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
- 2007-10-23 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 | $25.39 | $42.62 | 843,400 | — | — |
| 2016-12-29 | $24.62 | $41.32 | 652,400 | — | — |
| 2016-12-28 | $24.14 | $40.52 | 688,100 | — | — |
| 2016-12-27 | $23.74 | $39.85 | 558,800 | — | — |
| 2016-12-23 | $23.79 | $39.93 | 862,700 | — | — |
| 2016-12-22 | $23.69 | $39.76 | 1,988,100 | — | — |
| 2016-12-21 | $21.44 | $35.99 | 432,500 | — | — |
| 2016-12-20 | $21.40 | $35.92 | 563,600 | — | — |
| 2016-12-19 | $21.38 | $35.89 | 819,000 | — | — |
| 2016-12-16 | $21.23 | $35.63 | 3,110,200 | — | — |
| 2016-12-15 | $21.44 | $35.99 | 1,001,800 | — | — |
| 2016-12-14 | $21.03 | $35.30 | 1,495,800 | — | — |
| 2016-12-13 | $23.25 | $39.03 | 974,700 | — | — |
| 2016-12-12 | $23.21 | $38.96 | 878,800 | — | — |
| 2016-12-09 | $23.47 | $39.39 | 1,645,500 | — | — |
| 2016-12-08 | $24.77 | $41.58 | 3,125,900 | — | — |
| 2016-12-07 | $21.14 | $35.48 | 2,420,400 | — | — |
| 2016-12-06 | $18.49 | $31.04 | 693,800 | — | — |
| 2016-12-05 | $18.06 | $30.31 | 684,800 | — | — |
| 2016-12-02 | $16.75 | $28.12 | 456,700 | — | — |
| 2016-12-01 | $17.30 | $29.04 | 927,700 | — | — |
| 2016-11-30 | $16.73 | $28.08 | 1,298,600 | — | — |
| 2016-11-29 | $16.16 | $27.12 | 963,300 | — | — |
| 2016-11-28 | $16.81 | $28.22 | 572,000 | — | — |
| 2016-11-25 | $17.56 | $29.47 | 208,600 | — | — |
| 2016-11-23 | $17.61 | $29.56 | 639,100 | — | — |
| 2016-11-22 | $17.95 | $30.13 | 837,500 | — | — |
| 2016-11-21 | $17.63 | $29.59 | 958,500 | — | — |
| 2016-11-18 | $17.47 | $29.32 | 854,200 | — | — |
| 2016-11-17 | $17.13 | $28.75 | 888,400 | — | — |
| 2016-11-16 | $16.73 | $28.08 | 776,500 | — | — |
| 2016-11-15 | $16.53 | $27.75 | 1,226,200 | — | — |
| 2016-11-14 | $16.33 | $27.41 | 1,246,700 | — | — |
| 2016-11-11 | $16.01 | $26.87 | 1,007,500 | — | — |
| 2016-11-10 | $15.93 | $26.74 | 1,737,700 | — | — |
| 2016-11-09 | $15.87 | $26.64 | 2,429,000 | — | — |
| 2016-11-08 | $12.79 | $21.47 | 464,500 | — | — |
| 2016-11-07 | $12.91 | $21.67 | 484,700 | — | — |
| 2016-11-04 | $12.89 | $21.64 | 784,600 | — | — |
| 2016-11-03 | $12.64 | $21.22 | 1,333,900 | — | — |
| 2016-11-02 | $13.01 | $21.00 | 998,800 | — | — |
| 2016-11-01 | $13.35 | $21.55 | 790,300 | — | — |
| 2016-10-31 | $13.26 | $21.40 | 728,300 | — | — |
| 2016-10-28 | $13.23 | $21.35 | 1,451,700 | — | — |
| 2016-10-27 | $13.58 | $21.92 | 1,516,400 | — | — |
| 2016-10-26 | $14.89 | $24.03 | 820,800 | — | — |
| 2016-10-25 | $15.06 | $24.31 | 406,700 | — | — |
| 2016-10-24 | $14.94 | $24.11 | 410,900 | — | — |
| 2016-10-21 | $15.15 | $24.45 | 551,100 | — | — |
| 2016-10-20 | $14.57 | $23.52 | 350,700 | — | — |
| 2016-10-19 | $14.31 | $23.10 | 347,800 | — | — |
| 2016-10-18 | $14.53 | $23.45 | 348,100 | — | — |
| 2016-10-17 | $14.31 | $23.10 | 458,100 | — | — |
| 2016-10-14 | $14.63 | $23.61 | 376,600 | — | — |
| 2016-10-13 | $14.35 | $23.16 | 443,000 | — | — |
| 2016-10-12 | $14.52 | $23.44 | 306,300 | — | — |
| 2016-10-11 | $14.72 | $23.76 | 609,700 | — | — |
| 2016-10-10 | $14.90 | $24.05 | 904,000 | — | — |
| 2016-10-07 | $13.95 | $22.52 | 857,400 | — | — |
| 2016-10-06 | $14.16 | $22.85 | 479,900 | — | — |
| 2016-10-05 | $14.57 | $23.52 | 616,600 | — | — |
| 2016-10-04 | $14.06 | $22.69 | 509,900 | — | — |
| 2016-10-03 | $13.53 | $21.84 | 481,400 | — | — |
| 2016-09-30 | $13.77 | $22.22 | 646,300 | — | — |
| 2016-09-29 | $13.60 | $21.95 | 995,400 | — | — |
| 2016-09-28 | $14.29 | $23.06 | 874,400 | — | — |
| 2016-09-27 | $14.19 | $22.90 | 762,600 | — | — |
| 2016-09-26 | $14.06 | $22.69 | 1,183,400 | — | — |
| 2016-09-23 | $14.71 | $23.74 | 658,200 | — | — |
| 2016-09-22 | $14.84 | $23.95 | 718,700 | — | — |
| 2016-09-21 | $14.94 | $24.11 | 901,400 | — | — |
| 2016-09-20 | $15.15 | $24.45 | 975,700 | — | — |
| 2016-09-19 | $16.10 | $25.99 | 1,411,200 | — | — |
| 2016-09-16 | $15.77 | $25.45 | 2,330,800 | — | — |
| 2016-09-15 | $15.15 | $24.45 | 831,600 | — | — |
| 2016-09-14 | $14.65 | $23.65 | 1,204,500 | — | — |
| 2016-09-13 | $15.69 | $25.32 | 1,655,400 | — | — |
| 2016-09-12 | $15.44 | $24.92 | 1,126,700 | — | — |
| 2016-09-09 | $15.45 | $24.94 | 1,573,500 | — | — |
| 2016-09-08 | $14.76 | $23.82 | 696,200 | — | — |
| 2016-09-07 | $14.39 | $23.23 | 519,300 | — | — |
| 2016-09-06 | $14.32 | $23.11 | 555,200 | — | — |
| 2016-09-02 | $14.00 | $22.60 | 542,400 | — | — |
| 2016-09-01 | $13.97 | $22.55 | 795,300 | — | — |
| 2016-08-31 | $14.59 | $23.55 | 1,165,500 | — | — |
| 2016-08-30 | $14.62 | $23.60 | 881,900 | — | — |
| 2016-08-29 | $14.15 | $22.84 | 1,082,200 | — | — |
| 2016-08-26 | $13.84 | $22.34 | 1,169,000 | — | — |
| 2016-08-25 | $13.42 | $21.66 | 1,278,400 | — | — |
| 2016-08-24 | $13.19 | $21.29 | 628,100 | — | — |
| 2016-08-23 | $13.27 | $21.42 | 906,200 | — | — |
| 2016-08-22 | $13.19 | $21.29 | 1,379,000 | — | — |
| 2016-08-19 | $13.91 | $22.45 | 851,500 | — | — |
| 2016-08-18 | $14.16 | $22.85 | 1,128,500 | — | — |
| 2016-08-17 | $14.30 | $23.08 | 795,900 | — | — |
| 2016-08-16 | $14.42 | $23.27 | 1,059,200 | — | — |
| 2016-08-15 | $14.50 | $23.40 | 1,304,000 | — | — |
| 2016-08-12 | $14.93 | $24.10 | 1,930,700 | — | — |
| 2016-08-11 | $13.72 | $22.14 | 762,800 | — | — |
| 2016-08-10 | $13.40 | $21.63 | 1,183,000 | — | — |
| 2016-08-09 | $13.65 | $22.03 | 711,500 | — | — |
| 2016-08-08 | $14.07 | $22.71 | 972,100 | — | — |
| 2016-08-05 | $14.00 | $22.60 | 943,900 | — | — |
| 2016-08-04 | $13.90 | $22.43 | 1,309,200 | — | — |
| 2016-08-03 | $14.75 | $23.00 | 1,974,500 | — | — |
| 2016-08-02 | $13.76 | $21.46 | 1,463,600 | — | — |
| 2016-08-01 | $13.65 | $21.28 | 2,439,800 | — | — |
| 2016-07-29 | $14.80 | $23.08 | 1,736,200 | — | — |
| 2016-07-28 | $14.24 | $22.20 | 1,319,500 | — | — |
| 2016-07-27 | $14.09 | $21.97 | 1,059,700 | — | — |
| 2016-07-26 | $14.26 | $22.24 | 819,600 | — | — |
| 2016-07-25 | $13.70 | $21.36 | 811,000 | — | — |
| 2016-07-22 | $13.97 | $21.78 | 554,700 | — | — |
| 2016-07-21 | $13.94 | $21.74 | 877,000 | — | — |
| 2016-07-20 | $14.27 | $22.25 | 756,900 | — | — |
| 2016-07-19 | $14.18 | $22.11 | 451,600 | — | — |
| 2016-07-18 | $14.17 | $22.10 | 811,700 | — | — |
| 2016-07-15 | $14.07 | $21.94 | 828,800 | — | — |
| 2016-07-14 | $14.09 | $21.97 | 840,600 | — | — |
| 2016-07-13 | $14.31 | $22.31 | 859,800 | — | — |
| 2016-07-12 | $14.64 | $22.83 | 1,254,600 | — | — |
| 2016-07-11 | $14.41 | $22.47 | 1,258,400 | — | — |
| 2016-07-08 | $14.49 | $22.59 | 1,358,400 | — | — |
| 2016-07-07 | $14.48 | $22.58 | 1,268,700 | — | — |
| 2016-07-06 | $15.31 | $23.87 | 2,626,400 | — | — |
| 2016-07-05 | $15.60 | $24.32 | 1,453,000 | — | — |
| 2016-07-01 | $15.85 | $24.71 | 782,600 | — | — |
| 2016-06-30 | $15.50 | $24.17 | 1,105,100 | — | — |
| 2016-06-29 | $15.78 | $24.61 | 1,229,400 | — | — |
| 2016-06-28 | $15.85 | $24.71 | 1,115,100 | — | — |
| 2016-06-27 | $15.66 | $24.42 | 1,377,400 | — | — |
| 2016-06-24 | $16.85 | $26.27 | 1,924,500 | — | — |
| 2016-06-23 | $17.49 | $27.27 | 593,900 | — | — |
| 2016-06-22 | $17.08 | $26.63 | 492,600 | — | — |
| 2016-06-21 | $17.33 | $27.02 | 1,153,300 | — | — |
| 2016-06-20 | $17.01 | $26.52 | 811,200 | — | — |
| 2016-06-17 | $17.25 | $26.90 | 914,900 | — | — |
| 2016-06-16 | $17.70 | $27.60 | 456,200 | — | — |
| 2016-06-15 | $17.95 | $27.99 | 608,800 | — | — |
| 2016-06-14 | $17.98 | $28.04 | 1,111,700 | — | — |
| 2016-06-13 | $18.13 | $28.27 | 567,100 | — | — |
| 2016-06-10 | $19.11 | $29.80 | 560,700 | — | — |
| 2016-06-09 | $19.51 | $30.42 | 443,300 | — | — |
| 2016-06-08 | $20.19 | $31.48 | 492,600 | — | — |
| 2016-06-07 | $20.43 | $31.86 | 683,700 | — | — |
| 2016-06-06 | $20.12 | $31.37 | 381,000 | — | — |
| 2016-06-03 | $20.28 | $31.62 | 492,600 | — | — |
| 2016-06-02 | $21.18 | $33.03 | 556,600 | — | — |
| 2016-06-01 | $20.72 | $32.31 | 505,900 | — | — |
| 2016-05-31 | $19.64 | $30.62 | 996,500 | — | — |
| 2016-05-27 | $19.77 | $30.83 | 412,100 | — | — |
| 2016-05-26 | $19.50 | $30.41 | 387,300 | — | — |
| 2016-05-25 | $20.21 | $31.51 | 604,700 | — | — |
| 2016-05-24 | $20.08 | $31.31 | 426,200 | — | — |
| 2016-05-23 | $20.02 | $31.22 | 511,900 | — | — |
| 2016-05-20 | $20.86 | $32.53 | 304,300 | — | — |
| 2016-05-19 | $20.48 | $31.93 | 288,700 | — | — |
| 2016-05-18 | $20.71 | $32.29 | 680,100 | — | — |
| 2016-05-17 | $20.65 | $32.20 | 471,400 | — | — |
| 2016-05-16 | $20.20 | $31.50 | 679,300 | — | — |
| 2016-05-13 | $20.46 | $31.90 | 585,200 | — | — |
| 2016-05-12 | $20.31 | $31.67 | 504,500 | — | — |
| 2016-05-11 | $21.18 | $33.03 | 602,900 | — | — |
| 2016-05-10 | $20.97 | $32.70 | 738,700 | — | — |
| 2016-05-09 | $19.84 | $30.94 | 623,700 | — | — |
| 2016-05-06 | $20.08 | $31.31 | 507,000 | — | — |
| 2016-05-05 | $20.17 | $31.45 | 706,100 | — | — |
| 2016-05-04 | $21.44 | $32.65 | 654,300 | — | — |
| 2016-05-03 | $22.75 | $34.65 | 750,400 | — | — |
| 2016-05-02 | $23.71 | $36.11 | 677,400 | — | — |
| 2016-04-29 | $24.28 | $36.98 | 664,500 | — | — |
| 2016-04-28 | $24.75 | $37.69 | 584,600 | — | — |
| 2016-04-27 | $25.99 | $39.58 | 522,800 | — | — |
| 2016-04-26 | $25.88 | $39.41 | 478,100 | — | — |
| 2016-04-25 | $25.33 | $38.58 | 474,400 | — | — |
| 2016-04-22 | $25.20 | $38.38 | 465,500 | — | — |
| 2016-04-21 | $24.85 | $37.84 | 369,400 | — | — |
| 2016-04-20 | $24.56 | $37.40 | 583,500 | — | — |
| 2016-04-19 | $24.37 | $37.11 | 471,100 | — | — |
| 2016-04-18 | $24.31 | $37.02 | 536,100 | — | — |
| 2016-04-15 | $24.40 | $37.16 | 343,900 | — | — |
| 2016-04-14 | $25.06 | $38.16 | 445,500 | — | — |
| 2016-04-13 | $25.81 | $39.31 | 491,800 | — | — |
| 2016-04-12 | $25.01 | $38.09 | 454,100 | — | — |
| 2016-04-11 | $24.26 | $36.95 | 524,200 | — | — |
| 2016-04-08 | $25.22 | $38.41 | 559,300 | — | — |
| 2016-04-07 | $24.20 | $36.85 | 582,200 | — | — |
| 2016-04-06 | $24.31 | $37.02 | 471,600 | — | — |
| 2016-04-05 | $24.37 | $37.11 | 1,800,200 | — | — |
| 2016-04-04 | $24.82 | $37.80 | 536,900 | — | — |
| 2016-04-01 | $24.90 | $37.92 | 523,100 | — | — |
| 2016-03-31 | $26.10 | $39.75 | 719,000 | — | — |
| 2016-03-30 | $26.06 | $39.69 | 465,000 | — | — |
| 2016-03-29 | $26.02 | $39.63 | 496,600 | — | — |
| 2016-03-28 | $25.95 | $39.52 | 469,600 | — | — |
| 2016-03-24 | $26.21 | $39.92 | 343,200 | — | — |
| 2016-03-23 | $25.74 | $39.20 | 498,500 | — | — |
| 2016-03-22 | $26.87 | $40.92 | 375,600 | — | — |
| 2016-03-21 | $26.08 | $39.72 | 272,900 | — | — |
| 2016-03-18 | $26.20 | $39.90 | 747,800 | — | — |
| 2016-03-17 | $26.13 | $39.79 | 481,600 | — | — |
| 2016-03-16 | $26.36 | $40.14 | 660,900 | — | — |
| 2016-03-15 | $25.09 | $38.21 | 690,000 | — | — |
| 2016-03-14 | $24.84 | $37.83 | 617,800 | — | — |
| 2016-03-11 | $26.26 | $39.99 | 602,000 | — | — |
| 2016-03-10 | $25.18 | $38.35 | 675,800 | — | — |
| 2016-03-09 | $25.01 | $38.09 | 882,000 | — | — |
| 2016-03-08 | $23.56 | $35.88 | 567,400 | — | — |
| 2016-03-07 | $24.80 | $37.77 | 584,700 | — | — |
| 2016-03-04 | $23.80 | $36.25 | 603,500 | — | — |
| 2016-03-03 | $24.56 | $37.40 | 348,000 | — | — |
| 2016-03-02 | $23.78 | $36.22 | 258,500 | — | — |
| 2016-03-01 | $23.75 | $36.17 | 566,100 | — | — |
| 2016-02-29 | $23.65 | $36.02 | 829,100 | — | — |
| 2016-02-26 | $22.31 | $33.98 | 497,900 | — | — |
| 2016-02-25 | $22.71 | $34.59 | 564,300 | — | — |
| 2016-02-24 | $23.96 | $35.73 | 943,300 | — | — |
| 2016-02-23 | $22.80 | $34.00 | 530,500 | — | — |
| 2016-02-22 | $23.99 | $35.77 | 766,600 | — | — |
| 2016-02-19 | $23.96 | $35.73 | 676,800 | — | — |
| 2016-02-18 | $24.71 | $36.85 | 673,600 | — | — |
| 2016-02-17 | $27.16 | $40.50 | 600,500 | — | — |
| 2016-02-16 | $26.86 | $40.05 | 385,700 | — | — |
| 2016-02-12 | $26.60 | $39.66 | 361,000 | — | — |
| 2016-02-11 | $25.90 | $38.62 | 551,800 | — | — |
| 2016-02-10 | $27.69 | $41.29 | 492,000 | — | — |
| 2016-02-09 | $27.62 | $41.19 | 530,000 | — | — |
| 2016-02-08 | $28.48 | $42.47 | 469,900 | — | — |
| 2016-02-05 | $29.83 | $44.48 | 304,800 | — | — |
| 2016-02-04 | $31.51 | $46.99 | 295,400 | — | — |
| 2016-02-03 | $31.84 | $47.48 | 439,500 | — | — |
| 2016-02-02 | $32.43 | $48.36 | 382,800 | — | — |
| 2016-02-01 | $34.01 | $50.71 | 417,400 | — | — |
| 2016-01-29 | $35.02 | $52.22 | 384,700 | — | — |
| 2016-01-28 | $33.56 | $50.04 | 371,700 | — | — |
| 2016-01-27 | $33.57 | $50.06 | 326,200 | — | — |
| 2016-01-26 | $35.39 | $52.77 | 337,800 | — | — |
| 2016-01-25 | $35.36 | $52.73 | 426,200 | — | — |
| 2016-01-22 | $36.77 | $54.83 | 618,400 | — | — |
| 2016-01-21 | $33.73 | $50.30 | 680,900 | — | — |
| 2016-01-20 | $33.74 | $50.31 | 527,500 | — | — |
| 2016-01-19 | $34.77 | $51.85 | 364,300 | — | — |
| 2016-01-15 | $35.41 | $52.80 | 175,800 | — | — |
| 2016-01-14 | $36.63 | $54.62 | 281,700 | — | — |
| 2016-01-13 | $34.98 | $52.16 | 385,300 | — | — |
| 2016-01-12 | $37.30 | $55.62 | 511,500 | — | — |
| 2016-01-11 | $37.26 | $55.56 | 393,000 | — | — |
| 2016-01-08 | $36.72 | $54.75 | 345,300 | — | — |
| 2016-01-07 | $37.28 | $55.59 | 327,000 | — | — |
| 2016-01-06 | $37.73 | $56.26 | 385,600 | — | — |
| 2016-01-05 | $38.72 | $57.74 | 405,000 | — | — |
| 2016-01-04 | $37.96 | $56.60 | 402,200 | — | — |