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
- 2015-11-20 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 | $25.40 | $25.40 | 175,700 | — | — |
| 2016-12-29 | $25.45 | $25.45 | 178,600 | — | — |
| 2016-12-28 | $25.53 | $25.53 | 167,700 | — | — |
| 2016-12-27 | $26.17 | $26.17 | 200,900 | — | — |
| 2016-12-23 | $26.12 | $26.12 | 115,600 | — | — |
| 2016-12-22 | $26.36 | $26.36 | 261,100 | — | — |
| 2016-12-21 | $26.66 | $26.66 | 192,600 | — | — |
| 2016-12-20 | $27.20 | $27.20 | 549,500 | — | — |
| 2016-12-19 | $25.35 | $25.35 | 392,400 | — | — |
| 2016-12-16 | $25.01 | $25.01 | 659,200 | — | — |
| 2016-12-15 | $26.93 | $26.93 | 643,300 | — | — |
| 2016-12-14 | $27.85 | $27.85 | 379,800 | — | — |
| 2016-12-13 | $27.56 | $27.56 | 481,300 | — | — |
| 2016-12-12 | $28.80 | $28.80 | 656,000 | — | — |
| 2016-12-09 | $28.55 | $28.55 | 2,814,600 | — | — |
| 2016-12-08 | $37.04 | $37.04 | 709,200 | — | — |
| 2016-12-07 | $33.95 | $33.95 | 317,500 | — | — |
| 2016-12-06 | $33.92 | $33.92 | 253,900 | — | — |
| 2016-12-05 | $34.06 | $34.06 | 410,000 | — | — |
| 2016-12-02 | $32.88 | $32.88 | 365,700 | — | — |
| 2016-12-01 | $33.53 | $33.53 | 229,800 | — | — |
| 2016-11-30 | $33.51 | $33.51 | 609,000 | — | — |
| 2016-11-29 | $35.00 | $35.00 | 547,200 | — | — |
| 2016-11-28 | $37.64 | $37.64 | 312,200 | — | — |
| 2016-11-25 | $35.25 | $35.25 | 65,900 | — | — |
| 2016-11-23 | $33.84 | $33.84 | 142,100 | — | — |
| 2016-11-22 | $33.49 | $33.49 | 115,500 | — | — |
| 2016-11-21 | $32.47 | $32.47 | 131,000 | — | — |
| 2016-11-18 | $32.25 | $32.25 | 403,200 | — | — |
| 2016-11-17 | $32.78 | $32.78 | 112,700 | — | — |
| 2016-11-16 | $31.55 | $31.55 | 123,300 | — | — |
| 2016-11-15 | $31.72 | $31.72 | 126,400 | — | — |
| 2016-11-14 | $31.94 | $31.94 | 206,000 | — | — |
| 2016-11-11 | $30.38 | $30.38 | 208,900 | — | — |
| 2016-11-10 | $29.75 | $29.75 | 127,200 | — | — |
| 2016-11-09 | $28.04 | $28.04 | 175,300 | — | — |
| 2016-11-08 | $26.86 | $26.86 | 241,900 | — | — |
| 2016-11-07 | $27.29 | $27.29 | 198,600 | — | — |
| 2016-11-04 | $26.99 | $26.99 | 226,200 | — | — |
| 2016-11-03 | $26.81 | $26.81 | 214,700 | — | — |
| 2016-11-02 | $26.94 | $26.94 | 233,600 | — | — |
| 2016-11-01 | $27.00 | $27.00 | 607,800 | — | — |
| 2016-10-31 | $27.15 | $27.15 | 249,600 | — | — |
| 2016-10-28 | $26.69 | $26.69 | 139,900 | — | — |
| 2016-10-27 | $26.87 | $26.87 | 216,400 | — | — |
| 2016-10-26 | $26.45 | $26.45 | 169,300 | — | — |
| 2016-10-25 | $26.70 | $26.70 | 159,800 | — | — |
| 2016-10-24 | $26.51 | $26.51 | 225,800 | — | — |
| 2016-10-21 | $26.50 | $26.50 | 221,100 | — | — |
| 2016-10-20 | $26.74 | $26.74 | 303,800 | — | — |
| 2016-10-19 | $27.40 | $27.40 | 251,900 | — | — |
| 2016-10-18 | $27.61 | $27.61 | 169,800 | — | — |
| 2016-10-17 | $27.62 | $27.62 | 366,000 | — | — |
| 2016-10-14 | $27.02 | $27.02 | 242,500 | — | — |
| 2016-10-13 | $27.40 | $27.40 | 97,300 | — | — |
| 2016-10-12 | $27.59 | $27.59 | 174,800 | — | — |
| 2016-10-11 | $27.20 | $27.20 | 216,200 | — | — |
| 2016-10-10 | $27.13 | $27.13 | 198,400 | — | — |
| 2016-10-07 | $27.67 | $27.67 | 318,500 | — | — |
| 2016-10-06 | $26.93 | $26.93 | 227,800 | — | — |
| 2016-10-05 | $26.84 | $26.84 | 176,500 | — | — |
| 2016-10-04 | $26.72 | $26.72 | 230,000 | — | — |
| 2016-10-03 | $26.42 | $26.42 | 187,300 | — | — |
| 2016-09-30 | $26.51 | $26.51 | 111,900 | — | — |
| 2016-09-29 | $26.58 | $26.58 | 126,200 | — | — |
| 2016-09-28 | $26.82 | $26.82 | 161,400 | — | — |
| 2016-09-27 | $27.00 | $27.00 | 189,900 | — | — |
| 2016-09-26 | $26.70 | $26.70 | 154,900 | — | — |
| 2016-09-23 | $27.60 | $27.60 | 156,500 | — | — |
| 2016-09-22 | $28.05 | $28.05 | 280,700 | — | — |
| 2016-09-21 | $27.76 | $27.76 | 215,700 | — | — |
| 2016-09-20 | $27.72 | $27.72 | 129,700 | — | — |
| 2016-09-19 | $27.86 | $27.86 | 135,900 | — | — |
| 2016-09-16 | $28.00 | $28.00 | 329,500 | — | — |
| 2016-09-15 | $28.07 | $28.07 | 140,200 | — | — |
| 2016-09-14 | $28.13 | $28.13 | 200,800 | — | — |
| 2016-09-13 | $27.59 | $27.59 | 199,200 | — | — |
| 2016-09-12 | $28.25 | $28.25 | 206,000 | — | — |
| 2016-09-09 | $28.31 | $28.31 | 601,900 | — | — |
| 2016-09-08 | $29.16 | $29.16 | 270,500 | — | — |
| 2016-09-07 | $29.58 | $29.58 | 236,600 | — | — |
| 2016-09-06 | $29.47 | $29.47 | 307,800 | — | — |
| 2016-09-02 | $29.64 | $29.64 | 190,100 | — | — |
| 2016-09-01 | $29.50 | $29.50 | 241,300 | — | — |
| 2016-08-31 | $30.31 | $30.31 | 303,100 | — | — |
| 2016-08-30 | $30.00 | $30.00 | 358,000 | — | — |
| 2016-08-29 | $29.36 | $29.36 | 102,700 | — | — |
| 2016-08-26 | $29.22 | $29.22 | 55,800 | — | — |
| 2016-08-25 | $29.32 | $29.32 | 113,600 | — | — |
| 2016-08-24 | $29.67 | $29.67 | 97,300 | — | — |
| 2016-08-23 | $30.32 | $30.32 | 75,900 | — | — |
| 2016-08-22 | $30.25 | $30.25 | 71,600 | — | — |
| 2016-08-19 | $30.61 | $30.61 | 129,600 | — | — |
| 2016-08-18 | $30.86 | $30.86 | 248,400 | — | — |
| 2016-08-17 | $30.02 | $30.02 | 246,100 | — | — |
| 2016-08-16 | $28.68 | $28.68 | 151,500 | — | — |
| 2016-08-15 | $29.01 | $29.01 | 80,600 | — | — |
| 2016-08-12 | $29.01 | $29.01 | 130,500 | — | — |
| 2016-08-11 | $28.38 | $28.38 | 125,600 | — | — |
| 2016-08-10 | $28.55 | $28.55 | 164,900 | — | — |
| 2016-08-09 | $29.21 | $29.21 | 211,900 | — | — |
| 2016-08-08 | $29.20 | $29.20 | 394,400 | — | — |
| 2016-08-05 | $28.44 | $28.44 | 208,600 | — | — |
| 2016-08-04 | $27.72 | $27.72 | 266,700 | — | — |
| 2016-08-03 | $27.15 | $27.15 | 349,600 | — | — |
| 2016-08-02 | $25.75 | $25.75 | 344,500 | — | — |
| 2016-08-01 | $25.53 | $25.53 | 166,000 | — | — |
| 2016-07-29 | $24.80 | $24.80 | 97,700 | — | — |
| 2016-07-28 | $24.54 | $24.54 | 149,700 | — | — |
| 2016-07-27 | $24.94 | $24.94 | 115,200 | — | — |
| 2016-07-26 | $24.85 | $24.85 | 318,100 | — | — |
| 2016-07-25 | $24.98 | $24.98 | 172,800 | — | — |
| 2016-07-22 | $24.89 | $24.89 | 87,100 | — | — |
| 2016-07-21 | $24.63 | $24.63 | 142,500 | — | — |
| 2016-07-20 | $24.91 | $24.91 | 324,800 | — | — |
| 2016-07-19 | $24.88 | $24.88 | 201,000 | — | — |
| 2016-07-18 | $25.00 | $25.00 | 171,000 | — | — |
| 2016-07-15 | $24.23 | $24.23 | 117,900 | — | — |
| 2016-07-14 | $24.44 | $24.44 | 91,900 | — | — |
| 2016-07-13 | $24.26 | $24.26 | 84,900 | — | — |
| 2016-07-12 | $24.68 | $24.68 | 326,400 | — | — |
| 2016-07-11 | $24.98 | $24.98 | 167,700 | — | — |
| 2016-07-08 | $24.41 | $24.41 | 158,100 | — | — |
| 2016-07-07 | $24.28 | $24.28 | 140,200 | — | — |
| 2016-07-06 | $24.22 | $24.22 | 218,800 | — | — |
| 2016-07-05 | $23.45 | $23.45 | 157,300 | — | — |
| 2016-07-01 | $23.85 | $23.85 | 235,800 | — | — |
| 2016-06-30 | $24.46 | $24.46 | 202,400 | — | — |
| 2016-06-29 | $24.06 | $24.06 | 137,800 | — | — |
| 2016-06-28 | $23.35 | $23.35 | 158,200 | — | — |
| 2016-06-27 | $22.93 | $22.93 | 228,400 | — | — |
| 2016-06-24 | $23.30 | $23.30 | 673,600 | — | — |
| 2016-06-23 | $24.00 | $24.00 | 449,000 | — | — |
| 2016-06-22 | $24.50 | $24.50 | 132,200 | — | — |
| 2016-06-21 | $24.75 | $24.75 | 302,800 | — | — |
| 2016-06-20 | $25.65 | $25.65 | 454,900 | — | — |
| 2016-06-17 | $24.52 | $24.52 | 242,800 | — | — |
| 2016-06-16 | $24.20 | $24.20 | 302,400 | — | — |
| 2016-06-15 | $23.62 | $23.62 | 150,300 | — | — |
| 2016-06-14 | $23.85 | $23.85 | 226,500 | — | — |
| 2016-06-13 | $24.08 | $24.08 | 205,900 | — | — |
| 2016-06-10 | $24.23 | $24.23 | 371,200 | — | — |
| 2016-06-09 | $24.69 | $24.69 | 321,000 | — | — |
| 2016-06-08 | $25.04 | $25.04 | 664,300 | — | — |
| 2016-06-07 | $25.64 | $25.64 | 327,900 | — | — |
| 2016-06-06 | $26.15 | $26.15 | 259,900 | — | — |
| 2016-06-03 | $26.07 | $26.07 | 188,800 | — | — |
| 2016-06-02 | $26.50 | $26.50 | 207,500 | — | — |
| 2016-06-01 | $26.56 | $26.56 | 222,700 | — | — |
| 2016-05-31 | $26.50 | $26.50 | 230,000 | — | — |
| 2016-05-27 | $26.49 | $26.49 | 323,500 | — | — |
| 2016-05-26 | $24.88 | $24.88 | 109,900 | — | — |
| 2016-05-25 | $25.12 | $25.12 | 201,100 | — | — |
| 2016-05-24 | $24.42 | $24.42 | 124,000 | — | — |
| 2016-05-23 | $23.75 | $23.75 | 112,400 | — | — |
| 2016-05-20 | $23.03 | $23.03 | 66,600 | — | — |
| 2016-05-19 | $22.35 | $22.35 | 36,400 | — | — |
| 2016-05-18 | $22.06 | $22.06 | 73,800 | — | — |
| 2016-05-17 | $22.24 | $22.24 | 281,000 | — | — |
| 2016-05-16 | $22.95 | $22.95 | 356,500 | — | — |
| 2016-05-13 | $22.62 | $22.62 | 79,000 | — | — |
| 2016-05-12 | $22.44 | $22.44 | 158,200 | — | — |
| 2016-05-11 | $22.17 | $22.17 | 123,800 | — | — |
| 2016-05-10 | $22.73 | $22.73 | 106,600 | — | — |
| 2016-05-09 | $23.01 | $23.01 | 106,500 | — | — |
| 2016-05-06 | $22.27 | $22.27 | 96,200 | — | — |
| 2016-05-05 | $22.00 | $22.00 | 96,200 | — | — |
| 2016-05-04 | $22.33 | $22.33 | 174,500 | — | — |
| 2016-05-03 | $22.08 | $22.08 | 202,800 | — | — |
| 2016-05-02 | $23.75 | $23.75 | 240,800 | — | — |
| 2016-04-29 | $23.79 | $23.79 | 132,400 | — | — |
| 2016-04-28 | $24.58 | $24.58 | 150,500 | — | — |
| 2016-04-27 | $24.46 | $24.46 | 107,000 | — | — |
| 2016-04-26 | $24.71 | $24.71 | 115,700 | — | — |
| 2016-04-25 | $23.97 | $23.97 | 152,900 | — | — |
| 2016-04-22 | $25.06 | $25.06 | 135,200 | — | — |
| 2016-04-21 | $24.83 | $24.83 | 179,900 | — | — |
| 2016-04-20 | $24.59 | $24.59 | 107,900 | — | — |
| 2016-04-19 | $24.66 | $24.66 | 278,400 | — | — |
| 2016-04-18 | $25.06 | $25.06 | 283,000 | — | — |
| 2016-04-15 | $24.69 | $24.69 | 458,800 | — | — |
| 2016-04-14 | $22.38 | $22.38 | 191,000 | — | — |
| 2016-04-13 | $22.31 | $22.31 | 192,800 | — | — |
| 2016-04-12 | $21.60 | $21.60 | 157,900 | — | — |
| 2016-04-11 | $22.66 | $22.66 | 377,300 | — | — |
| 2016-04-08 | $21.73 | $21.73 | 870,000 | — | — |
| 2016-04-07 | $17.82 | $17.82 | 281,600 | — | — |
| 2016-04-06 | $17.39 | $17.39 | 119,000 | — | — |
| 2016-04-05 | $17.27 | $17.27 | 254,300 | — | — |
| 2016-04-04 | $19.45 | $19.45 | 140,500 | — | — |
| 2016-04-01 | $19.89 | $19.89 | 45,300 | — | — |
| 2016-03-31 | $19.49 | $19.49 | 117,500 | — | — |
| 2016-03-30 | $19.41 | $19.41 | 71,700 | — | — |
| 2016-03-29 | $19.50 | $19.50 | 215,900 | — | — |
| 2016-03-28 | $19.08 | $19.08 | 188,700 | — | — |
| 2016-03-24 | $19.40 | $19.40 | 235,800 | — | — |
| 2016-03-23 | $19.18 | $19.18 | 321,400 | — | — |
| 2016-03-22 | $19.98 | $19.98 | 303,600 | — | — |
| 2016-03-21 | $20.26 | $20.26 | 187,600 | — | — |
| 2016-03-18 | $19.77 | $19.77 | 552,900 | — | — |
| 2016-03-17 | $19.66 | $19.66 | 199,300 | — | — |
| 2016-03-16 | $19.28 | $19.28 | 340,500 | — | — |
| 2016-03-15 | $18.63 | $18.63 | 238,200 | — | — |
| 2016-03-14 | $18.73 | $18.73 | 218,500 | — | — |
| 2016-03-11 | $18.37 | $18.37 | 253,600 | — | — |
| 2016-03-10 | $17.71 | $17.71 | 137,200 | — | — |
| 2016-03-09 | $17.67 | $17.67 | 74,800 | — | — |
| 2016-03-08 | $17.35 | $17.35 | 169,600 | — | — |
| 2016-03-07 | $17.25 | $17.25 | 264,900 | — | — |
| 2016-03-04 | $16.84 | $16.84 | 69,200 | — | — |
| 2016-03-03 | $16.69 | $16.69 | 106,700 | — | — |
| 2016-03-02 | $16.62 | $16.62 | 87,500 | — | — |
| 2016-03-01 | $17.00 | $17.00 | 74,000 | — | — |
| 2016-02-29 | $16.55 | $16.55 | 105,400 | — | — |
| 2016-02-26 | $17.31 | $17.31 | 66,900 | — | — |
| 2016-02-25 | $17.29 | $17.29 | 108,700 | — | — |
| 2016-02-24 | $16.56 | $16.56 | 77,500 | — | — |
| 2016-02-23 | $16.23 | $16.23 | 205,200 | — | — |
| 2016-02-22 | $16.90 | $16.90 | 113,000 | — | — |
| 2016-02-19 | $16.78 | $16.78 | 84,000 | — | — |
| 2016-02-18 | $16.18 | $16.18 | 42,700 | — | — |
| 2016-02-17 | $16.31 | $16.31 | 64,200 | — | — |
| 2016-02-16 | $15.32 | $15.32 | 71,000 | — | — |
| 2016-02-12 | $14.99 | $14.99 | 44,300 | — | — |
| 2016-02-11 | $14.39 | $14.39 | 35,600 | — | — |
| 2016-02-10 | $14.35 | $14.35 | 20,400 | — | — |
| 2016-02-09 | $14.03 | $14.03 | 78,800 | — | — |
| 2016-02-08 | $14.38 | $14.38 | 73,100 | — | — |
| 2016-02-05 | $14.09 | $14.09 | 75,700 | — | — |
| 2016-02-04 | $14.77 | $14.77 | 123,900 | — | — |
| 2016-02-03 | $15.45 | $15.45 | 152,300 | — | — |
| 2016-02-02 | $16.35 | $16.35 | 175,900 | — | — |
| 2016-02-01 | $16.46 | $16.46 | 76,300 | — | — |
| 2016-01-29 | $16.51 | $16.51 | 131,300 | — | — |
| 2016-01-28 | $16.50 | $16.50 | 206,800 | — | — |
| 2016-01-27 | $17.27 | $17.27 | 432,400 | — | — |
| 2016-01-26 | $16.68 | $16.68 | 138,900 | — | — |
| 2016-01-25 | $15.63 | $15.63 | 75,200 | — | — |
| 2016-01-22 | $15.56 | $15.56 | 146,900 | — | — |
| 2016-01-21 | $14.75 | $14.75 | 61,000 | — | — |
| 2016-01-20 | $14.51 | $14.51 | 188,600 | — | — |
| 2016-01-19 | $14.08 | $14.08 | 116,200 | — | — |
| 2016-01-15 | $14.16 | $14.16 | 103,600 | — | — |
| 2016-01-14 | $14.60 | $14.60 | 62,300 | — | — |
| 2016-01-13 | $14.36 | $14.36 | 106,200 | — | — |
| 2016-01-12 | $15.04 | $15.04 | 105,200 | — | — |
| 2016-01-11 | $14.95 | $14.95 | 185,500 | — | — |
| 2016-01-08 | $13.99 | $13.99 | 130,600 | — | — |
| 2016-01-07 | $14.91 | $14.91 | 83,600 | — | — |
| 2016-01-06 | $14.96 | $14.96 | 92,700 | — | — |
| 2016-01-05 | $14.68 | $14.68 | 103,700 | — | — |
| 2016-01-04 | $14.73 | $14.73 | 105,900 | — | — |