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
- 2011-04-15 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 | $23.87 | $34.84 | 1,900,000 | — | — |
| 2016-12-29 | $23.50 | $34.30 | 635,000 | — | — |
| 2016-12-28 | $23.25 | $33.93 | 636,800 | — | — |
| 2016-12-27 | $23.53 | $34.17 | 457,800 | — | — |
| 2016-12-23 | $23.50 | $34.13 | 602,200 | — | — |
| 2016-12-22 | $23.20 | $33.69 | 1,334,400 | — | — |
| 2016-12-21 | $23.29 | $33.82 | 986,600 | — | — |
| 2016-12-20 | $23.70 | $34.42 | 609,600 | — | — |
| 2016-12-19 | $23.56 | $34.22 | 746,200 | — | — |
| 2016-12-16 | $23.00 | $33.40 | 2,485,200 | — | — |
| 2016-12-15 | $22.76 | $33.05 | 759,600 | — | — |
| 2016-12-14 | $22.77 | $33.07 | 882,900 | — | — |
| 2016-12-13 | $23.72 | $34.45 | 948,900 | — | — |
| 2016-12-12 | $23.72 | $34.45 | 1,285,100 | — | — |
| 2016-12-09 | $23.70 | $34.42 | 1,073,200 | — | — |
| 2016-12-08 | $23.58 | $34.24 | 999,600 | — | — |
| 2016-12-07 | $23.58 | $34.24 | 1,269,300 | — | — |
| 2016-12-06 | $23.28 | $33.81 | 817,000 | — | — |
| 2016-12-05 | $23.39 | $33.97 | 569,700 | — | — |
| 2016-12-02 | $23.42 | $34.01 | 425,400 | — | — |
| 2016-12-01 | $23.08 | $33.52 | 859,400 | — | — |
| 2016-11-30 | $23.61 | $34.29 | 1,134,100 | — | — |
| 2016-11-29 | $23.85 | $34.64 | 475,800 | — | — |
| 2016-11-28 | $23.60 | $34.27 | 446,900 | — | — |
| 2016-11-25 | $23.57 | $34.06 | 178,100 | — | — |
| 2016-11-23 | $23.30 | $33.67 | 999,400 | — | — |
| 2016-11-22 | $23.43 | $33.86 | 558,800 | — | — |
| 2016-11-21 | $22.95 | $33.17 | 802,000 | — | — |
| 2016-11-18 | $22.71 | $32.82 | 524,600 | — | — |
| 2016-11-17 | $22.37 | $32.33 | 287,400 | — | — |
| 2016-11-16 | $22.43 | $32.41 | 475,400 | — | — |
| 2016-11-15 | $22.27 | $32.18 | 790,300 | — | — |
| 2016-11-14 | $22.28 | $32.20 | 738,700 | — | — |
| 2016-11-11 | $21.83 | $31.55 | 570,300 | — | — |
| 2016-11-10 | $21.54 | $31.13 | 725,100 | — | — |
| 2016-11-09 | $22.23 | $32.13 | 736,700 | — | — |
| 2016-11-08 | $22.77 | $32.91 | 423,500 | — | — |
| 2016-11-07 | $22.58 | $32.63 | 353,800 | — | — |
| 2016-11-04 | $21.96 | $31.73 | 651,000 | — | — |
| 2016-11-03 | $21.70 | $31.36 | 618,500 | — | — |
| 2016-11-02 | $22.13 | $31.98 | 369,400 | — | — |
| 2016-11-01 | $22.45 | $32.44 | 579,000 | — | — |
| 2016-10-31 | $23.07 | $33.34 | 340,200 | — | — |
| 2016-10-28 | $22.62 | $32.69 | 392,200 | — | — |
| 2016-10-27 | $22.57 | $32.62 | 439,200 | — | — |
| 2016-10-26 | $23.27 | $33.46 | 241,900 | — | — |
| 2016-10-25 | $23.61 | $33.95 | 459,500 | — | — |
| 2016-10-24 | $23.59 | $33.92 | 390,900 | — | — |
| 2016-10-21 | $23.49 | $33.78 | 288,900 | — | — |
| 2016-10-20 | $23.55 | $33.86 | 342,000 | — | — |
| 2016-10-19 | $23.50 | $33.79 | 275,100 | — | — |
| 2016-10-18 | $23.46 | $33.73 | 333,300 | — | — |
| 2016-10-17 | $23.23 | $33.40 | 433,400 | — | — |
| 2016-10-14 | $23.15 | $33.29 | 595,000 | — | — |
| 2016-10-13 | $23.06 | $33.16 | 832,300 | — | — |
| 2016-10-12 | $22.66 | $32.58 | 302,300 | — | — |
| 2016-10-11 | $22.41 | $32.22 | 373,800 | — | — |
| 2016-10-10 | $22.67 | $32.60 | 713,400 | — | — |
| 2016-10-07 | $22.21 | $31.94 | 790,400 | — | — |
| 2016-10-06 | $22.24 | $31.98 | 1,579,900 | — | — |
| 2016-10-05 | $22.47 | $32.31 | 908,800 | — | — |
| 2016-10-04 | $23.35 | $33.58 | 433,800 | — | — |
| 2016-10-03 | $24.06 | $34.60 | 436,800 | — | — |
| 2016-09-30 | $24.51 | $35.24 | 466,900 | — | — |
| 2016-09-29 | $24.50 | $35.23 | 295,800 | — | — |
| 2016-09-28 | $24.87 | $35.76 | 455,600 | — | — |
| 2016-09-27 | $24.57 | $35.16 | 479,200 | — | — |
| 2016-09-26 | $24.85 | $35.56 | 275,400 | — | — |
| 2016-09-23 | $24.78 | $35.46 | 315,700 | — | — |
| 2016-09-22 | $24.70 | $35.35 | 442,100 | — | — |
| 2016-09-21 | $24.34 | $34.83 | 624,100 | — | — |
| 2016-09-20 | $23.73 | $33.96 | 340,900 | — | — |
| 2016-09-19 | $23.60 | $33.77 | 342,900 | — | — |
| 2016-09-16 | $23.27 | $33.30 | 1,104,000 | — | — |
| 2016-09-15 | $22.98 | $32.89 | 788,100 | — | — |
| 2016-09-14 | $22.90 | $32.77 | 455,800 | — | — |
| 2016-09-13 | $22.87 | $32.73 | 780,300 | — | — |
| 2016-09-12 | $23.80 | $34.06 | 467,900 | — | — |
| 2016-09-09 | $23.76 | $34.00 | 691,200 | — | — |
| 2016-09-08 | $25.00 | $35.78 | 333,000 | — | — |
| 2016-09-07 | $25.18 | $36.04 | 440,200 | — | — |
| 2016-09-06 | $24.99 | $35.76 | 364,500 | — | — |
| 2016-09-02 | $25.00 | $35.78 | 613,500 | — | — |
| 2016-09-01 | $24.69 | $35.33 | 307,600 | — | — |
| 2016-08-31 | $24.83 | $35.53 | 566,100 | — | — |
| 2016-08-30 | $24.85 | $35.56 | 247,700 | — | — |
| 2016-08-29 | $24.88 | $35.61 | 363,700 | — | — |
| 2016-08-26 | $24.51 | $34.91 | 457,500 | — | — |
| 2016-08-25 | $24.86 | $35.41 | 389,100 | — | — |
| 2016-08-24 | $24.37 | $34.71 | 237,600 | — | — |
| 2016-08-23 | $24.59 | $35.02 | 375,200 | — | — |
| 2016-08-22 | $24.38 | $34.73 | 245,600 | — | — |
| 2016-08-19 | $24.31 | $34.63 | 344,900 | — | — |
| 2016-08-18 | $24.37 | $34.71 | 514,100 | — | — |
| 2016-08-17 | $24.42 | $34.78 | 906,000 | — | — |
| 2016-08-16 | $24.42 | $34.78 | 414,800 | — | — |
| 2016-08-15 | $24.51 | $34.91 | 298,300 | — | — |
| 2016-08-12 | $24.62 | $35.07 | 259,900 | — | — |
| 2016-08-11 | $24.54 | $34.95 | 352,500 | — | — |
| 2016-08-10 | $24.74 | $35.24 | 548,600 | — | — |
| 2016-08-09 | $24.88 | $35.44 | 524,700 | — | — |
| 2016-08-08 | $24.45 | $34.83 | 744,000 | — | — |
| 2016-08-05 | $24.66 | $35.12 | 629,800 | — | — |
| 2016-08-04 | $24.96 | $35.55 | 1,593,800 | — | — |
| 2016-08-03 | $24.70 | $35.18 | 984,500 | — | — |
| 2016-08-02 | $24.93 | $35.51 | 559,100 | — | — |
| 2016-08-01 | $25.36 | $36.12 | 577,000 | — | — |
| 2016-07-29 | $25.38 | $36.15 | 573,300 | — | — |
| 2016-07-28 | $24.95 | $35.54 | 576,900 | — | — |
| 2016-07-27 | $24.57 | $35.00 | 432,000 | — | — |
| 2016-07-26 | $24.87 | $35.26 | 401,300 | — | — |
| 2016-07-25 | $25.02 | $35.47 | 332,700 | — | — |
| 2016-07-22 | $25.04 | $35.50 | 496,900 | — | — |
| 2016-07-21 | $24.81 | $35.17 | 345,500 | — | — |
| 2016-07-20 | $24.84 | $35.22 | 445,100 | — | — |
| 2016-07-19 | $24.74 | $35.07 | 416,200 | — | — |
| 2016-07-18 | $24.59 | $34.86 | 697,100 | — | — |
| 2016-07-15 | $24.54 | $34.79 | 3,106,400 | — | — |
| 2016-07-14 | $23.88 | $33.85 | 461,900 | — | — |
| 2016-07-13 | $24.27 | $34.41 | 482,900 | — | — |
| 2016-07-12 | $24.20 | $34.31 | 482,600 | — | — |
| 2016-07-11 | $24.20 | $34.31 | 589,600 | — | — |
| 2016-07-08 | $23.95 | $33.95 | 756,100 | — | — |
| 2016-07-07 | $23.46 | $33.26 | 702,200 | — | — |
| 2016-07-06 | $24.10 | $34.17 | 488,100 | — | — |
| 2016-07-05 | $24.05 | $34.10 | 451,600 | — | — |
| 2016-07-01 | $23.75 | $33.67 | 686,900 | — | — |
| 2016-06-30 | $23.81 | $33.76 | 631,300 | — | — |
| 2016-06-29 | $23.69 | $33.59 | 500,900 | — | — |
| 2016-06-28 | $23.11 | $32.76 | 570,100 | — | — |
| 2016-06-27 | $22.72 | $32.05 | 780,800 | — | — |
| 2016-06-24 | $23.21 | $32.74 | 3,446,300 | — | — |
| 2016-06-23 | $23.03 | $32.48 | 426,700 | — | — |
| 2016-06-22 | $22.94 | $32.36 | 278,300 | — | — |
| 2016-06-21 | $23.07 | $32.54 | 482,500 | — | — |
| 2016-06-20 | $22.95 | $32.37 | 397,200 | — | — |
| 2016-06-17 | $22.85 | $32.23 | 710,600 | — | — |
| 2016-06-16 | $22.98 | $32.41 | 629,900 | — | — |
| 2016-06-15 | $22.63 | $31.92 | 533,200 | — | — |
| 2016-06-14 | $22.21 | $31.33 | 489,500 | — | — |
| 2016-06-13 | $22.34 | $31.51 | 447,900 | — | — |
| 2016-06-10 | $22.72 | $32.05 | 349,200 | — | — |
| 2016-06-09 | $22.72 | $32.05 | 1,110,400 | — | — |
| 2016-06-08 | $22.53 | $31.78 | 459,700 | — | — |
| 2016-06-07 | $22.09 | $31.16 | 331,200 | — | — |
| 2016-06-06 | $21.91 | $30.90 | 393,600 | — | — |
| 2016-06-03 | $21.91 | $30.90 | 320,100 | — | — |
| 2016-06-02 | $21.74 | $30.66 | 467,100 | — | — |
| 2016-06-01 | $21.46 | $30.27 | 520,700 | — | — |
| 2016-05-31 | $21.35 | $30.11 | 557,300 | — | — |
| 2016-05-27 | $21.41 | $30.20 | 430,300 | — | — |
| 2016-05-26 | $21.30 | $30.04 | 690,300 | — | — |
| 2016-05-25 | $20.95 | $29.39 | 357,100 | — | — |
| 2016-05-24 | $20.99 | $29.44 | 504,900 | — | — |
| 2016-05-23 | $20.74 | $29.09 | 458,100 | — | — |
| 2016-05-20 | $20.56 | $28.84 | 459,300 | — | — |
| 2016-05-19 | $20.35 | $28.54 | 411,900 | — | — |
| 2016-05-18 | $20.58 | $28.87 | 371,900 | — | — |
| 2016-05-17 | $20.89 | $29.30 | 508,600 | — | — |
| 2016-05-16 | $21.35 | $29.95 | 395,000 | — | — |
| 2016-05-13 | $21.27 | $29.83 | 301,000 | — | — |
| 2016-05-12 | $21.22 | $29.76 | 480,000 | — | — |
| 2016-05-11 | $21.02 | $29.48 | 425,500 | — | — |
| 2016-05-10 | $21.40 | $30.02 | 636,200 | — | — |
| 2016-05-09 | $21.39 | $30.00 | 569,400 | — | — |
| 2016-05-06 | $21.13 | $29.64 | 536,200 | — | — |
| 2016-05-05 | $20.66 | $28.98 | 495,900 | — | — |
| 2016-05-04 | $20.47 | $28.71 | 951,700 | — | — |
| 2016-05-03 | $20.01 | $28.07 | 366,500 | — | — |
| 2016-05-02 | $20.28 | $28.45 | 310,800 | — | — |
| 2016-04-29 | $19.96 | $28.00 | 334,400 | — | — |
| 2016-04-28 | $20.27 | $28.43 | 243,600 | — | — |
| 2016-04-27 | $20.37 | $28.57 | 214,400 | — | — |
| 2016-04-26 | $20.45 | $28.52 | 318,600 | — | — |
| 2016-04-25 | $20.26 | $28.26 | 296,000 | — | — |
| 2016-04-22 | $19.96 | $27.84 | 307,700 | — | — |
| 2016-04-21 | $19.75 | $27.55 | 586,100 | — | — |
| 2016-04-20 | $20.19 | $28.16 | 459,200 | — | — |
| 2016-04-19 | $20.70 | $28.87 | 279,300 | — | — |
| 2016-04-18 | $20.56 | $28.68 | 300,600 | — | — |
| 2016-04-15 | $20.55 | $28.66 | 615,900 | — | — |
| 2016-04-14 | $20.34 | $28.37 | 373,600 | — | — |
| 2016-04-13 | $20.41 | $28.47 | 402,000 | — | — |
| 2016-04-12 | $20.35 | $28.38 | 747,500 | — | — |
| 2016-04-11 | $20.00 | $27.89 | 509,700 | — | — |
| 2016-04-08 | $19.79 | $27.60 | 433,500 | — | — |
| 2016-04-07 | $19.58 | $27.31 | 579,100 | — | — |
| 2016-04-06 | $19.80 | $27.62 | 239,600 | — | — |
| 2016-04-05 | $19.83 | $27.66 | 1,045,500 | — | — |
| 2016-04-04 | $19.97 | $27.85 | 413,800 | — | — |
| 2016-04-01 | $20.24 | $28.23 | 503,700 | — | — |
| 2016-03-31 | $20.36 | $28.40 | 636,400 | — | — |
| 2016-03-30 | $20.05 | $27.96 | 549,500 | — | — |
| 2016-03-29 | $19.97 | $27.85 | 644,000 | — | — |
| 2016-03-28 | $19.52 | $27.06 | 355,600 | — | — |
| 2016-03-24 | $19.39 | $26.88 | 358,300 | — | — |
| 2016-03-23 | $19.39 | $26.88 | 472,400 | — | — |
| 2016-03-22 | $19.54 | $27.09 | 615,600 | — | — |
| 2016-03-21 | $19.26 | $26.70 | 397,400 | — | — |
| 2016-03-18 | $19.65 | $27.24 | 807,700 | — | — |
| 2016-03-17 | $19.63 | $27.22 | 618,600 | — | — |
| 2016-03-16 | $18.89 | $26.19 | 427,600 | — | — |
| 2016-03-15 | $18.64 | $25.84 | 309,800 | — | — |
| 2016-03-14 | $18.89 | $26.19 | 373,200 | — | — |
| 2016-03-11 | $18.99 | $26.33 | 865,500 | — | — |
| 2016-03-10 | $18.85 | $26.13 | 609,000 | — | — |
| 2016-03-09 | $19.28 | $26.73 | 933,400 | — | — |
| 2016-03-08 | $18.91 | $26.22 | 691,400 | — | — |
| 2016-03-07 | $19.36 | $26.84 | 881,600 | — | — |
| 2016-03-04 | $18.85 | $26.13 | 670,200 | — | — |
| 2016-03-03 | $18.81 | $26.08 | 798,300 | — | — |
| 2016-03-02 | $18.46 | $25.59 | 788,100 | — | — |
| 2016-03-01 | $17.87 | $24.78 | 632,700 | — | — |
| 2016-02-29 | $17.56 | $24.35 | 793,300 | — | — |
| 2016-02-26 | $17.20 | $23.85 | 1,123,000 | — | — |
| 2016-02-25 | $16.66 | $23.10 | 623,100 | — | — |
| 2016-02-24 | $16.09 | $22.15 | 455,400 | — | — |
| 2016-02-23 | $16.27 | $22.39 | 400,400 | — | — |
| 2016-02-22 | $16.29 | $22.42 | 341,700 | — | — |
| 2016-02-19 | $16.35 | $22.50 | 976,500 | — | — |
| 2016-02-18 | $15.93 | $21.93 | 354,000 | — | — |
| 2016-02-17 | $15.91 | $21.90 | 1,586,300 | — | — |
| 2016-02-16 | $15.80 | $21.75 | 891,800 | — | — |
| 2016-02-12 | $15.31 | $21.07 | 980,000 | — | — |
| 2016-02-11 | $15.09 | $20.77 | 882,200 | — | — |
| 2016-02-10 | $15.50 | $21.33 | 509,200 | — | — |
| 2016-02-09 | $15.26 | $21.00 | 956,400 | — | — |
| 2016-02-08 | $15.76 | $21.69 | 996,200 | — | — |
| 2016-02-05 | $16.85 | $23.19 | 892,800 | — | — |
| 2016-02-04 | $17.05 | $23.47 | 558,300 | — | — |
| 2016-02-03 | $17.03 | $23.44 | 455,100 | — | — |
| 2016-02-02 | $16.95 | $23.33 | 386,400 | — | — |
| 2016-02-01 | $17.09 | $23.52 | 530,400 | — | — |
| 2016-01-29 | $16.93 | $23.30 | 703,700 | — | — |
| 2016-01-28 | $16.71 | $23.00 | 488,500 | — | — |
| 2016-01-27 | $16.86 | $23.21 | 730,200 | — | — |
| 2016-01-26 | $17.10 | $23.38 | 1,058,700 | — | — |
| 2016-01-25 | $17.03 | $23.28 | 592,200 | — | — |
| 2016-01-22 | $16.95 | $23.17 | 650,600 | — | — |
| 2016-01-21 | $16.22 | $22.17 | 575,100 | — | — |
| 2016-01-20 | $16.29 | $22.27 | 761,800 | — | — |
| 2016-01-19 | $16.82 | $22.99 | 428,900 | — | — |
| 2016-01-15 | $16.95 | $23.17 | 566,000 | — | — |
| 2016-01-14 | $17.12 | $23.40 | 422,100 | — | — |
| 2016-01-13 | $17.25 | $23.58 | 428,800 | — | — |
| 2016-01-12 | $17.70 | $24.20 | 671,000 | — | — |
| 2016-01-11 | $17.97 | $24.57 | 535,900 | — | — |
| 2016-01-08 | $17.98 | $24.58 | 607,700 | — | — |
| 2016-01-07 | $18.27 | $24.98 | 422,900 | — | — |
| 2016-01-06 | $18.77 | $25.66 | 556,300 | — | — |
| 2016-01-05 | $18.61 | $25.44 | 601,000 | — | — |
| 2016-01-04 | $18.23 | $24.92 | 667,700 | — | — |