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
- 2014-03-27 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 | $25.62 | $25.62 | 242,300 | — | — |
| 2016-12-29 | $25.85 | $25.85 | 246,200 | — | — |
| 2016-12-28 | $25.81 | $25.81 | 240,800 | — | — |
| 2016-12-27 | $26.22 | $26.22 | 161,100 | — | — |
| 2016-12-23 | $26.19 | $26.19 | 292,500 | — | — |
| 2016-12-22 | $26.32 | $26.32 | 489,100 | — | — |
| 2016-12-21 | $25.45 | $25.45 | 436,700 | — | — |
| 2016-12-20 | $25.25 | $25.25 | 620,500 | — | — |
| 2016-12-19 | $24.61 | $24.61 | 338,100 | — | — |
| 2016-12-16 | $24.58 | $24.58 | 508,400 | — | — |
| 2016-12-15 | $24.59 | $24.59 | 427,700 | — | — |
| 2016-12-14 | $24.15 | $24.15 | 419,800 | — | — |
| 2016-12-13 | $24.76 | $24.76 | 239,400 | — | — |
| 2016-12-12 | $25.04 | $25.04 | 262,100 | — | — |
| 2016-12-09 | $25.22 | $25.22 | 434,700 | — | — |
| 2016-12-08 | $26.18 | $26.18 | 320,800 | — | — |
| 2016-12-07 | $25.71 | $25.71 | 532,400 | — | — |
| 2016-12-06 | $25.21 | $25.21 | 735,500 | — | — |
| 2016-12-05 | $24.95 | $24.95 | 366,800 | — | — |
| 2016-12-02 | $24.65 | $24.65 | 415,700 | — | — |
| 2016-12-01 | $24.72 | $24.72 | 400,000 | — | — |
| 2016-11-30 | $25.23 | $25.23 | 831,900 | — | — |
| 2016-11-29 | $25.25 | $25.25 | 563,700 | — | — |
| 2016-11-28 | $25.12 | $25.12 | 304,600 | — | — |
| 2016-11-25 | $25.18 | $25.18 | 79,900 | — | — |
| 2016-11-23 | $25.10 | $25.10 | 587,900 | — | — |
| 2016-11-22 | $24.73 | $24.73 | 373,000 | — | — |
| 2016-11-21 | $24.46 | $24.46 | 808,600 | — | — |
| 2016-11-18 | $24.02 | $24.02 | 1,120,000 | — | — |
| 2016-11-17 | $23.39 | $23.39 | 564,100 | — | — |
| 2016-11-16 | $23.17 | $23.17 | 454,800 | — | — |
| 2016-11-15 | $22.86 | $22.86 | 262,500 | — | — |
| 2016-11-14 | $22.56 | $22.56 | 454,100 | — | — |
| 2016-11-11 | $22.45 | $22.45 | 458,100 | — | — |
| 2016-11-10 | $21.37 | $21.37 | 712,400 | — | — |
| 2016-11-09 | $20.73 | $20.73 | 502,600 | — | — |
| 2016-11-08 | $20.40 | $20.40 | 553,200 | — | — |
| 2016-11-07 | $20.44 | $20.44 | 625,900 | — | — |
| 2016-11-04 | $19.78 | $19.78 | 763,600 | — | — |
| 2016-11-03 | $19.67 | $19.67 | 1,053,800 | — | — |
| 2016-11-02 | $20.28 | $20.28 | 2,045,300 | — | — |
| 2016-11-01 | $17.80 | $17.80 | 772,600 | — | — |
| 2016-10-31 | $18.77 | $18.77 | 397,200 | — | — |
| 2016-10-28 | $18.63 | $18.63 | 311,100 | — | — |
| 2016-10-27 | $18.69 | $18.69 | 304,500 | — | — |
| 2016-10-26 | $18.82 | $18.82 | 520,700 | — | — |
| 2016-10-25 | $19.21 | $19.21 | 280,900 | — | — |
| 2016-10-24 | $19.46 | $19.46 | 365,100 | — | — |
| 2016-10-21 | $19.34 | $19.34 | 351,300 | — | — |
| 2016-10-20 | $19.64 | $19.64 | 412,600 | — | — |
| 2016-10-19 | $19.81 | $19.81 | 166,200 | — | — |
| 2016-10-18 | $19.90 | $19.90 | 187,700 | — | — |
| 2016-10-17 | $19.82 | $19.82 | 260,400 | — | — |
| 2016-10-14 | $20.07 | $20.07 | 609,100 | — | — |
| 2016-10-13 | $19.92 | $19.92 | 406,800 | — | — |
| 2016-10-12 | $20.49 | $20.49 | 374,700 | — | — |
| 2016-10-11 | $20.47 | $20.47 | 252,800 | — | — |
| 2016-10-10 | $21.12 | $21.12 | 415,700 | — | — |
| 2016-10-07 | $20.99 | $20.99 | 445,200 | — | — |
| 2016-10-06 | $21.98 | $21.98 | 560,300 | — | — |
| 2016-10-05 | $22.24 | $22.24 | 241,600 | — | — |
| 2016-10-04 | $21.87 | $21.87 | 278,100 | — | — |
| 2016-10-03 | $21.85 | $21.85 | 315,400 | — | — |
| 2016-09-30 | $21.63 | $21.63 | 404,300 | — | — |
| 2016-09-29 | $21.01 | $21.01 | 227,500 | — | — |
| 2016-09-28 | $21.41 | $21.41 | 325,600 | — | — |
| 2016-09-27 | $21.00 | $21.00 | 213,100 | — | — |
| 2016-09-26 | $21.05 | $21.05 | 190,700 | — | — |
| 2016-09-23 | $21.24 | $21.24 | 263,600 | — | — |
| 2016-09-22 | $21.26 | $21.26 | 284,700 | — | — |
| 2016-09-21 | $20.74 | $20.74 | 460,100 | — | — |
| 2016-09-20 | $20.69 | $20.69 | 242,700 | — | — |
| 2016-09-19 | $20.69 | $20.69 | 383,900 | — | — |
| 2016-09-16 | $20.59 | $20.59 | 642,300 | — | — |
| 2016-09-15 | $20.78 | $20.78 | 291,900 | — | — |
| 2016-09-14 | $20.53 | $20.53 | 237,700 | — | — |
| 2016-09-13 | $20.56 | $20.56 | 409,100 | — | — |
| 2016-09-12 | $21.15 | $21.15 | 339,200 | — | — |
| 2016-09-09 | $20.64 | $20.64 | 360,900 | — | — |
| 2016-09-08 | $21.41 | $21.41 | 281,600 | — | — |
| 2016-09-07 | $21.21 | $21.21 | 396,600 | — | — |
| 2016-09-06 | $21.03 | $21.03 | 320,700 | — | — |
| 2016-09-02 | $21.14 | $21.14 | 269,800 | — | — |
| 2016-09-01 | $21.26 | $21.26 | 303,200 | — | — |
| 2016-08-31 | $21.00 | $21.00 | 205,200 | — | — |
| 2016-08-30 | $21.10 | $21.10 | 187,100 | — | — |
| 2016-08-29 | $21.05 | $21.05 | 156,400 | — | — |
| 2016-08-26 | $21.09 | $21.09 | 153,800 | — | — |
| 2016-08-25 | $21.20 | $21.20 | 159,600 | — | — |
| 2016-08-24 | $21.21 | $21.21 | 341,400 | — | — |
| 2016-08-23 | $21.15 | $21.15 | 207,000 | — | — |
| 2016-08-22 | $21.03 | $21.03 | 253,800 | — | — |
| 2016-08-19 | $21.13 | $21.13 | 285,100 | — | — |
| 2016-08-18 | $20.94 | $20.94 | 224,100 | — | — |
| 2016-08-17 | $21.04 | $21.04 | 684,100 | — | — |
| 2016-08-16 | $20.92 | $20.92 | 431,500 | — | — |
| 2016-08-15 | $21.04 | $21.04 | 208,600 | — | — |
| 2016-08-12 | $20.99 | $20.99 | 339,300 | — | — |
| 2016-08-11 | $21.00 | $21.00 | 388,800 | — | — |
| 2016-08-10 | $20.85 | $20.85 | 472,100 | — | — |
| 2016-08-09 | $21.10 | $21.10 | 643,600 | — | — |
| 2016-08-08 | $21.00 | $21.00 | 454,800 | — | — |
| 2016-08-05 | $21.01 | $21.01 | 422,300 | — | — |
| 2016-08-04 | $21.00 | $21.00 | 477,700 | — | — |
| 2016-08-03 | $20.98 | $20.98 | 724,600 | — | — |
| 2016-08-02 | $20.92 | $20.92 | 1,350,100 | — | — |
| 2016-08-01 | $21.12 | $21.12 | 1,272,200 | — | — |
| 2016-07-29 | $21.69 | $21.69 | 529,900 | — | — |
| 2016-07-28 | $21.94 | $21.94 | 215,700 | — | — |
| 2016-07-27 | $22.13 | $22.13 | 399,500 | — | — |
| 2016-07-26 | $22.61 | $22.61 | 289,100 | — | — |
| 2016-07-25 | $22.13 | $22.13 | 247,600 | — | — |
| 2016-07-22 | $22.37 | $22.37 | 197,100 | — | — |
| 2016-07-21 | $22.19 | $22.19 | 231,900 | — | — |
| 2016-07-20 | $22.32 | $22.32 | 288,500 | — | — |
| 2016-07-19 | $22.03 | $22.03 | 182,900 | — | — |
| 2016-07-18 | $22.26 | $22.26 | 233,600 | — | — |
| 2016-07-15 | $22.33 | $22.33 | 189,000 | — | — |
| 2016-07-14 | $22.65 | $22.65 | 610,800 | — | — |
| 2016-07-13 | $22.01 | $22.01 | 703,600 | — | — |
| 2016-07-12 | $21.84 | $21.84 | 566,900 | — | — |
| 2016-07-11 | $21.50 | $21.50 | 364,900 | — | — |
| 2016-07-08 | $21.50 | $21.50 | 722,300 | — | — |
| 2016-07-07 | $21.14 | $21.14 | 374,700 | — | — |
| 2016-07-06 | $21.08 | $21.08 | 271,100 | — | — |
| 2016-07-05 | $21.02 | $21.02 | 251,200 | — | — |
| 2016-07-01 | $21.11 | $21.11 | 321,300 | — | — |
| 2016-06-30 | $20.79 | $20.79 | 452,100 | — | — |
| 2016-06-29 | $20.15 | $20.15 | 421,000 | — | — |
| 2016-06-28 | $19.58 | $19.58 | 495,400 | — | — |
| 2016-06-27 | $19.11 | $19.11 | 693,200 | — | — |
| 2016-06-24 | $20.00 | $20.00 | 666,600 | — | — |
| 2016-06-23 | $20.69 | $20.69 | 380,800 | — | — |
| 2016-06-22 | $20.47 | $20.47 | 249,300 | — | — |
| 2016-06-21 | $20.80 | $20.80 | 376,500 | — | — |
| 2016-06-20 | $20.86 | $20.86 | 231,600 | — | — |
| 2016-06-17 | $20.59 | $20.59 | 437,800 | — | — |
| 2016-06-16 | $20.27 | $20.27 | 772,000 | — | — |
| 2016-06-15 | $20.34 | $20.34 | 324,300 | — | — |
| 2016-06-14 | $20.15 | $20.15 | 260,800 | — | — |
| 2016-06-13 | $20.04 | $20.04 | 306,200 | — | — |
| 2016-06-10 | $20.10 | $20.10 | 403,800 | — | — |
| 2016-06-09 | $20.31 | $20.31 | 342,100 | — | — |
| 2016-06-08 | $20.59 | $20.59 | 456,300 | — | — |
| 2016-06-07 | $20.40 | $20.40 | 495,200 | — | — |
| 2016-06-06 | $20.66 | $20.66 | 479,600 | — | — |
| 2016-06-03 | $19.96 | $19.96 | 603,200 | — | — |
| 2016-06-02 | $20.56 | $20.56 | 299,900 | — | — |
| 2016-06-01 | $20.48 | $20.48 | 349,400 | — | — |
| 2016-05-31 | $20.15 | $20.15 | 460,200 | — | — |
| 2016-05-27 | $20.23 | $20.23 | 591,000 | — | — |
| 2016-05-26 | $19.96 | $19.96 | 238,600 | — | — |
| 2016-05-25 | $19.80 | $19.80 | 473,000 | — | — |
| 2016-05-24 | $19.73 | $19.73 | 510,600 | — | — |
| 2016-05-23 | $19.22 | $19.22 | 347,400 | — | — |
| 2016-05-20 | $19.30 | $19.30 | 308,900 | — | — |
| 2016-05-19 | $18.85 | $18.85 | 384,800 | — | — |
| 2016-05-18 | $18.94 | $18.94 | 512,700 | — | — |
| 2016-05-17 | $19.01 | $19.01 | 637,800 | — | — |
| 2016-05-16 | $19.01 | $19.01 | 758,400 | — | — |
| 2016-05-13 | $18.75 | $18.75 | 911,200 | — | — |
| 2016-05-12 | $18.59 | $18.59 | 504,500 | — | — |
| 2016-05-11 | $18.69 | $18.69 | 468,800 | — | — |
| 2016-05-10 | $18.59 | $18.59 | 326,100 | — | — |
| 2016-05-09 | $18.30 | $18.30 | 588,300 | — | — |
| 2016-05-06 | $17.91 | $17.91 | 481,400 | — | — |
| 2016-05-05 | $17.73 | $17.73 | 400,700 | — | — |
| 2016-05-04 | $17.70 | $17.70 | 958,200 | — | — |
| 2016-05-03 | $18.22 | $18.22 | 2,127,200 | — | — |
| 2016-05-02 | $16.60 | $16.60 | 731,200 | — | — |
| 2016-04-29 | $16.62 | $16.62 | 728,500 | — | — |
| 2016-04-28 | $16.81 | $16.81 | 432,800 | — | — |
| 2016-04-27 | $16.85 | $16.85 | 345,500 | — | — |
| 2016-04-26 | $16.61 | $16.61 | 445,100 | — | — |
| 2016-04-25 | $16.21 | $16.21 | 457,700 | — | — |
| 2016-04-22 | $16.30 | $16.30 | 406,600 | — | — |
| 2016-04-21 | $16.19 | $16.19 | 478,200 | — | — |
| 2016-04-20 | $15.84 | $15.84 | 381,200 | — | — |
| 2016-04-19 | $15.84 | $15.84 | 466,500 | — | — |
| 2016-04-18 | $16.00 | $16.00 | 383,700 | — | — |
| 2016-04-15 | $15.57 | $15.57 | 291,500 | — | — |
| 2016-04-14 | $15.87 | $15.87 | 349,200 | — | — |
| 2016-04-13 | $15.70 | $15.70 | 512,300 | — | — |
| 2016-04-12 | $15.36 | $15.36 | 553,000 | — | — |
| 2016-04-11 | $14.92 | $14.92 | 417,600 | — | — |
| 2016-04-08 | $15.13 | $15.13 | 525,300 | — | — |
| 2016-04-07 | $14.94 | $14.94 | 1,290,900 | — | — |
| 2016-04-06 | $14.75 | $14.75 | 403,200 | — | — |
| 2016-04-05 | $14.57 | $14.57 | 588,000 | — | — |
| 2016-04-04 | $14.97 | $14.97 | 757,900 | — | — |
| 2016-04-01 | $14.68 | $14.68 | 946,600 | — | — |
| 2016-03-31 | $14.35 | $14.35 | 611,400 | — | — |
| 2016-03-30 | $13.90 | $13.90 | 688,000 | — | — |
| 2016-03-29 | $13.97 | $13.97 | 608,500 | — | — |
| 2016-03-28 | $13.51 | $13.51 | 445,300 | — | — |
| 2016-03-24 | $13.46 | $13.46 | 561,500 | — | — |
| 2016-03-23 | $13.55 | $13.55 | 593,000 | — | — |
| 2016-03-22 | $13.68 | $13.68 | 578,800 | — | — |
| 2016-03-21 | $13.75 | $13.75 | 584,400 | — | — |
| 2016-03-18 | $13.96 | $13.96 | 1,695,800 | — | — |
| 2016-03-17 | $12.88 | $12.88 | 961,800 | — | — |
| 2016-03-16 | $12.77 | $12.77 | 548,700 | — | — |
| 2016-03-15 | $13.09 | $13.09 | 662,600 | — | — |
| 2016-03-14 | $13.46 | $13.46 | 590,200 | — | — |
| 2016-03-11 | $13.25 | $13.25 | 937,700 | — | — |
| 2016-03-10 | $13.16 | $13.16 | 800,000 | — | — |
| 2016-03-09 | $13.45 | $13.45 | 582,600 | — | — |
| 2016-03-08 | $13.67 | $13.67 | 440,500 | — | — |
| 2016-03-07 | $14.33 | $14.33 | 664,700 | — | — |
| 2016-03-04 | $14.34 | $14.34 | 824,600 | — | — |
| 2016-03-03 | $14.19 | $14.19 | 790,000 | — | — |
| 2016-03-02 | $13.89 | $13.89 | 1,305,500 | — | — |
| 2016-03-01 | $12.28 | $12.28 | 3,024,800 | — | — |
| 2016-02-29 | $13.09 | $13.09 | 1,101,800 | — | — |
| 2016-02-26 | $13.37 | $13.37 | 627,000 | — | — |
| 2016-02-25 | $13.15 | $13.15 | 817,200 | — | — |
| 2016-02-24 | $12.97 | $12.97 | 580,200 | — | — |
| 2016-02-23 | $12.76 | $12.76 | 524,400 | — | — |
| 2016-02-22 | $13.46 | $13.46 | 781,500 | — | — |
| 2016-02-19 | $12.71 | $12.71 | 1,116,000 | — | — |
| 2016-02-18 | $12.77 | $12.77 | 1,517,000 | — | — |
| 2016-02-17 | $13.20 | $13.20 | 1,336,900 | — | — |
| 2016-02-16 | $13.14 | $13.14 | 497,100 | — | — |
| 2016-02-12 | $12.68 | $12.68 | 373,400 | — | — |
| 2016-02-11 | $12.62 | $12.62 | 522,000 | — | — |
| 2016-02-10 | $12.72 | $12.72 | 706,200 | — | — |
| 2016-02-09 | $12.81 | $12.81 | 976,300 | — | — |
| 2016-02-08 | $12.81 | $12.81 | 940,100 | — | — |
| 2016-02-05 | $13.64 | $13.64 | 729,100 | — | — |
| 2016-02-04 | $13.83 | $13.83 | 516,100 | — | — |
| 2016-02-03 | $13.79 | $13.79 | 630,300 | — | — |
| 2016-02-02 | $13.87 | $13.87 | 423,000 | — | — |
| 2016-02-01 | $14.65 | $14.65 | 563,800 | — | — |
| 2016-01-29 | $14.80 | $14.80 | 800,400 | — | — |
| 2016-01-28 | $14.21 | $14.21 | 433,300 | — | — |
| 2016-01-27 | $14.35 | $14.35 | 445,100 | — | — |
| 2016-01-26 | $14.84 | $14.84 | 543,400 | — | — |
| 2016-01-25 | $14.49 | $14.49 | 518,400 | — | — |
| 2016-01-22 | $15.29 | $15.29 | 729,600 | — | — |
| 2016-01-21 | $15.16 | $15.16 | 716,600 | — | — |
| 2016-01-20 | $15.00 | $15.00 | 1,018,400 | — | — |
| 2016-01-19 | $15.00 | $15.00 | 735,300 | — | — |
| 2016-01-15 | $15.70 | $15.70 | 341,400 | — | — |
| 2016-01-14 | $15.80 | $15.80 | 289,500 | — | — |
| 2016-01-13 | $15.74 | $15.74 | 360,800 | — | — |
| 2016-01-12 | $16.57 | $16.57 | 358,800 | — | — |
| 2016-01-11 | $16.52 | $16.52 | 343,200 | — | — |
| 2016-01-08 | $16.81 | $16.81 | 638,300 | — | — |
| 2016-01-07 | $17.28 | $17.28 | 835,400 | — | — |
| 2016-01-06 | $17.88 | $17.88 | 352,300 | — | — |
| 2016-01-05 | $18.59 | $18.59 | 284,300 | — | — |
| 2016-01-04 | $18.78 | $18.78 | 422,700 | — | — |