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
- 2014-05-16 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 | $31.88 | $31.88 | 172,600 | — | — |
| 2016-12-29 | $31.61 | $31.61 | 162,800 | — | — |
| 2016-12-28 | $31.61 | $31.61 | 125,200 | — | — |
| 2016-12-27 | $32.35 | $32.35 | 114,600 | — | — |
| 2016-12-23 | $32.41 | $32.41 | 117,100 | — | — |
| 2016-12-22 | $30.84 | $30.84 | 104,700 | — | — |
| 2016-12-21 | $31.39 | $31.39 | 121,400 | — | — |
| 2016-12-20 | $31.55 | $31.55 | 141,400 | — | — |
| 2016-12-19 | $31.23 | $31.23 | 224,000 | — | — |
| 2016-12-16 | $31.84 | $31.84 | 820,000 | — | — |
| 2016-12-15 | $31.45 | $31.45 | 338,200 | — | — |
| 2016-12-14 | $30.95 | $30.95 | 743,300 | — | — |
| 2016-12-13 | $31.71 | $31.71 | 374,100 | — | — |
| 2016-12-12 | $31.13 | $31.13 | 437,400 | — | — |
| 2016-12-09 | $30.84 | $30.84 | 342,700 | — | — |
| 2016-12-08 | $30.36 | $30.36 | 267,500 | — | — |
| 2016-12-07 | $29.13 | $29.13 | 376,600 | — | — |
| 2016-12-06 | $30.51 | $30.51 | 331,600 | — | — |
| 2016-12-05 | $29.04 | $29.04 | 287,400 | — | — |
| 2016-12-02 | $28.62 | $28.62 | 234,800 | — | — |
| 2016-12-01 | $27.42 | $27.42 | 909,000 | — | — |
| 2016-11-30 | $27.84 | $27.84 | 311,900 | — | — |
| 2016-11-29 | $27.60 | $27.60 | 444,900 | — | — |
| 2016-11-28 | $28.42 | $28.42 | 318,300 | — | — |
| 2016-11-25 | $29.69 | $29.69 | 180,100 | — | — |
| 2016-11-23 | $29.27 | $29.27 | 190,000 | — | — |
| 2016-11-22 | $28.91 | $28.91 | 811,700 | — | — |
| 2016-11-21 | $30.53 | $30.53 | 313,300 | — | — |
| 2016-11-18 | $31.96 | $31.96 | 528,100 | — | — |
| 2016-11-17 | $32.89 | $32.89 | 379,100 | — | — |
| 2016-11-16 | $33.58 | $33.58 | 425,000 | — | — |
| 2016-11-15 | $35.73 | $35.73 | 441,500 | — | — |
| 2016-11-14 | $35.57 | $35.57 | 537,100 | — | — |
| 2016-11-11 | $34.11 | $34.11 | 725,000 | — | — |
| 2016-11-10 | $31.25 | $31.25 | 996,300 | — | — |
| 2016-11-09 | $30.37 | $30.37 | 1,650,900 | — | — |
| 2016-11-08 | $26.15 | $26.15 | 647,400 | — | — |
| 2016-11-07 | $25.82 | $25.82 | 697,400 | — | — |
| 2016-11-04 | $24.95 | $24.95 | 637,300 | — | — |
| 2016-11-03 | $24.57 | $24.57 | 390,200 | — | — |
| 2016-11-02 | $25.10 | $25.10 | 399,400 | — | — |
| 2016-11-01 | $25.38 | $25.38 | 504,900 | — | — |
| 2016-10-31 | $25.13 | $25.13 | 593,400 | — | — |
| 2016-10-28 | $25.42 | $25.42 | 3,866,400 | — | — |
| 2016-10-27 | $26.55 | $26.55 | 3,050,200 | — | — |
| 2016-10-26 | $32.98 | $32.98 | 194,600 | — | — |
| 2016-10-25 | $33.01 | $33.01 | 132,300 | — | — |
| 2016-10-24 | $32.82 | $32.82 | 162,600 | — | — |
| 2016-10-21 | $33.54 | $33.54 | 326,700 | — | — |
| 2016-10-20 | $32.80 | $32.80 | 381,100 | — | — |
| 2016-10-19 | $32.01 | $32.01 | 257,500 | — | — |
| 2016-10-18 | $30.56 | $30.56 | 384,000 | — | — |
| 2016-10-17 | $29.76 | $29.76 | 340,400 | — | — |
| 2016-10-14 | $29.03 | $29.03 | 685,200 | — | — |
| 2016-10-13 | $31.86 | $31.86 | 582,300 | — | — |
| 2016-10-12 | $31.51 | $31.51 | 1,082,500 | — | — |
| 2016-10-11 | $37.44 | $37.44 | 183,800 | — | — |
| 2016-10-10 | $38.58 | $38.58 | 303,700 | — | — |
| 2016-10-07 | $36.73 | $36.73 | 220,400 | — | — |
| 2016-10-06 | $36.35 | $36.35 | 188,600 | — | — |
| 2016-10-05 | $37.38 | $37.38 | 157,800 | — | — |
| 2016-10-04 | $36.30 | $36.30 | 179,500 | — | — |
| 2016-10-03 | $36.89 | $36.89 | 344,200 | — | — |
| 2016-09-30 | $36.24 | $36.24 | 431,300 | — | — |
| 2016-09-29 | $35.18 | $35.18 | 592,200 | — | — |
| 2016-09-28 | $36.91 | $36.91 | 239,100 | — | — |
| 2016-09-27 | $36.97 | $36.97 | 146,900 | — | — |
| 2016-09-26 | $35.78 | $35.78 | 155,500 | — | — |
| 2016-09-23 | $35.79 | $35.79 | 144,300 | — | — |
| 2016-09-22 | $36.58 | $36.58 | 248,400 | — | — |
| 2016-09-21 | $35.54 | $35.54 | 201,500 | — | — |
| 2016-09-20 | $35.02 | $35.02 | 223,800 | — | — |
| 2016-09-19 | $33.67 | $33.67 | 143,700 | — | — |
| 2016-09-16 | $33.00 | $33.00 | 431,700 | — | — |
| 2016-09-15 | $32.22 | $32.22 | 155,300 | — | — |
| 2016-09-14 | $31.69 | $31.69 | 198,500 | — | — |
| 2016-09-13 | $30.11 | $30.11 | 153,100 | — | — |
| 2016-09-12 | $31.10 | $31.10 | 226,300 | — | — |
| 2016-09-09 | $30.35 | $30.35 | 233,500 | — | — |
| 2016-09-08 | $31.16 | $31.16 | 187,500 | — | — |
| 2016-09-07 | $29.35 | $29.35 | 136,400 | — | — |
| 2016-09-06 | $29.67 | $29.67 | 151,300 | — | — |
| 2016-09-02 | $28.85 | $28.85 | 138,300 | — | — |
| 2016-09-01 | $28.86 | $28.86 | 221,500 | — | — |
| 2016-08-31 | $28.36 | $28.36 | 228,600 | — | — |
| 2016-08-30 | $28.37 | $28.37 | 116,100 | — | — |
| 2016-08-29 | $28.82 | $28.82 | 197,400 | — | — |
| 2016-08-26 | $28.18 | $28.18 | 159,700 | — | — |
| 2016-08-25 | $28.17 | $28.17 | 212,800 | — | — |
| 2016-08-24 | $27.63 | $27.63 | 334,800 | — | — |
| 2016-08-23 | $27.98 | $27.98 | 159,400 | — | — |
| 2016-08-22 | $27.05 | $27.05 | 264,400 | — | — |
| 2016-08-19 | $27.89 | $27.89 | 100,100 | — | — |
| 2016-08-18 | $28.50 | $28.50 | 128,000 | — | — |
| 2016-08-17 | $27.99 | $27.99 | 114,200 | — | — |
| 2016-08-16 | $27.51 | $27.51 | 125,700 | — | — |
| 2016-08-15 | $27.95 | $27.95 | 325,800 | — | — |
| 2016-08-12 | $26.96 | $26.96 | 361,300 | — | — |
| 2016-08-11 | $25.96 | $25.96 | 254,100 | — | — |
| 2016-08-10 | $25.44 | $25.44 | 126,100 | — | — |
| 2016-08-09 | $26.15 | $26.15 | 199,400 | — | — |
| 2016-08-08 | $25.44 | $25.44 | 146,800 | — | — |
| 2016-08-05 | $25.38 | $25.38 | 197,300 | — | — |
| 2016-08-04 | $24.14 | $24.14 | 256,000 | — | — |
| 2016-08-03 | $24.62 | $24.62 | 603,100 | — | — |
| 2016-08-02 | $27.26 | $27.26 | 305,900 | — | — |
| 2016-08-01 | $26.40 | $26.40 | 330,400 | — | — |
| 2016-07-29 | $25.51 | $25.51 | 285,000 | — | — |
| 2016-07-28 | $24.37 | $24.37 | 134,000 | — | — |
| 2016-07-27 | $24.09 | $24.09 | 193,400 | — | — |
| 2016-07-26 | $22.84 | $22.84 | 143,600 | — | — |
| 2016-07-25 | $22.59 | $22.59 | 117,700 | — | — |
| 2016-07-22 | $22.92 | $22.92 | 231,700 | — | — |
| 2016-07-21 | $22.26 | $22.26 | 157,300 | — | — |
| 2016-07-20 | $22.67 | $22.67 | 127,700 | — | — |
| 2016-07-19 | $22.26 | $22.26 | 159,000 | — | — |
| 2016-07-18 | $23.32 | $23.32 | 127,200 | — | — |
| 2016-07-15 | $23.55 | $23.55 | 162,700 | — | — |
| 2016-07-14 | $23.30 | $23.30 | 119,300 | — | — |
| 2016-07-13 | $23.33 | $23.33 | 132,200 | — | — |
| 2016-07-12 | $23.92 | $23.92 | 182,500 | — | — |
| 2016-07-11 | $23.66 | $23.66 | 181,200 | — | — |
| 2016-07-08 | $23.46 | $23.46 | 716,000 | — | — |
| 2016-07-07 | $23.00 | $23.00 | 451,900 | — | — |
| 2016-07-06 | $22.95 | $22.95 | 221,600 | — | — |
| 2016-07-05 | $22.77 | $22.77 | 132,800 | — | — |
| 2016-07-01 | $22.98 | $22.98 | 441,800 | — | — |
| 2016-06-30 | $22.69 | $22.69 | 311,700 | — | — |
| 2016-06-29 | $22.88 | $22.88 | 136,000 | — | — |
| 2016-06-28 | $22.85 | $22.85 | 217,300 | — | — |
| 2016-06-27 | $21.71 | $21.71 | 215,000 | — | — |
| 2016-06-24 | $22.58 | $22.58 | 1,366,800 | — | — |
| 2016-06-23 | $23.06 | $23.06 | 293,200 | — | — |
| 2016-06-22 | $22.89 | $22.89 | 380,600 | — | — |
| 2016-06-21 | $23.15 | $23.15 | 489,400 | — | — |
| 2016-06-20 | $22.88 | $22.88 | 305,100 | — | — |
| 2016-06-17 | $21.82 | $21.82 | 500,600 | — | — |
| 2016-06-16 | $22.51 | $22.51 | 124,900 | — | — |
| 2016-06-15 | $22.80 | $22.80 | 488,600 | — | — |
| 2016-06-14 | $22.37 | $22.37 | 257,900 | — | — |
| 2016-06-13 | $22.35 | $22.35 | 165,900 | — | — |
| 2016-06-10 | $22.68 | $22.68 | 185,900 | — | — |
| 2016-06-09 | $23.36 | $23.36 | 229,600 | — | — |
| 2016-06-08 | $23.54 | $23.54 | 131,800 | — | — |
| 2016-06-07 | $23.29 | $23.29 | 129,600 | — | — |
| 2016-06-06 | $23.83 | $23.83 | 195,600 | — | — |
| 2016-06-03 | $23.29 | $23.29 | 141,900 | — | — |
| 2016-06-02 | $23.67 | $23.67 | 210,300 | — | — |
| 2016-06-01 | $22.96 | $22.96 | 232,900 | — | — |
| 2016-05-31 | $23.00 | $23.00 | 1,085,800 | — | — |
| 2016-05-27 | $22.75 | $22.75 | 239,800 | — | — |
| 2016-05-26 | $22.30 | $22.30 | 354,600 | — | — |
| 2016-05-25 | $22.17 | $22.17 | 340,500 | — | — |
| 2016-05-24 | $21.47 | $21.47 | 238,000 | — | — |
| 2016-05-23 | $20.83 | $20.83 | 361,900 | — | — |
| 2016-05-20 | $20.55 | $20.55 | 479,100 | — | — |
| 2016-05-19 | $19.40 | $19.40 | 394,100 | — | — |
| 2016-05-18 | $19.00 | $19.00 | 320,300 | — | — |
| 2016-05-17 | $17.84 | $17.84 | 224,500 | — | — |
| 2016-05-16 | $18.14 | $18.14 | 219,500 | — | — |
| 2016-05-13 | $17.56 | $17.56 | 304,700 | — | — |
| 2016-05-12 | $17.45 | $17.45 | 290,500 | — | — |
| 2016-05-11 | $18.10 | $18.10 | 317,600 | — | — |
| 2016-05-10 | $18.86 | $18.86 | 869,200 | — | — |
| 2016-05-09 | $18.63 | $18.63 | 313,700 | — | — |
| 2016-05-06 | $17.95 | $17.95 | 563,100 | — | — |
| 2016-05-05 | $18.31 | $18.31 | 484,500 | — | — |
| 2016-05-04 | $19.32 | $19.32 | 333,000 | — | — |
| 2016-05-03 | $19.70 | $19.70 | 408,100 | — | — |
| 2016-05-02 | $21.20 | $21.20 | 506,700 | — | — |
| 2016-04-29 | $20.75 | $20.75 | 2,293,500 | — | — |
| 2016-04-28 | $21.16 | $21.16 | 384,500 | — | — |
| 2016-04-27 | $23.57 | $23.57 | 108,800 | — | — |
| 2016-04-26 | $23.80 | $23.80 | 172,400 | — | — |
| 2016-04-25 | $24.12 | $24.12 | 131,700 | — | — |
| 2016-04-22 | $24.20 | $24.20 | 151,300 | — | — |
| 2016-04-21 | $24.08 | $24.08 | 179,900 | — | — |
| 2016-04-20 | $23.38 | $23.38 | 191,400 | — | — |
| 2016-04-19 | $22.84 | $22.84 | 216,800 | — | — |
| 2016-04-18 | $23.19 | $23.19 | 178,300 | — | — |
| 2016-04-15 | $22.44 | $22.44 | 144,100 | — | — |
| 2016-04-14 | $22.35 | $22.35 | 142,200 | — | — |
| 2016-04-13 | $22.04 | $22.04 | 195,000 | — | — |
| 2016-04-12 | $21.33 | $21.33 | 280,300 | — | — |
| 2016-04-11 | $21.92 | $21.92 | 248,900 | — | — |
| 2016-04-08 | $20.98 | $20.98 | 163,000 | — | — |
| 2016-04-07 | $20.90 | $20.90 | 211,700 | — | — |
| 2016-04-06 | $20.83 | $20.83 | 320,200 | — | — |
| 2016-04-05 | $20.31 | $20.31 | 210,400 | — | — |
| 2016-04-04 | $20.43 | $20.43 | 587,100 | — | — |
| 2016-04-01 | $19.69 | $19.69 | 367,400 | — | — |
| 2016-03-31 | $18.80 | $18.80 | 308,500 | — | — |
| 2016-03-30 | $18.42 | $18.42 | 290,200 | — | — |
| 2016-03-29 | $18.11 | $18.11 | 155,400 | — | — |
| 2016-03-28 | $17.31 | $17.31 | 131,800 | — | — |
| 2016-03-24 | $17.00 | $17.00 | 222,200 | — | — |
| 2016-03-23 | $17.35 | $17.35 | 213,900 | — | — |
| 2016-03-22 | $18.48 | $18.48 | 196,000 | — | — |
| 2016-03-21 | $18.44 | $18.44 | 282,700 | — | — |
| 2016-03-18 | $17.93 | $17.93 | 384,900 | — | — |
| 2016-03-17 | $17.75 | $17.75 | 321,400 | — | — |
| 2016-03-16 | $17.82 | $17.82 | 180,700 | — | — |
| 2016-03-15 | $16.96 | $16.96 | 217,400 | — | — |
| 2016-03-14 | $17.69 | $17.69 | 142,500 | — | — |
| 2016-03-11 | $17.70 | $17.70 | 172,200 | — | — |
| 2016-03-10 | $17.12 | $17.12 | 156,600 | — | — |
| 2016-03-09 | $17.59 | $17.59 | 146,900 | — | — |
| 2016-03-08 | $17.17 | $17.17 | 135,900 | — | — |
| 2016-03-07 | $18.15 | $18.15 | 235,700 | — | — |
| 2016-03-04 | $17.87 | $17.87 | 207,000 | — | — |
| 2016-03-03 | $17.72 | $17.72 | 205,200 | — | — |
| 2016-03-02 | $17.37 | $17.37 | 142,700 | — | — |
| 2016-03-01 | $15.98 | $15.98 | 103,500 | — | — |
| 2016-02-29 | $15.72 | $15.72 | 122,000 | — | — |
| 2016-02-26 | $16.14 | $16.14 | 144,000 | — | — |
| 2016-02-25 | $16.15 | $16.15 | 184,100 | — | — |
| 2016-02-24 | $15.35 | $15.35 | 184,600 | — | — |
| 2016-02-23 | $14.34 | $14.34 | 107,700 | — | — |
| 2016-02-22 | $14.80 | $14.80 | 320,400 | — | — |
| 2016-02-19 | $15.65 | $15.65 | 157,800 | — | — |
| 2016-02-18 | $15.50 | $15.50 | 173,900 | — | — |
| 2016-02-17 | $16.10 | $16.10 | 233,100 | — | — |
| 2016-02-16 | $15.29 | $15.29 | 106,500 | — | — |
| 2016-02-12 | $14.86 | $14.86 | 153,100 | — | — |
| 2016-02-11 | $15.94 | $15.94 | 313,600 | — | — |
| 2016-02-10 | $15.77 | $15.77 | 104,300 | — | — |
| 2016-02-09 | $16.32 | $16.32 | 95,400 | — | — |
| 2016-02-08 | $17.01 | $17.01 | 271,300 | — | — |
| 2016-02-05 | $17.43 | $17.43 | 187,300 | — | — |
| 2016-02-04 | $17.44 | $17.44 | 167,800 | — | — |
| 2016-02-03 | $16.78 | $16.78 | 231,900 | — | — |
| 2016-02-02 | $16.08 | $16.08 | 200,700 | — | — |
| 2016-02-01 | $16.01 | $16.01 | 162,900 | — | — |
| 2016-01-29 | $16.42 | $16.42 | 253,700 | — | — |
| 2016-01-28 | $16.31 | $16.31 | 172,200 | — | — |
| 2016-01-27 | $16.08 | $16.08 | 380,300 | — | — |
| 2016-01-26 | $16.16 | $16.16 | 216,900 | — | — |
| 2016-01-25 | $16.02 | $16.02 | 222,500 | — | — |
| 2016-01-22 | $16.19 | $16.19 | 147,300 | — | — |
| 2016-01-21 | $15.92 | $15.92 | 169,800 | — | — |
| 2016-01-20 | $15.75 | $15.75 | 282,900 | — | — |
| 2016-01-19 | $14.18 | $14.18 | 271,700 | — | — |
| 2016-01-15 | $14.52 | $14.52 | 276,600 | — | — |
| 2016-01-14 | $13.73 | $13.73 | 149,900 | — | — |
| 2016-01-13 | $13.40 | $13.40 | 269,200 | — | — |
| 2016-01-12 | $13.95 | $13.95 | 226,800 | — | — |
| 2016-01-11 | $13.35 | $13.35 | 222,600 | — | — |
| 2016-01-08 | $14.61 | $14.61 | 194,900 | — | — |
| 2016-01-07 | $15.53 | $15.53 | 236,900 | — | — |
| 2016-01-06 | $15.66 | $15.66 | 191,700 | — | — |
| 2016-01-05 | $16.63 | $16.63 | 177,900 | — | — |
| 2016-01-04 | $16.24 | $16.24 | 203,000 | — | — |