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
- 2006-05-04 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 | $24.07 | $31.40 | 503,600 | — | — |
| 2016-12-29 | $24.58 | $32.07 | 314,200 | — | — |
| 2016-12-28 | $24.82 | $32.38 | 544,100 | — | — |
| 2016-12-27 | $24.89 | $32.47 | 519,400 | — | — |
| 2016-12-23 | $24.72 | $32.25 | 280,600 | — | — |
| 2016-12-22 | $24.26 | $31.65 | 1,280,000 | — | — |
| 2016-12-21 | $23.99 | $31.30 | 1,203,100 | — | — |
| 2016-12-20 | $23.47 | $30.62 | 631,300 | — | — |
| 2016-12-19 | $23.86 | $31.13 | 614,900 | — | — |
| 2016-12-16 | $24.02 | $31.34 | 1,355,300 | — | — |
| 2016-12-15 | $23.92 | $31.21 | 928,100 | — | — |
| 2016-12-14 | $23.72 | $30.95 | 858,100 | — | — |
| 2016-12-13 | $24.81 | $32.37 | 1,021,400 | — | — |
| 2016-12-12 | $24.05 | $31.38 | 770,600 | — | — |
| 2016-12-09 | $24.30 | $31.70 | 1,074,300 | — | — |
| 2016-12-08 | $24.39 | $31.82 | 2,694,100 | — | — |
| 2016-12-07 | $23.38 | $30.50 | 1,756,100 | — | — |
| 2016-12-06 | $21.96 | $28.65 | 1,468,300 | — | — |
| 2016-12-05 | $21.78 | $28.42 | 1,566,800 | — | — |
| 2016-12-02 | $21.24 | $27.71 | 1,137,600 | — | — |
| 2016-12-01 | $21.16 | $27.61 | 1,750,400 | — | — |
| 2016-11-30 | $20.11 | $26.24 | 2,364,800 | — | — |
| 2016-11-29 | $19.13 | $24.96 | 650,500 | — | — |
| 2016-11-28 | $19.64 | $25.62 | 995,200 | — | — |
| 2016-11-25 | $20.01 | $26.11 | 300,700 | — | — |
| 2016-11-23 | $19.92 | $25.99 | 930,300 | — | — |
| 2016-11-22 | $20.12 | $26.25 | 1,089,300 | — | — |
| 2016-11-21 | $19.80 | $25.83 | 1,010,600 | — | — |
| 2016-11-18 | $19.04 | $24.84 | 804,100 | — | — |
| 2016-11-17 | $19.52 | $25.27 | 1,405,900 | — | — |
| 2016-11-16 | $18.59 | $24.07 | 483,000 | — | — |
| 2016-11-15 | $18.39 | $23.81 | 849,200 | — | — |
| 2016-11-14 | $17.66 | $22.86 | 1,025,400 | — | — |
| 2016-11-11 | $18.00 | $23.30 | 914,100 | — | — |
| 2016-11-10 | $17.07 | $22.10 | 803,000 | — | — |
| 2016-11-09 | $16.69 | $21.61 | 1,049,400 | — | — |
| 2016-11-08 | $15.13 | $19.59 | 609,000 | — | — |
| 2016-11-07 | $15.27 | $19.77 | 609,500 | — | — |
| 2016-11-04 | $15.13 | $19.59 | 832,100 | — | — |
| 2016-11-03 | $15.28 | $19.78 | 643,400 | — | — |
| 2016-11-02 | $15.30 | $19.81 | 1,210,300 | — | — |
| 2016-11-01 | $15.93 | $20.62 | 1,918,100 | — | — |
| 2016-10-31 | $16.90 | $21.88 | 838,200 | — | — |
| 2016-10-28 | $16.83 | $21.79 | 640,800 | — | — |
| 2016-10-27 | $17.24 | $22.32 | 611,300 | — | — |
| 2016-10-26 | $17.60 | $22.79 | 752,600 | — | — |
| 2016-10-25 | $17.49 | $22.64 | 690,100 | — | — |
| 2016-10-24 | $17.45 | $22.59 | 678,600 | — | — |
| 2016-10-21 | $17.44 | $22.58 | 562,500 | — | — |
| 2016-10-20 | $16.96 | $21.96 | 585,100 | — | — |
| 2016-10-19 | $16.74 | $21.67 | 885,600 | — | — |
| 2016-10-18 | $17.24 | $22.32 | 572,500 | — | — |
| 2016-10-17 | $17.06 | $22.09 | 646,100 | — | — |
| 2016-10-14 | $17.32 | $22.42 | 1,818,600 | — | — |
| 2016-10-13 | $16.42 | $21.26 | 586,000 | — | — |
| 2016-10-12 | $16.68 | $21.59 | 602,800 | — | — |
| 2016-10-11 | $17.20 | $22.27 | 826,300 | — | — |
| 2016-10-10 | $17.84 | $23.10 | 697,600 | — | — |
| 2016-10-07 | $17.34 | $22.45 | 738,200 | — | — |
| 2016-10-06 | $17.84 | $23.10 | 628,500 | — | — |
| 2016-10-05 | $17.90 | $23.17 | 1,003,700 | — | — |
| 2016-10-04 | $17.58 | $22.76 | 645,200 | — | — |
| 2016-10-03 | $17.05 | $22.07 | 834,700 | — | — |
| 2016-09-30 | $17.29 | $22.38 | 651,200 | — | — |
| 2016-09-29 | $16.58 | $21.46 | 1,076,500 | — | — |
| 2016-09-28 | $17.13 | $22.18 | 847,600 | — | — |
| 2016-09-27 | $16.71 | $21.63 | 639,000 | — | — |
| 2016-09-26 | $16.86 | $21.83 | 692,800 | — | — |
| 2016-09-23 | $17.83 | $23.08 | 746,600 | — | — |
| 2016-09-22 | $17.96 | $23.25 | 819,100 | — | — |
| 2016-09-21 | $17.71 | $22.93 | 1,801,600 | — | — |
| 2016-09-20 | $17.41 | $22.54 | 937,700 | — | — |
| 2016-09-19 | $18.10 | $23.43 | 1,109,600 | — | — |
| 2016-09-16 | $18.24 | $23.61 | 2,520,000 | — | — |
| 2016-09-15 | $18.14 | $23.48 | 993,200 | — | — |
| 2016-09-14 | $17.84 | $23.10 | 1,491,900 | — | — |
| 2016-09-13 | $18.09 | $23.42 | 1,175,700 | — | — |
| 2016-09-12 | $17.93 | $23.21 | 1,226,300 | — | — |
| 2016-09-09 | $17.33 | $22.44 | 1,487,700 | — | — |
| 2016-09-08 | $17.58 | $22.76 | 859,900 | — | — |
| 2016-09-07 | $17.28 | $22.37 | 857,600 | — | — |
| 2016-09-06 | $17.28 | $22.37 | 1,000,500 | — | — |
| 2016-09-02 | $17.52 | $22.68 | 482,700 | — | — |
| 2016-09-01 | $17.31 | $22.41 | 669,400 | — | — |
| 2016-08-31 | $17.55 | $22.72 | 781,300 | — | — |
| 2016-08-30 | $17.78 | $23.02 | 686,800 | — | — |
| 2016-08-29 | $17.54 | $22.71 | 2,072,600 | — | — |
| 2016-08-26 | $17.38 | $22.50 | 1,163,000 | — | — |
| 2016-08-25 | $17.01 | $22.02 | 1,425,700 | — | — |
| 2016-08-24 | $17.03 | $22.05 | 748,700 | — | — |
| 2016-08-23 | $16.91 | $21.89 | 677,000 | — | — |
| 2016-08-22 | $16.65 | $21.56 | 932,800 | — | — |
| 2016-08-19 | $17.07 | $22.10 | 929,300 | — | — |
| 2016-08-18 | $16.91 | $21.70 | 765,800 | — | — |
| 2016-08-17 | $16.85 | $21.62 | 864,200 | — | — |
| 2016-08-16 | $16.70 | $21.43 | 1,077,300 | — | — |
| 2016-08-15 | $16.64 | $21.35 | 1,663,400 | — | — |
| 2016-08-12 | $16.40 | $21.04 | 5,247,800 | — | — |
| 2016-08-11 | $14.89 | $19.11 | 1,280,400 | — | — |
| 2016-08-10 | $14.27 | $18.31 | 1,035,700 | — | — |
| 2016-08-09 | $14.50 | $18.61 | 942,300 | — | — |
| 2016-08-08 | $14.82 | $19.02 | 1,161,900 | — | — |
| 2016-08-05 | $14.25 | $18.28 | 2,172,200 | — | — |
| 2016-08-04 | $13.51 | $17.34 | 2,446,600 | — | — |
| 2016-08-03 | $13.35 | $17.13 | 1,284,600 | — | — |
| 2016-08-02 | $12.52 | $16.06 | 1,016,700 | — | — |
| 2016-08-01 | $12.08 | $15.50 | 1,036,500 | — | — |
| 2016-07-29 | $12.52 | $16.06 | 1,014,400 | — | — |
| 2016-07-28 | $11.98 | $15.37 | 922,900 | — | — |
| 2016-07-27 | $11.88 | $15.24 | 1,247,000 | — | — |
| 2016-07-26 | $12.24 | $15.71 | 1,553,500 | — | — |
| 2016-07-25 | $12.01 | $15.41 | 994,800 | — | — |
| 2016-07-22 | $12.00 | $15.40 | 1,104,000 | — | — |
| 2016-07-21 | $12.25 | $15.72 | 1,070,600 | — | — |
| 2016-07-20 | $12.48 | $16.01 | 939,700 | — | — |
| 2016-07-19 | $12.66 | $16.24 | 882,600 | — | — |
| 2016-07-18 | $12.74 | $16.35 | 1,094,300 | — | — |
| 2016-07-15 | $12.36 | $15.86 | 1,400,600 | — | — |
| 2016-07-14 | $12.76 | $16.37 | 982,800 | — | — |
| 2016-07-13 | $12.61 | $16.18 | 1,351,100 | — | — |
| 2016-07-12 | $13.24 | $16.99 | 860,400 | — | — |
| 2016-07-11 | $12.71 | $16.31 | 938,300 | — | — |
| 2016-07-08 | $12.74 | $16.35 | 1,412,400 | — | — |
| 2016-07-07 | $12.25 | $15.72 | 1,420,500 | — | — |
| 2016-07-06 | $12.63 | $16.21 | 1,079,800 | — | — |
| 2016-07-05 | $12.87 | $16.51 | 782,200 | — | — |
| 2016-07-01 | $13.55 | $17.39 | 876,600 | — | — |
| 2016-06-30 | $13.21 | $16.95 | 1,396,800 | — | — |
| 2016-06-29 | $13.15 | $16.87 | 1,051,200 | — | — |
| 2016-06-28 | $12.65 | $16.23 | 1,143,500 | — | — |
| 2016-06-27 | $11.90 | $15.27 | 1,576,200 | — | — |
| 2016-06-24 | $12.41 | $15.92 | 2,360,000 | — | — |
| 2016-06-23 | $13.07 | $16.77 | 1,047,500 | — | — |
| 2016-06-22 | $12.62 | $16.19 | 1,010,700 | — | — |
| 2016-06-21 | $12.69 | $16.28 | 925,800 | — | — |
| 2016-06-20 | $12.42 | $15.94 | 1,385,200 | — | — |
| 2016-06-17 | $12.31 | $15.80 | 2,044,600 | — | — |
| 2016-06-16 | $12.75 | $16.36 | 1,417,900 | — | — |
| 2016-06-15 | $12.64 | $16.22 | 1,152,400 | — | — |
| 2016-06-14 | $12.23 | $15.69 | 1,636,700 | — | — |
| 2016-06-13 | $12.72 | $16.32 | 1,624,300 | — | — |
| 2016-06-10 | $13.39 | $17.18 | 1,271,700 | — | — |
| 2016-06-09 | $13.50 | $17.32 | 1,098,700 | — | — |
| 2016-06-08 | $13.84 | $17.76 | 1,254,900 | — | — |
| 2016-06-07 | $14.22 | $18.25 | 938,500 | — | — |
| 2016-06-06 | $14.10 | $18.09 | 938,200 | — | — |
| 2016-06-03 | $14.38 | $18.45 | 1,448,500 | — | — |
| 2016-06-02 | $14.54 | $18.66 | 921,300 | — | — |
| 2016-06-01 | $14.39 | $18.46 | 1,565,700 | — | — |
| 2016-05-31 | $13.78 | $17.68 | 1,348,700 | — | — |
| 2016-05-27 | $13.51 | $17.34 | 1,241,600 | — | — |
| 2016-05-26 | $13.07 | $16.77 | 1,365,400 | — | — |
| 2016-05-25 | $13.21 | $16.95 | 1,099,300 | — | — |
| 2016-05-24 | $13.17 | $16.90 | 656,700 | — | — |
| 2016-05-23 | $13.06 | $16.76 | 1,027,300 | — | — |
| 2016-05-20 | $13.49 | $17.31 | 997,100 | — | — |
| 2016-05-19 | $13.35 | $16.94 | 1,479,000 | — | — |
| 2016-05-18 | $14.24 | $18.07 | 1,017,200 | — | — |
| 2016-05-17 | $13.82 | $17.53 | 1,065,500 | — | — |
| 2016-05-16 | $13.78 | $17.48 | 1,070,000 | — | — |
| 2016-05-13 | $14.01 | $17.77 | 1,120,400 | — | — |
| 2016-05-12 | $13.97 | $17.72 | 1,159,000 | — | — |
| 2016-05-11 | $14.74 | $18.70 | 1,572,000 | — | — |
| 2016-05-10 | $14.40 | $18.27 | 1,838,300 | — | — |
| 2016-05-09 | $14.45 | $18.33 | 1,297,100 | — | — |
| 2016-05-06 | $15.02 | $19.06 | 2,879,600 | — | — |
| 2016-05-05 | $14.03 | $17.80 | 1,532,800 | — | — |
| 2016-05-04 | $14.20 | $18.02 | 1,132,500 | — | — |
| 2016-05-03 | $14.82 | $18.80 | 1,057,200 | — | — |
| 2016-05-02 | $15.67 | $19.88 | 1,087,800 | — | — |
| 2016-04-29 | $15.89 | $20.16 | 1,616,800 | — | — |
| 2016-04-28 | $16.36 | $20.76 | 968,500 | — | — |
| 2016-04-27 | $17.14 | $21.75 | 1,592,700 | — | — |
| 2016-04-26 | $16.89 | $21.43 | 909,500 | — | — |
| 2016-04-25 | $16.68 | $21.16 | 801,400 | — | — |
| 2016-04-22 | $16.84 | $21.37 | 1,342,100 | — | — |
| 2016-04-21 | $16.29 | $20.67 | 1,126,400 | — | — |
| 2016-04-20 | $16.30 | $20.68 | 1,184,700 | — | — |
| 2016-04-19 | $16.14 | $20.48 | 1,461,500 | — | — |
| 2016-04-18 | $15.81 | $20.06 | 1,461,500 | — | — |
| 2016-04-15 | $15.76 | $20.00 | 1,398,800 | — | — |
| 2016-04-14 | $15.96 | $20.25 | 1,226,900 | — | — |
| 2016-04-13 | $16.42 | $20.83 | 2,000,400 | — | — |
| 2016-04-12 | $15.48 | $19.64 | 1,730,000 | — | — |
| 2016-04-11 | $14.62 | $18.55 | 1,336,100 | — | — |
| 2016-04-08 | $14.41 | $18.28 | 1,198,200 | — | — |
| 2016-04-07 | $13.75 | $17.45 | 1,261,600 | — | — |
| 2016-04-06 | $13.91 | $17.65 | 1,586,700 | — | — |
| 2016-04-05 | $14.10 | $17.89 | 1,054,900 | — | — |
| 2016-04-04 | $14.38 | $18.24 | 1,079,300 | — | — |
| 2016-04-01 | $14.48 | $18.37 | 1,216,000 | — | — |
| 2016-03-31 | $15.24 | $19.34 | 1,470,900 | — | — |
| 2016-03-30 | $14.86 | $18.85 | 1,332,400 | — | — |
| 2016-03-29 | $14.93 | $18.94 | 1,411,500 | — | — |
| 2016-03-28 | $15.10 | $19.16 | 624,900 | — | — |
| 2016-03-24 | $15.18 | $19.26 | 833,800 | — | — |
| 2016-03-23 | $15.27 | $19.37 | 1,830,500 | — | — |
| 2016-03-22 | $16.41 | $20.82 | 922,400 | — | — |
| 2016-03-21 | $16.10 | $20.43 | 1,225,100 | — | — |
| 2016-03-18 | $16.01 | $20.31 | 2,929,900 | — | — |
| 2016-03-17 | $15.18 | $19.26 | 1,991,300 | — | — |
| 2016-03-16 | $15.14 | $19.21 | 1,648,000 | — | — |
| 2016-03-15 | $14.95 | $18.97 | 876,800 | — | — |
| 2016-03-14 | $15.03 | $19.07 | 1,262,000 | — | — |
| 2016-03-11 | $15.89 | $20.16 | 1,297,200 | — | — |
| 2016-03-10 | $15.28 | $19.20 | 1,591,000 | — | — |
| 2016-03-09 | $15.63 | $19.64 | 1,491,600 | — | — |
| 2016-03-08 | $15.03 | $18.88 | 1,707,700 | — | — |
| 2016-03-07 | $16.22 | $20.38 | 1,422,700 | — | — |
| 2016-03-04 | $15.69 | $19.71 | 1,510,700 | — | — |
| 2016-03-03 | $16.21 | $20.36 | 1,606,300 | — | — |
| 2016-03-02 | $15.20 | $19.10 | 1,324,200 | — | — |
| 2016-03-01 | $15.83 | $19.89 | 1,553,000 | — | — |
| 2016-02-29 | $15.82 | $19.87 | 2,127,600 | — | — |
| 2016-02-26 | $15.26 | $19.17 | 2,547,200 | — | — |
| 2016-02-25 | $13.68 | $17.19 | 1,464,500 | — | — |
| 2016-02-24 | $13.97 | $17.55 | 1,554,700 | — | — |
| 2016-02-23 | $12.87 | $16.17 | 1,002,900 | — | — |
| 2016-02-22 | $13.58 | $17.06 | 1,094,600 | — | — |
| 2016-02-19 | $13.15 | $16.52 | 1,253,000 | — | — |
| 2016-02-18 | $12.93 | $16.24 | 1,269,400 | — | — |
| 2016-02-17 | $13.68 | $17.19 | 1,251,700 | — | — |
| 2016-02-16 | $13.59 | $17.07 | 1,082,900 | — | — |
| 2016-02-12 | $13.64 | $17.14 | 877,200 | — | — |
| 2016-02-11 | $13.21 | $16.60 | 979,200 | — | — |
| 2016-02-10 | $13.92 | $17.49 | 1,307,000 | — | — |
| 2016-02-09 | $13.50 | $16.96 | 1,236,700 | — | — |
| 2016-02-08 | $13.54 | $17.01 | 1,196,800 | — | — |
| 2016-02-05 | $13.96 | $17.54 | 1,643,900 | — | — |
| 2016-02-04 | $15.30 | $19.22 | 1,307,000 | — | — |
| 2016-02-03 | $14.93 | $18.76 | 1,270,300 | — | — |
| 2016-02-02 | $16.12 | $20.25 | 982,900 | — | — |
| 2016-02-01 | $17.06 | $21.43 | 1,060,600 | — | — |
| 2016-01-29 | $17.02 | $21.38 | 1,095,700 | — | — |
| 2016-01-28 | $16.08 | $20.20 | 1,732,600 | — | — |
| 2016-01-27 | $15.95 | $20.04 | 1,313,800 | — | — |
| 2016-01-26 | $16.61 | $20.87 | 1,001,900 | — | — |
| 2016-01-25 | $16.75 | $21.04 | 820,500 | — | — |
| 2016-01-22 | $17.96 | $22.56 | 1,417,600 | — | — |
| 2016-01-21 | $16.40 | $20.60 | 1,212,200 | — | — |
| 2016-01-20 | $16.47 | $20.69 | 1,610,700 | — | — |
| 2016-01-19 | $17.46 | $21.93 | 1,211,800 | — | — |
| 2016-01-15 | $18.34 | $23.04 | 999,200 | — | — |
| 2016-01-14 | $19.59 | $24.61 | 1,367,900 | — | — |
| 2016-01-13 | $19.53 | $24.53 | 939,900 | — | — |
| 2016-01-12 | $21.13 | $26.55 | 761,500 | — | — |
| 2016-01-11 | $20.79 | $26.12 | 780,300 | — | — |
| 2016-01-08 | $20.87 | $26.22 | 1,019,600 | — | — |
| 2016-01-07 | $21.43 | $26.92 | 1,088,700 | — | — |
| 2016-01-06 | $21.16 | $26.58 | 1,609,500 | — | — |
| 2016-01-05 | $23.61 | $29.66 | 899,600 | — | — |
| 2016-01-04 | $23.08 | $28.99 | 1,035,300 | — | — |