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
- 2015-06-02 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 | $23.49 | $26.73 | 310,900 | — | — |
| 2016-12-29 | $22.98 | $26.15 | 247,133 | — | — |
| 2016-12-28 | $22.74 | $25.88 | 308,567 | — | — |
| 2016-12-27 | $23.01 | $26.19 | 160,467 | — | — |
| 2016-12-23 | $22.98 | $26.15 | 165,867 | — | — |
| 2016-12-22 | $22.89 | $26.05 | 332,500 | — | — |
| 2016-12-21 | $23.10 | $26.29 | 382,033 | — | — |
| 2016-12-20 | $23.97 | $27.28 | 154,700 | — | — |
| 2016-12-19 | $23.85 | $27.14 | 237,633 | — | — |
| 2016-12-16 | $24.06 | $27.38 | 905,933 | — | — |
| 2016-12-15 | $23.13 | $26.32 | 185,433 | — | — |
| 2016-12-14 | $23.22 | $26.43 | 185,067 | — | — |
| 2016-12-13 | $23.70 | $26.97 | 141,667 | — | — |
| 2016-12-12 | $23.73 | $27.01 | 217,767 | — | — |
| 2016-12-09 | $23.70 | $26.97 | 195,067 | — | — |
| 2016-12-08 | $23.76 | $27.04 | 254,533 | — | — |
| 2016-12-07 | $23.40 | $26.63 | 195,933 | — | — |
| 2016-12-06 | $22.80 | $25.95 | 201,433 | — | — |
| 2016-12-05 | $22.50 | $25.41 | 245,067 | — | — |
| 2016-12-02 | $22.29 | $25.17 | 174,167 | — | — |
| 2016-12-01 | $22.29 | $25.17 | 207,600 | — | — |
| 2016-11-30 | $22.80 | $25.75 | 305,300 | — | — |
| 2016-11-29 | $23.52 | $26.56 | 124,733 | — | — |
| 2016-11-28 | $23.31 | $26.32 | 133,000 | — | — |
| 2016-11-25 | $23.37 | $26.39 | 42,100 | — | — |
| 2016-11-23 | $23.10 | $26.08 | 108,833 | — | — |
| 2016-11-22 | $23.10 | $26.08 | 161,700 | — | — |
| 2016-11-21 | $22.68 | $25.61 | 180,867 | — | — |
| 2016-11-18 | $22.98 | $25.95 | 164,233 | — | — |
| 2016-11-17 | $22.86 | $25.81 | 141,900 | — | — |
| 2016-11-16 | $22.86 | $25.81 | 178,667 | — | — |
| 2016-11-15 | $22.71 | $25.64 | 166,367 | — | — |
| 2016-11-14 | $23.25 | $26.25 | 293,967 | — | — |
| 2016-11-11 | $22.53 | $25.44 | 317,967 | — | — |
| 2016-11-10 | $21.99 | $24.83 | 287,100 | — | — |
| 2016-11-09 | $22.59 | $25.51 | 332,233 | — | — |
| 2016-11-08 | $21.84 | $24.66 | 126,233 | — | — |
| 2016-11-07 | $21.81 | $24.63 | 175,633 | — | — |
| 2016-11-04 | $21.06 | $23.78 | 128,567 | — | — |
| 2016-11-03 | $21.03 | $23.55 | 133,833 | — | — |
| 2016-11-02 | $21.00 | $23.51 | 144,967 | — | — |
| 2016-11-01 | $21.48 | $24.05 | 180,100 | — | — |
| 2016-10-31 | $22.23 | $24.89 | 196,467 | — | — |
| 2016-10-28 | $21.96 | $24.59 | 130,900 | — | — |
| 2016-10-27 | $21.90 | $24.52 | 171,600 | — | — |
| 2016-10-26 | $22.86 | $25.60 | 128,733 | — | — |
| 2016-10-25 | $23.19 | $25.97 | 105,533 | — | — |
| 2016-10-24 | $23.13 | $25.90 | 99,533 | — | — |
| 2016-10-21 | $22.95 | $25.70 | 104,967 | — | — |
| 2016-10-20 | $23.07 | $25.83 | 106,200 | — | — |
| 2016-10-19 | $23.25 | $26.03 | 205,433 | — | — |
| 2016-10-18 | $23.04 | $25.80 | 94,900 | — | — |
| 2016-10-17 | $22.89 | $25.63 | 125,433 | — | — |
| 2016-10-14 | $22.95 | $25.70 | 110,933 | — | — |
| 2016-10-13 | $22.95 | $25.70 | 151,733 | — | — |
| 2016-10-12 | $22.86 | $25.60 | 113,767 | — | — |
| 2016-10-11 | $22.68 | $25.39 | 182,933 | — | — |
| 2016-10-10 | $23.28 | $26.07 | 107,733 | — | — |
| 2016-10-07 | $22.86 | $25.60 | 116,900 | — | — |
| 2016-10-06 | $23.13 | $25.90 | 132,600 | — | — |
| 2016-10-05 | $23.10 | $25.86 | 187,700 | — | — |
| 2016-10-04 | $23.91 | $26.57 | 261,567 | — | — |
| 2016-10-03 | $24.09 | $26.77 | 149,000 | — | — |
| 2016-09-30 | $24.48 | $27.21 | 174,800 | — | — |
| 2016-09-29 | $24.54 | $27.27 | 160,933 | — | — |
| 2016-09-28 | $24.99 | $27.77 | 137,967 | — | — |
| 2016-09-27 | $24.78 | $27.54 | 139,233 | — | — |
| 2016-09-26 | $24.78 | $27.54 | 149,067 | — | — |
| 2016-09-23 | $24.93 | $27.71 | 128,833 | — | — |
| 2016-09-22 | $25.14 | $27.94 | 202,367 | — | — |
| 2016-09-21 | $24.39 | $27.11 | 207,367 | — | — |
| 2016-09-20 | $23.82 | $26.47 | 160,533 | — | — |
| 2016-09-19 | $24.24 | $26.94 | 165,900 | — | — |
| 2016-09-16 | $24.36 | $27.07 | 486,133 | — | — |
| 2016-09-15 | $23.82 | $26.47 | 174,267 | — | — |
| 2016-09-14 | $23.76 | $26.41 | 165,400 | — | — |
| 2016-09-13 | $23.49 | $26.11 | 236,300 | — | — |
| 2016-09-12 | $24.39 | $27.11 | 270,467 | — | — |
| 2016-09-09 | $23.52 | $26.14 | 364,267 | — | — |
| 2016-09-08 | $24.75 | $27.51 | 184,367 | — | — |
| 2016-09-07 | $25.20 | $28.01 | 175,167 | — | — |
| 2016-09-06 | $25.14 | $27.94 | 183,233 | — | — |
| 2016-09-02 | $25.35 | $27.98 | 227,967 | — | — |
| 2016-09-01 | $24.87 | $27.45 | 195,100 | — | — |
| 2016-08-31 | $24.90 | $27.48 | 257,167 | — | — |
| 2016-08-30 | $24.96 | $27.55 | 123,600 | — | — |
| 2016-08-29 | $25.05 | $27.65 | 112,933 | — | — |
| 2016-08-26 | $25.05 | $27.65 | 187,233 | — | — |
| 2016-08-25 | $25.41 | $28.04 | 119,967 | — | — |
| 2016-08-24 | $25.20 | $27.81 | 169,633 | — | — |
| 2016-08-23 | $25.74 | $28.41 | 189,000 | — | — |
| 2016-08-22 | $25.62 | $28.27 | 120,933 | — | — |
| 2016-08-19 | $25.41 | $28.04 | 174,600 | — | — |
| 2016-08-18 | $25.62 | $28.27 | 131,333 | — | — |
| 2016-08-17 | $25.44 | $28.08 | 153,300 | — | — |
| 2016-08-16 | $25.26 | $27.88 | 158,133 | — | — |
| 2016-08-15 | $25.59 | $28.24 | 149,100 | — | — |
| 2016-08-12 | $25.65 | $28.31 | 187,733 | — | — |
| 2016-08-11 | $25.50 | $28.14 | 225,433 | — | — |
| 2016-08-10 | $25.56 | $28.21 | 224,500 | — | — |
| 2016-08-09 | $25.29 | $27.91 | 196,933 | — | — |
| 2016-08-08 | $25.08 | $27.68 | 225,533 | — | — |
| 2016-08-05 | $25.89 | $28.57 | 171,700 | — | — |
| 2016-08-04 | $25.68 | $28.34 | 107,833 | — | — |
| 2016-08-03 | $25.89 | $28.38 | 147,733 | — | — |
| 2016-08-02 | $25.44 | $27.88 | 196,767 | — | — |
| 2016-08-01 | $25.74 | $28.21 | 163,600 | — | — |
| 2016-07-29 | $26.19 | $28.71 | 383,167 | — | — |
| 2016-07-28 | $26.34 | $28.87 | 538,433 | — | — |
| 2016-07-27 | $26.04 | $28.54 | 240,100 | — | — |
| 2016-07-26 | $25.83 | $28.31 | 235,733 | — | — |
| 2016-07-25 | $25.92 | $28.41 | 236,100 | — | — |
| 2016-07-22 | $25.86 | $28.34 | 340,100 | — | — |
| 2016-07-21 | $25.80 | $28.28 | 328,700 | — | — |
| 2016-07-20 | $26.01 | $28.51 | 390,133 | — | — |
| 2016-07-19 | $26.04 | $28.54 | 289,067 | — | — |
| 2016-07-18 | $26.22 | $28.74 | 449,967 | — | — |
| 2016-07-15 | $25.71 | $28.18 | 332,333 | — | — |
| 2016-07-14 | $25.44 | $27.88 | 352,633 | — | — |
| 2016-07-13 | $25.29 | $27.72 | 269,800 | — | — |
| 2016-07-12 | $25.14 | $27.56 | 445,833 | — | — |
| 2016-07-11 | $24.36 | $26.70 | 296,800 | — | — |
| 2016-07-08 | $23.79 | $26.08 | 241,400 | — | — |
| 2016-07-07 | $23.19 | $25.42 | 183,800 | — | — |
| 2016-07-06 | $23.58 | $25.85 | 189,400 | — | — |
| 2016-07-05 | $23.76 | $25.85 | 336,633 | — | — |
| 2016-07-01 | $24.15 | $26.27 | 359,200 | — | — |
| 2016-06-30 | $23.85 | $25.95 | 351,400 | — | — |
| 2016-06-29 | $23.25 | $25.29 | 339,067 | — | — |
| 2016-06-28 | $22.56 | $24.54 | 442,233 | — | — |
| 2016-06-27 | $22.71 | $24.71 | 670,100 | — | — |
| 2016-06-24 | $23.64 | $25.72 | 5,986,267 | — | — |
| 2016-06-23 | $24.87 | $27.06 | 669,700 | — | — |
| 2016-06-22 | $24.24 | $26.37 | 406,967 | — | — |
| 2016-06-21 | $24.18 | $26.31 | 318,233 | — | — |
| 2016-06-20 | $24.12 | $26.24 | 327,300 | — | — |
| 2016-06-17 | $23.73 | $25.82 | 406,633 | — | — |
| 2016-06-16 | $23.85 | $25.95 | 254,567 | — | — |
| 2016-06-15 | $23.82 | $25.91 | 445,500 | — | — |
| 2016-06-14 | $23.76 | $25.85 | 422,067 | — | — |
| 2016-06-13 | $24.27 | $26.40 | 493,100 | — | — |
| 2016-06-10 | $25.50 | $27.74 | 153,000 | — | — |
| 2016-06-09 | $25.68 | $27.94 | 256,067 | — | — |
| 2016-06-08 | $25.95 | $28.23 | 228,633 | — | — |
| 2016-06-07 | $25.41 | $27.64 | 287,867 | — | — |
| 2016-06-06 | $24.96 | $27.15 | 151,000 | — | — |
| 2016-06-03 | $25.17 | $27.19 | 161,767 | — | — |
| 2016-06-02 | $24.99 | $27.00 | 159,867 | — | — |
| 2016-06-01 | $24.57 | $26.54 | 160,367 | — | — |
| 2016-05-31 | $24.51 | $26.48 | 245,400 | — | — |
| 2016-05-27 | $24.60 | $26.57 | 82,667 | — | — |
| 2016-05-26 | $24.60 | $26.57 | 73,300 | — | — |
| 2016-05-25 | $24.54 | $26.51 | 125,167 | — | — |
| 2016-05-24 | $24.90 | $26.90 | 134,033 | — | — |
| 2016-05-23 | $24.33 | $26.28 | 237,500 | — | — |
| 2016-05-20 | $24.66 | $26.64 | 158,200 | — | — |
| 2016-05-19 | $24.75 | $26.74 | 164,733 | — | — |
| 2016-05-18 | $25.29 | $27.32 | 186,967 | — | — |
| 2016-05-17 | $25.65 | $27.71 | 138,033 | — | — |
| 2016-05-16 | $26.19 | $28.29 | 135,533 | — | — |
| 2016-05-13 | $26.25 | $28.36 | 118,967 | — | — |
| 2016-05-12 | $26.40 | $28.52 | 175,733 | — | — |
| 2016-05-11 | $26.28 | $28.39 | 185,400 | — | — |
| 2016-05-10 | $26.55 | $28.68 | 263,133 | — | — |
| 2016-05-09 | $26.40 | $28.52 | 388,800 | — | — |
| 2016-05-06 | $26.25 | $28.36 | 245,667 | — | — |
| 2016-05-05 | $25.65 | $27.71 | 181,133 | — | — |
| 2016-05-04 | $26.16 | $28.26 | 252,633 | — | — |
| 2016-05-03 | $26.10 | $28.00 | 147,267 | — | — |
| 2016-05-02 | $26.10 | $28.00 | 248,933 | — | — |
| 2016-04-29 | $25.41 | $27.26 | 165,500 | — | — |
| 2016-04-28 | $25.56 | $27.42 | 107,433 | — | — |
| 2016-04-27 | $25.65 | $27.52 | 167,567 | — | — |
| 2016-04-26 | $25.71 | $27.59 | 131,867 | — | — |
| 2016-04-25 | $25.47 | $27.33 | 103,033 | — | — |
| 2016-04-22 | $25.53 | $27.39 | 162,367 | — | — |
| 2016-04-21 | $24.87 | $26.68 | 254,900 | — | — |
| 2016-04-20 | $25.74 | $27.62 | 214,767 | — | — |
| 2016-04-19 | $26.10 | $28.00 | 245,800 | — | — |
| 2016-04-18 | $26.40 | $28.33 | 195,900 | — | — |
| 2016-04-15 | $26.67 | $28.62 | 221,233 | — | — |
| 2016-04-14 | $26.79 | $28.74 | 221,133 | — | — |
| 2016-04-13 | $26.76 | $28.71 | 259,933 | — | — |
| 2016-04-12 | $26.76 | $28.71 | 277,133 | — | — |
| 2016-04-11 | $26.61 | $28.55 | 301,933 | — | — |
| 2016-04-08 | $26.34 | $28.26 | 248,167 | — | — |
| 2016-04-07 | $25.98 | $27.87 | 175,700 | — | — |
| 2016-04-06 | $26.07 | $27.97 | 244,433 | — | — |
| 2016-04-05 | $25.80 | $27.49 | 163,667 | — | — |
| 2016-04-04 | $26.04 | $27.75 | 179,967 | — | — |
| 2016-04-01 | $25.89 | $27.59 | 148,867 | — | — |
| 2016-03-31 | $25.68 | $27.36 | 294,167 | — | — |
| 2016-03-30 | $25.35 | $27.01 | 195,700 | — | — |
| 2016-03-29 | $25.47 | $27.14 | 235,900 | — | — |
| 2016-03-28 | $24.81 | $26.44 | 173,900 | — | — |
| 2016-03-24 | $24.93 | $26.56 | 163,367 | — | — |
| 2016-03-23 | $24.63 | $26.25 | 108,600 | — | — |
| 2016-03-22 | $24.60 | $26.21 | 142,833 | — | — |
| 2016-03-21 | $24.57 | $26.18 | 144,033 | — | — |
| 2016-03-18 | $24.54 | $26.15 | 278,267 | — | — |
| 2016-03-17 | $24.66 | $26.28 | 127,133 | — | — |
| 2016-03-16 | $24.54 | $26.15 | 102,767 | — | — |
| 2016-03-15 | $24.54 | $26.15 | 156,733 | — | — |
| 2016-03-14 | $24.75 | $26.37 | 153,200 | — | — |
| 2016-03-11 | $24.81 | $26.44 | 153,333 | — | — |
| 2016-03-10 | $24.54 | $26.15 | 211,500 | — | — |
| 2016-03-09 | $24.09 | $25.67 | 163,033 | — | — |
| 2016-03-08 | $24.15 | $25.73 | 195,100 | — | — |
| 2016-03-07 | $24.36 | $25.96 | 230,333 | — | — |
| 2016-03-04 | $23.79 | $25.35 | 256,133 | — | — |
| 2016-03-03 | $24.69 | $26.12 | 207,500 | — | — |
| 2016-03-02 | $24.48 | $25.90 | 156,833 | — | — |
| 2016-03-01 | $24.00 | $25.39 | 218,867 | — | — |
| 2016-02-29 | $23.19 | $24.53 | 266,600 | — | — |
| 2016-02-26 | $23.49 | $24.85 | 178,100 | — | — |
| 2016-02-25 | $23.49 | $24.85 | 168,033 | — | — |
| 2016-02-24 | $23.28 | $24.63 | 125,233 | — | — |
| 2016-02-23 | $22.89 | $24.22 | 218,000 | — | — |
| 2016-02-22 | $22.32 | $23.61 | 226,333 | — | — |
| 2016-02-19 | $22.95 | $24.28 | 253,633 | — | — |
| 2016-02-18 | $21.72 | $22.98 | 189,167 | — | — |
| 2016-02-17 | $22.05 | $23.33 | 172,367 | — | — |
| 2016-02-16 | $21.87 | $23.14 | 190,633 | — | — |
| 2016-02-12 | $21.60 | $22.85 | 158,133 | — | — |
| 2016-02-11 | $21.63 | $22.88 | 206,833 | — | — |
| 2016-02-10 | $21.72 | $22.98 | 258,900 | — | — |
| 2016-02-09 | $20.91 | $22.12 | 133,167 | — | — |
| 2016-02-08 | $21.42 | $22.66 | 133,000 | — | — |
| 2016-02-05 | $22.14 | $23.42 | 87,167 | — | — |
| 2016-02-04 | $22.11 | $23.39 | 94,600 | — | — |
| 2016-02-03 | $22.11 | $23.20 | 129,200 | — | — |
| 2016-02-02 | $21.81 | $22.89 | 102,333 | — | — |
| 2016-02-01 | $21.90 | $22.98 | 177,833 | — | — |
| 2016-01-29 | $21.00 | $22.04 | 211,267 | — | — |
| 2016-01-28 | $21.60 | $22.67 | 136,433 | — | — |
| 2016-01-27 | $21.90 | $22.98 | 202,533 | — | — |
| 2016-01-26 | $22.23 | $23.33 | 267,867 | — | — |
| 2016-01-25 | $21.42 | $22.48 | 208,300 | — | — |
| 2016-01-22 | $20.88 | $21.91 | 241,667 | — | — |
| 2016-01-21 | $20.28 | $21.28 | 221,867 | — | — |
| 2016-01-20 | $19.86 | $20.84 | 507,133 | — | — |
| 2016-01-19 | $19.89 | $20.87 | 191,433 | — | — |
| 2016-01-15 | $20.73 | $21.76 | 257,267 | — | — |
| 2016-01-14 | $19.68 | $20.65 | 324,600 | — | — |
| 2016-01-13 | $19.41 | $20.37 | 357,633 | — | — |
| 2016-01-12 | $20.55 | $21.57 | 316,700 | — | — |
| 2016-01-11 | $21.12 | $22.16 | 337,333 | — | — |
| 2016-01-08 | $21.45 | $22.51 | 198,867 | — | — |
| 2016-01-07 | $22.41 | $23.52 | 244,533 | — | — |
| 2016-01-06 | $23.28 | $24.43 | 148,100 | — | — |
| 2016-01-05 | $23.79 | $24.78 | 261,733 | — | — |
| 2016-01-04 | $23.97 | $24.97 | 252,633 | — | — |