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
- 2014-03-28 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 | $25.48 | $34.83 | 327,643 | — | — |
| 2016-12-29 | $25.59 | $34.99 | 379,176 | — | — |
| 2016-12-28 | $25.41 | $34.74 | 267,522 | — | — |
| 2016-12-27 | $25.99 | $35.53 | 304,805 | — | — |
| 2016-12-23 | $25.83 | $35.31 | 229,458 | — | — |
| 2016-12-22 | $25.67 | $35.09 | 513,083 | — | — |
| 2016-12-21 | $25.49 | $34.85 | 349,896 | — | — |
| 2016-12-20 | $25.68 | $35.10 | 326,277 | — | — |
| 2016-12-19 | $25.65 | $35.06 | 414,312 | — | — |
| 2016-12-16 | $25.56 | $34.95 | 862,394 | — | — |
| 2016-12-15 | $25.28 | $34.55 | 658,702 | — | — |
| 2016-12-14 | $25.35 | $34.65 | 647,186 | — | — |
| 2016-12-13 | $25.59 | $34.99 | 616,734 | — | — |
| 2016-12-12 | $25.23 | $34.48 | 430,318 | — | — |
| 2016-12-09 | $25.38 | $34.69 | 321,006 | — | — |
| 2016-12-08 | $25.49 | $34.85 | 458,525 | — | — |
| 2016-12-07 | $25.63 | $35.03 | 485,853 | — | — |
| 2016-12-06 | $25.34 | $34.16 | 496,296 | — | — |
| 2016-12-05 | $25.34 | $34.16 | 726,534 | — | — |
| 2016-12-02 | $25.29 | $34.09 | 595,067 | — | — |
| 2016-12-01 | $25.29 | $34.09 | 807,250 | — | — |
| 2016-11-30 | $25.83 | $34.83 | 819,059 | — | — |
| 2016-11-29 | $25.69 | $34.63 | 524,307 | — | — |
| 2016-11-28 | $25.67 | $34.60 | 612,440 | — | — |
| 2016-11-25 | $25.55 | $34.45 | 337,598 | — | — |
| 2016-11-23 | $25.48 | $34.36 | 850,194 | — | — |
| 2016-11-22 | $25.30 | $34.11 | 1,161,050 | — | — |
| 2016-11-21 | $23.73 | $31.99 | 685,640 | — | — |
| 2016-11-18 | $23.56 | $31.76 | 589,504 | — | — |
| 2016-11-17 | $23.19 | $31.26 | 538,459 | — | — |
| 2016-11-16 | $23.16 | $31.22 | 810,470 | — | — |
| 2016-11-15 | $22.61 | $30.49 | 877,522 | — | — |
| 2016-11-14 | $22.23 | $29.98 | 1,463,512 | — | — |
| 2016-11-11 | $22.01 | $29.67 | 1,555,939 | — | — |
| 2016-11-10 | $22.31 | $30.07 | 2,196,781 | — | — |
| 2016-11-09 | $23.04 | $31.07 | 1,204,384 | — | — |
| 2016-11-08 | $23.23 | $31.32 | 1,719,029 | — | — |
| 2016-11-07 | $22.31 | $30.07 | 885,037 | — | — |
| 2016-11-04 | $21.60 | $29.12 | 797,685 | — | — |
| 2016-11-03 | $21.82 | $29.42 | 1,289,979 | — | — |
| 2016-11-02 | $21.96 | $29.60 | 562,762 | — | — |
| 2016-11-01 | $21.92 | $29.55 | 764,208 | — | — |
| 2016-10-31 | $22.04 | $29.71 | 978,830 | — | — |
| 2016-10-28 | $21.91 | $29.53 | 547,438 | — | — |
| 2016-10-27 | $21.84 | $29.45 | 685,347 | — | — |
| 2016-10-26 | $22.15 | $29.87 | 511,424 | — | — |
| 2016-10-25 | $22.26 | $30.02 | 795,245 | — | — |
| 2016-10-24 | $22.24 | $29.99 | 1,339,755 | — | — |
| 2016-10-21 | $22.03 | $29.70 | 945,646 | — | — |
| 2016-10-20 | $22.09 | $29.78 | 760,890 | — | — |
| 2016-10-19 | $22.46 | $30.28 | 922,320 | — | — |
| 2016-10-18 | $22.44 | $30.25 | 608,048 | — | — |
| 2016-10-17 | $22.46 | $30.28 | 848,144 | — | — |
| 2016-10-14 | $22.62 | $30.50 | 948,379 | — | — |
| 2016-10-13 | $22.59 | $30.46 | 1,514,264 | — | — |
| 2016-10-12 | $22.77 | $30.69 | 1,376,941 | — | — |
| 2016-10-11 | $22.78 | $30.71 | 873,325 | — | — |
| 2016-10-10 | $23.18 | $31.25 | 668,950 | — | — |
| 2016-10-07 | $23.18 | $31.25 | 2,288,915 | — | — |
| 2016-10-06 | $23.85 | $32.16 | 822,670 | — | — |
| 2016-10-05 | $23.87 | $32.19 | 2,033,106 | — | — |
| 2016-10-04 | $24.14 | $32.55 | 704,672 | — | — |
| 2016-10-03 | $24.28 | $32.74 | 745,566 | — | — |
| 2016-09-30 | $24.23 | $32.67 | 1,717,467 | — | — |
| 2016-09-29 | $24.17 | $32.59 | 905,728 | — | — |
| 2016-09-28 | $24.08 | $32.46 | 1,062,571 | — | — |
| 2016-09-27 | $23.61 | $31.83 | 652,944 | — | — |
| 2016-09-26 | $23.84 | $32.15 | 663,973 | — | — |
| 2016-09-23 | $23.76 | $32.03 | 517,182 | — | — |
| 2016-09-22 | $23.80 | $32.09 | 741,662 | — | — |
| 2016-09-21 | $23.30 | $31.41 | 681,053 | — | — |
| 2016-09-20 | $23.30 | $31.41 | 1,858,109 | — | — |
| 2016-09-19 | $22.96 | $30.96 | 903,874 | — | — |
| 2016-09-16 | $22.56 | $30.42 | 1,238,739 | — | — |
| 2016-09-15 | $22.44 | $30.25 | 1,450,238 | — | — |
| 2016-09-14 | $21.42 | $28.89 | 833,309 | — | — |
| 2016-09-13 | $21.29 | $28.71 | 648,064 | — | — |
| 2016-09-12 | $22.04 | $29.71 | 692,179 | — | — |
| 2016-09-09 | $21.64 | $29.18 | 791,829 | — | — |
| 2016-09-08 | $22.57 | $30.43 | 698,914 | — | — |
| 2016-09-07 | $22.56 | $30.42 | 882,402 | — | — |
| 2016-09-06 | $22.60 | $30.00 | 664,558 | — | — |
| 2016-09-02 | $22.87 | $30.36 | 369,026 | — | — |
| 2016-09-01 | $22.64 | $30.06 | 351,067 | — | — |
| 2016-08-31 | $22.87 | $30.36 | 988,395 | — | — |
| 2016-08-30 | $23.25 | $30.86 | 573,790 | — | — |
| 2016-08-29 | $23.16 | $30.74 | 344,821 | — | — |
| 2016-08-26 | $23.00 | $30.53 | 532,018 | — | — |
| 2016-08-25 | $23.16 | $30.74 | 673,538 | — | — |
| 2016-08-24 | $23.00 | $30.53 | 436,370 | — | — |
| 2016-08-23 | $22.99 | $30.52 | 651,285 | — | — |
| 2016-08-22 | $22.61 | $30.02 | 474,824 | — | — |
| 2016-08-19 | $22.42 | $29.76 | 1,129,622 | — | — |
| 2016-08-18 | $22.47 | $29.83 | 363,462 | — | — |
| 2016-08-17 | $22.55 | $29.94 | 732,390 | — | — |
| 2016-08-16 | $22.48 | $29.84 | 519,037 | — | — |
| 2016-08-15 | $22.80 | $30.26 | 504,397 | — | — |
| 2016-08-12 | $22.93 | $30.44 | 352,922 | — | — |
| 2016-08-11 | $23.16 | $30.74 | 723,899 | — | — |
| 2016-08-10 | $22.86 | $30.34 | 1,105,808 | — | — |
| 2016-08-09 | $22.78 | $30.24 | 1,920,670 | — | — |
| 2016-08-08 | $22.88 | $30.37 | 871,470 | — | — |
| 2016-08-05 | $22.80 | $30.26 | 1,091,851 | — | — |
| 2016-08-04 | $23.67 | $31.42 | 579,451 | — | — |
| 2016-08-03 | $23.50 | $31.20 | 241,755 | — | — |
| 2016-08-02 | $23.58 | $31.30 | 577,304 | — | — |
| 2016-08-01 | $23.91 | $31.74 | 365,317 | — | — |
| 2016-07-29 | $23.84 | $31.65 | 800,125 | — | — |
| 2016-07-28 | $24.06 | $31.94 | 763,037 | — | — |
| 2016-07-27 | $24.04 | $31.91 | 1,476,493 | — | — |
| 2016-07-26 | $24.54 | $32.57 | 337,403 | — | — |
| 2016-07-25 | $24.64 | $32.71 | 401,526 | — | — |
| 2016-07-22 | $24.68 | $32.76 | 340,624 | — | — |
| 2016-07-21 | $24.58 | $32.63 | 471,213 | — | — |
| 2016-07-20 | $24.71 | $32.81 | 530,554 | — | — |
| 2016-07-19 | $24.59 | $32.64 | 561,590 | — | — |
| 2016-07-18 | $24.62 | $32.68 | 268,400 | — | — |
| 2016-07-15 | $24.62 | $32.68 | 417,533 | — | — |
| 2016-07-14 | $24.60 | $32.66 | 269,669 | — | — |
| 2016-07-13 | $24.70 | $32.79 | 479,021 | — | — |
| 2016-07-12 | $24.69 | $32.78 | 664,461 | — | — |
| 2016-07-11 | $24.80 | $32.91 | 524,112 | — | — |
| 2016-07-08 | $24.57 | $32.62 | 789,779 | — | — |
| 2016-07-07 | $23.88 | $31.70 | 1,177,544 | — | — |
| 2016-07-06 | $24.12 | $32.02 | 2,742,267 | — | — |
| 2016-07-05 | $24.21 | $32.14 | 910,706 | — | — |
| 2016-07-01 | $24.44 | $32.44 | 1,791,350 | — | — |
| 2016-06-30 | $24.76 | $32.87 | 931,690 | — | — |
| 2016-06-29 | $24.46 | $32.47 | 688,470 | — | — |
| 2016-06-28 | $23.91 | $31.74 | 1,620,062 | — | — |
| 2016-06-27 | $23.27 | $30.89 | 1,661,152 | — | — |
| 2016-06-24 | $23.97 | $31.81 | 2,083,955 | — | — |
| 2016-06-23 | $24.43 | $32.42 | 1,323,163 | — | — |
| 2016-06-22 | $24.09 | $31.98 | 783,630 | — | — |
| 2016-06-21 | $24.13 | $32.03 | 1,856,254 | — | — |
| 2016-06-20 | $23.99 | $31.84 | 892,650 | — | — |
| 2016-06-17 | $23.52 | $31.23 | 1,285,294 | — | — |
| 2016-06-16 | $23.64 | $31.38 | 463,698 | — | — |
| 2016-06-15 | $23.37 | $31.02 | 432,758 | — | — |
| 2016-06-14 | $22.98 | $30.51 | 1,209,947 | — | — |
| 2016-06-13 | $23.16 | $30.74 | 422,998 | — | — |
| 2016-06-10 | $23.21 | $30.81 | 434,125 | — | — |
| 2016-06-09 | $23.64 | $31.38 | 620,346 | — | — |
| 2016-06-08 | $23.72 | $31.49 | 1,765,779 | — | — |
| 2016-06-07 | $23.72 | $31.02 | 599,850 | — | — |
| 2016-06-06 | $23.71 | $31.01 | 893,040 | — | — |
| 2016-06-03 | $23.73 | $31.04 | 1,082,384 | — | — |
| 2016-06-02 | $23.47 | $30.70 | 673,928 | — | — |
| 2016-06-01 | $23.20 | $30.34 | 712,578 | — | — |
| 2016-05-31 | $22.79 | $29.80 | 740,882 | — | — |
| 2016-05-27 | $22.58 | $29.54 | 366,000 | — | — |
| 2016-05-26 | $22.45 | $29.36 | 453,450 | — | — |
| 2016-05-25 | $22.35 | $29.23 | 485,072 | — | — |
| 2016-05-24 | $22.24 | $29.09 | 501,371 | — | — |
| 2016-05-23 | $22.14 | $28.96 | 712,578 | — | — |
| 2016-05-20 | $22.28 | $29.15 | 592,530 | — | — |
| 2016-05-19 | $22.25 | $29.11 | 440,957 | — | — |
| 2016-05-18 | $22.60 | $29.56 | 516,694 | — | — |
| 2016-05-17 | $22.99 | $30.07 | 531,139 | — | — |
| 2016-05-16 | $23.33 | $30.51 | 745,274 | — | — |
| 2016-05-13 | $22.94 | $30.01 | 627,763 | — | — |
| 2016-05-12 | $22.77 | $29.78 | 427,488 | — | — |
| 2016-05-11 | $22.93 | $29.99 | 517,866 | — | — |
| 2016-05-10 | $23.29 | $30.46 | 919,002 | — | — |
| 2016-05-09 | $22.68 | $29.67 | 538,459 | — | — |
| 2016-05-06 | $22.78 | $29.79 | 1,057,008 | — | — |
| 2016-05-05 | $23.31 | $30.49 | 1,066,475 | — | — |
| 2016-05-04 | $23.25 | $30.41 | 923,784 | — | — |
| 2016-05-03 | $22.42 | $29.32 | 519,622 | — | — |
| 2016-05-02 | $22.52 | $29.46 | 754,643 | — | — |
| 2016-04-29 | $22.22 | $29.07 | 477,947 | — | — |
| 2016-04-28 | $22.27 | $29.13 | 580,525 | — | — |
| 2016-04-27 | $22.63 | $29.60 | 586,869 | — | — |
| 2016-04-26 | $22.61 | $29.58 | 715,506 | — | — |
| 2016-04-25 | $22.06 | $28.85 | 885,818 | — | — |
| 2016-04-22 | $22.13 | $28.95 | 640,646 | — | — |
| 2016-04-21 | $22.12 | $28.93 | 672,269 | — | — |
| 2016-04-20 | $22.12 | $28.93 | 951,990 | — | — |
| 2016-04-19 | $22.28 | $29.15 | 534,750 | — | — |
| 2016-04-18 | $22.23 | $29.08 | 414,019 | — | — |
| 2016-04-15 | $21.82 | $28.54 | 749,178 | — | — |
| 2016-04-14 | $22.13 | $28.95 | 540,509 | — | — |
| 2016-04-13 | $22.23 | $29.08 | 687,299 | — | — |
| 2016-04-12 | $21.71 | $28.40 | 746,542 | — | — |
| 2016-04-11 | $21.66 | $28.33 | 590,870 | — | — |
| 2016-04-08 | $21.62 | $28.28 | 988,395 | — | — |
| 2016-04-07 | $21.38 | $27.97 | 1,262,066 | — | — |
| 2016-04-06 | $21.84 | $28.57 | 1,584,926 | — | — |
| 2016-04-05 | $21.45 | $28.06 | 1,795,840 | — | — |
| 2016-04-04 | $21.26 | $27.81 | 996,691 | — | — |
| 2016-04-01 | $21.57 | $28.21 | 1,757,288 | — | — |
| 2016-03-31 | $21.62 | $28.28 | 1,054,958 | — | — |
| 2016-03-30 | $21.03 | $27.51 | 881,523 | — | — |
| 2016-03-29 | $21.15 | $27.66 | 1,879,190 | — | — |
| 2016-03-28 | $20.84 | $27.26 | 708,381 | — | — |
| 2016-03-24 | $21.00 | $27.47 | 1,459,998 | — | — |
| 2016-03-23 | $20.86 | $27.29 | 1,103,661 | — | — |
| 2016-03-22 | $21.22 | $27.75 | 905,338 | — | — |
| 2016-03-21 | $21.33 | $27.90 | 1,567,261 | — | — |
| 2016-03-18 | $21.30 | $27.86 | 2,016,514 | — | — |
| 2016-03-17 | $21.16 | $27.67 | 2,069,901 | — | — |
| 2016-03-16 | $21.02 | $27.50 | 1,043,930 | — | — |
| 2016-03-15 | $20.99 | $27.46 | 508,594 | — | — |
| 2016-03-14 | $21.19 | $27.71 | 1,032,706 | — | — |
| 2016-03-11 | $21.26 | $27.81 | 1,972,008 | — | — |
| 2016-03-10 | $21.10 | $27.59 | 809,299 | — | — |
| 2016-03-09 | $21.38 | $27.97 | 936,667 | — | — |
| 2016-03-08 | $21.31 | $27.87 | 676,368 | — | — |
| 2016-03-07 | $22.05 | $28.38 | 712,480 | — | — |
| 2016-03-04 | $22.09 | $28.44 | 839,555 | — | — |
| 2016-03-03 | $22.03 | $28.36 | 1,216,486 | — | — |
| 2016-03-02 | $21.63 | $27.84 | 1,231,810 | — | — |
| 2016-03-01 | $21.35 | $27.49 | 1,415,883 | — | — |
| 2016-02-29 | $20.95 | $26.97 | 1,302,472 | — | — |
| 2016-02-26 | $20.55 | $26.46 | 1,094,486 | — | — |
| 2016-02-25 | $20.87 | $26.87 | 977,269 | — | — |
| 2016-02-24 | $20.45 | $26.33 | 1,202,530 | — | — |
| 2016-02-23 | $20.18 | $25.98 | 852,634 | — | — |
| 2016-02-22 | $19.78 | $25.47 | 1,108,346 | — | — |
| 2016-02-19 | $19.47 | $25.06 | 1,140,846 | — | — |
| 2016-02-18 | $19.48 | $25.07 | 1,126,694 | — | — |
| 2016-02-17 | $19.30 | $24.85 | 2,452,493 | — | — |
| 2016-02-16 | $18.64 | $23.99 | 1,590,880 | — | — |
| 2016-02-12 | $18.63 | $23.98 | 1,160,562 | — | — |
| 2016-02-11 | $18.83 | $24.24 | 683,395 | — | — |
| 2016-02-10 | $19.19 | $24.70 | 1,452,874 | — | — |
| 2016-02-09 | $19.16 | $24.66 | 1,133,038 | — | — |
| 2016-02-08 | $20.12 | $25.90 | 857,904 | — | — |
| 2016-02-05 | $21.30 | $27.42 | 763,232 | — | — |
| 2016-02-04 | $21.97 | $28.28 | 667,194 | — | — |
| 2016-02-03 | $21.72 | $27.96 | 717,555 | — | — |
| 2016-02-02 | $21.74 | $27.99 | 798,661 | — | — |
| 2016-02-01 | $22.01 | $28.33 | 612,050 | — | — |
| 2016-01-29 | $22.28 | $28.69 | 776,994 | — | — |
| 2016-01-28 | $22.08 | $28.42 | 539,630 | — | — |
| 2016-01-27 | $21.99 | $28.30 | 481,363 | — | — |
| 2016-01-26 | $22.18 | $28.56 | 746,250 | — | — |
| 2016-01-25 | $21.79 | $28.05 | 929,152 | — | — |
| 2016-01-22 | $22.39 | $28.82 | 579,061 | — | — |
| 2016-01-21 | $21.57 | $27.76 | 1,069,110 | — | — |
| 2016-01-20 | $21.26 | $27.37 | 1,952,586 | — | — |
| 2016-01-19 | $22.04 | $28.37 | 2,036,814 | — | — |
| 2016-01-15 | $21.62 | $27.83 | 1,162,416 | — | — |
| 2016-01-14 | $21.92 | $28.21 | 1,275,046 | — | — |
| 2016-01-13 | $20.91 | $26.92 | 847,851 | — | — |
| 2016-01-12 | $21.32 | $27.45 | 727,706 | — | — |
| 2016-01-11 | $21.28 | $27.39 | 727,803 | — | — |
| 2016-01-08 | $21.58 | $27.78 | 661,338 | — | — |
| 2016-01-07 | $21.72 | $27.96 | 567,544 | — | — |
| 2016-01-06 | $22.54 | $29.02 | 2,006,168 | — | — |
| 2016-01-05 | $22.46 | $28.91 | 661,240 | — | — |
| 2016-01-04 | $22.34 | $28.75 | 599,752 | — | — |