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
- 2015-03-24 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 | $16.95 | $16.95 | 140,100 | — | — |
| 2016-12-29 | $16.67 | $16.67 | 110,000 | — | — |
| 2016-12-28 | $16.66 | $16.66 | 130,000 | — | — |
| 2016-12-27 | $17.06 | $17.06 | 82,500 | — | — |
| 2016-12-23 | $17.25 | $17.25 | 92,100 | — | — |
| 2016-12-22 | $17.05 | $17.05 | 120,100 | — | — |
| 2016-12-21 | $17.35 | $17.35 | 163,600 | — | — |
| 2016-12-20 | $17.08 | $17.08 | 176,600 | — | — |
| 2016-12-19 | $16.52 | $16.52 | 155,500 | — | — |
| 2016-12-16 | $17.05 | $17.05 | 160,800 | — | — |
| 2016-12-15 | $17.31 | $17.31 | 154,500 | — | — |
| 2016-12-14 | $17.43 | $17.43 | 107,300 | — | — |
| 2016-12-13 | $18.25 | $18.25 | 94,000 | — | — |
| 2016-12-12 | $17.63 | $17.63 | 119,100 | — | — |
| 2016-12-09 | $17.52 | $17.52 | 44,300 | — | — |
| 2016-12-08 | $17.15 | $17.15 | 126,500 | — | — |
| 2016-12-07 | $17.47 | $17.47 | 164,900 | — | — |
| 2016-12-06 | $17.29 | $17.29 | 160,100 | — | — |
| 2016-12-05 | $17.22 | $17.22 | 77,100 | — | — |
| 2016-12-02 | $17.00 | $17.00 | 92,700 | — | — |
| 2016-12-01 | $16.40 | $16.40 | 129,600 | — | — |
| 2016-11-30 | $16.86 | $16.86 | 78,200 | — | — |
| 2016-11-29 | $17.62 | $17.62 | 194,700 | — | — |
| 2016-11-28 | $17.40 | $17.40 | 92,000 | — | — |
| 2016-11-25 | $18.05 | $18.05 | 92,200 | — | — |
| 2016-11-23 | $17.41 | $17.41 | 221,100 | — | — |
| 2016-11-22 | $17.94 | $17.94 | 90,600 | — | — |
| 2016-11-21 | $18.00 | $18.00 | 81,500 | — | — |
| 2016-11-18 | $17.92 | $17.92 | 99,500 | — | — |
| 2016-11-17 | $18.31 | $18.31 | 164,400 | — | — |
| 2016-11-16 | $19.70 | $19.70 | 268,100 | — | — |
| 2016-11-15 | $18.74 | $18.74 | 59,800 | — | — |
| 2016-11-14 | $19.09 | $19.09 | 76,400 | — | — |
| 2016-11-11 | $19.13 | $19.13 | 79,900 | — | — |
| 2016-11-10 | $19.32 | $19.32 | 129,200 | — | — |
| 2016-11-09 | $18.15 | $18.15 | 195,700 | — | — |
| 2016-11-08 | $16.56 | $16.56 | 92,800 | — | — |
| 2016-11-07 | $16.69 | $16.69 | 106,900 | — | — |
| 2016-11-04 | $17.19 | $17.19 | 93,300 | — | — |
| 2016-11-03 | $17.09 | $17.09 | 73,200 | — | — |
| 2016-11-02 | $17.32 | $17.32 | 55,000 | — | — |
| 2016-11-01 | $17.80 | $17.80 | 50,000 | — | — |
| 2016-10-31 | $17.68 | $17.68 | 51,900 | — | — |
| 2016-10-28 | $17.95 | $17.95 | 58,300 | — | — |
| 2016-10-27 | $18.11 | $18.11 | 143,200 | — | — |
| 2016-10-26 | $18.01 | $18.01 | 105,800 | — | — |
| 2016-10-25 | $18.06 | $18.06 | 101,000 | — | — |
| 2016-10-24 | $18.52 | $18.52 | 64,800 | — | — |
| 2016-10-21 | $19.00 | $19.00 | 131,800 | — | — |
| 2016-10-20 | $19.06 | $19.06 | 167,600 | — | — |
| 2016-10-19 | $19.55 | $19.55 | 86,600 | — | — |
| 2016-10-18 | $19.55 | $19.55 | 166,400 | — | — |
| 2016-10-17 | $19.91 | $19.91 | 65,100 | — | — |
| 2016-10-14 | $20.11 | $20.11 | 74,200 | — | — |
| 2016-10-13 | $20.47 | $20.47 | 115,800 | — | — |
| 2016-10-12 | $21.51 | $21.51 | 110,000 | — | — |
| 2016-10-11 | $22.09 | $22.09 | 109,200 | — | — |
| 2016-10-10 | $22.91 | $22.91 | 42,300 | — | — |
| 2016-10-07 | $22.72 | $22.72 | 103,000 | — | — |
| 2016-10-06 | $22.65 | $22.65 | 53,200 | — | — |
| 2016-10-05 | $23.10 | $23.10 | 94,700 | — | — |
| 2016-10-04 | $23.00 | $23.00 | 68,900 | — | — |
| 2016-10-03 | $23.24 | $23.24 | 120,000 | — | — |
| 2016-09-30 | $24.08 | $24.08 | 70,000 | — | — |
| 2016-09-29 | $24.07 | $24.07 | 91,100 | — | — |
| 2016-09-28 | $24.97 | $24.97 | 59,300 | — | — |
| 2016-09-27 | $24.62 | $24.62 | 109,100 | — | — |
| 2016-09-26 | $24.82 | $24.82 | 99,500 | — | — |
| 2016-09-23 | $25.45 | $25.45 | 60,000 | — | — |
| 2016-09-22 | $25.72 | $25.72 | 39,300 | — | — |
| 2016-09-21 | $25.26 | $25.26 | 60,700 | — | — |
| 2016-09-20 | $24.66 | $24.66 | 170,500 | — | — |
| 2016-09-19 | $24.39 | $24.39 | 114,300 | — | — |
| 2016-09-16 | $25.05 | $25.05 | 78,300 | — | — |
| 2016-09-15 | $25.36 | $25.36 | 44,500 | — | — |
| 2016-09-14 | $25.48 | $25.48 | 69,900 | — | — |
| 2016-09-13 | $24.76 | $24.76 | 119,500 | — | — |
| 2016-09-12 | $25.89 | $25.89 | 88,200 | — | — |
| 2016-09-09 | $25.33 | $25.33 | 76,300 | — | — |
| 2016-09-08 | $26.39 | $26.39 | 114,500 | — | — |
| 2016-09-07 | $26.11 | $26.11 | 33,100 | — | — |
| 2016-09-06 | $26.30 | $26.30 | 50,100 | — | — |
| 2016-09-02 | $26.40 | $26.40 | 35,600 | — | — |
| 2016-09-01 | $26.40 | $26.40 | 74,600 | — | — |
| 2016-08-31 | $26.52 | $26.52 | 133,800 | — | — |
| 2016-08-30 | $26.43 | $26.43 | 93,800 | — | — |
| 2016-08-29 | $26.46 | $26.46 | 31,000 | — | — |
| 2016-08-26 | $26.56 | $26.56 | 36,300 | — | — |
| 2016-08-25 | $26.46 | $26.46 | 57,000 | — | — |
| 2016-08-24 | $26.97 | $26.97 | 90,500 | — | — |
| 2016-08-23 | $27.08 | $27.08 | 270,800 | — | — |
| 2016-08-22 | $26.65 | $26.65 | 144,100 | — | — |
| 2016-08-19 | $25.90 | $25.90 | 91,900 | — | — |
| 2016-08-18 | $26.71 | $26.71 | 116,200 | — | — |
| 2016-08-17 | $27.14 | $27.14 | 67,200 | — | — |
| 2016-08-16 | $27.87 | $27.87 | 29,500 | — | — |
| 2016-08-15 | $28.23 | $28.23 | 88,600 | — | — |
| 2016-08-12 | $27.59 | $27.59 | 98,500 | — | — |
| 2016-08-11 | $27.02 | $27.02 | 35,400 | — | — |
| 2016-08-10 | $27.58 | $27.58 | 99,000 | — | — |
| 2016-08-09 | $27.91 | $27.91 | 107,400 | — | — |
| 2016-08-08 | $27.76 | $27.76 | 45,400 | — | — |
| 2016-08-05 | $28.35 | $28.35 | 90,000 | — | — |
| 2016-08-04 | $27.69 | $27.69 | 77,700 | — | — |
| 2016-08-03 | $27.50 | $27.50 | 59,300 | — | — |
| 2016-08-02 | $27.20 | $27.20 | 64,600 | — | — |
| 2016-08-01 | $27.10 | $27.10 | 88,500 | — | — |
| 2016-07-29 | $26.37 | $26.37 | 61,900 | — | — |
| 2016-07-28 | $26.10 | $26.10 | 76,400 | — | — |
| 2016-07-27 | $26.01 | $26.01 | 83,100 | — | — |
| 2016-07-26 | $25.39 | $25.39 | 112,500 | — | — |
| 2016-07-25 | $25.25 | $25.25 | 61,700 | — | — |
| 2016-07-22 | $25.21 | $25.21 | 54,900 | — | — |
| 2016-07-21 | $25.14 | $25.14 | 54,200 | — | — |
| 2016-07-20 | $25.38 | $25.38 | 44,400 | — | — |
| 2016-07-19 | $25.25 | $25.25 | 51,500 | — | — |
| 2016-07-18 | $25.88 | $25.88 | 40,600 | — | — |
| 2016-07-15 | $25.91 | $25.91 | 49,600 | — | — |
| 2016-07-14 | $25.56 | $25.56 | 95,700 | — | — |
| 2016-07-13 | $25.85 | $25.85 | 177,600 | — | — |
| 2016-07-12 | $25.41 | $25.41 | 34,900 | — | — |
| 2016-07-11 | $25.75 | $25.75 | 115,400 | — | — |
| 2016-07-08 | $25.15 | $25.15 | 577,400 | — | — |
| 2016-07-07 | $26.72 | $26.72 | 96,300 | — | — |
| 2016-07-06 | $26.83 | $26.83 | 89,300 | — | — |
| 2016-07-05 | $26.52 | $26.52 | 50,500 | — | — |
| 2016-07-01 | $27.25 | $27.25 | 148,800 | — | — |
| 2016-06-30 | $26.59 | $26.59 | 91,600 | — | — |
| 2016-06-29 | $26.67 | $26.67 | 135,200 | — | — |
| 2016-06-28 | $25.97 | $25.97 | 123,600 | — | — |
| 2016-06-27 | $25.34 | $25.34 | 98,100 | — | — |
| 2016-06-24 | $26.61 | $26.61 | 199,100 | — | — |
| 2016-06-23 | $28.90 | $28.90 | 105,600 | — | — |
| 2016-06-22 | $27.82 | $27.82 | 69,100 | — | — |
| 2016-06-21 | $27.69 | $27.69 | 117,700 | — | — |
| 2016-06-20 | $27.78 | $27.78 | 87,300 | — | — |
| 2016-06-17 | $26.70 | $26.70 | 97,200 | — | — |
| 2016-06-16 | $26.96 | $26.96 | 86,600 | — | — |
| 2016-06-15 | $27.69 | $27.69 | 149,900 | — | — |
| 2016-06-14 | $27.89 | $27.89 | 207,800 | — | — |
| 2016-06-13 | $28.91 | $28.91 | 185,800 | — | — |
| 2016-06-10 | $29.48 | $29.48 | 198,100 | — | — |
| 2016-06-09 | $31.01 | $31.01 | 136,700 | — | — |
| 2016-06-08 | $32.70 | $32.70 | 140,900 | — | — |
| 2016-06-07 | $32.99 | $32.99 | 114,600 | — | — |
| 2016-06-06 | $33.64 | $33.64 | 131,200 | — | — |
| 2016-06-03 | $32.65 | $32.65 | 101,800 | — | — |
| 2016-06-02 | $33.16 | $33.16 | 100,500 | — | — |
| 2016-06-01 | $32.51 | $32.51 | 75,400 | — | — |
| 2016-05-31 | $32.78 | $32.78 | 125,400 | — | — |
| 2016-05-27 | $31.22 | $31.22 | 133,000 | — | — |
| 2016-05-26 | $31.71 | $31.71 | 87,300 | — | — |
| 2016-05-25 | $31.45 | $31.45 | 87,000 | — | — |
| 2016-05-24 | $31.26 | $31.26 | 114,000 | — | — |
| 2016-05-23 | $31.27 | $31.27 | 197,900 | — | — |
| 2016-05-20 | $30.78 | $30.78 | 198,100 | — | — |
| 2016-05-19 | $29.25 | $29.25 | 167,100 | — | — |
| 2016-05-18 | $29.33 | $29.33 | 165,500 | — | — |
| 2016-05-17 | $29.88 | $29.88 | 98,100 | — | — |
| 2016-05-16 | $31.39 | $31.39 | 189,500 | — | — |
| 2016-05-13 | $30.00 | $30.00 | 245,200 | — | — |
| 2016-05-12 | $29.65 | $29.65 | 297,600 | — | — |
| 2016-05-11 | $30.94 | $30.94 | 212,400 | — | — |
| 2016-05-10 | $32.10 | $32.10 | 154,300 | — | — |
| 2016-05-09 | $33.38 | $33.38 | 577,800 | — | — |
| 2016-05-06 | $30.92 | $30.92 | 287,700 | — | — |
| 2016-05-05 | $26.95 | $26.95 | 102,200 | — | — |
| 2016-05-04 | $27.26 | $27.26 | 155,900 | — | — |
| 2016-05-03 | $27.03 | $27.03 | 91,700 | — | — |
| 2016-05-02 | $27.66 | $27.66 | 81,500 | — | — |
| 2016-04-29 | $27.21 | $27.21 | 68,700 | — | — |
| 2016-04-28 | $27.65 | $27.65 | 59,900 | — | — |
| 2016-04-27 | $27.55 | $27.55 | 60,300 | — | — |
| 2016-04-26 | $27.87 | $27.87 | 103,100 | — | — |
| 2016-04-25 | $28.85 | $28.85 | 59,000 | — | — |
| 2016-04-22 | $28.87 | $28.87 | 41,300 | — | — |
| 2016-04-21 | $28.98 | $28.98 | 71,600 | — | — |
| 2016-04-20 | $29.49 | $29.49 | 44,200 | — | — |
| 2016-04-19 | $29.36 | $29.36 | 75,600 | — | — |
| 2016-04-18 | $29.08 | $29.08 | 62,800 | — | — |
| 2016-04-15 | $28.30 | $28.30 | 79,700 | — | — |
| 2016-04-14 | $28.32 | $28.32 | 196,100 | — | — |
| 2016-04-13 | $28.78 | $28.78 | 85,800 | — | — |
| 2016-04-12 | $27.59 | $27.59 | 144,500 | — | — |
| 2016-04-11 | $28.09 | $28.09 | 81,700 | — | — |
| 2016-04-08 | $28.87 | $28.87 | 63,600 | — | — |
| 2016-04-07 | $29.39 | $29.39 | 133,300 | — | — |
| 2016-04-06 | $30.99 | $30.99 | 344,200 | — | — |
| 2016-04-05 | $29.15 | $29.15 | 246,000 | — | — |
| 2016-04-04 | $28.05 | $28.05 | 100,200 | — | — |
| 2016-04-01 | $27.95 | $27.95 | 106,600 | — | — |
| 2016-03-31 | $27.50 | $27.50 | 173,800 | — | — |
| 2016-03-30 | $27.22 | $27.22 | 130,900 | — | — |
| 2016-03-29 | $27.29 | $27.29 | 148,400 | — | — |
| 2016-03-28 | $26.90 | $26.90 | 72,300 | — | — |
| 2016-03-24 | $27.10 | $27.10 | 81,900 | — | — |
| 2016-03-23 | $27.08 | $27.08 | 115,700 | — | — |
| 2016-03-22 | $27.84 | $27.84 | 92,000 | — | — |
| 2016-03-21 | $27.73 | $27.73 | 99,600 | — | — |
| 2016-03-18 | $27.17 | $27.17 | 330,800 | — | — |
| 2016-03-17 | $25.51 | $25.51 | 175,800 | — | — |
| 2016-03-16 | $25.25 | $25.25 | 203,800 | — | — |
| 2016-03-15 | $25.50 | $25.50 | 185,000 | — | — |
| 2016-03-14 | $25.27 | $25.27 | 120,900 | — | — |
| 2016-03-11 | $24.89 | $24.89 | 142,600 | — | — |
| 2016-03-10 | $24.57 | $24.57 | 130,100 | — | — |
| 2016-03-09 | $24.53 | $24.53 | 166,200 | — | — |
| 2016-03-08 | $25.43 | $25.43 | 168,300 | — | — |
| 2016-03-07 | $26.49 | $26.49 | 176,200 | — | — |
| 2016-03-04 | $26.29 | $26.29 | 217,000 | — | — |
| 2016-03-03 | $26.41 | $26.41 | 182,000 | — | — |
| 2016-03-02 | $25.42 | $25.42 | 282,600 | — | — |
| 2016-03-01 | $25.14 | $25.14 | 291,100 | — | — |
| 2016-02-29 | $23.81 | $23.81 | 327,000 | — | — |
| 2016-02-26 | $22.89 | $22.89 | 277,600 | — | — |
| 2016-02-25 | $21.50 | $21.50 | 45,800 | — | — |
| 2016-02-24 | $21.32 | $21.32 | 90,100 | — | — |
| 2016-02-23 | $21.28 | $21.28 | 67,200 | — | — |
| 2016-02-22 | $22.17 | $22.17 | 138,000 | — | — |
| 2016-02-19 | $22.06 | $22.06 | 115,700 | — | — |
| 2016-02-18 | $21.96 | $21.96 | 308,100 | — | — |
| 2016-02-17 | $23.32 | $23.32 | 367,000 | — | — |
| 2016-02-16 | $21.25 | $21.25 | 376,100 | — | — |
| 2016-02-12 | $19.45 | $19.45 | 95,800 | — | — |
| 2016-02-11 | $19.30 | $19.30 | 65,700 | — | — |
| 2016-02-10 | $19.38 | $19.38 | 82,600 | — | — |
| 2016-02-09 | $18.77 | $18.77 | 140,000 | — | — |
| 2016-02-08 | $19.45 | $19.45 | 104,300 | — | — |
| 2016-02-05 | $20.41 | $20.41 | 107,000 | — | — |
| 2016-02-04 | $21.50 | $21.50 | 169,000 | — | — |
| 2016-02-03 | $20.27 | $20.27 | 376,500 | — | — |
| 2016-02-02 | $20.91 | $20.91 | 187,600 | — | — |
| 2016-02-01 | $22.08 | $22.08 | 229,600 | — | — |
| 2016-01-29 | $22.36 | $22.36 | 213,700 | — | — |
| 2016-01-28 | $21.99 | $21.99 | 254,100 | — | — |
| 2016-01-27 | $23.07 | $23.07 | 152,000 | — | — |
| 2016-01-26 | $24.28 | $24.28 | 159,000 | — | — |
| 2016-01-25 | $23.65 | $23.65 | 136,700 | — | — |
| 2016-01-22 | $23.89 | $23.89 | 92,900 | — | — |
| 2016-01-21 | $23.02 | $23.02 | 81,300 | — | — |
| 2016-01-20 | $23.35 | $23.35 | 227,500 | — | — |
| 2016-01-19 | $22.17 | $22.17 | 273,300 | — | — |
| 2016-01-15 | $22.78 | $22.78 | 162,200 | — | — |
| 2016-01-14 | $24.37 | $24.37 | 219,100 | — | — |
| 2016-01-13 | $24.01 | $24.01 | 182,100 | — | — |
| 2016-01-12 | $25.55 | $25.55 | 291,700 | — | — |
| 2016-01-11 | $24.04 | $24.04 | 341,400 | — | — |
| 2016-01-08 | $26.55 | $26.55 | 102,000 | — | — |
| 2016-01-07 | $26.83 | $26.83 | 224,500 | — | — |
| 2016-01-06 | $28.27 | $28.27 | 189,000 | — | — |
| 2016-01-05 | $29.41 | $29.41 | 126,200 | — | — |
| 2016-01-04 | $30.16 | $30.16 | 134,400 | — | — |