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
- 2015-10-08 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 | $20.75 | $21.51 | 38,120 | — | — |
| 2016-12-29 | $20.50 | $21.25 | 52,260 | — | — |
| 2016-12-28 | $21.00 | $21.77 | 118,980 | — | — |
| 2016-12-27 | $20.50 | $21.25 | 38,600 | — | — |
| 2016-12-23 | $20.75 | $21.51 | 28,460 | — | — |
| 2016-12-22 | $20.25 | $20.99 | 36,040 | — | — |
| 2016-12-21 | $20.25 | $20.99 | 84,440 | — | — |
| 2016-12-20 | $19.00 | $19.69 | 27,860 | — | — |
| 2016-12-19 | $18.75 | $19.44 | 36,400 | — | — |
| 2016-12-16 | $19.00 | $19.69 | 246,940 | — | — |
| 2016-12-15 | $18.00 | $18.66 | 70,840 | — | — |
| 2016-12-14 | $18.50 | $19.18 | 100,840 | — | — |
| 2016-12-13 | $17.75 | $18.17 | 42,080 | — | — |
| 2016-12-12 | $17.25 | $17.65 | 43,280 | — | — |
| 2016-12-09 | $17.50 | $17.91 | 57,000 | — | — |
| 2016-12-08 | $19.25 | $19.70 | 63,380 | — | — |
| 2016-12-07 | $18.25 | $18.68 | 129,680 | — | — |
| 2016-12-06 | $17.50 | $17.91 | 45,380 | — | — |
| 2016-12-05 | $17.25 | $17.65 | 68,460 | — | — |
| 2016-12-02 | $17.50 | $17.91 | 68,020 | — | — |
| 2016-12-01 | $18.50 | $18.93 | 30,760 | — | — |
| 2016-11-30 | $18.75 | $19.19 | 31,280 | — | — |
| 2016-11-29 | $18.75 | $19.19 | 25,120 | — | — |
| 2016-11-28 | $19.25 | $19.70 | 31,200 | — | — |
| 2016-11-25 | $19.50 | $19.96 | 15,980 | — | — |
| 2016-11-23 | $19.25 | $19.70 | 41,860 | — | — |
| 2016-11-22 | $19.50 | $19.96 | 45,900 | — | — |
| 2016-11-21 | $20.00 | $20.47 | 29,060 | — | — |
| 2016-11-18 | $19.75 | $20.21 | 43,300 | — | — |
| 2016-11-17 | $19.00 | $19.44 | 45,380 | — | — |
| 2016-11-16 | $19.75 | $20.21 | 27,620 | — | — |
| 2016-11-15 | $18.75 | $19.19 | 94,240 | — | — |
| 2016-11-14 | $19.00 | $19.44 | 61,340 | — | — |
| 2016-11-11 | $20.25 | $20.72 | 129,920 | — | — |
| 2016-11-10 | $18.50 | $18.93 | 595,320 | — | — |
| 2016-11-09 | $25.25 | $25.84 | 68,640 | — | — |
| 2016-11-08 | $23.50 | $24.05 | 53,660 | — | — |
| 2016-11-07 | $23.50 | $24.05 | 20,020 | — | — |
| 2016-11-04 | $24.25 | $24.82 | 15,520 | — | — |
| 2016-11-03 | $24.75 | $25.33 | 14,300 | — | — |
| 2016-11-02 | $26.25 | $26.86 | 14,760 | — | — |
| 2016-11-01 | $28.75 | $29.42 | 33,740 | — | — |
| 2016-10-31 | $27.50 | $28.14 | 61,160 | — | — |
| 2016-10-28 | $27.00 | $27.63 | 38,400 | — | — |
| 2016-10-27 | $27.75 | $28.40 | 8,240 | — | — |
| 2016-10-26 | $28.25 | $28.91 | 23,700 | — | — |
| 2016-10-25 | $28.25 | $28.91 | 21,500 | — | — |
| 2016-10-24 | $29.00 | $29.68 | 20,920 | — | — |
| 2016-10-21 | $28.75 | $29.42 | 16,120 | — | — |
| 2016-10-20 | $27.75 | $28.40 | 44,580 | — | — |
| 2016-10-19 | $27.00 | $27.63 | 25,940 | — | — |
| 2016-10-18 | $27.00 | $27.63 | 64,240 | — | — |
| 2016-10-17 | $25.75 | $26.35 | 36,600 | — | — |
| 2016-10-14 | $27.40 | $28.04 | 30,560 | — | — |
| 2016-10-13 | $28.60 | $29.27 | 12,620 | — | — |
| 2016-10-12 | $28.60 | $29.27 | 18,040 | — | — |
| 2016-10-11 | $30.05 | $30.75 | 41,380 | — | — |
| 2016-10-10 | $31.65 | $32.39 | 18,240 | — | — |
| 2016-10-07 | $30.70 | $31.42 | 9,500 | — | — |
| 2016-10-06 | $30.55 | $31.27 | 16,100 | — | — |
| 2016-10-05 | $30.60 | $31.32 | 16,160 | — | — |
| 2016-10-04 | $30.30 | $31.01 | 27,360 | — | — |
| 2016-10-03 | $30.55 | $31.27 | 25,480 | — | — |
| 2016-09-30 | $30.20 | $30.91 | 14,660 | — | — |
| 2016-09-29 | $29.75 | $30.45 | 17,320 | — | — |
| 2016-09-28 | $30.35 | $31.06 | 26,300 | — | — |
| 2016-09-27 | $30.35 | $31.06 | 19,300 | — | — |
| 2016-09-26 | $30.00 | $30.70 | 23,360 | — | — |
| 2016-09-23 | $30.30 | $31.01 | 30,180 | — | — |
| 2016-09-22 | $30.20 | $30.91 | 24,000 | — | — |
| 2016-09-21 | $29.65 | $30.34 | 28,520 | — | — |
| 2016-09-20 | $29.70 | $30.40 | 15,780 | — | — |
| 2016-09-19 | $29.95 | $30.65 | 49,920 | — | — |
| 2016-09-16 | $30.00 | $30.70 | 44,820 | — | — |
| 2016-09-15 | $30.10 | $30.80 | 49,460 | — | — |
| 2016-09-14 | $29.25 | $29.93 | 29,060 | — | — |
| 2016-09-13 | $29.35 | $29.81 | 30,860 | — | — |
| 2016-09-12 | $29.15 | $29.60 | 49,240 | — | — |
| 2016-09-09 | $27.75 | $28.18 | 35,180 | — | — |
| 2016-09-08 | $28.75 | $29.20 | 28,520 | — | — |
| 2016-09-07 | $28.25 | $28.69 | 24,400 | — | — |
| 2016-09-06 | $27.85 | $28.28 | 25,000 | — | — |
| 2016-09-02 | $27.30 | $27.72 | 27,100 | — | — |
| 2016-09-01 | $27.60 | $28.03 | 21,340 | — | — |
| 2016-08-31 | $27.60 | $28.03 | 43,100 | — | — |
| 2016-08-30 | $27.60 | $28.03 | 77,740 | — | — |
| 2016-08-29 | $26.40 | $26.81 | 91,280 | — | — |
| 2016-08-26 | $25.13 | $25.52 | 29,480 | — | — |
| 2016-08-25 | $25.45 | $25.85 | 14,840 | — | — |
| 2016-08-24 | $25.20 | $25.59 | 21,640 | — | — |
| 2016-08-23 | $26.00 | $26.40 | 46,540 | — | — |
| 2016-08-22 | $25.00 | $25.39 | 85,880 | — | — |
| 2016-08-19 | $24.35 | $24.73 | 26,620 | — | — |
| 2016-08-18 | $24.30 | $24.68 | 76,060 | — | — |
| 2016-08-17 | $24.10 | $24.48 | 29,000 | — | — |
| 2016-08-16 | $24.10 | $24.48 | 34,420 | — | — |
| 2016-08-15 | $24.15 | $24.53 | 78,220 | — | — |
| 2016-08-12 | $23.75 | $24.12 | 105,920 | — | — |
| 2016-08-11 | $23.00 | $23.36 | 219,520 | — | — |
| 2016-08-10 | $20.85 | $21.17 | 74,120 | — | — |
| 2016-08-09 | $22.20 | $22.55 | 43,840 | — | — |
| 2016-08-08 | $22.20 | $22.55 | 37,220 | — | — |
| 2016-08-05 | $22.90 | $23.26 | 32,260 | — | — |
| 2016-08-04 | $23.05 | $23.41 | 49,020 | — | — |
| 2016-08-03 | $23.00 | $23.36 | 16,440 | — | — |
| 2016-08-02 | $23.00 | $23.36 | 31,600 | — | — |
| 2016-08-01 | $23.00 | $23.36 | 21,700 | — | — |
| 2016-07-29 | $23.60 | $23.97 | 18,220 | — | — |
| 2016-07-28 | $24.20 | $24.58 | 28,960 | — | — |
| 2016-07-27 | $24.25 | $24.63 | 27,580 | — | — |
| 2016-07-26 | $23.95 | $24.32 | 48,720 | — | — |
| 2016-07-25 | $23.70 | $24.07 | 15,500 | — | — |
| 2016-07-22 | $23.70 | $24.07 | 20,000 | — | — |
| 2016-07-21 | $23.80 | $24.17 | 18,640 | — | — |
| 2016-07-20 | $24.00 | $24.37 | 34,660 | — | — |
| 2016-07-19 | $23.60 | $23.97 | 32,160 | — | — |
| 2016-07-18 | $23.90 | $24.27 | 39,220 | — | — |
| 2016-07-15 | $25.00 | $25.39 | 39,600 | — | — |
| 2016-07-14 | $24.80 | $25.19 | 43,680 | — | — |
| 2016-07-13 | $25.25 | $25.64 | 43,760 | — | — |
| 2016-07-12 | $23.75 | $24.12 | 77,980 | — | — |
| 2016-07-11 | $22.40 | $22.75 | 70,820 | — | — |
| 2016-07-08 | $23.75 | $24.12 | 59,020 | — | — |
| 2016-07-07 | $24.15 | $24.53 | 19,140 | — | — |
| 2016-07-06 | $24.55 | $24.93 | 25,360 | — | — |
| 2016-07-05 | $25.00 | $25.39 | 23,160 | — | — |
| 2016-07-01 | $25.00 | $25.39 | 23,800 | — | — |
| 2016-06-30 | $25.05 | $25.44 | 47,200 | — | — |
| 2016-06-29 | $24.15 | $24.53 | 30,720 | — | — |
| 2016-06-28 | $23.45 | $23.81 | 82,880 | — | — |
| 2016-06-27 | $22.40 | $22.75 | 44,220 | — | — |
| 2016-06-24 | $22.50 | $22.85 | 163,120 | — | — |
| 2016-06-23 | $23.75 | $24.12 | 35,180 | — | — |
| 2016-06-22 | $24.00 | $24.37 | 29,500 | — | — |
| 2016-06-21 | $24.15 | $24.53 | 37,580 | — | — |
| 2016-06-20 | $24.15 | $24.53 | 41,940 | — | — |
| 2016-06-17 | $23.20 | $23.56 | 44,000 | — | — |
| 2016-06-16 | $23.25 | $23.61 | 15,320 | — | — |
| 2016-06-15 | $23.10 | $23.46 | 18,540 | — | — |
| 2016-06-14 | $23.50 | $23.87 | 21,720 | — | — |
| 2016-06-13 | $23.10 | $23.23 | 32,940 | — | — |
| 2016-06-10 | $23.00 | $23.13 | 108,380 | — | — |
| 2016-06-09 | $23.10 | $23.23 | 49,600 | — | — |
| 2016-06-08 | $23.30 | $23.43 | 64,640 | — | — |
| 2016-06-07 | $22.20 | $22.33 | 71,640 | — | — |
| 2016-06-06 | $21.50 | $21.62 | 46,920 | — | — |
| 2016-06-03 | $21.15 | $21.27 | 29,700 | — | — |
| 2016-06-02 | $21.85 | $21.97 | 36,680 | — | — |
| 2016-06-01 | $21.00 | $21.12 | 17,540 | — | — |
| 2016-05-31 | $20.80 | $20.92 | 68,620 | — | — |
| 2016-05-27 | $20.50 | $20.62 | 29,560 | — | — |
| 2016-05-26 | $20.15 | $20.26 | 49,480 | — | — |
| 2016-05-25 | $20.65 | $20.77 | 41,500 | — | — |
| 2016-05-24 | $20.25 | $20.36 | 30,740 | — | — |
| 2016-05-23 | $19.95 | $20.06 | 50,340 | — | — |
| 2016-05-20 | $18.90 | $19.01 | 150,740 | — | — |
| 2016-05-19 | $17.95 | $18.05 | 81,460 | — | — |
| 2016-05-18 | $19.40 | $19.51 | 93,780 | — | — |
| 2016-05-17 | $19.38 | $19.48 | 84,580 | — | — |
| 2016-05-16 | $19.90 | $20.01 | 63,060 | — | — |
| 2016-05-13 | $20.15 | $20.26 | 116,300 | — | — |
| 2016-05-12 | $20.05 | $20.16 | 632,960 | — | — |
| 2016-05-11 | $38.30 | $38.52 | 38,000 | — | — |
| 2016-05-10 | $39.20 | $39.42 | 32,520 | — | — |
| 2016-05-09 | $38.95 | $39.17 | 18,000 | — | — |
| 2016-05-06 | $39.30 | $39.52 | 18,220 | — | — |
| 2016-05-05 | $38.85 | $39.07 | 24,020 | — | — |
| 2016-05-04 | $39.00 | $39.22 | 27,420 | — | — |
| 2016-05-03 | $39.30 | $39.52 | 28,460 | — | — |
| 2016-05-02 | $40.40 | $40.63 | 10,840 | — | — |
| 2016-04-29 | $39.65 | $39.87 | 33,880 | — | — |
| 2016-04-28 | $40.95 | $41.18 | 32,820 | — | — |
| 2016-04-27 | $40.70 | $40.93 | 35,160 | — | — |
| 2016-04-26 | $41.70 | $41.94 | 32,540 | — | — |
| 2016-04-25 | $41.95 | $42.19 | 36,920 | — | — |
| 2016-04-22 | $42.60 | $42.84 | 29,520 | — | — |
| 2016-04-21 | $43.75 | $44.00 | 36,420 | — | — |
| 2016-04-20 | $44.00 | $44.25 | 46,800 | — | — |
| 2016-04-19 | $43.20 | $43.44 | 46,420 | — | — |
| 2016-04-18 | $43.50 | $43.75 | 42,640 | — | — |
| 2016-04-15 | $43.90 | $44.15 | 19,120 | — | — |
| 2016-04-14 | $44.20 | $44.45 | 58,200 | — | — |
| 2016-04-13 | $44.85 | $45.10 | 71,940 | — | — |
| 2016-04-12 | $45.15 | $45.41 | 29,140 | — | — |
| 2016-04-11 | $43.95 | $44.20 | 22,340 | — | — |
| 2016-04-08 | $44.15 | $44.40 | 27,160 | — | — |
| 2016-04-07 | $42.35 | $42.59 | 52,600 | — | — |
| 2016-04-06 | $41.95 | $42.19 | 40,940 | — | — |
| 2016-04-05 | $40.00 | $40.23 | 21,320 | — | — |
| 2016-04-04 | $40.05 | $40.28 | 45,380 | — | — |
| 2016-04-01 | $40.00 | $40.23 | 28,360 | — | — |
| 2016-03-31 | $41.20 | $41.43 | 54,740 | — | — |
| 2016-03-30 | $40.10 | $40.33 | 66,360 | — | — |
| 2016-03-29 | $40.00 | $40.23 | 19,660 | — | — |
| 2016-03-28 | $39.55 | $39.77 | 11,540 | — | — |
| 2016-03-24 | $39.00 | $39.22 | 34,840 | — | — |
| 2016-03-23 | $38.50 | $38.72 | 55,000 | — | — |
| 2016-03-22 | $38.35 | $38.57 | 23,580 | — | — |
| 2016-03-21 | $38.65 | $38.87 | 45,380 | — | — |
| 2016-03-18 | $39.50 | $39.72 | 46,640 | — | — |
| 2016-03-17 | $40.00 | $40.23 | 67,180 | — | — |
| 2016-03-16 | $39.50 | $39.72 | 27,300 | — | — |
| 2016-03-15 | $39.35 | $39.57 | 36,340 | — | — |
| 2016-03-14 | $39.90 | $39.90 | 97,780 | — | — |
| 2016-03-11 | $38.95 | $38.95 | 52,260 | — | — |
| 2016-03-10 | $39.15 | $39.15 | 15,880 | — | — |
| 2016-03-09 | $39.50 | $39.50 | 15,740 | — | — |
| 2016-03-08 | $39.85 | $39.85 | 40,560 | — | — |
| 2016-03-07 | $40.50 | $40.50 | 51,780 | — | — |
| 2016-03-04 | $40.15 | $40.15 | 26,340 | — | — |
| 2016-03-03 | $40.15 | $40.15 | 50,300 | — | — |
| 2016-03-02 | $39.55 | $39.55 | 28,820 | — | — |
| 2016-03-01 | $39.45 | $39.45 | 46,640 | — | — |
| 2016-02-29 | $39.55 | $39.55 | 58,780 | — | — |
| 2016-02-26 | $39.60 | $39.60 | 66,860 | — | — |
| 2016-02-25 | $40.00 | $40.00 | 111,320 | — | — |
| 2016-02-24 | $37.90 | $37.90 | 46,820 | — | — |
| 2016-02-23 | $39.45 | $39.45 | 128,720 | — | — |
| 2016-02-22 | $38.55 | $38.55 | 31,680 | — | — |
| 2016-02-19 | $39.25 | $39.25 | 64,500 | — | — |
| 2016-02-18 | $38.80 | $38.80 | 69,260 | — | — |
| 2016-02-17 | $40.00 | $40.00 | 45,680 | — | — |
| 2016-02-16 | $39.55 | $39.55 | 67,000 | — | — |
| 2016-02-12 | $39.05 | $39.05 | 23,860 | — | — |
| 2016-02-11 | $38.95 | $38.95 | 69,460 | — | — |
| 2016-02-10 | $39.40 | $39.40 | 54,760 | — | — |
| 2016-02-09 | $40.60 | $40.60 | 38,340 | — | — |
| 2016-02-08 | $40.65 | $40.65 | 60,620 | — | — |
| 2016-02-05 | $39.50 | $39.50 | 18,300 | — | — |
| 2016-02-04 | $39.55 | $39.55 | 40,840 | — | — |
| 2016-02-03 | $40.25 | $40.25 | 28,120 | — | — |
| 2016-02-02 | $40.80 | $40.80 | 58,900 | — | — |
| 2016-02-01 | $42.10 | $42.10 | 42,460 | — | — |
| 2016-01-29 | $42.05 | $42.05 | 72,240 | — | — |
| 2016-01-28 | $43.10 | $43.10 | 101,640 | — | — |
| 2016-01-27 | $42.35 | $42.35 | 57,340 | — | — |
| 2016-01-26 | $41.40 | $41.40 | 81,060 | — | — |
| 2016-01-25 | $39.35 | $39.35 | 73,960 | — | — |
| 2016-01-22 | $39.00 | $39.00 | 220,280 | — | — |
| 2016-01-21 | $38.50 | $38.50 | 113,700 | — | — |
| 2016-01-20 | $44.40 | $44.40 | 59,220 | — | — |
| 2016-01-19 | $44.70 | $44.70 | 40,700 | — | — |
| 2016-01-15 | $44.85 | $44.85 | 71,280 | — | — |
| 2016-01-14 | $47.10 | $47.10 | 30,600 | — | — |
| 2016-01-13 | $47.25 | $47.25 | 33,760 | — | — |
| 2016-01-12 | $49.40 | $49.40 | 126,560 | — | — |
| 2016-01-11 | $51.85 | $51.85 | 66,960 | — | — |
| 2016-01-08 | $51.40 | $51.40 | 32,460 | — | — |
| 2016-01-07 | $51.50 | $51.50 | 54,780 | — | — |
| 2016-01-06 | $53.90 | $53.90 | 42,220 | — | — |
| 2016-01-05 | $55.40 | $55.40 | 52,980 | — | — |
| 2016-01-04 | $54.50 | $54.50 | 67,680 | — | — |