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
- 2013-08-08 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 | $27.75 | $27.75 | 157,100 | — | — |
| 2016-12-29 | $27.65 | $27.65 | 168,700 | — | — |
| 2016-12-28 | $27.35 | $27.35 | 132,800 | — | — |
| 2016-12-27 | $27.45 | $27.45 | 86,500 | — | — |
| 2016-12-23 | $27.25 | $27.25 | 111,000 | — | — |
| 2016-12-22 | $27.05 | $27.05 | 232,800 | — | — |
| 2016-12-21 | $27.75 | $27.75 | 260,200 | — | — |
| 2016-12-20 | $27.20 | $27.20 | 248,300 | — | — |
| 2016-12-19 | $27.30 | $27.30 | 209,000 | — | — |
| 2016-12-16 | $26.90 | $26.90 | 391,900 | — | — |
| 2016-12-15 | $26.45 | $26.45 | 346,200 | — | — |
| 2016-12-14 | $26.38 | $26.38 | 204,500 | — | — |
| 2016-12-13 | $26.70 | $26.70 | 331,000 | — | — |
| 2016-12-12 | $26.60 | $26.60 | 188,200 | — | — |
| 2016-12-09 | $26.80 | $26.80 | 436,900 | — | — |
| 2016-12-08 | $26.60 | $26.60 | 317,900 | — | — |
| 2016-12-07 | $26.45 | $26.45 | 382,000 | — | — |
| 2016-12-06 | $25.95 | $25.95 | 226,800 | — | — |
| 2016-12-05 | $25.70 | $25.70 | 285,100 | — | — |
| 2016-12-02 | $25.20 | $25.20 | 494,500 | — | — |
| 2016-12-01 | $25.65 | $25.65 | 391,500 | — | — |
| 2016-11-30 | $25.10 | $25.10 | 440,700 | — | — |
| 2016-11-29 | $24.30 | $24.30 | 236,600 | — | — |
| 2016-11-28 | $25.00 | $25.00 | 344,100 | — | — |
| 2016-11-25 | $25.40 | $25.40 | 137,600 | — | — |
| 2016-11-23 | $25.35 | $25.35 | 977,700 | — | — |
| 2016-11-22 | $24.40 | $24.40 | 356,200 | — | — |
| 2016-11-21 | $23.40 | $23.40 | 367,300 | — | — |
| 2016-11-18 | $22.80 | $22.80 | 433,900 | — | — |
| 2016-11-17 | $22.15 | $22.15 | 3,627,800 | — | — |
| 2016-11-16 | $22.75 | $22.75 | 269,000 | — | — |
| 2016-11-15 | $23.30 | $23.30 | 237,500 | — | — |
| 2016-11-14 | $22.95 | $22.95 | 331,000 | — | — |
| 2016-11-11 | $23.20 | $23.20 | 308,800 | — | — |
| 2016-11-10 | $22.70 | $22.70 | 308,800 | — | — |
| 2016-11-09 | $21.60 | $21.60 | 227,200 | — | — |
| 2016-11-08 | $21.00 | $21.00 | 184,900 | — | — |
| 2016-11-07 | $20.75 | $20.75 | 177,300 | — | — |
| 2016-11-04 | $20.25 | $20.25 | 183,200 | — | — |
| 2016-11-03 | $20.20 | $20.20 | 238,000 | — | — |
| 2016-11-02 | $20.40 | $20.40 | 363,100 | — | — |
| 2016-11-01 | $20.65 | $20.65 | 208,700 | — | — |
| 2016-10-31 | $21.70 | $21.70 | 198,200 | — | — |
| 2016-10-28 | $21.75 | $21.75 | 167,600 | — | — |
| 2016-10-27 | $21.55 | $21.55 | 124,700 | — | — |
| 2016-10-26 | $21.50 | $21.50 | 107,800 | — | — |
| 2016-10-25 | $21.30 | $21.30 | 160,900 | — | — |
| 2016-10-24 | $21.75 | $21.75 | 167,900 | — | — |
| 2016-10-21 | $21.95 | $21.95 | 105,800 | — | — |
| 2016-10-20 | $21.85 | $21.85 | 167,000 | — | — |
| 2016-10-19 | $21.95 | $21.95 | 115,500 | — | — |
| 2016-10-18 | $21.85 | $21.85 | 171,800 | — | — |
| 2016-10-17 | $22.30 | $22.30 | 213,800 | — | — |
| 2016-10-14 | $22.10 | $22.10 | 146,500 | — | — |
| 2016-10-13 | $22.21 | $22.21 | 162,000 | — | — |
| 2016-10-12 | $22.52 | $22.52 | 195,000 | — | — |
| 2016-10-11 | $22.39 | $22.39 | 159,400 | — | — |
| 2016-10-10 | $22.65 | $22.65 | 185,500 | — | — |
| 2016-10-07 | $22.22 | $22.22 | 218,400 | — | — |
| 2016-10-06 | $22.34 | $22.34 | 129,800 | — | — |
| 2016-10-05 | $22.64 | $22.64 | 159,400 | — | — |
| 2016-10-04 | $22.60 | $22.60 | 156,800 | — | — |
| 2016-10-03 | $22.92 | $22.92 | 222,700 | — | — |
| 2016-09-30 | $22.97 | $22.97 | 342,400 | — | — |
| 2016-09-29 | $22.13 | $22.13 | 215,900 | — | — |
| 2016-09-28 | $22.33 | $22.33 | 195,400 | — | — |
| 2016-09-27 | $22.31 | $22.31 | 370,600 | — | — |
| 2016-09-26 | $22.20 | $22.20 | 224,300 | — | — |
| 2016-09-23 | $22.42 | $22.42 | 360,200 | — | — |
| 2016-09-22 | $22.12 | $22.12 | 3,249,000 | — | — |
| 2016-09-21 | $21.82 | $21.82 | 2,623,500 | — | — |
| 2016-09-20 | $20.45 | $20.45 | 68,500 | — | — |
| 2016-09-19 | $20.53 | $20.53 | 113,400 | — | — |
| 2016-09-16 | $20.88 | $20.88 | 308,300 | — | — |
| 2016-09-15 | $20.84 | $20.84 | 296,800 | — | — |
| 2016-09-14 | $20.90 | $20.90 | 164,900 | — | — |
| 2016-09-13 | $20.55 | $20.55 | 196,700 | — | — |
| 2016-09-12 | $20.61 | $20.61 | 279,400 | — | — |
| 2016-09-09 | $20.57 | $20.57 | 509,100 | — | — |
| 2016-09-08 | $21.15 | $21.15 | 129,600 | — | — |
| 2016-09-07 | $21.24 | $21.24 | 161,100 | — | — |
| 2016-09-06 | $21.06 | $21.06 | 220,100 | — | — |
| 2016-09-02 | $21.11 | $21.11 | 155,600 | — | — |
| 2016-09-01 | $21.02 | $21.02 | 183,900 | — | — |
| 2016-08-31 | $20.76 | $20.76 | 245,000 | — | — |
| 2016-08-30 | $20.58 | $20.58 | 380,800 | — | — |
| 2016-08-29 | $20.71 | $20.71 | 281,700 | — | — |
| 2016-08-26 | $20.55 | $20.55 | 272,600 | — | — |
| 2016-08-25 | $20.34 | $20.34 | 260,600 | — | — |
| 2016-08-24 | $19.91 | $19.91 | 329,900 | — | — |
| 2016-08-23 | $19.09 | $19.09 | 200,000 | — | — |
| 2016-08-22 | $18.63 | $18.63 | 72,100 | — | — |
| 2016-08-19 | $18.71 | $18.71 | 258,900 | — | — |
| 2016-08-18 | $18.55 | $18.55 | 137,700 | — | — |
| 2016-08-17 | $18.52 | $18.52 | 177,300 | — | — |
| 2016-08-16 | $18.70 | $18.70 | 227,500 | — | — |
| 2016-08-15 | $18.51 | $18.51 | 222,000 | — | — |
| 2016-08-12 | $18.54 | $18.54 | 169,900 | — | — |
| 2016-08-11 | $18.65 | $18.65 | 195,900 | — | — |
| 2016-08-10 | $18.94 | $18.94 | 301,400 | — | — |
| 2016-08-09 | $19.01 | $19.01 | 1,613,100 | — | — |
| 2016-08-08 | $20.14 | $20.14 | 247,400 | — | — |
| 2016-08-05 | $19.96 | $19.96 | 310,700 | — | — |
| 2016-08-04 | $20.25 | $20.25 | 324,600 | — | — |
| 2016-08-03 | $18.89 | $18.89 | 65,500 | — | — |
| 2016-08-02 | $18.89 | $18.89 | 182,600 | — | — |
| 2016-08-01 | $19.09 | $19.09 | 89,200 | — | — |
| 2016-07-29 | $19.19 | $19.19 | 168,400 | — | — |
| 2016-07-28 | $19.19 | $19.19 | 115,000 | — | — |
| 2016-07-27 | $19.30 | $19.30 | 125,000 | — | — |
| 2016-07-26 | $19.04 | $19.04 | 251,300 | — | — |
| 2016-07-25 | $18.54 | $18.54 | 111,400 | — | — |
| 2016-07-22 | $18.62 | $18.62 | 150,800 | — | — |
| 2016-07-21 | $18.50 | $18.50 | 190,700 | — | — |
| 2016-07-20 | $18.50 | $18.50 | 98,200 | — | — |
| 2016-07-19 | $18.51 | $18.51 | 92,000 | — | — |
| 2016-07-18 | $18.60 | $18.60 | 97,200 | — | — |
| 2016-07-15 | $18.29 | $18.29 | 206,000 | — | — |
| 2016-07-14 | $18.28 | $18.28 | 317,100 | — | — |
| 2016-07-13 | $17.75 | $17.75 | 327,700 | — | — |
| 2016-07-12 | $17.90 | $17.90 | 72,600 | — | — |
| 2016-07-11 | $17.75 | $17.75 | 83,500 | — | — |
| 2016-07-08 | $17.67 | $17.67 | 143,200 | — | — |
| 2016-07-07 | $17.30 | $17.30 | 69,600 | — | — |
| 2016-07-06 | $17.27 | $17.27 | 61,900 | — | — |
| 2016-07-05 | $17.26 | $17.26 | 87,900 | — | — |
| 2016-07-01 | $17.44 | $17.44 | 64,900 | — | — |
| 2016-06-30 | $17.37 | $17.37 | 576,200 | — | — |
| 2016-06-29 | $17.34 | $17.34 | 118,500 | — | — |
| 2016-06-28 | $16.91 | $16.91 | 79,000 | — | — |
| 2016-06-27 | $16.65 | $16.65 | 123,600 | — | — |
| 2016-06-24 | $17.23 | $17.23 | 787,200 | — | — |
| 2016-06-23 | $18.25 | $18.25 | 82,200 | — | — |
| 2016-06-22 | $18.33 | $18.33 | 109,100 | — | — |
| 2016-06-21 | $18.36 | $18.36 | 69,700 | — | — |
| 2016-06-20 | $18.37 | $18.37 | 111,400 | — | — |
| 2016-06-17 | $18.15 | $18.15 | 256,500 | — | — |
| 2016-06-16 | $18.11 | $18.11 | 64,300 | — | — |
| 2016-06-15 | $18.02 | $18.02 | 52,100 | — | — |
| 2016-06-14 | $18.03 | $18.03 | 118,600 | — | — |
| 2016-06-13 | $18.00 | $18.00 | 150,300 | — | — |
| 2016-06-10 | $18.00 | $18.00 | 87,300 | — | — |
| 2016-06-09 | $18.02 | $18.02 | 166,300 | — | — |
| 2016-06-08 | $18.17 | $18.17 | 505,200 | — | — |
| 2016-06-07 | $17.42 | $17.42 | 148,800 | — | — |
| 2016-06-06 | $17.04 | $17.04 | 124,700 | — | — |
| 2016-06-03 | $16.95 | $16.95 | 144,100 | — | — |
| 2016-06-02 | $16.83 | $16.83 | 53,700 | — | — |
| 2016-06-01 | $16.61 | $16.61 | 126,900 | — | — |
| 2016-05-31 | $16.64 | $16.64 | 65,400 | — | — |
| 2016-05-27 | $16.41 | $16.41 | 68,700 | — | — |
| 2016-05-26 | $16.43 | $16.43 | 82,800 | — | — |
| 2016-05-25 | $16.21 | $16.21 | 52,800 | — | — |
| 2016-05-24 | $16.10 | $16.10 | 79,600 | — | — |
| 2016-05-23 | $15.60 | $15.60 | 77,700 | — | — |
| 2016-05-20 | $15.79 | $15.79 | 42,400 | — | — |
| 2016-05-19 | $15.50 | $15.50 | 61,300 | — | — |
| 2016-05-18 | $15.75 | $15.75 | 89,700 | — | — |
| 2016-05-17 | $15.63 | $15.63 | 130,400 | — | — |
| 2016-05-16 | $16.07 | $16.07 | 190,100 | — | — |
| 2016-05-13 | $16.16 | $16.16 | 61,900 | — | — |
| 2016-05-12 | $16.42 | $16.42 | 73,200 | — | — |
| 2016-05-11 | $16.81 | $16.81 | 60,800 | — | — |
| 2016-05-10 | $17.22 | $17.22 | 83,800 | — | — |
| 2016-05-09 | $17.36 | $17.36 | 130,200 | — | — |
| 2016-05-06 | $17.41 | $17.41 | 202,000 | — | — |
| 2016-05-05 | $17.37 | $17.37 | 211,800 | — | — |
| 2016-05-04 | $17.51 | $17.51 | 177,300 | — | — |
| 2016-05-03 | $17.44 | $17.44 | 186,900 | — | — |
| 2016-05-02 | $17.15 | $17.15 | 80,300 | — | — |
| 2016-04-29 | $17.31 | $17.31 | 100,600 | — | — |
| 2016-04-28 | $17.30 | $17.30 | 127,700 | — | — |
| 2016-04-27 | $17.37 | $17.37 | 112,400 | — | — |
| 2016-04-26 | $17.53 | $17.53 | 99,400 | — | — |
| 2016-04-25 | $17.16 | $17.16 | 114,000 | — | — |
| 2016-04-22 | $17.09 | $17.09 | 77,100 | — | — |
| 2016-04-21 | $16.86 | $16.86 | 137,400 | — | — |
| 2016-04-20 | $16.77 | $16.77 | 86,400 | — | — |
| 2016-04-19 | $16.74 | $16.74 | 76,600 | — | — |
| 2016-04-18 | $16.83 | $16.83 | 89,700 | — | — |
| 2016-04-15 | $16.52 | $16.52 | 617,600 | — | — |
| 2016-04-14 | $16.17 | $16.17 | 382,500 | — | — |
| 2016-04-13 | $16.34 | $16.34 | 107,600 | — | — |
| 2016-04-12 | $15.75 | $15.75 | 122,300 | — | — |
| 2016-04-11 | $15.71 | $15.71 | 149,200 | — | — |
| 2016-04-08 | $15.59 | $15.59 | 249,700 | — | — |
| 2016-04-07 | $15.46 | $15.46 | 314,800 | — | — |
| 2016-04-06 | $15.50 | $15.50 | 119,700 | — | — |
| 2016-04-05 | $15.47 | $15.47 | 74,700 | — | — |
| 2016-04-04 | $15.62 | $15.62 | 144,700 | — | — |
| 2016-04-01 | $15.86 | $15.86 | 162,900 | — | — |
| 2016-03-31 | $15.81 | $15.81 | 112,900 | — | — |
| 2016-03-30 | $16.01 | $16.01 | 227,000 | — | — |
| 2016-03-29 | $16.14 | $16.14 | 192,500 | — | — |
| 2016-03-28 | $15.90 | $15.90 | 107,800 | — | — |
| 2016-03-24 | $15.91 | $15.91 | 355,700 | — | — |
| 2016-03-23 | $15.98 | $15.98 | 126,000 | — | — |
| 2016-03-22 | $16.18 | $16.18 | 156,200 | — | — |
| 2016-03-21 | $16.16 | $16.16 | 319,500 | — | — |
| 2016-03-18 | $16.15 | $16.15 | 291,100 | — | — |
| 2016-03-17 | $15.99 | $15.99 | 298,300 | — | — |
| 2016-03-16 | $15.77 | $15.77 | 182,800 | — | — |
| 2016-03-15 | $15.76 | $15.76 | 193,500 | — | — |
| 2016-03-14 | $16.10 | $16.10 | 291,200 | — | — |
| 2016-03-11 | $15.99 | $15.99 | 1,093,300 | — | — |
| 2016-03-10 | $17.37 | $17.37 | 115,200 | — | — |
| 2016-03-09 | $17.67 | $17.67 | 99,100 | — | — |
| 2016-03-08 | $17.49 | $17.49 | 171,200 | — | — |
| 2016-03-07 | $17.51 | $17.51 | 293,900 | — | — |
| 2016-03-04 | $16.82 | $16.82 | 73,200 | — | — |
| 2016-03-03 | $16.50 | $16.50 | 860,900 | — | — |
| 2016-03-02 | $16.84 | $16.84 | 352,600 | — | — |
| 2016-03-01 | $16.83 | $16.83 | 585,600 | — | — |
| 2016-02-29 | $14.93 | $14.93 | 257,800 | — | — |
| 2016-02-26 | $14.82 | $14.82 | 203,300 | — | — |
| 2016-02-25 | $14.41 | $14.41 | 80,000 | — | — |
| 2016-02-24 | $14.46 | $14.46 | 44,900 | — | — |
| 2016-02-23 | $14.55 | $14.55 | 61,400 | — | — |
| 2016-02-22 | $14.63 | $14.63 | 183,400 | — | — |
| 2016-02-19 | $14.69 | $14.69 | 106,300 | — | — |
| 2016-02-18 | $14.73 | $14.73 | 133,600 | — | — |
| 2016-02-17 | $14.77 | $14.77 | 82,900 | — | — |
| 2016-02-16 | $14.81 | $14.81 | 50,300 | — | — |
| 2016-02-12 | $14.56 | $14.56 | 91,100 | — | — |
| 2016-02-11 | $14.15 | $14.15 | 50,500 | — | — |
| 2016-02-10 | $14.17 | $14.17 | 66,100 | — | — |
| 2016-02-09 | $14.44 | $14.44 | 84,700 | — | — |
| 2016-02-08 | $14.92 | $14.92 | 88,900 | — | — |
| 2016-02-05 | $15.00 | $15.00 | 208,700 | — | — |
| 2016-02-04 | $14.99 | $14.99 | 61,000 | — | — |
| 2016-02-03 | $14.64 | $14.64 | 108,000 | — | — |
| 2016-02-02 | $14.64 | $14.64 | 75,600 | — | — |
| 2016-02-01 | $15.39 | $15.39 | 171,700 | — | — |
| 2016-01-29 | $14.79 | $14.79 | 110,000 | — | — |
| 2016-01-28 | $14.19 | $14.19 | 68,800 | — | — |
| 2016-01-27 | $14.22 | $14.22 | 164,300 | — | — |
| 2016-01-26 | $14.14 | $14.14 | 68,800 | — | — |
| 2016-01-25 | $14.15 | $14.15 | 178,900 | — | — |
| 2016-01-22 | $14.63 | $14.63 | 204,800 | — | — |
| 2016-01-21 | $14.70 | $14.70 | 102,900 | — | — |
| 2016-01-20 | $14.72 | $14.72 | 172,600 | — | — |
| 2016-01-19 | $14.40 | $14.40 | 147,200 | — | — |
| 2016-01-15 | $14.45 | $14.45 | 116,700 | — | — |
| 2016-01-14 | $14.77 | $14.77 | 229,700 | — | — |
| 2016-01-13 | $14.83 | $14.83 | 92,900 | — | — |
| 2016-01-12 | $15.38 | $15.38 | 100,400 | — | — |
| 2016-01-11 | $15.24 | $15.24 | 252,600 | — | — |
| 2016-01-08 | $14.98 | $14.98 | 128,000 | — | — |
| 2016-01-07 | $15.26 | $15.26 | 153,400 | — | — |
| 2016-01-06 | $15.58 | $15.58 | 153,600 | — | — |
| 2016-01-05 | $15.95 | $15.95 | 121,700 | — | — |
| 2016-01-04 | $16.24 | $16.24 | 165,700 | — | — |