | — |
| 2016-02-23 | $13.94 | $13.94 | 336,900 | — | — |
| 2016-02-22 | $14.60 | $14.60 | 302,700 | — | — |
| 2016-02-19 | $14.63 | $14.63 | 210,800 | — | — |
| 2016-02-18 | $14.66 | $14.66 | 191,300 | — | — |
| 2016-02-17 | $15.41 | $15.41 | 268,300 | — | — |
| 2016-02-16 | $14.69 | $14.69 | 246,400 | — | — |
| 2016-02-12 | $13.61 | $13.61 | 228,600 | — | — |
| 2016-02-11 | $13.34 | $13.34 | 247,800 | — | — |
| 2016-02-10 | $12.85 | $12.85 | 217,800 | — | — |
| 2016-02-09 | $12.71 | $12.71 | 202,100 | — | — |
| 2016-02-08 | $12.54 | $12.54 | 330,200 | — | — |
| 2016-02-05 | $14.33 | $14.33 | 810,000 | — | — |
| 2016-02-04 | $13.24 | $13.24 | 249,800 | — | — |
| 2016-02-03 | $12.75 | $12.75 | 357,000 | — | — |
| 2016-02-02 | $13.12 | $13.12 | 665,100 | — | — |
| 2016-02-01 | $13.16 | $13.16 | 316,600 | — | — |
| 2016-01-29 | $13.26 | $13.26 | 310,300 | — | — |
| 2016-01-28 | $13.36 | $13.36 | 212,000 | — | — |
| 2016-01-27 | $13.61 | $13.61 | 235,200 | — | — |
| 2016-01-26 | $14.55 | $14.55 | 210,300 | — | — |
| 2016-01-25 | $14.69 | $14.69 | 282,100 | — | — |
| 2016-01-22 | $14.49 | $14.49 | 346,800 | — | — |
| 2016-01-21 | $14.03 | $14.03 | 425,300 | — | — |
| 2016-01-20 | $15.02 | $15.02 | 652,800 | — | — |
| 2016-01-19 | $15.10 | $15.10 | 311,300 | — | — |
| 2016-01-15 | $16.19 | $16.19 | 331,300 | — | — |
| 2016-01-14 | $16.00 | $16.00 | 397,300 | — | — |
| 2016-01-13 | $14.07 | $14.07 | 354,500 | — | — |
| 2016-01-12 | $16.70 | $16.70 | 611,800 | — | — |
| 2016-01-11 | $17.71 | $17.71 | 418,000 | — | — |
| 2016-01-08 | $18.27 | $18.27 | 181,300 | — | — |
| 2016-01-07 | $18.28 | $18.28 | 694,800 | — | — |
| 2016-01-06 | $18.87 | $18.87 | 433,300 | — | — |
| 2016-01-05 | $20.59 | $20.59 | 246,500 | — | — |
| 2016-01-04 | $21.07 | $21.07 | 209,900 | — | — |