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
- 2010-08-12 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 | $22.20 | $22.20 | 698,400 | — | — |
| 2016-12-29 | $23.10 | $23.10 | 179,400 | — | — |
| 2016-12-28 | $23.25 | $23.25 | 211,500 | — | — |
| 2016-12-27 | $23.90 | $23.90 | 154,400 | — | — |
| 2016-12-23 | $23.50 | $23.50 | 93,800 | — | — |
| 2016-12-22 | $23.55 | $23.55 | 359,600 | — | — |
| 2016-12-21 | $24.15 | $24.15 | 255,100 | — | — |
| 2016-12-20 | $24.05 | $24.05 | 490,900 | — | — |
| 2016-12-19 | $24.30 | $24.30 | 286,900 | — | — |
| 2016-12-16 | $24.10 | $24.10 | 715,700 | — | — |
| 2016-12-15 | $24.05 | $24.05 | 392,400 | — | — |
| 2016-12-14 | $24.05 | $24.05 | 523,000 | — | — |
| 2016-12-13 | $24.25 | $24.25 | 301,700 | — | — |
| 2016-12-12 | $24.45 | $24.45 | 300,000 | — | — |
| 2016-12-09 | $24.65 | $24.65 | 531,400 | — | — |
| 2016-12-08 | $23.85 | $23.85 | 429,000 | — | — |
| 2016-12-07 | $24.55 | $24.55 | 339,800 | — | — |
| 2016-12-06 | $24.90 | $24.90 | 389,800 | — | — |
| 2016-12-05 | $24.75 | $24.75 | 331,800 | — | — |
| 2016-12-02 | $24.60 | $24.60 | 291,200 | — | — |
| 2016-12-01 | $24.10 | $24.10 | 411,500 | — | — |
| 2016-11-30 | $24.15 | $24.15 | 544,300 | — | — |
| 2016-11-29 | $23.45 | $23.45 | 300,400 | — | — |
| 2016-11-28 | $24.25 | $24.25 | 332,100 | — | — |
| 2016-11-25 | $24.00 | $24.00 | 178,900 | — | — |
| 2016-11-23 | $24.20 | $24.20 | 362,400 | — | — |
| 2016-11-22 | $24.65 | $24.65 | 448,300 | — | — |
| 2016-11-21 | $25.15 | $25.15 | 212,500 | — | — |
| 2016-11-18 | $25.95 | $25.95 | 334,100 | — | — |
| 2016-11-17 | $26.20 | $26.20 | 621,600 | — | — |
| 2016-11-16 | $25.75 | $25.75 | 319,100 | — | — |
| 2016-11-15 | $26.00 | $26.00 | 457,900 | — | — |
| 2016-11-14 | $25.85 | $25.85 | 587,300 | — | — |
| 2016-11-11 | $25.45 | $25.45 | 299,900 | — | — |
| 2016-11-10 | $25.75 | $25.75 | 402,900 | — | — |
| 2016-11-09 | $26.40 | $26.40 | 403,400 | — | — |
| 2016-11-08 | $26.95 | $26.95 | 132,800 | — | — |
| 2016-11-07 | $27.00 | $27.00 | 251,900 | — | — |
| 2016-11-04 | $26.60 | $26.60 | 333,000 | — | — |
| 2016-11-03 | $27.00 | $27.00 | 416,400 | — | — |
| 2016-11-02 | $26.90 | $26.90 | 535,500 | — | — |
| 2016-11-01 | $27.60 | $27.60 | 352,700 | — | — |
| 2016-10-31 | $28.40 | $28.40 | 410,100 | — | — |
| 2016-10-28 | $28.95 | $28.95 | 361,700 | — | — |
| 2016-10-27 | $28.60 | $28.60 | 314,000 | — | — |
| 2016-10-26 | $28.45 | $28.45 | 1,930,900 | — | — |
| 2016-10-25 | $28.40 | $28.40 | 2,419,800 | — | — |
| 2016-10-24 | $28.55 | $28.55 | 715,300 | — | — |
| 2016-10-21 | $28.50 | $28.50 | 1,474,400 | — | — |
| 2016-10-20 | $27.80 | $27.80 | 710,100 | — | — |
| 2016-10-19 | $28.00 | $28.00 | 2,351,400 | — | — |
| 2016-10-18 | $29.45 | $29.45 | 8,188,000 | — | — |
| 2016-10-17 | $20.40 | $20.40 | 217,400 | — | — |
| 2016-10-14 | $21.19 | $21.19 | 63,600 | — | — |
| 2016-10-13 | $21.19 | $21.19 | 72,800 | — | — |
| 2016-10-12 | $21.34 | $21.34 | 67,200 | — | — |
| 2016-10-11 | $21.39 | $21.39 | 322,300 | — | — |
| 2016-10-10 | $21.99 | $21.99 | 151,800 | — | — |
| 2016-10-07 | $21.90 | $21.90 | 177,400 | — | — |
| 2016-10-06 | $22.44 | $22.44 | 137,300 | — | — |
| 2016-10-05 | $22.64 | $22.64 | 252,500 | — | — |
| 2016-10-04 | $22.55 | $22.55 | 221,700 | — | — |
| 2016-10-03 | $22.73 | $22.73 | 347,300 | — | — |
| 2016-09-30 | $23.60 | $23.60 | 325,100 | — | — |
| 2016-09-29 | $22.57 | $22.57 | 118,900 | — | — |
| 2016-09-28 | $22.74 | $22.74 | 137,700 | — | — |
| 2016-09-27 | $22.66 | $22.66 | 239,400 | — | — |
| 2016-09-26 | $22.89 | $22.89 | 254,300 | — | — |
| 2016-09-23 | $22.89 | $22.89 | 254,700 | — | — |
| 2016-09-22 | $21.78 | $21.78 | 108,500 | — | — |
| 2016-09-21 | $21.35 | $21.35 | 196,200 | — | — |
| 2016-09-20 | $21.18 | $21.18 | 240,400 | — | — |
| 2016-09-19 | $21.19 | $21.19 | 279,600 | — | — |
| 2016-09-16 | $21.68 | $21.68 | 283,400 | — | — |
| 2016-09-15 | $21.66 | $21.66 | 235,100 | — | — |
| 2016-09-14 | $21.00 | $21.00 | 599,900 | — | — |
| 2016-09-13 | $19.57 | $19.57 | 506,800 | — | — |
| 2016-09-12 | $19.83 | $19.83 | 262,900 | — | — |
| 2016-09-09 | $19.44 | $19.44 | 109,400 | — | — |
| 2016-09-08 | $19.77 | $19.77 | 38,000 | — | — |
| 2016-09-07 | $19.74 | $19.74 | 118,800 | — | — |
| 2016-09-06 | $19.45 | $19.45 | 134,100 | — | — |
| 2016-09-02 | $19.60 | $19.60 | 84,200 | — | — |
| 2016-09-01 | $19.64 | $19.64 | 126,400 | — | — |
| 2016-08-31 | $19.47 | $19.47 | 72,700 | — | — |
| 2016-08-30 | $19.27 | $19.27 | 100,500 | — | — |
| 2016-08-29 | $19.17 | $19.17 | 57,000 | — | — |
| 2016-08-26 | $19.41 | $19.41 | 123,100 | — | — |
| 2016-08-25 | $19.25 | $19.25 | 85,800 | — | — |
| 2016-08-24 | $18.85 | $18.85 | 52,600 | — | — |
| 2016-08-23 | $19.37 | $19.37 | 68,700 | — | — |
| 2016-08-22 | $19.01 | $19.01 | 145,200 | — | — |
| 2016-08-19 | $19.46 | $19.46 | 71,500 | — | — |
| 2016-08-18 | $19.76 | $19.76 | 112,200 | — | — |
| 2016-08-17 | $19.60 | $19.60 | 75,600 | — | — |
| 2016-08-16 | $19.59 | $19.59 | 75,700 | — | — |
| 2016-08-15 | $20.10 | $20.10 | 133,800 | — | — |
| 2016-08-12 | $19.79 | $19.79 | 196,600 | — | — |
| 2016-08-11 | $18.99 | $18.99 | 86,600 | — | — |
| 2016-08-10 | $19.00 | $19.00 | 62,400 | — | — |
| 2016-08-09 | $18.97 | $18.97 | 70,000 | — | — |
| 2016-08-08 | $18.84 | $18.84 | 218,000 | — | — |
| 2016-08-05 | $18.97 | $18.97 | 75,800 | — | — |
| 2016-08-04 | $18.80 | $18.80 | 76,200 | — | — |
| 2016-08-03 | $18.66 | $18.66 | 106,900 | — | — |
| 2016-08-02 | $18.43 | $18.43 | 126,500 | — | — |
| 2016-08-01 | $18.69 | $18.69 | 150,800 | — | — |
| 2016-07-29 | $18.83 | $18.83 | 252,500 | — | — |
| 2016-07-28 | $17.21 | $17.21 | 159,500 | — | — |
| 2016-07-27 | $16.97 | $16.97 | 109,900 | — | — |
| 2016-07-26 | $16.70 | $16.70 | 124,000 | — | — |
| 2016-07-25 | $16.49 | $16.49 | 47,600 | — | — |
| 2016-07-22 | $16.62 | $16.62 | 117,900 | — | — |
| 2016-07-21 | $16.54 | $16.54 | 130,500 | — | — |
| 2016-07-20 | $17.04 | $17.04 | 65,900 | — | — |
| 2016-07-19 | $16.96 | $16.96 | 80,200 | — | — |
| 2016-07-18 | $17.03 | $17.03 | 129,400 | — | — |
| 2016-07-15 | $16.90 | $16.90 | 218,900 | — | — |
| 2016-07-14 | $17.16 | $17.16 | 151,200 | — | — |
| 2016-07-13 | $16.99 | $16.99 | 97,900 | — | — |
| 2016-07-12 | $17.10 | $17.10 | 213,800 | — | — |
| 2016-07-11 | $16.51 | $16.51 | 169,900 | — | — |
| 2016-07-08 | $15.64 | $15.64 | 151,100 | — | — |
| 2016-07-07 | $15.38 | $15.38 | 123,900 | — | — |
| 2016-07-06 | $15.04 | $15.04 | 340,100 | — | — |
| 2016-07-05 | $15.12 | $15.12 | 232,500 | — | — |
| 2016-07-01 | $14.69 | $14.69 | 153,700 | — | — |
| 2016-06-30 | $14.86 | $14.86 | 155,100 | — | — |
| 2016-06-29 | $14.64 | $14.64 | 162,500 | — | — |
| 2016-06-28 | $14.25 | $14.25 | 181,800 | — | — |
| 2016-06-27 | $14.40 | $14.40 | 438,400 | — | — |
| 2016-06-24 | $14.27 | $14.27 | 189,400 | — | — |
| 2016-06-23 | $14.58 | $14.58 | 222,800 | — | — |
| 2016-06-22 | $14.37 | $14.37 | 180,100 | — | — |
| 2016-06-21 | $14.75 | $14.75 | 228,600 | — | — |
| 2016-06-20 | $14.75 | $14.75 | 196,400 | — | — |
| 2016-06-17 | $14.42 | $14.42 | 445,100 | — | — |
| 2016-06-16 | $14.83 | $14.83 | 175,900 | — | — |
| 2016-06-15 | $15.20 | $15.20 | 128,000 | — | — |
| 2016-06-14 | $15.00 | $15.00 | 368,100 | — | — |
| 2016-06-13 | $14.65 | $14.65 | 314,100 | — | — |
| 2016-06-10 | $15.21 | $15.21 | 277,900 | — | — |
| 2016-06-09 | $15.25 | $15.25 | 177,400 | — | — |
| 2016-06-08 | $15.28 | $15.28 | 169,400 | — | — |
| 2016-06-07 | $15.25 | $15.25 | 274,300 | — | — |
| 2016-06-06 | $14.71 | $14.71 | 259,500 | — | — |
| 2016-06-03 | $14.15 | $14.15 | 1,139,700 | — | — |
| 2016-06-02 | $14.49 | $14.49 | 307,500 | — | — |
| 2016-06-01 | $14.10 | $14.10 | 267,000 | — | — |
| 2016-05-31 | $14.62 | $14.62 | 259,900 | — | — |
| 2016-05-27 | $14.42 | $14.42 | 232,600 | — | — |
| 2016-05-26 | $14.78 | $14.78 | 208,400 | — | — |
| 2016-05-25 | $15.22 | $15.22 | 173,900 | — | — |
| 2016-05-24 | $15.77 | $15.77 | 335,900 | — | — |
| 2016-05-23 | $16.55 | $16.55 | 252,700 | — | — |
| 2016-05-20 | $16.72 | $16.72 | 113,200 | — | — |
| 2016-05-19 | $16.37 | $16.37 | 261,100 | — | — |
| 2016-05-18 | $17.16 | $17.16 | 268,800 | — | — |
| 2016-05-17 | $17.22 | $17.22 | 75,800 | — | — |
| 2016-05-16 | $17.27 | $17.27 | 87,400 | — | — |
| 2016-05-13 | $17.43 | $17.43 | 170,000 | — | — |
| 2016-05-12 | $17.23 | $17.23 | 59,700 | — | — |
| 2016-05-11 | $17.26 | $17.26 | 255,800 | — | — |
| 2016-05-10 | $17.83 | $17.83 | 68,500 | — | — |
| 2016-05-09 | $17.41 | $17.41 | 75,000 | — | — |
| 2016-05-06 | $17.23 | $17.23 | 416,100 | — | — |
| 2016-05-05 | $17.07 | $17.07 | 211,900 | — | — |
| 2016-05-04 | $17.37 | $17.37 | 155,100 | — | — |
| 2016-05-03 | $17.82 | $17.82 | 88,000 | — | — |
| 2016-05-02 | $18.35 | $18.35 | 52,000 | — | — |
| 2016-04-29 | $18.36 | $18.36 | 55,900 | — | — |
| 2016-04-28 | $18.47 | $18.47 | 504,800 | — | — |
| 2016-04-27 | $18.88 | $18.88 | 191,500 | — | — |
| 2016-04-26 | $18.61 | $18.61 | 68,000 | — | — |
| 2016-04-25 | $18.45 | $18.45 | 61,900 | — | — |
| 2016-04-22 | $18.68 | $18.68 | 87,300 | — | — |
| 2016-04-21 | $18.90 | $18.90 | 48,500 | — | — |
| 2016-04-20 | $18.89 | $18.89 | 121,600 | — | — |
| 2016-04-19 | $19.38 | $19.38 | 75,700 | — | — |
| 2016-04-18 | $19.63 | $19.63 | 142,200 | — | — |
| 2016-04-15 | $19.16 | $19.16 | 107,000 | — | — |
| 2016-04-14 | $19.20 | $19.20 | 66,700 | — | — |
| 2016-04-13 | $20.00 | $20.00 | 168,800 | — | — |
| 2016-04-12 | $19.43 | $19.43 | 140,000 | — | — |
| 2016-04-11 | $18.71 | $18.71 | 173,400 | — | — |
| 2016-04-08 | $18.18 | $18.18 | 41,300 | — | — |
| 2016-04-07 | $18.16 | $18.16 | 58,600 | — | — |
| 2016-04-06 | $18.59 | $18.59 | 125,200 | — | — |
| 2016-04-05 | $18.09 | $18.09 | 205,500 | — | — |
| 2016-04-04 | $18.01 | $18.01 | 76,400 | — | — |
| 2016-04-01 | $18.00 | $18.00 | 90,000 | — | — |
| 2016-03-31 | $18.09 | $18.09 | 55,900 | — | — |
| 2016-03-30 | $18.29 | $18.29 | 32,600 | — | — |
| 2016-03-29 | $18.06 | $18.06 | 58,100 | — | — |
| 2016-03-28 | $17.70 | $17.70 | 50,200 | — | — |
| 2016-03-24 | $18.28 | $18.28 | 246,400 | — | — |
| 2016-03-23 | $18.19 | $18.19 | 241,100 | — | — |
| 2016-03-22 | $18.96 | $18.96 | 337,400 | — | — |
| 2016-03-21 | $19.46 | $19.46 | 265,900 | — | — |
| 2016-03-18 | $19.53 | $19.53 | 163,300 | — | — |
| 2016-03-17 | $19.24 | $19.24 | 123,200 | — | — |
| 2016-03-16 | $18.85 | $18.85 | 87,500 | — | — |
| 2016-03-15 | $18.92 | $18.92 | 168,700 | — | — |
| 2016-03-14 | $19.05 | $19.05 | 216,500 | — | — |
| 2016-03-11 | $17.62 | $17.62 | 131,800 | — | — |
| 2016-03-10 | $17.51 | $17.51 | 118,300 | — | — |
| 2016-03-09 | $17.58 | $17.58 | 99,800 | — | — |
| 2016-03-08 | $17.54 | $17.54 | 203,900 | — | — |
| 2016-03-07 | $17.55 | $17.55 | 287,500 | — | — |
| 2016-03-04 | $18.35 | $18.35 | 109,800 | — | — |
| 2016-03-03 | $17.77 | $17.77 | 426,500 | — | — |
| 2016-03-02 | $17.66 | $17.66 | 168,700 | — | — |
| 2016-03-01 | $17.61 | $17.61 | 293,800 | — | — |
| 2016-02-29 | $16.90 | $16.90 | 169,600 | — | — |
| 2016-02-26 | $17.08 | $17.08 | 204,000 | — | — |
| 2016-02-25 | $16.64 | $16.64 | 270,300 | — | — |
| 2016-02-24 | $16.70 | $16.70 | 294,600 | — | — |
| 2016-02-23 | $16.22 | $16.22 | 279,200 | — | — |
| 2016-02-22 | $16.99 | $16.99 | 138,100 | — | — |
| 2016-02-19 | $16.75 | $16.75 | 130,500 | — | — |
| 2016-02-18 | $16.68 | $16.68 | 175,700 | — | — |
| 2016-02-17 | $16.37 | $16.37 | 199,000 | — | — |
| 2016-02-16 | $16.22 | $16.22 | 144,400 | — | — |
| 2016-02-12 | $15.33 | $15.33 | 145,400 | — | — |
| 2016-02-11 | $15.00 | $15.00 | 347,600 | — | — |
| 2016-02-10 | $15.34 | $15.34 | 266,700 | — | — |
| 2016-02-09 | $15.10 | $15.10 | 240,600 | — | — |
| 2016-02-08 | $15.08 | $15.08 | 279,600 | — | — |
| 2016-02-05 | $15.54 | $15.54 | 200,900 | — | — |
| 2016-02-04 | $15.86 | $15.86 | 208,800 | — | — |
| 2016-02-03 | $15.65 | $15.65 | 317,700 | — | — |
| 2016-02-02 | $16.69 | $16.69 | 346,300 | — | — |
| 2016-02-01 | $17.46 | $17.46 | 271,800 | — | — |
| 2016-01-29 | $18.64 | $18.64 | 190,600 | — | — |
| 2016-01-28 | $18.17 | $18.17 | 145,200 | — | — |
| 2016-01-27 | $18.50 | $18.50 | 348,000 | — | — |
| 2016-01-26 | $19.15 | $19.15 | 197,700 | — | — |
| 2016-01-25 | $19.33 | $19.33 | 194,100 | — | — |
| 2016-01-22 | $20.15 | $20.15 | 324,400 | — | — |
| 2016-01-21 | $19.67 | $19.67 | 248,400 | — | — |
| 2016-01-20 | $19.85 | $19.85 | 596,300 | — | — |
| 2016-01-19 | $19.22 | $19.22 | 241,300 | — | — |
| 2016-01-15 | $20.22 | $20.22 | 232,600 | — | — |
| 2016-01-14 | $20.99 | $20.99 | 313,200 | — | — |
| 2016-01-13 | $20.64 | $20.64 | 182,500 | — | — |
| 2016-01-12 | $20.98 | $20.98 | 373,700 | — | — |
| 2016-01-11 | $20.97 | $20.97 | 406,900 | — | — |
| 2016-01-08 | $22.12 | $22.12 | 2,015,400 | — | — |
| 2016-01-07 | $20.29 | $20.29 | 1,353,100 | — | — |
| 2016-01-06 | $16.42 | $16.42 | 95,700 | — | — |
| 2016-01-05 | $16.50 | $16.50 | 125,200 | — | — |
| 2016-01-04 | $16.74 | $16.74 | 175,700 | — | — |