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
- 2013-01-22 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 | $33.94 | $33.94 | 73,000 | — | — |
| 2016-12-29 | $34.14 | $34.14 | 97,250 | — | — |
| 2016-12-28 | $34.22 | $34.22 | 64,600 | — | — |
| 2016-12-27 | $33.12 | $33.12 | 54,300 | — | — |
| 2016-12-23 | $32.72 | $32.72 | 47,850 | — | — |
| 2016-12-22 | $33.12 | $33.12 | 57,200 | — | — |
| 2016-12-21 | $31.68 | $31.68 | 54,800 | — | — |
| 2016-12-20 | $31.58 | $31.58 | 48,650 | — | — |
| 2016-12-19 | $29.16 | $29.16 | 78,450 | — | — |
| 2016-12-16 | $28.92 | $28.92 | 213,800 | — | — |
| 2016-12-15 | $28.90 | $28.90 | 59,950 | — | — |
| 2016-12-14 | $27.48 | $27.48 | 33,800 | — | — |
| 2016-12-13 | $28.18 | $28.18 | 37,300 | — | — |
| 2016-12-12 | $27.98 | $27.98 | 62,050 | — | — |
| 2016-12-09 | $28.96 | $28.96 | 71,800 | — | — |
| 2016-12-08 | $25.66 | $25.66 | 28,300 | — | — |
| 2016-12-07 | $25.02 | $25.02 | 19,400 | — | — |
| 2016-12-06 | $24.96 | $24.96 | 47,450 | — | — |
| 2016-12-05 | $23.62 | $23.62 | 48,000 | — | — |
| 2016-12-02 | $23.60 | $23.60 | 24,250 | — | — |
| 2016-12-01 | $23.68 | $23.68 | 47,800 | — | — |
| 2016-11-30 | $23.42 | $23.42 | 111,750 | — | — |
| 2016-11-29 | $21.06 | $21.06 | 29,100 | — | — |
| 2016-11-28 | $21.98 | $21.98 | 40,950 | — | — |
| 2016-11-25 | $22.68 | $22.68 | 18,400 | — | — |
| 2016-11-23 | $24.94 | $24.94 | 39,700 | — | — |
| 2016-11-22 | $23.70 | $23.70 | 22,900 | — | — |
| 2016-11-21 | $22.24 | $22.24 | 26,500 | — | — |
| 2016-11-18 | $21.08 | $21.08 | 38,750 | — | — |
| 2016-11-17 | $20.98 | $20.98 | 20,600 | — | — |
| 2016-11-16 | $21.86 | $21.86 | 37,350 | — | — |
| 2016-11-15 | $21.52 | $21.52 | 33,450 | — | — |
| 2016-11-14 | $21.20 | $21.20 | 50,100 | — | — |
| 2016-11-11 | $20.92 | $20.92 | 67,700 | — | — |
| 2016-11-10 | $19.52 | $19.52 | 42,200 | — | — |
| 2016-11-09 | $18.52 | $18.52 | 34,150 | — | — |
| 2016-11-08 | $17.12 | $17.12 | 26,600 | — | — |
| 2016-11-07 | $16.80 | $16.80 | 25,050 | — | — |
| 2016-11-04 | $16.00 | $16.00 | 24,950 | — | — |
| 2016-11-03 | $15.04 | $15.04 | 17,400 | — | — |
| 2016-11-02 | $14.92 | $14.92 | 76,200 | — | — |
| 2016-11-01 | $14.84 | $14.84 | 25,300 | — | — |
| 2016-10-31 | $15.10 | $15.10 | 37,450 | — | — |
| 2016-10-28 | $15.40 | $15.40 | 17,500 | — | — |
| 2016-10-27 | $16.22 | $16.22 | 10,050 | — | — |
| 2016-10-26 | $16.26 | $16.26 | 14,700 | — | — |
| 2016-10-25 | $16.44 | $16.44 | 14,450 | — | — |
| 2016-10-24 | $16.90 | $16.90 | 30,850 | — | — |
| 2016-10-21 | $17.02 | $17.02 | 27,150 | — | — |
| 2016-10-20 | $17.12 | $17.12 | 34,650 | — | — |
| 2016-10-19 | $17.48 | $17.48 | 35,200 | — | — |
| 2016-10-18 | $16.40 | $16.40 | 24,700 | — | — |
| 2016-10-17 | $16.26 | $16.26 | 27,250 | — | — |
| 2016-10-14 | $16.50 | $16.50 | 17,700 | — | — |
| 2016-10-13 | $16.76 | $16.76 | 47,000 | — | — |
| 2016-10-12 | $16.72 | $16.72 | 25,000 | — | — |
| 2016-10-11 | $16.62 | $16.62 | 53,550 | — | — |
| 2016-10-10 | $16.84 | $16.84 | 106,250 | — | — |
| 2016-10-07 | $15.84 | $15.84 | 63,900 | — | — |
| 2016-10-06 | $16.34 | $16.34 | 22,550 | — | — |
| 2016-10-05 | $16.36 | $16.36 | 56,800 | — | — |
| 2016-10-04 | $15.60 | $15.60 | 40,600 | — | — |
| 2016-10-03 | $15.60 | $15.60 | 41,100 | — | — |
| 2016-09-30 | $16.10 | $16.10 | 66,750 | — | — |
| 2016-09-29 | $16.04 | $16.04 | 76,500 | — | — |
| 2016-09-28 | $15.60 | $15.60 | 46,200 | — | — |
| 2016-09-27 | $14.50 | $14.50 | 31,450 | — | — |
| 2016-09-26 | $15.18 | $15.18 | 32,000 | — | — |
| 2016-09-23 | $14.60 | $14.60 | 22,950 | — | — |
| 2016-09-22 | $15.18 | $15.18 | 22,450 | — | — |
| 2016-09-21 | $14.92 | $14.92 | 23,450 | — | — |
| 2016-09-20 | $14.46 | $14.46 | 33,300 | — | — |
| 2016-09-19 | $14.88 | $14.88 | 22,050 | — | — |
| 2016-09-16 | $15.16 | $15.16 | 76,500 | — | — |
| 2016-09-15 | $14.78 | $14.78 | 42,350 | — | — |
| 2016-09-14 | $14.20 | $14.20 | 35,600 | — | — |
| 2016-09-13 | $14.36 | $14.36 | 41,600 | — | — |
| 2016-09-12 | $14.74 | $14.74 | 24,400 | — | — |
| 2016-09-09 | $14.68 | $14.68 | 25,500 | — | — |
| 2016-09-08 | $15.32 | $15.32 | 25,150 | — | — |
| 2016-09-07 | $14.36 | $14.36 | 20,700 | — | — |
| 2016-09-06 | $14.50 | $14.50 | 39,100 | — | — |
| 2016-09-02 | $15.04 | $15.04 | 28,550 | — | — |
| 2016-09-01 | $14.46 | $14.46 | 35,200 | — | — |
| 2016-08-31 | $14.58 | $14.58 | 59,300 | — | — |
| 2016-08-30 | $14.86 | $14.86 | 17,000 | — | — |
| 2016-08-29 | $15.14 | $15.14 | 37,900 | — | — |
| 2016-08-26 | $14.92 | $14.92 | 28,650 | — | — |
| 2016-08-25 | $15.12 | $15.12 | 23,650 | — | — |
| 2016-08-24 | $15.14 | $15.14 | 17,350 | — | — |
| 2016-08-23 | $15.50 | $15.50 | 19,500 | — | — |
| 2016-08-22 | $14.92 | $14.92 | 44,950 | — | — |
| 2016-08-19 | $14.94 | $14.94 | 31,300 | — | — |
| 2016-08-18 | $15.12 | $15.12 | 18,800 | — | — |
| 2016-08-17 | $14.72 | $14.72 | 23,600 | — | — |
| 2016-08-16 | $15.22 | $15.22 | 34,550 | — | — |
| 2016-08-15 | $15.28 | $15.28 | 26,000 | — | — |
| 2016-08-12 | $15.30 | $15.30 | 34,000 | — | — |
| 2016-08-11 | $15.36 | $15.36 | 58,050 | — | — |
| 2016-08-10 | $15.16 | $15.16 | 24,600 | — | — |
| 2016-08-09 | $15.88 | $15.88 | 36,500 | — | — |
| 2016-08-08 | $17.12 | $17.12 | 51,450 | — | — |
| 2016-08-05 | $16.20 | $16.20 | 57,700 | — | — |
| 2016-08-04 | $16.78 | $16.78 | 28,100 | — | — |
| 2016-08-03 | $16.52 | $16.52 | 79,950 | — | — |
| 2016-08-02 | $15.74 | $15.74 | 68,100 | — | — |
| 2016-08-01 | $16.60 | $16.60 | 48,700 | — | — |
| 2016-07-29 | $17.56 | $17.56 | 90,950 | — | — |
| 2016-07-28 | $17.56 | $17.56 | 19,600 | — | — |
| 2016-07-27 | $17.88 | $17.88 | 41,450 | — | — |
| 2016-07-26 | $17.92 | $17.92 | 34,600 | — | — |
| 2016-07-25 | $17.76 | $17.76 | 26,750 | — | — |
| 2016-07-22 | $18.08 | $18.08 | 22,650 | — | — |
| 2016-07-21 | $19.04 | $19.04 | 10,350 | — | — |
| 2016-07-20 | $19.46 | $19.46 | 29,900 | — | — |
| 2016-07-19 | $19.68 | $19.68 | 17,950 | — | — |
| 2016-07-18 | $19.76 | $19.76 | 21,950 | — | — |
| 2016-07-15 | $19.48 | $19.48 | 41,050 | — | — |
| 2016-07-14 | $20.02 | $20.02 | 33,850 | — | — |
| 2016-07-13 | $21.12 | $21.12 | 37,750 | — | — |
| 2016-07-12 | $20.36 | $20.36 | 64,200 | — | — |
| 2016-07-11 | $18.30 | $18.30 | 35,700 | — | — |
| 2016-07-08 | $18.66 | $18.66 | 71,100 | — | — |
| 2016-07-07 | $17.88 | $17.88 | 33,800 | — | — |
| 2016-07-06 | $18.52 | $18.52 | 25,050 | — | — |
| 2016-07-05 | $18.40 | $18.40 | 46,500 | — | — |
| 2016-07-01 | $19.48 | $19.48 | 22,100 | — | — |
| 2016-06-30 | $18.80 | $18.80 | 42,750 | — | — |
| 2016-06-29 | $18.48 | $18.48 | 33,100 | — | — |
| 2016-06-28 | $18.04 | $18.04 | 39,450 | — | — |
| 2016-06-27 | $17.90 | $17.90 | 52,650 | — | — |
| 2016-06-24 | $19.68 | $19.68 | 65,350 | — | — |
| 2016-06-23 | $21.50 | $21.50 | 26,000 | — | — |
| 2016-06-22 | $20.10 | $20.10 | 34,650 | — | — |
| 2016-06-21 | $20.12 | $20.12 | 40,050 | — | — |
| 2016-06-20 | $20.78 | $20.78 | 24,900 | — | — |
| 2016-06-17 | $20.78 | $20.78 | 83,200 | — | — |
| 2016-06-16 | $20.06 | $20.06 | 35,450 | — | — |
| 2016-06-15 | $21.10 | $21.10 | 24,650 | — | — |
| 2016-06-14 | $22.04 | $22.04 | 27,700 | — | — |
| 2016-06-13 | $22.00 | $22.00 | 58,750 | — | — |
| 2016-06-10 | $21.90 | $21.90 | 39,050 | — | — |
| 2016-06-09 | $22.18 | $22.18 | 27,700 | — | — |
| 2016-06-08 | $22.50 | $22.50 | 36,050 | — | — |
| 2016-06-07 | $22.40 | $22.40 | 34,700 | — | — |
| 2016-06-06 | $21.50 | $21.50 | 87,700 | — | — |
| 2016-06-03 | $19.76 | $19.76 | 42,700 | — | — |
| 2016-06-02 | $19.90 | $19.90 | 31,250 | — | — |
| 2016-06-01 | $19.96 | $19.96 | 40,900 | — | — |
| 2016-05-31 | $19.14 | $19.14 | 178,100 | — | — |
| 2016-05-27 | $19.72 | $19.72 | 30,100 | — | — |
| 2016-05-26 | $19.00 | $19.00 | 38,250 | — | — |
| 2016-05-25 | $19.74 | $19.74 | 35,250 | — | — |
| 2016-05-24 | $19.18 | $19.18 | 38,900 | — | — |
| 2016-05-23 | $19.00 | $19.00 | 40,000 | — | — |
| 2016-05-20 | $19.50 | $19.50 | 60,350 | — | — |
| 2016-05-19 | $18.76 | $18.76 | 66,950 | — | — |
| 2016-05-18 | $19.10 | $19.10 | 52,900 | — | — |
| 2016-05-17 | $19.30 | $19.30 | 51,150 | — | — |
| 2016-05-16 | $19.02 | $19.02 | 47,850 | — | — |
| 2016-05-13 | $19.02 | $19.02 | 72,700 | — | — |
| 2016-05-12 | $19.56 | $19.56 | 75,750 | — | — |
| 2016-05-11 | $19.72 | $19.72 | 91,250 | — | — |
| 2016-05-10 | $18.92 | $18.92 | 90,250 | — | — |
| 2016-05-09 | $19.16 | $19.16 | 110,150 | — | — |
| 2016-05-06 | $19.32 | $19.32 | 91,450 | — | — |
| 2016-05-05 | $18.56 | $18.56 | 45,250 | — | — |
| 2016-05-04 | $18.26 | $18.26 | 86,200 | — | — |
| 2016-05-03 | $19.08 | $19.08 | 95,600 | — | — |
| 2016-05-02 | $19.16 | $19.16 | 41,650 | — | — |
| 2016-04-29 | $19.06 | $19.06 | 38,000 | — | — |
| 2016-04-28 | $19.36 | $19.36 | 59,400 | — | — |
| 2016-04-27 | $19.74 | $19.74 | 59,350 | — | — |
| 2016-04-26 | $19.04 | $19.04 | 33,600 | — | — |
| 2016-04-25 | $18.66 | $18.66 | 33,500 | — | — |
| 2016-04-22 | $19.96 | $19.96 | 95,550 | — | — |
| 2016-04-21 | $19.16 | $19.16 | 50,750 | — | — |
| 2016-04-20 | $19.36 | $19.36 | 38,100 | — | — |
| 2016-04-19 | $19.00 | $19.00 | 36,900 | — | — |
| 2016-04-18 | $18.30 | $18.30 | 30,100 | — | — |
| 2016-04-15 | $18.14 | $18.14 | 48,350 | — | — |
| 2016-04-14 | $18.32 | $18.32 | 73,400 | — | — |
| 2016-04-13 | $18.62 | $18.62 | 62,000 | — | — |
| 2016-04-12 | $18.28 | $18.28 | 77,250 | — | — |
| 2016-04-11 | $16.82 | $16.82 | 62,500 | — | — |
| 2016-04-08 | $16.66 | $16.66 | 91,200 | — | — |
| 2016-04-07 | $15.98 | $15.98 | 252,150 | — | — |
| 2016-04-06 | $16.14 | $16.14 | 83,300 | — | — |
| 2016-04-05 | $16.14 | $16.14 | 84,500 | — | — |
| 2016-04-04 | $17.18 | $17.18 | 72,800 | — | — |
| 2016-04-01 | $17.80 | $17.80 | 38,650 | — | — |
| 2016-03-31 | $18.76 | $18.76 | 45,250 | — | — |
| 2016-03-30 | $18.40 | $18.40 | 40,950 | — | — |
| 2016-03-29 | $18.30 | $18.30 | 115,650 | — | — |
| 2016-03-28 | $18.10 | $18.10 | 38,600 | — | — |
| 2016-03-24 | $18.16 | $18.16 | 74,500 | — | — |
| 2016-03-23 | $18.00 | $18.00 | 50,200 | — | — |
| 2016-03-22 | $19.28 | $19.28 | 48,300 | — | — |
| 2016-03-21 | $19.96 | $19.96 | 76,350 | — | — |
| 2016-03-18 | $21.52 | $21.52 | 75,950 | — | — |
| 2016-03-17 | $20.90 | $20.90 | 56,850 | — | — |
| 2016-03-16 | $20.24 | $20.24 | 31,900 | — | — |
| 2016-03-15 | $19.70 | $19.70 | 58,350 | — | — |
| 2016-03-14 | $21.18 | $21.18 | 50,700 | — | — |
| 2016-03-11 | $21.34 | $21.34 | 25,300 | — | — |
| 2016-03-10 | $20.36 | $20.36 | 25,000 | — | — |
| 2016-03-09 | $20.76 | $20.76 | 21,200 | — | — |
| 2016-03-08 | $20.62 | $20.62 | 48,550 | — | — |
| 2016-03-07 | $23.52 | $23.52 | 125,050 | — | — |
| 2016-03-04 | $22.02 | $22.02 | 61,550 | — | — |
| 2016-03-03 | $21.10 | $21.10 | 70,050 | — | — |
| 2016-03-02 | $19.76 | $19.76 | 42,800 | — | — |
| 2016-03-01 | $19.04 | $19.04 | 60,050 | — | — |
| 2016-02-29 | $18.44 | $18.44 | 130,350 | — | — |
| 2016-02-26 | $18.48 | $18.48 | 151,550 | — | — |
| 2016-02-25 | $15.28 | $15.28 | 80,800 | — | — |
| 2016-02-24 | $15.50 | $15.50 | 84,350 | — | — |
| 2016-02-23 | $15.90 | $15.90 | 35,000 | — | — |
| 2016-02-22 | $16.92 | $16.92 | 85,600 | — | — |
| 2016-02-19 | $16.18 | $16.18 | 40,200 | — | — |
| 2016-02-18 | $16.40 | $16.40 | 49,100 | — | — |
| 2016-02-17 | $16.78 | $16.78 | 106,500 | — | — |
| 2016-02-16 | $15.98 | $15.98 | 246,500 | — | — |
| 2016-02-12 | $15.30 | $15.30 | 330,600 | — | — |
| 2016-02-11 | $15.04 | $15.04 | 112,950 | — | — |
| 2016-02-10 | $15.70 | $15.70 | 58,750 | — | — |
| 2016-02-09 | $16.38 | $16.38 | 93,050 | — | — |
| 2016-02-08 | $17.16 | $17.16 | 48,100 | — | — |
| 2016-02-05 | $17.56 | $17.56 | 56,250 | — | — |
| 2016-02-04 | $18.44 | $18.44 | 37,650 | — | — |
| 2016-02-03 | $18.28 | $18.28 | 47,900 | — | — |
| 2016-02-02 | $17.68 | $17.68 | 52,100 | — | — |
| 2016-02-01 | $18.60 | $18.60 | 53,850 | — | — |
| 2016-01-29 | $18.36 | $18.36 | 116,050 | — | — |
| 2016-01-28 | $17.94 | $17.94 | 86,350 | — | — |
| 2016-01-27 | $17.44 | $17.44 | 51,000 | — | — |
| 2016-01-26 | $17.28 | $17.28 | 41,400 | — | — |
| 2016-01-25 | $16.52 | $16.52 | 30,150 | — | — |
| 2016-01-22 | $17.58 | $17.58 | 50,750 | — | — |
| 2016-01-21 | $17.48 | $17.48 | 85,000 | — | — |
| 2016-01-20 | $17.34 | $17.34 | 107,000 | — | — |
| 2016-01-19 | $17.08 | $17.08 | 74,850 | — | — |
| 2016-01-15 | $17.68 | $17.68 | 74,950 | — | — |
| 2016-01-14 | $17.40 | $17.40 | 81,500 | — | — |
| 2016-01-13 | $17.22 | $17.22 | 95,100 | — | — |
| 2016-01-12 | $18.40 | $18.40 | 69,300 | — | — |
| 2016-01-11 | $19.28 | $19.28 | 97,300 | — | — |
| 2016-01-08 | $20.04 | $20.04 | 104,100 | — | — |
| 2016-01-07 | $20.72 | $20.72 | 57,300 | — | — |
| 2016-01-06 | $22.04 | $22.04 | 58,200 | — | — |
| 2016-01-05 | $22.34 | $22.34 | 31,350 | — | — |
| 2016-01-04 | $22.56 | $22.56 | 44,300 | — | — |