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
- 2015-03-18 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 | $23.52 | $27.34 | 68,100 | — | — |
| 2016-12-29 | $23.25 | $27.02 | 93,200 | — | — |
| 2016-12-28 | $22.89 | $26.61 | 99,000 | — | — |
| 2016-12-27 | $23.65 | $26.97 | 87,800 | — | — |
| 2016-12-23 | $23.47 | $26.76 | 110,500 | — | — |
| 2016-12-22 | $23.44 | $26.73 | 101,800 | — | — |
| 2016-12-21 | $23.26 | $26.52 | 163,000 | — | — |
| 2016-12-20 | $23.00 | $26.23 | 125,100 | — | — |
| 2016-12-19 | $22.97 | $26.19 | 193,500 | — | — |
| 2016-12-16 | $23.24 | $26.50 | 221,200 | — | — |
| 2016-12-15 | $23.48 | $26.77 | 197,900 | — | — |
| 2016-12-14 | $23.16 | $26.41 | 67,100 | — | — |
| 2016-12-13 | $22.96 | $26.18 | 169,100 | — | — |
| 2016-12-12 | $23.20 | $26.45 | 167,400 | — | — |
| 2016-12-09 | $23.59 | $26.90 | 163,400 | — | — |
| 2016-12-08 | $23.51 | $26.81 | 137,000 | — | — |
| 2016-12-07 | $23.61 | $26.92 | 235,500 | — | — |
| 2016-12-06 | $23.02 | $26.25 | 89,600 | — | — |
| 2016-12-05 | $22.99 | $26.21 | 189,500 | — | — |
| 2016-12-02 | $23.15 | $26.40 | 122,400 | — | — |
| 2016-12-01 | $23.01 | $26.24 | 79,400 | — | — |
| 2016-11-30 | $23.01 | $26.24 | 139,100 | — | — |
| 2016-11-29 | $22.79 | $25.99 | 135,200 | — | — |
| 2016-11-28 | $22.98 | $26.20 | 168,300 | — | — |
| 2016-11-25 | $23.00 | $26.23 | 76,300 | — | — |
| 2016-11-23 | $22.52 | $25.68 | 66,800 | — | — |
| 2016-11-22 | $22.50 | $25.66 | 75,000 | — | — |
| 2016-11-21 | $22.51 | $25.67 | 76,700 | — | — |
| 2016-11-18 | $22.50 | $25.66 | 115,800 | — | — |
| 2016-11-17 | $22.42 | $25.56 | 151,500 | — | — |
| 2016-11-16 | $22.10 | $25.20 | 171,100 | — | — |
| 2016-11-15 | $21.80 | $24.86 | 91,700 | — | — |
| 2016-11-14 | $21.87 | $24.94 | 208,000 | — | — |
| 2016-11-11 | $21.83 | $24.89 | 126,700 | — | — |
| 2016-11-10 | $21.99 | $25.07 | 102,200 | — | — |
| 2016-11-09 | $22.10 | $25.20 | 143,100 | — | — |
| 2016-11-08 | $21.96 | $25.04 | 107,500 | — | — |
| 2016-11-07 | $21.54 | $24.56 | 171,800 | — | — |
| 2016-11-04 | $20.77 | $23.68 | 217,700 | — | — |
| 2016-11-03 | $20.83 | $23.75 | 359,300 | — | — |
| 2016-11-02 | $21.59 | $24.62 | 110,700 | — | — |
| 2016-11-01 | $21.88 | $24.95 | 110,200 | — | — |
| 2016-10-31 | $22.08 | $25.18 | 158,200 | — | — |
| 2016-10-28 | $22.15 | $25.26 | 133,400 | — | — |
| 2016-10-27 | $21.99 | $25.07 | 177,100 | — | — |
| 2016-10-26 | $22.00 | $25.09 | 74,700 | — | — |
| 2016-10-25 | $21.98 | $25.06 | 101,100 | — | — |
| 2016-10-24 | $21.98 | $25.06 | 105,700 | — | — |
| 2016-10-21 | $21.98 | $25.06 | 68,200 | — | — |
| 2016-10-20 | $21.89 | $24.96 | 158,700 | — | — |
| 2016-10-19 | $21.70 | $24.74 | 77,400 | — | — |
| 2016-10-18 | $21.60 | $24.63 | 134,500 | — | — |
| 2016-10-17 | $21.65 | $24.69 | 108,000 | — | — |
| 2016-10-14 | $21.72 | $24.77 | 54,700 | — | — |
| 2016-10-13 | $21.69 | $24.73 | 108,400 | — | — |
| 2016-10-12 | $21.71 | $24.75 | 105,000 | — | — |
| 2016-10-11 | $21.70 | $24.74 | 165,700 | — | — |
| 2016-10-10 | $21.75 | $24.80 | 130,500 | — | — |
| 2016-10-07 | $21.70 | $24.74 | 87,800 | — | — |
| 2016-10-06 | $21.63 | $24.66 | 94,500 | — | — |
| 2016-10-05 | $21.74 | $24.79 | 115,700 | — | — |
| 2016-10-04 | $21.61 | $24.64 | 88,100 | — | — |
| 2016-10-03 | $21.76 | $24.81 | 111,400 | — | — |
| 2016-09-30 | $21.77 | $24.82 | 224,100 | — | — |
| 2016-09-29 | $21.53 | $24.55 | 180,500 | — | — |
| 2016-09-28 | $21.79 | $24.85 | 238,100 | — | — |
| 2016-09-27 | $22.26 | $24.87 | 238,400 | — | — |
| 2016-09-26 | $22.00 | $24.58 | 105,800 | — | — |
| 2016-09-23 | $21.92 | $24.49 | 222,200 | — | — |
| 2016-09-22 | $21.71 | $24.25 | 138,300 | — | — |
| 2016-09-21 | $21.44 | $23.95 | 158,400 | — | — |
| 2016-09-20 | $21.41 | $23.92 | 285,800 | — | — |
| 2016-09-19 | $21.33 | $23.83 | 272,800 | — | — |
| 2016-09-16 | $21.40 | $23.91 | 162,400 | — | — |
| 2016-09-15 | $21.55 | $24.08 | 123,700 | — | — |
| 2016-09-14 | $21.62 | $24.15 | 194,600 | — | — |
| 2016-09-13 | $21.61 | $24.14 | 276,500 | — | — |
| 2016-09-12 | $21.97 | $24.54 | 179,700 | — | — |
| 2016-09-09 | $21.81 | $24.37 | 169,300 | — | — |
| 2016-09-08 | $21.99 | $24.57 | 168,000 | — | — |
| 2016-09-07 | $21.71 | $24.25 | 161,900 | — | — |
| 2016-09-06 | $21.54 | $24.06 | 132,000 | — | — |
| 2016-09-02 | $21.65 | $24.19 | 92,600 | — | — |
| 2016-09-01 | $21.64 | $24.18 | 145,500 | — | — |
| 2016-08-31 | $21.96 | $24.53 | 142,500 | — | — |
| 2016-08-30 | $21.87 | $24.43 | 158,700 | — | — |
| 2016-08-29 | $21.83 | $24.39 | 130,900 | — | — |
| 2016-08-26 | $21.71 | $24.25 | 93,400 | — | — |
| 2016-08-25 | $21.40 | $23.91 | 104,600 | — | — |
| 2016-08-24 | $21.28 | $23.77 | 108,000 | — | — |
| 2016-08-23 | $21.74 | $24.29 | 172,600 | — | — |
| 2016-08-22 | $21.97 | $24.54 | 465,200 | — | — |
| 2016-08-19 | $21.29 | $23.79 | 178,500 | — | — |
| 2016-08-18 | $20.89 | $23.34 | 106,500 | — | — |
| 2016-08-17 | $20.68 | $23.10 | 76,500 | — | — |
| 2016-08-16 | $20.68 | $23.10 | 104,200 | — | — |
| 2016-08-15 | $20.69 | $23.11 | 68,800 | — | — |
| 2016-08-12 | $20.82 | $23.26 | 140,700 | — | — |
| 2016-08-11 | $20.96 | $23.42 | 109,200 | — | — |
| 2016-08-10 | $20.78 | $23.22 | 158,800 | — | — |
| 2016-08-09 | $20.46 | $22.86 | 148,500 | — | — |
| 2016-08-08 | $20.05 | $22.40 | 160,300 | — | — |
| 2016-08-05 | $19.99 | $22.33 | 280,000 | — | — |
| 2016-08-04 | $20.07 | $22.42 | 183,400 | — | — |
| 2016-08-03 | $20.05 | $22.40 | 82,700 | — | — |
| 2016-08-02 | $20.04 | $22.39 | 138,500 | — | — |
| 2016-08-01 | $20.07 | $22.42 | 112,800 | — | — |
| 2016-07-29 | $20.08 | $22.43 | 174,700 | — | — |
| 2016-07-28 | $20.04 | $22.39 | 119,200 | — | — |
| 2016-07-27 | $20.07 | $22.42 | 108,800 | — | — |
| 2016-07-26 | $20.00 | $22.34 | 157,700 | — | — |
| 2016-07-25 | $20.03 | $22.38 | 64,500 | — | — |
| 2016-07-22 | $20.03 | $22.38 | 97,800 | — | — |
| 2016-07-21 | $20.05 | $22.40 | 109,400 | — | — |
| 2016-07-20 | $20.04 | $22.39 | 171,500 | — | — |
| 2016-07-19 | $20.05 | $22.40 | 162,400 | — | — |
| 2016-07-18 | $20.05 | $22.40 | 326,300 | — | — |
| 2016-07-15 | $20.01 | $22.35 | 91,300 | — | — |
| 2016-07-14 | $20.02 | $22.37 | 115,200 | — | — |
| 2016-07-13 | $20.01 | $22.35 | 83,100 | — | — |
| 2016-07-12 | $19.99 | $22.33 | 138,800 | — | — |
| 2016-07-11 | $19.98 | $22.32 | 149,600 | — | — |
| 2016-07-08 | $20.02 | $22.37 | 194,800 | — | — |
| 2016-07-07 | $20.02 | $22.37 | 97,200 | — | — |
| 2016-07-06 | $19.99 | $22.33 | 93,600 | — | — |
| 2016-07-05 | $20.02 | $22.37 | 163,500 | — | — |
| 2016-07-01 | $19.99 | $22.33 | 93,100 | — | — |
| 2016-06-30 | $19.99 | $22.33 | 74,700 | — | — |
| 2016-06-29 | $20.02 | $22.37 | 154,000 | — | — |
| 2016-06-28 | $19.94 | $22.28 | 165,200 | — | — |
| 2016-06-27 | $19.98 | $21.82 | 144,500 | — | — |
| 2016-06-24 | $20.00 | $21.84 | 179,200 | — | — |
| 2016-06-23 | $20.00 | $21.84 | 102,600 | — | — |
| 2016-06-22 | $20.00 | $21.84 | 111,800 | — | — |
| 2016-06-21 | $19.96 | $21.80 | 150,800 | — | — |
| 2016-06-20 | $19.96 | $21.80 | 120,000 | — | — |
| 2016-06-17 | $19.94 | $21.78 | 196,600 | — | — |
| 2016-06-16 | $19.88 | $21.71 | 126,700 | — | — |
| 2016-06-15 | $19.81 | $21.63 | 117,400 | — | — |
| 2016-06-14 | $19.85 | $21.68 | 99,100 | — | — |
| 2016-06-13 | $19.82 | $21.64 | 92,000 | — | — |
| 2016-06-10 | $19.88 | $21.71 | 76,900 | — | — |
| 2016-06-09 | $19.88 | $21.71 | 67,600 | — | — |
| 2016-06-08 | $19.87 | $21.70 | 78,900 | — | — |
| 2016-06-07 | $19.77 | $21.59 | 83,600 | — | — |
| 2016-06-06 | $19.79 | $21.61 | 132,600 | — | — |
| 2016-06-03 | $19.81 | $21.63 | 48,700 | — | — |
| 2016-06-02 | $19.84 | $21.67 | 49,900 | — | — |
| 2016-06-01 | $19.76 | $21.58 | 73,300 | — | — |
| 2016-05-31 | $19.82 | $21.64 | 64,400 | — | — |
| 2016-05-27 | $19.58 | $21.38 | 102,700 | — | — |
| 2016-05-26 | $19.83 | $21.65 | 55,300 | — | — |
| 2016-05-25 | $19.80 | $21.62 | 95,900 | — | — |
| 2016-05-24 | $19.80 | $21.62 | 58,400 | — | — |
| 2016-05-23 | $19.82 | $21.64 | 50,700 | — | — |
| 2016-05-20 | $19.95 | $21.79 | 46,600 | — | — |
| 2016-05-19 | $19.88 | $21.71 | 46,100 | — | — |
| 2016-05-18 | $19.86 | $21.69 | 89,800 | — | — |
| 2016-05-17 | $19.90 | $21.73 | 71,900 | — | — |
| 2016-05-16 | $19.89 | $21.72 | 111,400 | — | — |
| 2016-05-13 | $19.84 | $21.67 | 72,100 | — | — |
| 2016-05-12 | $19.78 | $21.60 | 67,800 | — | — |
| 2016-05-11 | $19.73 | $21.55 | 115,600 | — | — |
| 2016-05-10 | $19.50 | $21.29 | 107,500 | — | — |
| 2016-05-09 | $19.40 | $21.19 | 67,000 | — | — |
| 2016-05-06 | $19.47 | $21.26 | 56,000 | — | — |
| 2016-05-05 | $19.57 | $21.37 | 73,200 | — | — |
| 2016-05-04 | $19.59 | $21.39 | 65,700 | — | — |
| 2016-05-03 | $19.60 | $21.40 | 69,100 | — | — |
| 2016-05-02 | $19.75 | $21.57 | 53,000 | — | — |
| 2016-04-29 | $19.65 | $21.46 | 85,300 | — | — |
| 2016-04-28 | $19.60 | $21.40 | 102,200 | — | — |
| 2016-04-27 | $19.85 | $21.68 | 89,900 | — | — |
| 2016-04-26 | $19.78 | $21.60 | 83,600 | — | — |
| 2016-04-25 | $19.79 | $21.61 | 50,500 | — | — |
| 2016-04-22 | $19.74 | $21.56 | 62,400 | — | — |
| 2016-04-21 | $19.57 | $21.37 | 144,400 | — | — |
| 2016-04-20 | $19.50 | $21.29 | 66,900 | — | — |
| 2016-04-19 | $19.59 | $21.39 | 127,900 | — | — |
| 2016-04-18 | $19.52 | $21.32 | 58,800 | — | — |
| 2016-04-15 | $19.53 | $21.33 | 70,700 | — | — |
| 2016-04-14 | $19.55 | $21.35 | 51,100 | — | — |
| 2016-04-13 | $19.58 | $21.38 | 129,500 | — | — |
| 2016-04-12 | $19.56 | $21.36 | 69,700 | — | — |
| 2016-04-11 | $19.59 | $21.39 | 56,600 | — | — |
| 2016-04-08 | $19.57 | $21.37 | 108,500 | — | — |
| 2016-04-07 | $19.51 | $21.31 | 32,700 | — | — |
| 2016-04-06 | $19.51 | $21.31 | 75,600 | — | — |
| 2016-04-05 | $19.34 | $21.12 | 54,200 | — | — |
| 2016-04-04 | $19.58 | $21.38 | 108,100 | — | — |
| 2016-04-01 | $19.65 | $21.46 | 62,800 | — | — |
| 2016-03-31 | $19.60 | $21.40 | 81,500 | — | — |
| 2016-03-30 | $19.53 | $21.33 | 144,200 | — | — |
| 2016-03-29 | $19.55 | $21.35 | 127,700 | — | — |
| 2016-03-28 | $20.00 | $21.35 | 201,000 | — | — |
| 2016-03-24 | $19.89 | $21.23 | 43,700 | — | — |
| 2016-03-23 | $19.89 | $21.23 | 38,400 | — | — |
| 2016-03-22 | $19.87 | $21.21 | 72,900 | — | — |
| 2016-03-21 | $19.91 | $21.25 | 56,400 | — | — |
| 2016-03-18 | $20.00 | $21.35 | 527,400 | — | — |
| 2016-03-17 | $19.92 | $21.26 | 92,900 | — | — |
| 2016-03-16 | $19.59 | $20.91 | 92,800 | — | — |
| 2016-03-15 | $19.40 | $20.71 | 104,500 | — | — |
| 2016-03-14 | $19.76 | $21.09 | 214,400 | — | — |
| 2016-03-11 | $19.73 | $21.06 | 249,400 | — | — |
| 2016-03-10 | $19.70 | $21.03 | 141,500 | — | — |
| 2016-03-09 | $19.36 | $20.67 | 129,200 | — | — |
| 2016-03-08 | $19.36 | $20.67 | 47,700 | — | — |
| 2016-03-07 | $19.35 | $20.66 | 159,700 | — | — |
| 2016-03-04 | $19.05 | $20.34 | 163,700 | — | — |
| 2016-03-03 | $18.76 | $20.03 | 160,600 | — | — |
| 2016-03-02 | $18.68 | $19.94 | 58,600 | — | — |
| 2016-03-01 | $18.75 | $20.01 | 107,800 | — | — |
| 2016-02-29 | $18.74 | $20.00 | 63,500 | — | — |
| 2016-02-26 | $18.45 | $19.69 | 46,500 | — | — |
| 2016-02-25 | $18.48 | $19.73 | 90,800 | — | — |
| 2016-02-24 | $18.50 | $19.75 | 44,600 | — | — |
| 2016-02-23 | $18.43 | $19.67 | 59,800 | — | — |
| 2016-02-22 | $18.39 | $19.63 | 64,700 | — | — |
| 2016-02-19 | $18.47 | $19.72 | 54,000 | — | — |
| 2016-02-18 | $18.24 | $19.47 | 71,200 | — | — |
| 2016-02-17 | $18.03 | $19.25 | 130,800 | — | — |
| 2016-02-16 | $18.25 | $19.48 | 133,700 | — | — |
| 2016-02-12 | $17.65 | $18.84 | 62,500 | — | — |
| 2016-02-11 | $17.71 | $18.90 | 70,700 | — | — |
| 2016-02-10 | $17.80 | $19.00 | 81,000 | — | — |
| 2016-02-09 | $18.07 | $19.29 | 49,500 | — | — |
| 2016-02-08 | $18.11 | $19.33 | 115,300 | — | — |
| 2016-02-05 | $18.17 | $19.40 | 52,700 | — | — |
| 2016-02-04 | $17.96 | $19.17 | 65,900 | — | — |
| 2016-02-03 | $17.98 | $19.19 | 77,100 | — | — |
| 2016-02-02 | $17.94 | $19.15 | 72,400 | — | — |
| 2016-02-01 | $17.92 | $19.13 | 129,600 | — | — |
| 2016-01-29 | $17.85 | $19.05 | 196,200 | — | — |
| 2016-01-28 | $18.44 | $19.68 | 75,300 | — | — |
| 2016-01-27 | $18.45 | $19.69 | 75,600 | — | — |
| 2016-01-26 | $18.45 | $19.69 | 68,900 | — | — |
| 2016-01-25 | $18.61 | $19.87 | 87,100 | — | — |
| 2016-01-22 | $18.39 | $19.63 | 139,000 | — | — |
| 2016-01-21 | $17.82 | $19.02 | 172,400 | — | — |
| 2016-01-20 | $17.41 | $18.58 | 232,500 | — | — |
| 2016-01-19 | $18.10 | $19.32 | 127,500 | — | — |
| 2016-01-15 | $18.56 | $19.81 | 128,000 | — | — |
| 2016-01-14 | $18.97 | $20.25 | 78,400 | — | — |
| 2016-01-13 | $19.41 | $20.72 | 134,400 | — | — |
| 2016-01-12 | $19.35 | $20.66 | 53,500 | — | — |
| 2016-01-11 | $19.14 | $20.43 | 97,100 | — | — |
| 2016-01-08 | $19.33 | $20.63 | 48,300 | — | — |
| 2016-01-07 | $19.33 | $20.63 | 56,200 | — | — |
| 2016-01-06 | $19.35 | $20.66 | 75,400 | — | — |
| 2016-01-05 | $19.08 | $20.37 | 56,300 | — | — |
| 2016-01-04 | $18.96 | $20.24 | 69,800 | — | — |