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
- 2006-03-15 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 | $27.85 | $29.42 | 766,400 | — | — |
| 2016-12-29 | $27.60 | $29.16 | 1,237,500 | — | — |
| 2016-12-28 | $27.75 | $29.32 | 628,400 | — | — |
| 2016-12-27 | $28.50 | $30.11 | 568,500 | — | — |
| 2016-12-23 | $28.75 | $30.37 | 394,200 | — | — |
| 2016-12-22 | $28.75 | $30.37 | 414,700 | — | — |
| 2016-12-21 | $29.15 | $30.80 | 494,300 | — | — |
| 2016-12-20 | $29.50 | $31.17 | 786,900 | — | — |
| 2016-12-19 | $29.15 | $30.80 | 1,160,700 | — | — |
| 2016-12-16 | $29.65 | $31.32 | 2,021,200 | — | — |
| 2016-12-15 | $28.95 | $30.59 | 1,589,500 | — | — |
| 2016-12-14 | $27.75 | $29.32 | 831,300 | — | — |
| 2016-12-13 | $27.30 | $28.84 | 836,600 | — | — |
| 2016-12-12 | $27.80 | $29.37 | 693,100 | — | — |
| 2016-12-09 | $27.20 | $28.74 | 851,900 | — | — |
| 2016-12-08 | $27.35 | $28.89 | 1,058,700 | — | — |
| 2016-12-07 | $27.75 | $29.32 | 987,600 | — | — |
| 2016-12-06 | $27.85 | $29.42 | 893,200 | — | — |
| 2016-12-05 | $27.85 | $29.42 | 1,163,200 | — | — |
| 2016-12-02 | $27.35 | $28.89 | 670,900 | — | — |
| 2016-12-01 | $27.20 | $28.74 | 1,865,900 | — | — |
| 2016-11-30 | $27.10 | $28.63 | 1,096,600 | — | — |
| 2016-11-29 | $25.45 | $26.89 | 496,600 | — | — |
| 2016-11-28 | $25.65 | $27.10 | 563,000 | — | — |
| 2016-11-25 | $26.40 | $27.89 | 317,800 | — | — |
| 2016-11-23 | $26.35 | $27.84 | 823,800 | — | — |
| 2016-11-22 | $25.80 | $27.26 | 492,500 | — | — |
| 2016-11-21 | $25.40 | $26.71 | 580,500 | — | — |
| 2016-11-18 | $24.75 | $26.02 | 696,900 | — | — |
| 2016-11-17 | $24.35 | $25.60 | 498,700 | — | — |
| 2016-11-16 | $24.40 | $25.66 | 929,700 | — | — |
| 2016-11-15 | $24.45 | $25.71 | 799,300 | — | — |
| 2016-11-14 | $23.50 | $24.71 | 613,100 | — | — |
| 2016-11-11 | $22.50 | $23.66 | 1,177,500 | — | — |
| 2016-11-10 | $24.00 | $25.24 | 979,000 | — | — |
| 2016-11-09 | $24.00 | $25.24 | 1,993,700 | — | — |
| 2016-11-08 | $25.05 | $26.34 | 466,000 | — | — |
| 2016-11-07 | $24.80 | $26.08 | 709,200 | — | — |
| 2016-11-04 | $25.05 | $26.34 | 647,600 | — | — |
| 2016-11-03 | $25.55 | $26.87 | 430,200 | — | — |
| 2016-11-02 | $25.90 | $27.23 | 611,400 | — | — |
| 2016-11-01 | $26.35 | $27.71 | 1,253,100 | — | — |
| 2016-10-31 | $26.00 | $27.34 | 795,200 | — | — |
| 2016-10-28 | $25.70 | $27.02 | 624,900 | — | — |
| 2016-10-27 | $25.80 | $27.13 | 446,500 | — | — |
| 2016-10-26 | $26.10 | $27.44 | 579,800 | — | — |
| 2016-10-25 | $26.00 | $27.34 | 562,700 | — | — |
| 2016-10-24 | $26.50 | $27.86 | 450,700 | — | — |
| 2016-10-21 | $26.75 | $28.13 | 454,800 | — | — |
| 2016-10-20 | $26.30 | $27.65 | 303,500 | — | — |
| 2016-10-19 | $26.40 | $27.76 | 664,400 | — | — |
| 2016-10-18 | $26.05 | $27.39 | 490,600 | — | — |
| 2016-10-17 | $26.15 | $27.50 | 678,300 | — | — |
| 2016-10-14 | $26.15 | $27.50 | 536,000 | — | — |
| 2016-10-13 | $26.45 | $27.81 | 808,900 | — | — |
| 2016-10-12 | $26.85 | $28.23 | 472,000 | — | — |
| 2016-10-11 | $27.50 | $28.92 | 700,100 | — | — |
| 2016-10-10 | $27.70 | $29.13 | 760,400 | — | — |
| 2016-10-07 | $27.43 | $28.84 | 423,800 | — | — |
| 2016-10-06 | $27.97 | $29.41 | 541,100 | — | — |
| 2016-10-05 | $27.93 | $29.37 | 873,000 | — | — |
| 2016-10-04 | $27.25 | $28.65 | 1,543,500 | — | — |
| 2016-10-03 | $25.96 | $27.30 | 622,300 | — | — |
| 2016-09-30 | $26.20 | $27.55 | 598,300 | — | — |
| 2016-09-29 | $26.38 | $27.74 | 1,137,500 | — | — |
| 2016-09-28 | $25.83 | $27.16 | 661,000 | — | — |
| 2016-09-27 | $24.86 | $26.14 | 427,600 | — | — |
| 2016-09-26 | $25.07 | $26.36 | 565,800 | — | — |
| 2016-09-23 | $25.03 | $26.32 | 785,300 | — | — |
| 2016-09-22 | $25.20 | $26.50 | 706,500 | — | — |
| 2016-09-21 | $24.80 | $26.08 | 650,500 | — | — |
| 2016-09-20 | $24.27 | $25.52 | 636,000 | — | — |
| 2016-09-19 | $24.94 | $26.22 | 748,000 | — | — |
| 2016-09-16 | $24.69 | $25.96 | 838,000 | — | — |
| 2016-09-15 | $24.86 | $26.14 | 451,100 | — | — |
| 2016-09-14 | $24.87 | $26.15 | 599,300 | — | — |
| 2016-09-13 | $24.57 | $25.84 | 477,300 | — | — |
| 2016-09-12 | $25.17 | $26.47 | 636,900 | — | — |
| 2016-09-09 | $24.85 | $26.13 | 428,100 | — | — |
| 2016-09-08 | $25.52 | $26.83 | 417,600 | — | — |
| 2016-09-07 | $25.28 | $26.58 | 403,700 | — | — |
| 2016-09-06 | $25.22 | $26.52 | 544,600 | — | — |
| 2016-09-02 | $24.74 | $26.01 | 232,900 | — | — |
| 2016-09-01 | $24.42 | $25.68 | 541,300 | — | — |
| 2016-08-31 | $24.28 | $25.53 | 670,100 | — | — |
| 2016-08-30 | $24.47 | $25.73 | 450,400 | — | — |
| 2016-08-29 | $24.31 | $25.56 | 437,900 | — | — |
| 2016-08-26 | $24.06 | $25.30 | 648,000 | — | — |
| 2016-08-25 | $24.26 | $25.51 | 666,000 | — | — |
| 2016-08-24 | $23.94 | $25.17 | 791,800 | — | — |
| 2016-08-23 | $24.86 | $26.01 | 1,399,800 | — | — |
| 2016-08-22 | $23.44 | $24.53 | 774,400 | — | — |
| 2016-08-19 | $23.48 | $24.57 | 473,800 | — | — |
| 2016-08-18 | $23.20 | $24.28 | 357,600 | — | — |
| 2016-08-17 | $23.10 | $24.17 | 476,000 | — | — |
| 2016-08-16 | $22.81 | $23.87 | 430,800 | — | — |
| 2016-08-15 | $23.23 | $24.31 | 657,300 | — | — |
| 2016-08-12 | $22.69 | $23.74 | 939,500 | — | — |
| 2016-08-11 | $22.43 | $23.47 | 1,583,900 | — | — |
| 2016-08-10 | $21.67 | $22.68 | 4,102,100 | — | — |
| 2016-08-09 | $22.85 | $23.91 | 450,700 | — | — |
| 2016-08-08 | $22.80 | $23.86 | 830,800 | — | — |
| 2016-08-05 | $22.52 | $23.57 | 736,400 | — | — |
| 2016-08-04 | $21.64 | $22.64 | 644,700 | — | — |
| 2016-08-03 | $21.26 | $22.25 | 1,293,300 | — | — |
| 2016-08-02 | $21.49 | $22.49 | 2,499,800 | — | — |
| 2016-08-01 | $22.07 | $23.09 | 1,203,400 | — | — |
| 2016-07-29 | $22.68 | $23.73 | 658,400 | — | — |
| 2016-07-28 | $22.99 | $24.06 | 1,147,600 | — | — |
| 2016-07-27 | $22.94 | $24.00 | 2,143,000 | — | — |
| 2016-07-26 | $22.51 | $23.55 | 1,104,400 | — | — |
| 2016-07-25 | $22.19 | $23.22 | 541,800 | — | — |
| 2016-07-22 | $22.26 | $23.29 | 615,600 | — | — |
| 2016-07-21 | $21.80 | $22.81 | 442,800 | — | — |
| 2016-07-20 | $21.99 | $23.01 | 837,700 | — | — |
| 2016-07-19 | $22.84 | $23.90 | 708,600 | — | — |
| 2016-07-18 | $22.41 | $23.45 | 702,000 | — | — |
| 2016-07-15 | $22.11 | $23.14 | 367,100 | — | — |
| 2016-07-14 | $22.00 | $23.02 | 377,800 | — | — |
| 2016-07-13 | $21.98 | $23.00 | 864,800 | — | — |
| 2016-07-12 | $21.98 | $23.00 | 954,400 | — | — |
| 2016-07-11 | $21.04 | $22.02 | 621,700 | — | — |
| 2016-07-08 | $20.78 | $21.74 | 579,900 | — | — |
| 2016-07-07 | $20.16 | $21.10 | 647,800 | — | — |
| 2016-07-06 | $20.66 | $21.62 | 590,700 | — | — |
| 2016-07-05 | $20.26 | $21.20 | 686,300 | — | — |
| 2016-07-01 | $20.99 | $21.96 | 816,900 | — | — |
| 2016-06-30 | $19.72 | $20.64 | 945,800 | — | — |
| 2016-06-29 | $18.52 | $19.38 | 494,500 | — | — |
| 2016-06-28 | $17.95 | $18.78 | 547,700 | — | — |
| 2016-06-27 | $17.31 | $18.11 | 939,500 | — | — |
| 2016-06-24 | $18.64 | $19.51 | 847,200 | — | — |
| 2016-06-23 | $19.44 | $20.34 | 830,900 | — | — |
| 2016-06-22 | $18.00 | $18.84 | 363,400 | — | — |
| 2016-06-21 | $18.29 | $19.14 | 529,500 | — | — |
| 2016-06-20 | $18.33 | $19.18 | 563,900 | — | — |
| 2016-06-17 | $18.57 | $19.43 | 1,250,700 | — | — |
| 2016-06-16 | $18.30 | $19.15 | 556,400 | — | — |
| 2016-06-15 | $18.21 | $19.06 | 929,200 | — | — |
| 2016-06-14 | $18.62 | $19.48 | 997,900 | — | — |
| 2016-06-13 | $18.24 | $19.09 | 587,400 | — | — |
| 2016-06-10 | $18.94 | $19.82 | 435,100 | — | — |
| 2016-06-09 | $19.69 | $20.60 | 703,700 | — | — |
| 2016-06-08 | $20.02 | $20.95 | 712,900 | — | — |
| 2016-06-07 | $20.59 | $21.55 | 812,800 | — | — |
| 2016-06-06 | $19.92 | $20.84 | 636,100 | — | — |
| 2016-06-03 | $18.96 | $19.84 | 558,800 | — | — |
| 2016-06-02 | $19.05 | $19.93 | 382,400 | — | — |
| 2016-06-01 | $18.78 | $19.65 | 436,700 | — | — |
| 2016-05-31 | $18.56 | $19.42 | 498,100 | — | — |
| 2016-05-27 | $18.17 | $19.01 | 717,900 | — | — |
| 2016-05-26 | $18.76 | $19.63 | 521,400 | — | — |
| 2016-05-25 | $18.79 | $19.66 | 745,200 | — | — |
| 2016-05-24 | $18.38 | $19.11 | 825,200 | — | — |
| 2016-05-23 | $17.44 | $18.13 | 463,700 | — | — |
| 2016-05-20 | $17.76 | $18.46 | 999,200 | — | — |
| 2016-05-19 | $16.82 | $17.49 | 1,474,400 | — | — |
| 2016-05-18 | $15.70 | $16.32 | 869,400 | — | — |
| 2016-05-17 | $15.04 | $15.64 | 631,500 | — | — |
| 2016-05-16 | $15.04 | $15.64 | 337,700 | — | — |
| 2016-05-13 | $14.74 | $15.32 | 505,500 | — | — |
| 2016-05-12 | $15.17 | $15.77 | 484,800 | — | — |
| 2016-05-11 | $15.62 | $16.24 | 654,300 | — | — |
| 2016-05-10 | $15.13 | $15.73 | 431,800 | — | — |
| 2016-05-09 | $14.86 | $15.45 | 971,100 | — | — |
| 2016-05-06 | $15.83 | $16.46 | 665,500 | — | — |
| 2016-05-05 | $15.62 | $16.24 | 757,400 | — | — |
| 2016-05-04 | $16.13 | $16.77 | 1,143,300 | — | — |
| 2016-05-03 | $16.87 | $17.54 | 966,700 | — | — |
| 2016-05-02 | $18.27 | $18.99 | 803,000 | — | — |
| 2016-04-29 | $18.10 | $18.82 | 671,200 | — | — |
| 2016-04-28 | $18.42 | $19.15 | 506,500 | — | — |
| 2016-04-27 | $18.71 | $19.45 | 461,600 | — | — |
| 2016-04-26 | $18.41 | $19.14 | 441,400 | — | — |
| 2016-04-25 | $18.43 | $19.16 | 1,096,300 | — | — |
| 2016-04-22 | $18.40 | $19.13 | 502,300 | — | — |
| 2016-04-21 | $17.98 | $18.69 | 813,000 | — | — |
| 2016-04-20 | $17.67 | $18.37 | 725,900 | — | — |
| 2016-04-19 | $17.67 | $18.37 | 627,500 | — | — |
| 2016-04-18 | $17.40 | $18.09 | 526,900 | — | — |
| 2016-04-15 | $17.40 | $18.09 | 530,400 | — | — |
| 2016-04-14 | $17.39 | $18.08 | 521,200 | — | — |
| 2016-04-13 | $17.53 | $18.22 | 756,000 | — | — |
| 2016-04-12 | $17.30 | $17.98 | 845,000 | — | — |
| 2016-04-11 | $17.27 | $17.95 | 719,700 | — | — |
| 2016-04-08 | $16.81 | $17.48 | 1,061,400 | — | — |
| 2016-04-07 | $15.63 | $16.25 | 710,900 | — | — |
| 2016-04-06 | $15.89 | $16.52 | 1,114,600 | — | — |
| 2016-04-05 | $15.00 | $15.59 | 544,100 | — | — |
| 2016-04-04 | $15.12 | $15.72 | 506,400 | — | — |
| 2016-04-01 | $15.62 | $16.24 | 801,300 | — | — |
| 2016-03-31 | $15.96 | $16.59 | 782,700 | — | — |
| 2016-03-30 | $15.16 | $15.76 | 628,300 | — | — |
| 2016-03-29 | $14.80 | $15.39 | 373,300 | — | — |
| 2016-03-28 | $14.42 | $14.99 | 220,200 | — | — |
| 2016-03-24 | $14.63 | $15.21 | 323,000 | — | — |
| 2016-03-23 | $14.56 | $15.14 | 386,300 | — | — |
| 2016-03-22 | $15.20 | $15.80 | 618,000 | — | — |
| 2016-03-21 | $15.71 | $16.33 | 435,400 | — | — |
| 2016-03-18 | $16.13 | $16.77 | 911,100 | — | — |
| 2016-03-17 | $15.86 | $16.49 | 528,300 | — | — |
| 2016-03-16 | $15.30 | $15.91 | 548,600 | — | — |
| 2016-03-15 | $14.94 | $15.53 | 313,500 | — | — |
| 2016-03-14 | $15.15 | $15.75 | 510,600 | — | — |
| 2016-03-11 | $15.27 | $15.87 | 627,000 | — | — |
| 2016-03-10 | $14.32 | $14.89 | 806,600 | — | — |
| 2016-03-09 | $14.28 | $14.85 | 699,800 | — | — |
| 2016-03-08 | $14.32 | $14.89 | 822,800 | — | — |
| 2016-03-07 | $15.71 | $16.33 | 698,200 | — | — |
| 2016-03-04 | $15.15 | $15.75 | 774,900 | — | — |
| 2016-03-03 | $15.00 | $15.59 | 797,300 | — | — |
| 2016-03-02 | $14.28 | $14.85 | 764,000 | — | — |
| 2016-03-01 | $13.53 | $14.07 | 671,200 | — | — |
| 2016-02-29 | $13.60 | $14.14 | 1,102,300 | — | — |
| 2016-02-26 | $13.87 | $14.42 | 789,800 | — | — |
| 2016-02-25 | $13.79 | $14.34 | 594,000 | — | — |
| 2016-02-24 | $14.62 | $15.20 | 758,900 | — | — |
| 2016-02-23 | $14.33 | $14.77 | 775,000 | — | — |
| 2016-02-22 | $14.95 | $15.41 | 865,800 | — | — |
| 2016-02-19 | $14.32 | $14.76 | 722,900 | — | — |
| 2016-02-18 | $13.91 | $14.34 | 493,900 | — | — |
| 2016-02-17 | $14.31 | $14.75 | 673,100 | — | — |
| 2016-02-16 | $13.78 | $14.21 | 919,000 | — | — |
| 2016-02-12 | $13.47 | $13.89 | 967,300 | — | — |
| 2016-02-11 | $12.96 | $13.36 | 1,303,300 | — | — |
| 2016-02-10 | $15.01 | $15.47 | 1,021,900 | — | — |
| 2016-02-09 | $16.06 | $16.56 | 439,800 | — | — |
| 2016-02-08 | $16.57 | $17.08 | 547,600 | — | — |
| 2016-02-05 | $17.44 | $17.98 | 484,400 | — | — |
| 2016-02-04 | $18.15 | $18.71 | 485,600 | — | — |
| 2016-02-03 | $18.04 | $18.60 | 437,100 | — | — |
| 2016-02-02 | $17.50 | $18.04 | 495,100 | — | — |
| 2016-02-01 | $18.18 | $18.74 | 463,200 | — | — |
| 2016-01-29 | $18.95 | $19.54 | 739,100 | — | — |
| 2016-01-28 | $17.80 | $18.35 | 570,400 | — | — |
| 2016-01-27 | $17.12 | $17.65 | 789,400 | — | — |
| 2016-01-26 | $17.27 | $17.80 | 409,600 | — | — |
| 2016-01-25 | $16.67 | $17.18 | 316,500 | — | — |
| 2016-01-22 | $17.81 | $18.36 | 611,200 | — | — |
| 2016-01-21 | $17.12 | $17.65 | 578,200 | — | — |
| 2016-01-20 | $16.73 | $17.25 | 811,800 | — | — |
| 2016-01-19 | $16.52 | $17.03 | 576,500 | — | — |
| 2016-01-15 | $17.22 | $17.75 | 612,100 | — | — |
| 2016-01-14 | $17.81 | $18.36 | 440,600 | — | — |
| 2016-01-13 | $17.33 | $17.87 | 723,000 | — | — |
| 2016-01-12 | $17.43 | $17.97 | 878,400 | — | — |
| 2016-01-11 | $17.59 | $18.13 | 999,900 | — | — |
| 2016-01-08 | $18.53 | $19.10 | 817,900 | — | — |
| 2016-01-07 | $19.21 | $19.80 | 796,300 | — | — |
| 2016-01-06 | $20.48 | $21.11 | 814,600 | — | — |
| 2016-01-05 | $22.35 | $23.04 | 548,900 | — | — |
| 2016-01-04 | $22.57 | $23.27 | 689,900 | — | — |