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
- 2012-05-01 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 | $25.25 | $25.25 | 351,000 | — | — |
| 2016-12-29 | $25.35 | $25.35 | 249,300 | — | — |
| 2016-12-28 | $25.05 | $25.05 | 235,200 | — | — |
| 2016-12-27 | $25.70 | $25.70 | 250,100 | — | — |
| 2016-12-23 | $25.60 | $25.60 | 267,800 | — | — |
| 2016-12-22 | $24.90 | $24.90 | 598,300 | — | — |
| 2016-12-21 | $25.45 | $25.45 | 413,000 | — | — |
| 2016-12-20 | $26.10 | $26.10 | 735,300 | — | — |
| 2016-12-19 | $25.65 | $25.65 | 1,277,300 | — | — |
| 2016-12-16 | $23.75 | $23.75 | 1,278,200 | — | — |
| 2016-12-15 | $23.65 | $23.65 | 412,600 | — | — |
| 2016-12-14 | $22.80 | $22.80 | 336,000 | — | — |
| 2016-12-13 | $23.15 | $23.15 | 477,300 | — | — |
| 2016-12-12 | $23.20 | $23.20 | 461,900 | — | — |
| 2016-12-09 | $23.00 | $23.00 | 649,800 | — | — |
| 2016-12-08 | $22.30 | $22.30 | 392,000 | — | — |
| 2016-12-07 | $22.45 | $22.45 | 610,700 | — | — |
| 2016-12-06 | $22.95 | $22.95 | 416,900 | — | — |
| 2016-12-05 | $22.20 | $22.20 | 312,300 | — | — |
| 2016-12-02 | $21.80 | $21.80 | 276,600 | — | — |
| 2016-12-01 | $21.15 | $21.15 | 515,500 | — | — |
| 2016-11-30 | $21.55 | $21.55 | 411,100 | — | — |
| 2016-11-29 | $22.25 | $22.25 | 568,600 | — | — |
| 2016-11-28 | $21.65 | $21.65 | 508,500 | — | — |
| 2016-11-25 | $22.70 | $22.70 | 210,900 | — | — |
| 2016-11-23 | $22.25 | $22.25 | 364,900 | — | — |
| 2016-11-22 | $21.30 | $21.30 | 505,600 | — | — |
| 2016-11-21 | $22.25 | $22.25 | 523,600 | — | — |
| 2016-11-18 | $22.25 | $22.25 | 1,203,900 | — | — |
| 2016-11-17 | $24.70 | $24.70 | 421,600 | — | — |
| 2016-11-16 | $23.63 | $23.63 | 459,100 | — | — |
| 2016-11-15 | $24.00 | $24.00 | 671,000 | — | — |
| 2016-11-14 | $23.90 | $23.90 | 1,091,900 | — | — |
| 2016-11-11 | $21.60 | $21.60 | 1,268,500 | — | — |
| 2016-11-10 | $20.50 | $20.50 | 809,900 | — | — |
| 2016-11-09 | $20.25 | $20.25 | 1,186,300 | — | — |
| 2016-11-08 | $18.95 | $18.95 | 494,600 | — | — |
| 2016-11-07 | $18.70 | $18.70 | 705,400 | — | — |
| 2016-11-04 | $17.85 | $17.85 | 979,200 | — | — |
| 2016-11-03 | $18.10 | $18.10 | 839,900 | — | — |
| 2016-11-02 | $19.75 | $19.75 | 259,300 | — | — |
| 2016-11-01 | $20.20 | $20.20 | 404,500 | — | — |
| 2016-10-31 | $19.80 | $19.80 | 612,900 | — | — |
| 2016-10-28 | $20.60 | $20.60 | 404,800 | — | — |
| 2016-10-27 | $20.35 | $20.35 | 341,900 | — | — |
| 2016-10-26 | $20.65 | $20.65 | 306,000 | — | — |
| 2016-10-25 | $21.05 | $21.05 | 282,700 | — | — |
| 2016-10-24 | $20.65 | $20.65 | 308,200 | — | — |
| 2016-10-21 | $20.83 | $20.83 | 264,800 | — | — |
| 2016-10-20 | $20.88 | $20.88 | 341,600 | — | — |
| 2016-10-19 | $20.71 | $20.71 | 463,600 | — | — |
| 2016-10-18 | $20.62 | $20.62 | 563,200 | — | — |
| 2016-10-17 | $20.69 | $20.69 | 583,100 | — | — |
| 2016-10-14 | $20.81 | $20.81 | 1,031,800 | — | — |
| 2016-10-13 | $21.96 | $21.96 | 1,025,900 | — | — |
| 2016-10-12 | $21.54 | $21.54 | 1,356,700 | — | — |
| 2016-10-11 | $23.00 | $23.00 | 2,454,400 | — | — |
| 2016-10-10 | $24.69 | $24.69 | 425,400 | — | — |
| 2016-10-07 | $23.78 | $23.78 | 504,000 | — | — |
| 2016-10-06 | $23.84 | $23.84 | 600,800 | — | — |
| 2016-10-05 | $24.18 | $24.18 | 496,900 | — | — |
| 2016-10-04 | $23.52 | $23.52 | 494,000 | — | — |
| 2016-10-03 | $23.75 | $23.75 | 1,051,000 | — | — |
| 2016-09-30 | $24.73 | $24.73 | 436,700 | — | — |
| 2016-09-29 | $24.63 | $24.63 | 757,300 | — | — |
| 2016-09-28 | $26.68 | $26.68 | 561,400 | — | — |
| 2016-09-27 | $26.58 | $26.58 | 627,900 | — | — |
| 2016-09-26 | $25.86 | $25.86 | 486,600 | — | — |
| 2016-09-23 | $26.17 | $26.17 | 511,200 | — | — |
| 2016-09-22 | $26.02 | $26.02 | 736,100 | — | — |
| 2016-09-21 | $26.11 | $26.11 | 694,500 | — | — |
| 2016-09-20 | $25.34 | $25.34 | 652,200 | — | — |
| 2016-09-19 | $24.91 | $24.91 | 1,281,200 | — | — |
| 2016-09-16 | $25.09 | $25.09 | 3,535,800 | — | — |
| 2016-09-15 | $24.20 | $24.20 | 1,114,700 | — | — |
| 2016-09-14 | $22.57 | $22.57 | 558,600 | — | — |
| 2016-09-13 | $22.18 | $22.18 | 521,800 | — | — |
| 2016-09-12 | $22.55 | $22.55 | 607,000 | — | — |
| 2016-09-09 | $21.70 | $21.70 | 643,900 | — | — |
| 2016-09-08 | $22.65 | $22.65 | 566,700 | — | — |
| 2016-09-07 | $22.51 | $22.51 | 409,500 | — | — |
| 2016-09-06 | $22.19 | $22.19 | 492,800 | — | — |
| 2016-09-02 | $21.97 | $21.97 | 315,100 | — | — |
| 2016-09-01 | $22.03 | $22.03 | 490,600 | — | — |
| 2016-08-31 | $21.38 | $21.38 | 365,300 | — | — |
| 2016-08-30 | $21.87 | $21.87 | 334,500 | — | — |
| 2016-08-29 | $21.83 | $21.83 | 287,600 | — | — |
| 2016-08-26 | $22.07 | $22.07 | 521,500 | — | — |
| 2016-08-25 | $21.35 | $21.35 | 663,100 | — | — |
| 2016-08-24 | $21.86 | $21.86 | 472,200 | — | — |
| 2016-08-23 | $22.75 | $22.75 | 337,900 | — | — |
| 2016-08-22 | $22.24 | $22.24 | 593,300 | — | — |
| 2016-08-19 | $22.13 | $22.13 | 689,100 | — | — |
| 2016-08-18 | $22.09 | $22.09 | 689,400 | — | — |
| 2016-08-17 | $22.11 | $22.11 | 308,000 | — | — |
| 2016-08-16 | $22.30 | $22.30 | 361,300 | — | — |
| 2016-08-15 | $22.70 | $22.70 | 301,100 | — | — |
| 2016-08-12 | $22.68 | $22.68 | 547,800 | — | — |
| 2016-08-11 | $23.35 | $23.35 | 488,200 | — | — |
| 2016-08-10 | $22.73 | $22.73 | 287,200 | — | — |
| 2016-08-09 | $23.18 | $23.18 | 335,700 | — | — |
| 2016-08-08 | $23.20 | $23.20 | 456,800 | — | — |
| 2016-08-05 | $23.11 | $23.11 | 420,200 | — | — |
| 2016-08-04 | $22.32 | $22.32 | 655,600 | — | — |
| 2016-08-03 | $22.92 | $22.92 | 1,126,600 | — | — |
| 2016-08-02 | $22.26 | $22.26 | 577,800 | — | — |
| 2016-08-01 | $22.22 | $22.22 | 668,900 | — | — |
| 2016-07-29 | $22.22 | $22.22 | 742,400 | — | — |
| 2016-07-28 | $22.53 | $22.53 | 500,300 | — | — |
| 2016-07-27 | $22.07 | $22.07 | 370,600 | — | — |
| 2016-07-26 | $21.37 | $21.37 | 240,300 | — | — |
| 2016-07-25 | $21.50 | $21.50 | 447,200 | — | — |
| 2016-07-22 | $21.03 | $21.03 | 211,100 | — | — |
| 2016-07-21 | $21.00 | $21.00 | 465,000 | — | — |
| 2016-07-20 | $20.65 | $20.65 | 444,900 | — | — |
| 2016-07-19 | $20.95 | $20.95 | 405,400 | — | — |
| 2016-07-18 | $20.77 | $20.77 | 978,500 | — | — |
| 2016-07-15 | $21.84 | $21.84 | 328,000 | — | — |
| 2016-07-14 | $21.85 | $21.85 | 352,100 | — | — |
| 2016-07-13 | $21.65 | $21.65 | 343,000 | — | — |
| 2016-07-12 | $21.60 | $21.60 | 476,000 | — | — |
| 2016-07-11 | $21.64 | $21.64 | 321,300 | — | — |
| 2016-07-08 | $21.11 | $21.11 | 516,600 | — | — |
| 2016-07-07 | $20.60 | $20.60 | 936,500 | — | — |
| 2016-07-06 | $21.58 | $21.58 | 595,000 | — | — |
| 2016-07-05 | $20.55 | $20.55 | 360,600 | — | — |
| 2016-07-01 | $20.64 | $20.64 | 323,500 | — | — |
| 2016-06-30 | $20.37 | $20.37 | 972,400 | — | — |
| 2016-06-29 | $19.85 | $19.85 | 572,300 | — | — |
| 2016-06-28 | $19.06 | $19.06 | 425,500 | — | — |
| 2016-06-27 | $18.05 | $18.05 | 606,800 | — | — |
| 2016-06-24 | $18.44 | $18.44 | 2,080,000 | — | — |
| 2016-06-23 | $19.12 | $19.12 | 497,800 | — | — |
| 2016-06-22 | $18.88 | $18.88 | 451,800 | — | — |
| 2016-06-21 | $18.34 | $18.34 | 440,900 | — | — |
| 2016-06-20 | $18.31 | $18.31 | 820,300 | — | — |
| 2016-06-17 | $17.82 | $17.82 | 977,400 | — | — |
| 2016-06-16 | $18.52 | $18.52 | 317,200 | — | — |
| 2016-06-15 | $18.57 | $18.57 | 274,500 | — | — |
| 2016-06-14 | $18.55 | $18.55 | 529,100 | — | — |
| 2016-06-13 | $18.70 | $18.70 | 644,700 | — | — |
| 2016-06-10 | $19.39 | $19.39 | 452,000 | — | — |
| 2016-06-09 | $19.61 | $19.61 | 391,100 | — | — |
| 2016-06-08 | $19.61 | $19.61 | 359,000 | — | — |
| 2016-06-07 | $19.60 | $19.60 | 501,200 | — | — |
| 2016-06-06 | $19.65 | $19.65 | 429,800 | — | — |
| 2016-06-03 | $19.53 | $19.53 | 412,700 | — | — |
| 2016-06-02 | $19.74 | $19.74 | 398,900 | — | — |
| 2016-06-01 | $19.62 | $19.62 | 366,400 | — | — |
| 2016-05-31 | $19.51 | $19.51 | 486,400 | — | — |
| 2016-05-27 | $19.15 | $19.15 | 472,700 | — | — |
| 2016-05-26 | $18.78 | $18.78 | 479,300 | — | — |
| 2016-05-25 | $18.97 | $18.97 | 531,400 | — | — |
| 2016-05-24 | $18.85 | $18.85 | 431,200 | — | — |
| 2016-05-23 | $18.41 | $18.41 | 456,800 | — | — |
| 2016-05-20 | $17.97 | $17.97 | 386,500 | — | — |
| 2016-05-19 | $17.57 | $17.57 | 265,700 | — | — |
| 2016-05-18 | $17.41 | $17.41 | 428,700 | — | — |
| 2016-05-17 | $17.75 | $17.75 | 724,900 | — | — |
| 2016-05-16 | $17.67 | $17.67 | 892,100 | — | — |
| 2016-05-13 | $17.28 | $17.28 | 1,027,200 | — | — |
| 2016-05-12 | $16.27 | $16.27 | 577,200 | — | — |
| 2016-05-11 | $16.18 | $16.18 | 479,600 | — | — |
| 2016-05-10 | $16.25 | $16.25 | 447,300 | — | — |
| 2016-05-09 | $15.92 | $15.92 | 479,900 | — | — |
| 2016-05-06 | $15.12 | $15.12 | 1,218,100 | — | — |
| 2016-05-05 | $15.63 | $15.63 | 525,800 | — | — |
| 2016-05-04 | $15.90 | $15.90 | 808,400 | — | — |
| 2016-05-03 | $16.54 | $16.54 | 381,000 | — | — |
| 2016-05-02 | $16.87 | $16.87 | 563,800 | — | — |
| 2016-04-29 | $17.16 | $17.16 | 479,100 | — | — |
| 2016-04-28 | $17.17 | $17.17 | 523,500 | — | — |
| 2016-04-27 | $17.08 | $17.08 | 355,700 | — | — |
| 2016-04-26 | $17.21 | $17.21 | 482,200 | — | — |
| 2016-04-25 | $17.55 | $17.55 | 539,900 | — | — |
| 2016-04-22 | $17.81 | $17.81 | 615,600 | — | — |
| 2016-04-21 | $17.16 | $17.16 | 711,300 | — | — |
| 2016-04-20 | $16.58 | $16.58 | 449,000 | — | — |
| 2016-04-19 | $16.30 | $16.30 | 486,600 | — | — |
| 2016-04-18 | $16.77 | $16.77 | 1,074,500 | — | — |
| 2016-04-15 | $16.32 | $16.32 | 402,300 | — | — |
| 2016-04-14 | $16.37 | $16.37 | 282,900 | — | — |
| 2016-04-13 | $16.54 | $16.54 | 698,100 | — | — |
| 2016-04-12 | $16.58 | $16.58 | 438,700 | — | — |
| 2016-04-11 | $16.55 | $16.55 | 546,100 | — | — |
| 2016-04-08 | $16.72 | $16.72 | 476,800 | — | — |
| 2016-04-07 | $16.72 | $16.72 | 799,500 | — | — |
| 2016-04-06 | $16.69 | $16.69 | 552,400 | — | — |
| 2016-04-05 | $16.18 | $16.18 | 495,300 | — | — |
| 2016-04-04 | $16.22 | $16.22 | 689,100 | — | — |
| 2016-04-01 | $16.21 | $16.21 | 848,400 | — | — |
| 2016-03-31 | $15.25 | $15.25 | 897,900 | — | — |
| 2016-03-30 | $15.03 | $15.03 | 637,400 | — | — |
| 2016-03-29 | $15.47 | $15.47 | 1,166,300 | — | — |
| 2016-03-28 | $14.12 | $14.12 | 522,300 | — | — |
| 2016-03-24 | $14.40 | $14.40 | 497,900 | — | — |
| 2016-03-23 | $14.67 | $14.67 | 613,400 | — | — |
| 2016-03-22 | $15.00 | $15.00 | 649,300 | — | — |
| 2016-03-21 | $14.72 | $14.72 | 528,800 | — | — |
| 2016-03-18 | $14.09 | $14.09 | 1,240,600 | — | — |
| 2016-03-17 | $13.89 | $13.89 | 730,800 | — | — |
| 2016-03-16 | $14.53 | $14.53 | 342,100 | — | — |
| 2016-03-15 | $14.59 | $14.59 | 676,300 | — | — |
| 2016-03-14 | $15.50 | $15.50 | 575,100 | — | — |
| 2016-03-11 | $15.65 | $15.65 | 782,200 | — | — |
| 2016-03-10 | $15.37 | $15.37 | 1,284,000 | — | — |
| 2016-03-09 | $15.21 | $15.21 | 1,381,600 | — | — |
| 2016-03-08 | $14.65 | $14.65 | 1,240,300 | — | — |
| 2016-03-07 | $14.85 | $14.85 | 1,238,200 | — | — |
| 2016-03-04 | $14.38 | $14.38 | 1,652,900 | — | — |
| 2016-03-03 | $13.99 | $13.99 | 1,552,800 | — | — |
| 2016-03-02 | $13.37 | $13.37 | 753,300 | — | — |
| 2016-03-01 | $12.98 | $12.98 | 879,100 | — | — |
| 2016-02-29 | $12.54 | $12.54 | 765,500 | — | — |
| 2016-02-26 | $13.25 | $13.25 | 447,800 | — | — |
| 2016-02-25 | $13.19 | $13.19 | 515,200 | — | — |
| 2016-02-24 | $13.53 | $13.53 | 397,800 | — | — |
| 2016-02-23 | $13.35 | $13.35 | 437,400 | — | — |
| 2016-02-22 | $13.62 | $13.62 | 589,800 | — | — |
| 2016-02-19 | $13.64 | $13.64 | 562,200 | — | — |
| 2016-02-18 | $13.12 | $13.12 | 598,200 | — | — |
| 2016-02-17 | $13.35 | $13.35 | 567,000 | — | — |
| 2016-02-16 | $13.14 | $13.14 | 559,200 | — | — |
| 2016-02-12 | $12.84 | $12.84 | 640,300 | — | — |
| 2016-02-11 | $12.36 | $12.36 | 614,900 | — | — |
| 2016-02-10 | $12.48 | $12.48 | 911,100 | — | — |
| 2016-02-09 | $12.13 | $12.13 | 1,210,800 | — | — |
| 2016-02-08 | $12.54 | $12.54 | 2,999,200 | — | — |
| 2016-02-05 | $12.13 | $12.13 | 4,673,800 | — | — |
| 2016-02-04 | $10.13 | $10.13 | 756,200 | — | — |
| 2016-02-03 | $10.60 | $10.60 | 362,200 | — | — |
| 2016-02-02 | $10.73 | $10.73 | 407,300 | — | — |
| 2016-02-01 | $11.27 | $11.27 | 525,300 | — | — |
| 2016-01-29 | $11.34 | $11.34 | 818,900 | — | — |
| 2016-01-28 | $10.60 | $10.60 | 611,600 | — | — |
| 2016-01-27 | $11.04 | $11.04 | 431,800 | — | — |
| 2016-01-26 | $11.75 | $11.75 | 394,200 | — | — |
| 2016-01-25 | $11.92 | $11.92 | 479,700 | — | — |
| 2016-01-22 | $12.47 | $12.47 | 498,000 | — | — |
| 2016-01-21 | $11.75 | $11.75 | 550,000 | — | — |
| 2016-01-20 | $12.29 | $12.29 | 968,400 | — | — |
| 2016-01-19 | $11.14 | $11.14 | 758,300 | — | — |
| 2016-01-15 | $11.29 | $11.29 | 652,000 | — | — |
| 2016-01-14 | $11.34 | $11.34 | 526,100 | — | — |
| 2016-01-13 | $10.87 | $10.87 | 749,000 | — | — |
| 2016-01-12 | $11.48 | $11.48 | 711,600 | — | — |
| 2016-01-11 | $11.25 | $11.25 | 1,581,500 | — | — |
| 2016-01-08 | $11.69 | $11.69 | 930,800 | — | — |
| 2016-01-07 | $12.78 | $12.78 | 819,900 | — | — |
| 2016-01-06 | $12.70 | $12.70 | 614,300 | — | — |
| 2016-01-05 | $13.43 | $13.43 | 596,000 | — | — |
| 2016-01-04 | $13.14 | $13.14 | 766,900 | — | — |