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
- 2013-07-19 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 | $23.19 | $25.85 | 451,300 | — | — |
| 2016-12-29 | $23.07 | $25.72 | 195,300 | — | — |
| 2016-12-28 | $22.71 | $25.32 | 152,600 | — | — |
| 2016-12-27 | $23.14 | $25.65 | 250,100 | — | — |
| 2016-12-23 | $23.15 | $25.66 | 532,700 | — | — |
| 2016-12-22 | $23.02 | $25.51 | 296,400 | — | — |
| 2016-12-21 | $23.09 | $25.59 | 256,300 | — | — |
| 2016-12-20 | $23.27 | $25.79 | 555,200 | — | — |
| 2016-12-19 | $23.16 | $25.67 | 406,600 | — | — |
| 2016-12-16 | $23.16 | $25.67 | 714,600 | — | — |
| 2016-12-15 | $22.76 | $25.23 | 500,600 | — | — |
| 2016-12-14 | $22.59 | $25.04 | 199,000 | — | — |
| 2016-12-13 | $23.24 | $25.76 | 298,700 | — | — |
| 2016-12-12 | $23.14 | $25.65 | 382,900 | — | — |
| 2016-12-09 | $23.01 | $25.50 | 252,700 | — | — |
| 2016-12-08 | $22.96 | $25.45 | 296,400 | — | — |
| 2016-12-07 | $22.41 | $24.84 | 294,100 | — | — |
| 2016-12-06 | $22.00 | $24.38 | 439,000 | — | — |
| 2016-12-05 | $21.97 | $24.35 | 260,800 | — | — |
| 2016-12-02 | $21.74 | $24.10 | 244,400 | — | — |
| 2016-12-01 | $21.77 | $24.13 | 286,700 | — | — |
| 2016-11-30 | $22.09 | $24.48 | 337,500 | — | — |
| 2016-11-29 | $22.45 | $24.88 | 287,100 | — | — |
| 2016-11-28 | $22.23 | $24.64 | 211,000 | — | — |
| 2016-11-25 | $22.22 | $24.63 | 118,900 | — | — |
| 2016-11-23 | $22.19 | $24.59 | 172,400 | — | — |
| 2016-11-22 | $22.53 | $24.97 | 299,000 | — | — |
| 2016-11-21 | $21.85 | $24.22 | 534,100 | — | — |
| 2016-11-18 | $22.01 | $24.39 | 508,400 | — | — |
| 2016-11-17 | $21.33 | $23.64 | 292,500 | — | — |
| 2016-11-16 | $21.20 | $23.50 | 198,900 | — | — |
| 2016-11-15 | $20.95 | $23.22 | 249,800 | — | — |
| 2016-11-14 | $21.03 | $23.31 | 530,500 | — | — |
| 2016-11-11 | $20.27 | $22.47 | 1,008,900 | — | — |
| 2016-11-10 | $20.47 | $22.69 | 540,000 | — | — |
| 2016-11-09 | $20.68 | $22.92 | 528,400 | — | — |
| 2016-11-08 | $21.06 | $23.34 | 375,300 | — | — |
| 2016-11-07 | $21.02 | $23.30 | 341,900 | — | — |
| 2016-11-04 | $20.67 | $22.91 | 368,800 | — | — |
| 2016-11-03 | $20.57 | $22.80 | 618,600 | — | — |
| 2016-11-02 | $20.57 | $22.80 | 404,600 | — | — |
| 2016-11-01 | $20.68 | $22.92 | 510,000 | — | — |
| 2016-10-31 | $21.06 | $23.34 | 779,700 | — | — |
| 2016-10-28 | $20.93 | $23.20 | 324,300 | — | — |
| 2016-10-27 | $21.06 | $23.34 | 679,200 | — | — |
| 2016-10-26 | $21.41 | $23.73 | 296,600 | — | — |
| 2016-10-25 | $21.76 | $24.12 | 352,400 | — | — |
| 2016-10-24 | $21.95 | $24.33 | 321,700 | — | — |
| 2016-10-21 | $21.99 | $24.37 | 126,900 | — | — |
| 2016-10-20 | $22.15 | $24.55 | 207,700 | — | — |
| 2016-10-19 | $22.23 | $24.64 | 312,700 | — | — |
| 2016-10-18 | $22.20 | $24.60 | 236,300 | — | — |
| 2016-10-17 | $21.99 | $24.37 | 175,300 | — | — |
| 2016-10-14 | $21.87 | $24.24 | 169,200 | — | — |
| 2016-10-13 | $21.95 | $24.33 | 218,200 | — | — |
| 2016-10-12 | $21.68 | $24.03 | 145,500 | — | — |
| 2016-10-11 | $21.30 | $23.61 | 412,900 | — | — |
| 2016-10-10 | $21.78 | $24.14 | 279,900 | — | — |
| 2016-10-07 | $21.33 | $23.64 | 426,200 | — | — |
| 2016-10-06 | $21.49 | $23.82 | 250,900 | — | — |
| 2016-10-05 | $21.50 | $23.83 | 267,800 | — | — |
| 2016-10-04 | $22.01 | $24.39 | 251,700 | — | — |
| 2016-10-03 | $22.34 | $24.76 | 184,300 | — | — |
| 2016-09-30 | $22.89 | $25.37 | 459,900 | — | — |
| 2016-09-29 | $22.90 | $25.38 | 134,300 | — | — |
| 2016-09-28 | $23.05 | $25.55 | 174,700 | — | — |
| 2016-09-27 | $23.07 | $25.42 | 233,400 | — | — |
| 2016-09-26 | $23.17 | $25.53 | 650,700 | — | — |
| 2016-09-23 | $23.09 | $25.44 | 390,500 | — | — |
| 2016-09-22 | $22.81 | $25.13 | 174,100 | — | — |
| 2016-09-21 | $22.25 | $24.52 | 257,400 | — | — |
| 2016-09-20 | $21.99 | $24.23 | 772,900 | — | — |
| 2016-09-19 | $21.96 | $24.20 | 214,800 | — | — |
| 2016-09-16 | $21.46 | $23.65 | 701,400 | — | — |
| 2016-09-15 | $21.38 | $23.56 | 199,400 | — | — |
| 2016-09-14 | $21.48 | $23.67 | 243,400 | — | — |
| 2016-09-13 | $21.44 | $23.62 | 284,500 | — | — |
| 2016-09-12 | $21.93 | $24.16 | 347,300 | — | — |
| 2016-09-09 | $21.67 | $23.88 | 302,200 | — | — |
| 2016-09-08 | $22.66 | $24.97 | 151,200 | — | — |
| 2016-09-07 | $22.98 | $25.32 | 250,700 | — | — |
| 2016-09-06 | $22.79 | $25.11 | 276,100 | — | — |
| 2016-09-02 | $22.82 | $25.14 | 191,400 | — | — |
| 2016-09-01 | $22.49 | $24.78 | 513,300 | — | — |
| 2016-08-31 | $22.33 | $24.60 | 439,200 | — | — |
| 2016-08-30 | $22.27 | $24.54 | 129,000 | — | — |
| 2016-08-29 | $22.30 | $24.57 | 198,700 | — | — |
| 2016-08-26 | $21.97 | $24.21 | 240,000 | — | — |
| 2016-08-25 | $22.06 | $24.31 | 197,500 | — | — |
| 2016-08-24 | $21.96 | $24.20 | 194,900 | — | — |
| 2016-08-23 | $22.14 | $24.39 | 311,600 | — | — |
| 2016-08-22 | $22.07 | $24.32 | 180,000 | — | — |
| 2016-08-19 | $21.94 | $24.17 | 249,900 | — | — |
| 2016-08-18 | $22.21 | $24.47 | 318,900 | — | — |
| 2016-08-17 | $22.00 | $24.24 | 294,400 | — | — |
| 2016-08-16 | $22.03 | $24.27 | 266,500 | — | — |
| 2016-08-15 | $22.41 | $24.69 | 313,800 | — | — |
| 2016-08-12 | $22.47 | $24.76 | 281,100 | — | — |
| 2016-08-11 | $22.47 | $24.76 | 403,800 | — | — |
| 2016-08-10 | $22.34 | $24.62 | 401,100 | — | — |
| 2016-08-09 | $22.25 | $24.52 | 251,000 | — | — |
| 2016-08-08 | $21.99 | $24.23 | 247,100 | — | — |
| 2016-08-05 | $22.15 | $24.41 | 483,700 | — | — |
| 2016-08-04 | $22.21 | $24.47 | 588,900 | — | — |
| 2016-08-03 | $22.19 | $24.45 | 458,400 | — | — |
| 2016-08-02 | $22.45 | $24.74 | 560,700 | — | — |
| 2016-08-01 | $22.97 | $25.31 | 271,400 | — | — |
| 2016-07-29 | $22.86 | $25.19 | 611,400 | — | — |
| 2016-07-28 | $22.42 | $24.70 | 209,900 | — | — |
| 2016-07-27 | $22.13 | $24.38 | 259,200 | — | — |
| 2016-07-26 | $22.15 | $24.41 | 273,100 | — | — |
| 2016-07-25 | $22.16 | $24.42 | 252,900 | — | — |
| 2016-07-22 | $22.05 | $24.30 | 417,200 | — | — |
| 2016-07-21 | $22.07 | $24.32 | 217,300 | — | — |
| 2016-07-20 | $22.29 | $24.56 | 445,700 | — | — |
| 2016-07-19 | $22.12 | $24.37 | 390,700 | — | — |
| 2016-07-18 | $21.74 | $23.95 | 500,700 | — | — |
| 2016-07-15 | $21.59 | $23.79 | 425,000 | — | — |
| 2016-07-14 | $21.40 | $23.58 | 241,100 | — | — |
| 2016-07-13 | $21.69 | $23.90 | 368,700 | — | — |
| 2016-07-12 | $21.57 | $23.77 | 373,600 | — | — |
| 2016-07-11 | $21.67 | $23.88 | 428,700 | — | — |
| 2016-07-08 | $21.39 | $23.57 | 419,200 | — | — |
| 2016-07-07 | $20.91 | $23.04 | 450,500 | — | — |
| 2016-07-06 | $21.19 | $23.35 | 369,100 | — | — |
| 2016-07-05 | $21.29 | $23.46 | 500,700 | — | — |
| 2016-07-01 | $21.08 | $23.23 | 560,500 | — | — |
| 2016-06-30 | $21.09 | $23.24 | 1,028,000 | — | — |
| 2016-06-29 | $21.10 | $23.25 | 955,600 | — | — |
| 2016-06-28 | $20.56 | $22.65 | 451,800 | — | — |
| 2016-06-27 | $20.43 | $22.36 | 514,000 | — | — |
| 2016-06-24 | $20.90 | $22.88 | 1,923,700 | — | — |
| 2016-06-23 | $20.99 | $22.97 | 248,800 | — | — |
| 2016-06-22 | $21.01 | $23.00 | 298,600 | — | — |
| 2016-06-21 | $20.98 | $22.96 | 347,600 | — | — |
| 2016-06-20 | $20.84 | $22.81 | 456,300 | — | — |
| 2016-06-17 | $21.07 | $23.06 | 1,222,400 | — | — |
| 2016-06-16 | $20.87 | $22.84 | 320,000 | — | — |
| 2016-06-15 | $20.77 | $22.73 | 541,700 | — | — |
| 2016-06-14 | $20.57 | $22.52 | 424,900 | — | — |
| 2016-06-13 | $20.75 | $22.71 | 455,800 | — | — |
| 2016-06-10 | $20.84 | $22.81 | 347,100 | — | — |
| 2016-06-09 | $20.72 | $22.68 | 488,800 | — | — |
| 2016-06-08 | $20.35 | $22.27 | 393,800 | — | — |
| 2016-06-07 | $20.10 | $22.00 | 392,900 | — | — |
| 2016-06-06 | $20.04 | $21.94 | 343,700 | — | — |
| 2016-06-03 | $20.09 | $21.99 | 274,300 | — | — |
| 2016-06-02 | $19.96 | $21.85 | 210,200 | — | — |
| 2016-06-01 | $19.98 | $21.87 | 308,400 | — | — |
| 2016-05-31 | $19.90 | $21.78 | 407,200 | — | — |
| 2016-05-27 | $19.89 | $21.77 | 203,300 | — | — |
| 2016-05-26 | $19.83 | $21.71 | 187,400 | — | — |
| 2016-05-25 | $19.67 | $21.53 | 301,200 | — | — |
| 2016-05-24 | $19.91 | $21.79 | 433,500 | — | — |
| 2016-05-23 | $19.43 | $21.27 | 184,400 | — | — |
| 2016-05-20 | $19.40 | $21.23 | 322,500 | — | — |
| 2016-05-19 | $19.27 | $21.09 | 230,500 | — | — |
| 2016-05-18 | $19.49 | $21.33 | 317,400 | — | — |
| 2016-05-17 | $19.59 | $21.44 | 369,900 | — | — |
| 2016-05-16 | $19.91 | $21.79 | 345,300 | — | — |
| 2016-05-13 | $19.74 | $21.61 | 470,000 | — | — |
| 2016-05-12 | $19.64 | $21.50 | 290,300 | — | — |
| 2016-05-11 | $19.45 | $21.29 | 392,700 | — | — |
| 2016-05-10 | $19.99 | $21.88 | 570,700 | — | — |
| 2016-05-09 | $19.69 | $21.55 | 453,600 | — | — |
| 2016-05-06 | $19.69 | $21.55 | 248,600 | — | — |
| 2016-05-05 | $19.46 | $21.30 | 411,400 | — | — |
| 2016-05-04 | $19.37 | $21.20 | 551,600 | — | — |
| 2016-05-03 | $19.04 | $20.84 | 411,400 | — | — |
| 2016-05-02 | $19.21 | $21.03 | 510,000 | — | — |
| 2016-04-29 | $18.77 | $20.55 | 1,895,600 | — | — |
| 2016-04-28 | $18.94 | $20.73 | 454,200 | — | — |
| 2016-04-27 | $19.16 | $20.97 | 708,700 | — | — |
| 2016-04-26 | $19.12 | $20.93 | 773,700 | — | — |
| 2016-04-25 | $18.92 | $20.71 | 490,900 | — | — |
| 2016-04-22 | $18.79 | $20.57 | 1,043,400 | — | — |
| 2016-04-21 | $18.44 | $20.18 | 523,800 | — | — |
| 2016-04-20 | $18.64 | $20.40 | 853,200 | — | — |
| 2016-04-19 | $18.78 | $20.56 | 1,026,300 | — | — |
| 2016-04-18 | $18.75 | $20.52 | 632,200 | — | — |
| 2016-04-15 | $18.55 | $20.30 | 605,400 | — | — |
| 2016-04-14 | $18.24 | $19.96 | 488,300 | — | — |
| 2016-04-13 | $18.43 | $20.17 | 806,700 | — | — |
| 2016-04-12 | $18.05 | $19.76 | 5,441,300 | — | — |
| 2016-04-11 | $18.01 | $19.71 | 113,600 | — | — |
| 2016-04-08 | $17.85 | $19.54 | 250,700 | — | — |
| 2016-04-07 | $17.90 | $19.59 | 430,800 | — | — |
| 2016-04-06 | $17.86 | $19.55 | 208,600 | — | — |
| 2016-04-05 | $17.85 | $19.54 | 194,200 | — | — |
| 2016-04-04 | $18.00 | $19.70 | 139,200 | — | — |
| 2016-04-01 | $18.20 | $19.92 | 192,400 | — | — |
| 2016-03-31 | $18.16 | $19.88 | 257,300 | — | — |
| 2016-03-30 | $18.13 | $19.84 | 190,000 | — | — |
| 2016-03-29 | $18.17 | $19.89 | 307,900 | — | — |
| 2016-03-28 | $17.71 | $19.24 | 143,500 | — | — |
| 2016-03-24 | $17.60 | $19.12 | 332,100 | — | — |
| 2016-03-23 | $17.71 | $19.24 | 370,400 | — | — |
| 2016-03-22 | $18.02 | $19.57 | 260,200 | — | — |
| 2016-03-21 | $17.81 | $19.35 | 358,300 | — | — |
| 2016-03-18 | $18.36 | $19.94 | 1,304,400 | — | — |
| 2016-03-17 | $18.15 | $19.71 | 535,500 | — | — |
| 2016-03-16 | $17.74 | $19.27 | 166,600 | — | — |
| 2016-03-15 | $17.50 | $19.01 | 206,800 | — | — |
| 2016-03-14 | $17.29 | $18.78 | 137,300 | — | — |
| 2016-03-11 | $17.62 | $19.14 | 263,700 | — | — |
| 2016-03-10 | $17.29 | $18.78 | 168,800 | — | — |
| 2016-03-09 | $17.31 | $18.80 | 171,600 | — | — |
| 2016-03-08 | $17.21 | $18.69 | 235,700 | — | — |
| 2016-03-07 | $17.24 | $18.73 | 245,100 | — | — |
| 2016-03-04 | $17.10 | $18.57 | 264,900 | — | — |
| 2016-03-03 | $17.13 | $18.61 | 273,900 | — | — |
| 2016-03-02 | $17.19 | $18.67 | 305,100 | — | — |
| 2016-03-01 | $17.13 | $18.61 | 257,700 | — | — |
| 2016-02-29 | $16.85 | $18.30 | 369,800 | — | — |
| 2016-02-26 | $17.04 | $18.51 | 397,500 | — | — |
| 2016-02-25 | $17.30 | $18.79 | 312,300 | — | — |
| 2016-02-24 | $16.99 | $18.45 | 454,000 | — | — |
| 2016-02-23 | $17.15 | $18.63 | 348,700 | — | — |
| 2016-02-22 | $17.20 | $18.68 | 747,000 | — | — |
| 2016-02-19 | $17.34 | $18.84 | 827,300 | — | — |
| 2016-02-18 | $17.02 | $18.49 | 1,037,600 | — | — |
| 2016-02-17 | $16.84 | $18.29 | 362,600 | — | — |
| 2016-02-16 | $16.75 | $18.19 | 460,900 | — | — |
| 2016-02-12 | $16.39 | $17.80 | 357,300 | — | — |
| 2016-02-11 | $16.09 | $17.48 | 372,800 | — | — |
| 2016-02-10 | $16.36 | $17.77 | 412,600 | — | — |
| 2016-02-09 | $16.28 | $17.68 | 339,300 | — | — |
| 2016-02-08 | $16.46 | $17.88 | 509,800 | — | — |
| 2016-02-05 | $16.74 | $18.18 | 528,700 | — | — |
| 2016-02-04 | $16.90 | $18.36 | 600,900 | — | — |
| 2016-02-03 | $16.83 | $18.28 | 412,900 | — | — |
| 2016-02-02 | $16.59 | $18.02 | 411,000 | — | — |
| 2016-02-01 | $16.55 | $17.98 | 248,100 | — | — |
| 2016-01-29 | $16.29 | $17.69 | 500,100 | — | — |
| 2016-01-28 | $15.86 | $17.23 | 307,900 | — | — |
| 2016-01-27 | $15.76 | $17.12 | 606,100 | — | — |
| 2016-01-26 | $16.18 | $17.58 | 300,400 | — | — |
| 2016-01-25 | $15.88 | $17.25 | 385,200 | — | — |
| 2016-01-22 | $15.82 | $17.18 | 245,500 | — | — |
| 2016-01-21 | $15.43 | $16.76 | 268,100 | — | — |
| 2016-01-20 | $15.47 | $16.80 | 340,600 | — | — |
| 2016-01-19 | $15.79 | $17.15 | 331,400 | — | — |
| 2016-01-15 | $15.70 | $17.05 | 460,400 | — | — |
| 2016-01-14 | $15.75 | $17.11 | 316,800 | — | — |
| 2016-01-13 | $15.63 | $16.98 | 235,600 | — | — |
| 2016-01-12 | $15.91 | $17.28 | 322,800 | — | — |
| 2016-01-11 | $15.85 | $17.22 | 245,800 | — | — |
| 2016-01-08 | $15.59 | $16.93 | 234,800 | — | — |
| 2016-01-07 | $15.97 | $17.35 | 194,000 | — | — |
| 2016-01-06 | $16.34 | $17.75 | 197,900 | — | — |
| 2016-01-05 | $16.29 | $17.69 | 231,600 | — | — |
| 2016-01-04 | $16.06 | $17.44 | 363,600 | — | — |