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
- 2010-07-06 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 | $26.88 | $37.85 | 134,300 | — | — |
| 2016-12-29 | $27.18 | $38.27 | 146,600 | — | — |
| 2016-12-28 | $27.01 | $38.03 | 131,000 | — | — |
| 2016-12-27 | $27.37 | $38.54 | 163,600 | — | — |
| 2016-12-23 | $27.35 | $38.51 | 335,400 | — | — |
| 2016-12-22 | $27.15 | $38.23 | 195,300 | — | — |
| 2016-12-21 | $26.99 | $38.00 | 254,100 | — | — |
| 2016-12-20 | $27.40 | $38.58 | 325,800 | — | — |
| 2016-12-19 | $27.12 | $38.18 | 525,200 | — | — |
| 2016-12-16 | $26.29 | $37.01 | 933,700 | — | — |
| 2016-12-15 | $26.22 | $36.92 | 157,700 | — | — |
| 2016-12-14 | $26.05 | $36.68 | 265,100 | — | — |
| 2016-12-13 | $26.43 | $37.21 | 323,700 | — | — |
| 2016-12-12 | $26.20 | $36.89 | 210,400 | — | — |
| 2016-12-09 | $26.34 | $37.08 | 543,500 | — | — |
| 2016-12-08 | $25.59 | $36.03 | 329,500 | — | — |
| 2016-12-07 | $25.43 | $35.80 | 407,000 | — | — |
| 2016-12-06 | $24.77 | $34.87 | 299,800 | — | — |
| 2016-12-05 | $24.37 | $34.31 | 354,100 | — | — |
| 2016-12-02 | $23.64 | $33.28 | 693,200 | — | — |
| 2016-12-01 | $24.39 | $34.34 | 836,300 | — | — |
| 2016-11-30 | $28.13 | $39.61 | 623,600 | — | — |
| 2016-11-29 | $27.94 | $39.34 | 364,900 | — | — |
| 2016-11-28 | $26.97 | $37.97 | 151,600 | — | — |
| 2016-11-25 | $26.87 | $37.83 | 43,700 | — | — |
| 2016-11-23 | $27.16 | $38.24 | 163,500 | — | — |
| 2016-11-22 | $27.38 | $38.13 | 217,000 | — | — |
| 2016-11-21 | $26.69 | $37.17 | 156,700 | — | — |
| 2016-11-18 | $26.48 | $36.87 | 352,200 | — | — |
| 2016-11-17 | $26.95 | $37.53 | 321,700 | — | — |
| 2016-11-16 | $26.58 | $37.01 | 236,100 | — | — |
| 2016-11-15 | $26.66 | $37.12 | 183,300 | — | — |
| 2016-11-14 | $26.49 | $36.89 | 315,100 | — | — |
| 2016-11-11 | $26.34 | $36.68 | 323,500 | — | — |
| 2016-11-10 | $25.57 | $35.61 | 232,300 | — | — |
| 2016-11-09 | $25.55 | $35.58 | 255,600 | — | — |
| 2016-11-08 | $25.17 | $35.05 | 256,200 | — | — |
| 2016-11-07 | $25.23 | $35.13 | 462,000 | — | — |
| 2016-11-04 | $24.18 | $33.67 | 458,700 | — | — |
| 2016-11-03 | $24.17 | $33.66 | 412,800 | — | — |
| 2016-11-02 | $23.91 | $33.29 | 418,400 | — | — |
| 2016-11-01 | $24.02 | $33.45 | 282,800 | — | — |
| 2016-10-31 | $23.76 | $33.09 | 323,800 | — | — |
| 2016-10-28 | $23.70 | $33.00 | 193,200 | — | — |
| 2016-10-27 | $23.26 | $32.39 | 280,200 | — | — |
| 2016-10-26 | $24.04 | $33.48 | 193,100 | — | — |
| 2016-10-25 | $25.16 | $35.04 | 159,500 | — | — |
| 2016-10-24 | $25.31 | $35.24 | 147,800 | — | — |
| 2016-10-21 | $24.89 | $34.66 | 168,300 | — | — |
| 2016-10-20 | $25.07 | $34.91 | 175,100 | — | — |
| 2016-10-19 | $24.98 | $34.78 | 184,500 | — | — |
| 2016-10-18 | $24.87 | $34.63 | 251,900 | — | — |
| 2016-10-17 | $24.72 | $34.42 | 226,300 | — | — |
| 2016-10-14 | $24.43 | $34.02 | 252,200 | — | — |
| 2016-10-13 | $24.95 | $34.74 | 444,100 | — | — |
| 2016-10-12 | $26.61 | $37.05 | 325,700 | — | — |
| 2016-10-11 | $25.86 | $36.01 | 291,300 | — | — |
| 2016-10-10 | $25.99 | $36.19 | 174,600 | — | — |
| 2016-10-07 | $25.61 | $35.66 | 355,600 | — | — |
| 2016-10-06 | $26.88 | $37.43 | 282,100 | — | — |
| 2016-10-05 | $27.27 | $37.97 | 236,800 | — | — |
| 2016-10-04 | $27.11 | $37.75 | 230,400 | — | — |
| 2016-10-03 | $27.11 | $37.75 | 233,700 | — | — |
| 2016-09-30 | $26.72 | $37.21 | 305,000 | — | — |
| 2016-09-29 | $26.15 | $36.41 | 215,000 | — | — |
| 2016-09-28 | $26.44 | $36.82 | 183,800 | — | — |
| 2016-09-27 | $26.11 | $36.36 | 159,300 | — | — |
| 2016-09-26 | $25.70 | $35.79 | 126,400 | — | — |
| 2016-09-23 | $26.06 | $36.29 | 231,400 | — | — |
| 2016-09-22 | $26.49 | $36.89 | 200,400 | — | — |
| 2016-09-21 | $26.05 | $36.27 | 308,500 | — | — |
| 2016-09-20 | $25.02 | $34.84 | 232,700 | — | — |
| 2016-09-19 | $24.59 | $34.24 | 282,600 | — | — |
| 2016-09-16 | $24.80 | $34.53 | 354,600 | — | — |
| 2016-09-15 | $25.38 | $35.34 | 291,800 | — | — |
| 2016-09-14 | $25.12 | $34.98 | 329,100 | — | — |
| 2016-09-13 | $25.71 | $35.80 | 286,800 | — | — |
| 2016-09-12 | $26.44 | $36.82 | 253,900 | — | — |
| 2016-09-09 | $25.97 | $36.16 | 198,900 | — | — |
| 2016-09-08 | $26.97 | $37.56 | 152,800 | — | — |
| 2016-09-07 | $27.37 | $38.11 | 188,000 | — | — |
| 2016-09-06 | $27.65 | $38.50 | 301,000 | — | — |
| 2016-09-02 | $27.33 | $38.06 | 201,100 | — | — |
| 2016-09-01 | $27.00 | $37.60 | 448,400 | — | — |
| 2016-08-31 | $27.09 | $37.72 | 360,300 | — | — |
| 2016-08-30 | $27.38 | $38.13 | 201,200 | — | — |
| 2016-08-29 | $27.48 | $38.27 | 296,500 | — | — |
| 2016-08-26 | $27.70 | $38.57 | 282,900 | — | — |
| 2016-08-25 | $28.14 | $39.19 | 222,900 | — | — |
| 2016-08-24 | $28.16 | $38.80 | 263,000 | — | — |
| 2016-08-23 | $28.30 | $38.99 | 177,300 | — | — |
| 2016-08-22 | $28.21 | $38.86 | 246,300 | — | — |
| 2016-08-19 | $28.27 | $38.95 | 225,200 | — | — |
| 2016-08-18 | $28.31 | $39.00 | 186,500 | — | — |
| 2016-08-17 | $28.65 | $39.47 | 539,200 | — | — |
| 2016-08-16 | $27.98 | $38.55 | 357,100 | — | — |
| 2016-08-15 | $28.71 | $39.55 | 521,600 | — | — |
| 2016-08-12 | $28.64 | $39.46 | 349,600 | — | — |
| 2016-08-11 | $29.07 | $40.05 | 406,400 | — | — |
| 2016-08-10 | $28.85 | $39.75 | 282,800 | — | — |
| 2016-08-09 | $29.03 | $39.99 | 472,600 | — | — |
| 2016-08-08 | $28.73 | $39.58 | 401,800 | — | — |
| 2016-08-05 | $28.90 | $39.81 | 446,600 | — | — |
| 2016-08-04 | $28.73 | $39.58 | 799,200 | — | — |
| 2016-08-03 | $29.18 | $40.20 | 544,600 | — | — |
| 2016-08-02 | $28.61 | $39.42 | 1,422,500 | — | — |
| 2016-08-01 | $25.24 | $34.77 | 360,600 | — | — |
| 2016-07-29 | $25.36 | $34.94 | 225,600 | — | — |
| 2016-07-28 | $25.19 | $34.70 | 227,100 | — | — |
| 2016-07-27 | $25.39 | $34.98 | 407,500 | — | — |
| 2016-07-26 | $26.03 | $35.86 | 284,000 | — | — |
| 2016-07-25 | $25.75 | $35.48 | 245,500 | — | — |
| 2016-07-22 | $25.48 | $35.10 | 94,900 | — | — |
| 2016-07-21 | $25.50 | $35.13 | 237,700 | — | — |
| 2016-07-20 | $25.32 | $34.88 | 286,500 | — | — |
| 2016-07-19 | $24.99 | $34.43 | 228,900 | — | — |
| 2016-07-18 | $24.86 | $34.25 | 271,400 | — | — |
| 2016-07-15 | $25.11 | $34.59 | 641,300 | — | — |
| 2016-07-14 | $26.49 | $36.49 | 439,200 | — | — |
| 2016-07-13 | $25.95 | $35.75 | 421,500 | — | — |
| 2016-07-12 | $25.10 | $34.58 | 408,100 | — | — |
| 2016-07-11 | $25.20 | $34.72 | 417,200 | — | — |
| 2016-07-08 | $24.19 | $33.33 | 400,300 | — | — |
| 2016-07-07 | $23.66 | $32.60 | 193,900 | — | — |
| 2016-07-06 | $23.64 | $32.57 | 198,100 | — | — |
| 2016-07-05 | $23.09 | $31.81 | 221,700 | — | — |
| 2016-07-01 | $23.07 | $31.78 | 187,200 | — | — |
| 2016-06-30 | $23.29 | $32.09 | 397,100 | — | — |
| 2016-06-29 | $22.69 | $31.26 | 420,900 | — | — |
| 2016-06-28 | $21.39 | $29.47 | 459,900 | — | — |
| 2016-06-27 | $20.69 | $28.50 | 313,700 | — | — |
| 2016-06-24 | $20.85 | $28.72 | 1,094,300 | — | — |
| 2016-06-23 | $22.44 | $30.91 | 357,600 | — | — |
| 2016-06-22 | $21.46 | $29.56 | 325,600 | — | — |
| 2016-06-21 | $21.17 | $29.17 | 189,800 | — | — |
| 2016-06-20 | $21.36 | $29.43 | 176,800 | — | — |
| 2016-06-17 | $21.09 | $29.06 | 378,500 | — | — |
| 2016-06-16 | $21.55 | $29.69 | 230,000 | — | — |
| 2016-06-15 | $21.37 | $29.44 | 264,100 | — | — |
| 2016-06-14 | $21.07 | $29.03 | 301,100 | — | — |
| 2016-06-13 | $20.53 | $28.28 | 446,700 | — | — |
| 2016-06-10 | $20.85 | $28.72 | 467,300 | — | — |
| 2016-06-09 | $21.61 | $29.77 | 698,800 | — | — |
| 2016-06-08 | $21.17 | $29.17 | 576,200 | — | — |
| 2016-06-07 | $20.50 | $28.24 | 419,000 | — | — |
| 2016-06-06 | $19.91 | $27.43 | 396,200 | — | — |
| 2016-06-03 | $19.18 | $26.42 | 215,900 | — | — |
| 2016-06-02 | $19.41 | $26.74 | 294,900 | — | — |
| 2016-06-01 | $19.50 | $26.45 | 436,100 | — | — |
| 2016-05-31 | $19.21 | $26.06 | 439,500 | — | — |
| 2016-05-27 | $18.99 | $25.76 | 187,100 | — | — |
| 2016-05-26 | $18.79 | $25.49 | 262,200 | — | — |
| 2016-05-25 | $18.83 | $25.54 | 263,500 | — | — |
| 2016-05-24 | $18.63 | $25.27 | 319,000 | — | — |
| 2016-05-23 | $18.01 | $24.43 | 307,600 | — | — |
| 2016-05-20 | $17.76 | $24.09 | 216,900 | — | — |
| 2016-05-19 | $17.63 | $23.91 | 246,900 | — | — |
| 2016-05-18 | $17.58 | $23.85 | 459,200 | — | — |
| 2016-05-17 | $17.05 | $23.13 | 422,400 | — | — |
| 2016-05-16 | $17.41 | $23.62 | 435,400 | — | — |
| 2016-05-13 | $17.30 | $23.47 | 412,200 | — | — |
| 2016-05-12 | $17.69 | $24.00 | 308,400 | — | — |
| 2016-05-11 | $17.61 | $23.89 | 368,700 | — | — |
| 2016-05-10 | $17.44 | $23.66 | 518,200 | — | — |
| 2016-05-09 | $16.63 | $22.56 | 653,100 | — | — |
| 2016-05-06 | $16.10 | $21.84 | 767,500 | — | — |
| 2016-05-05 | $15.08 | $20.46 | 604,100 | — | — |
| 2016-05-04 | $15.62 | $21.19 | 1,469,200 | — | — |
| 2016-05-03 | $12.28 | $16.66 | 216,100 | — | — |
| 2016-05-02 | $12.55 | $17.02 | 202,700 | — | — |
| 2016-04-29 | $12.55 | $17.02 | 156,700 | — | — |
| 2016-04-28 | $12.55 | $17.02 | 126,200 | — | — |
| 2016-04-27 | $13.04 | $17.69 | 248,300 | — | — |
| 2016-04-26 | $12.96 | $17.58 | 187,800 | — | — |
| 2016-04-25 | $12.79 | $17.35 | 221,900 | — | — |
| 2016-04-22 | $12.75 | $17.30 | 229,500 | — | — |
| 2016-04-21 | $12.74 | $17.28 | 230,900 | — | — |
| 2016-04-20 | $12.82 | $17.39 | 148,800 | — | — |
| 2016-04-19 | $12.69 | $17.21 | 118,100 | — | — |
| 2016-04-18 | $12.60 | $17.09 | 138,800 | — | — |
| 2016-04-15 | $12.57 | $17.05 | 154,400 | — | — |
| 2016-04-14 | $12.56 | $17.04 | 132,800 | — | — |
| 2016-04-13 | $12.54 | $17.01 | 330,500 | — | — |
| 2016-04-12 | $12.47 | $16.92 | 335,800 | — | — |
| 2016-04-11 | $11.93 | $16.18 | 209,600 | — | — |
| 2016-04-08 | $12.18 | $16.52 | 111,900 | — | — |
| 2016-04-07 | $12.19 | $16.54 | 265,900 | — | — |
| 2016-04-06 | $12.55 | $17.02 | 127,300 | — | — |
| 2016-04-05 | $12.26 | $16.63 | 160,200 | — | — |
| 2016-04-04 | $12.62 | $17.12 | 269,300 | — | — |
| 2016-04-01 | $12.77 | $17.32 | 175,900 | — | — |
| 2016-03-31 | $12.94 | $17.55 | 201,700 | — | — |
| 2016-03-30 | $13.27 | $18.00 | 376,700 | — | — |
| 2016-03-29 | $12.65 | $17.16 | 365,100 | — | — |
| 2016-03-28 | $12.31 | $16.70 | 236,900 | — | — |
| 2016-03-24 | $12.67 | $17.19 | 195,300 | — | — |
| 2016-03-23 | $12.42 | $16.85 | 179,700 | — | — |
| 2016-03-22 | $12.82 | $17.39 | 162,000 | — | — |
| 2016-03-21 | $13.14 | $17.82 | 196,200 | — | — |
| 2016-03-18 | $13.61 | $18.46 | 462,700 | — | — |
| 2016-03-17 | $13.61 | $18.46 | 273,500 | — | — |
| 2016-03-16 | $13.06 | $17.72 | 192,200 | — | — |
| 2016-03-15 | $12.86 | $17.44 | 257,700 | — | — |
| 2016-03-14 | $12.94 | $17.55 | 250,800 | — | — |
| 2016-03-11 | $13.13 | $17.81 | 247,600 | — | — |
| 2016-03-10 | $13.06 | $17.72 | 304,500 | — | — |
| 2016-03-09 | $13.07 | $17.73 | 309,900 | — | — |
| 2016-03-08 | $12.91 | $17.51 | 451,600 | — | — |
| 2016-03-07 | $13.09 | $17.76 | 345,000 | — | — |
| 2016-03-04 | $12.79 | $17.35 | 414,700 | — | — |
| 2016-03-03 | $12.90 | $17.50 | 368,600 | — | — |
| 2016-03-02 | $12.85 | $17.02 | 381,400 | — | — |
| 2016-03-01 | $12.77 | $16.92 | 293,900 | — | — |
| 2016-02-29 | $12.66 | $16.77 | 431,900 | — | — |
| 2016-02-26 | $12.20 | $16.16 | 470,000 | — | — |
| 2016-02-25 | $11.64 | $15.42 | 417,700 | — | — |
| 2016-02-24 | $11.46 | $15.18 | 412,600 | — | — |
| 2016-02-23 | $10.86 | $14.39 | 393,300 | — | — |
| 2016-02-22 | $10.70 | $14.18 | 224,100 | — | — |
| 2016-02-19 | $10.45 | $13.84 | 223,000 | — | — |
| 2016-02-18 | $10.66 | $14.12 | 356,700 | — | — |
| 2016-02-17 | $10.73 | $14.22 | 373,200 | — | — |
| 2016-02-16 | $10.27 | $13.61 | 296,500 | — | — |
| 2016-02-12 | $10.01 | $13.26 | 255,700 | — | — |
| 2016-02-11 | $9.84 | $13.04 | 327,600 | — | — |
| 2016-02-10 | $9.77 | $12.94 | 260,900 | — | — |
| 2016-02-09 | $9.59 | $12.70 | 400,400 | — | — |
| 2016-02-08 | $9.59 | $12.70 | 379,600 | — | — |
| 2016-02-05 | $9.91 | $13.13 | 261,300 | — | — |
| 2016-02-04 | $10.02 | $13.27 | 471,300 | — | — |
| 2016-02-03 | $9.76 | $12.93 | 218,400 | — | — |
| 2016-02-02 | $9.77 | $12.94 | 258,200 | — | — |
| 2016-02-01 | $9.95 | $13.18 | 282,300 | — | — |
| 2016-01-29 | $10.08 | $13.35 | 328,800 | — | — |
| 2016-01-28 | $9.75 | $12.92 | 403,700 | — | — |
| 2016-01-27 | $9.45 | $12.52 | 688,700 | — | — |
| 2016-01-26 | $9.29 | $12.31 | 454,600 | — | — |
| 2016-01-25 | $8.52 | $11.29 | 397,700 | — | — |
| 2016-01-22 | $8.37 | $11.09 | 637,300 | — | — |
| 2016-01-21 | $8.29 | $10.98 | 646,500 | — | — |
| 2016-01-20 | $8.13 | $10.77 | 1,042,200 | — | — |
| 2016-01-19 | $7.92 | $10.49 | 586,400 | — | — |
| 2016-01-15 | $7.92 | $10.49 | 663,400 | — | — |
| 2016-01-14 | $7.85 | $10.40 | 540,800 | — | — |
| 2016-01-13 | $7.95 | $10.53 | 422,800 | — | — |
| 2016-01-12 | $8.35 | $11.06 | 320,800 | — | — |
| 2016-01-11 | $8.45 | $11.19 | 401,100 | — | — |
| 2016-01-08 | $8.51 | $11.27 | 768,800 | — | — |
| 2016-01-07 | $9.29 | $12.31 | 626,700 | — | — |
| 2016-01-06 | $8.88 | $11.76 | 287,200 | — | — |
| 2016-01-05 | $9.20 | $12.19 | 449,300 | — | — |
| 2016-01-04 | $8.98 | $11.90 | 313,300 | — | — |