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
- 2014-09-16 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 | $23.85 | $23.85 | 53,400 | — | — |
| 2016-12-29 | $23.94 | $23.94 | 51,000 | — | — |
| 2016-12-28 | $23.85 | $23.85 | 51,600 | — | — |
| 2016-12-27 | $24.26 | $24.26 | 35,600 | — | — |
| 2016-12-23 | $24.02 | $24.02 | 27,500 | — | — |
| 2016-12-22 | $23.97 | $23.97 | 53,100 | — | — |
| 2016-12-21 | $24.55 | $24.55 | 69,700 | — | — |
| 2016-12-20 | $25.10 | $25.10 | 101,500 | — | — |
| 2016-12-19 | $24.52 | $24.52 | 128,500 | — | — |
| 2016-12-16 | $23.41 | $23.41 | 157,800 | — | — |
| 2016-12-15 | $23.52 | $23.52 | 83,400 | — | — |
| 2016-12-14 | $22.61 | $22.61 | 210,200 | — | — |
| 2016-12-13 | $22.74 | $22.74 | 200,100 | — | — |
| 2016-12-12 | $24.01 | $24.01 | 83,400 | — | — |
| 2016-12-09 | $24.19 | $24.19 | 43,400 | — | — |
| 2016-12-08 | $24.34 | $24.34 | 72,400 | — | — |
| 2016-12-07 | $23.99 | $23.99 | 76,400 | — | — |
| 2016-12-06 | $23.63 | $23.63 | 55,400 | — | — |
| 2016-12-05 | $23.60 | $23.60 | 95,500 | — | — |
| 2016-12-02 | $23.08 | $23.08 | 49,500 | — | — |
| 2016-12-01 | $22.91 | $22.91 | 68,200 | — | — |
| 2016-11-30 | $23.10 | $23.10 | 82,900 | — | — |
| 2016-11-29 | $23.24 | $23.24 | 83,200 | — | — |
| 2016-11-28 | $23.22 | $23.22 | 78,300 | — | — |
| 2016-11-25 | $23.10 | $23.10 | 24,700 | — | — |
| 2016-11-23 | $22.96 | $22.96 | 48,300 | — | — |
| 2016-11-22 | $22.76 | $22.76 | 107,100 | — | — |
| 2016-11-21 | $21.96 | $21.96 | 79,700 | — | — |
| 2016-11-18 | $21.63 | $21.63 | 107,300 | — | — |
| 2016-11-17 | $21.61 | $21.61 | 115,400 | — | — |
| 2016-11-16 | $21.55 | $21.55 | 181,700 | — | — |
| 2016-11-15 | $21.64 | $21.64 | 103,000 | — | — |
| 2016-11-14 | $22.25 | $22.25 | 167,700 | — | — |
| 2016-11-11 | $21.92 | $21.92 | 113,900 | — | — |
| 2016-11-10 | $20.96 | $20.96 | 172,800 | — | — |
| 2016-11-09 | $20.55 | $20.55 | 393,000 | — | — |
| 2016-11-08 | $16.85 | $16.85 | 158,500 | — | — |
| 2016-11-07 | $17.07 | $17.07 | 105,000 | — | — |
| 2016-11-04 | $16.45 | $16.45 | 102,800 | — | — |
| 2016-11-03 | $16.58 | $16.58 | 99,300 | — | — |
| 2016-11-02 | $16.53 | $16.53 | 116,900 | — | — |
| 2016-11-01 | $16.64 | $16.64 | 86,400 | — | — |
| 2016-10-31 | $16.77 | $16.77 | 187,500 | — | — |
| 2016-10-28 | $16.54 | $16.54 | 75,600 | — | — |
| 2016-10-27 | $16.54 | $16.54 | 105,700 | — | — |
| 2016-10-26 | $16.63 | $16.63 | 88,100 | — | — |
| 2016-10-25 | $16.61 | $16.61 | 96,000 | — | — |
| 2016-10-24 | $17.16 | $17.16 | 106,400 | — | — |
| 2016-10-21 | $16.77 | $16.77 | 76,300 | — | — |
| 2016-10-20 | $16.64 | $16.64 | 122,700 | — | — |
| 2016-10-19 | $16.52 | $16.52 | 245,900 | — | — |
| 2016-10-18 | $16.14 | $16.14 | 131,700 | — | — |
| 2016-10-17 | $16.85 | $16.85 | 147,500 | — | — |
| 2016-10-14 | $16.23 | $16.23 | 114,200 | — | — |
| 2016-10-13 | $15.91 | $15.91 | 136,000 | — | — |
| 2016-10-12 | $16.58 | $16.58 | 64,700 | — | — |
| 2016-10-11 | $16.56 | $16.56 | 112,200 | — | — |
| 2016-10-10 | $16.64 | $16.64 | 126,400 | — | — |
| 2016-10-07 | $16.44 | $16.44 | 154,300 | — | — |
| 2016-10-06 | $16.25 | $16.25 | 202,300 | — | — |
| 2016-10-05 | $16.98 | $16.98 | 191,300 | — | — |
| 2016-10-04 | $17.13 | $17.13 | 454,000 | — | — |
| 2016-10-03 | $16.54 | $16.54 | 789,200 | — | — |
| 2016-09-30 | $15.23 | $15.23 | 2,550,400 | — | — |
| 2016-09-29 | $27.63 | $27.63 | 89,900 | — | — |
| 2016-09-28 | $27.95 | $27.95 | 80,200 | — | — |
| 2016-09-27 | $27.94 | $27.94 | 53,100 | — | — |
| 2016-09-26 | $28.19 | $28.19 | 54,000 | — | — |
| 2016-09-23 | $28.69 | $28.69 | 68,300 | — | — |
| 2016-09-22 | $28.65 | $28.65 | 88,900 | — | — |
| 2016-09-21 | $28.36 | $28.36 | 69,600 | — | — |
| 2016-09-20 | $27.27 | $27.27 | 40,300 | — | — |
| 2016-09-19 | $27.69 | $27.69 | 100,100 | — | — |
| 2016-09-16 | $27.03 | $27.03 | 87,500 | — | — |
| 2016-09-15 | $27.67 | $27.67 | 101,900 | — | — |
| 2016-09-14 | $27.56 | $27.56 | 77,400 | — | — |
| 2016-09-13 | $27.54 | $27.54 | 94,500 | — | — |
| 2016-09-12 | $27.68 | $27.68 | 85,100 | — | — |
| 2016-09-09 | $27.21 | $27.21 | 148,000 | — | — |
| 2016-09-08 | $27.36 | $27.36 | 85,300 | — | — |
| 2016-09-07 | $27.05 | $27.05 | 121,900 | — | — |
| 2016-09-06 | $26.23 | $26.23 | 136,700 | — | — |
| 2016-09-02 | $26.39 | $26.39 | 217,200 | — | — |
| 2016-09-01 | $26.91 | $26.91 | 655,100 | — | — |
| 2016-08-31 | $33.74 | $33.74 | 90,800 | — | — |
| 2016-08-30 | $34.56 | $34.56 | 340,200 | — | — |
| 2016-08-29 | $32.89 | $32.89 | 56,300 | — | — |
| 2016-08-26 | $33.18 | $33.18 | 51,000 | — | — |
| 2016-08-25 | $33.00 | $33.00 | 81,600 | — | — |
| 2016-08-24 | $32.71 | $32.71 | 40,000 | — | — |
| 2016-08-23 | $32.84 | $32.84 | 56,600 | — | — |
| 2016-08-22 | $32.58 | $32.58 | 42,700 | — | — |
| 2016-08-19 | $32.65 | $32.65 | 53,800 | — | — |
| 2016-08-18 | $32.37 | $32.37 | 59,300 | — | — |
| 2016-08-17 | $32.28 | $32.28 | 122,300 | — | — |
| 2016-08-16 | $32.63 | $32.63 | 101,700 | — | — |
| 2016-08-15 | $32.11 | $32.11 | 90,500 | — | — |
| 2016-08-12 | $31.92 | $31.92 | 75,700 | — | — |
| 2016-08-11 | $31.96 | $31.96 | 104,400 | — | — |
| 2016-08-10 | $30.94 | $30.94 | 226,600 | — | — |
| 2016-08-09 | $33.20 | $33.20 | 100,600 | — | — |
| 2016-08-08 | $32.66 | $32.66 | 76,500 | — | — |
| 2016-08-05 | $32.06 | $32.06 | 120,300 | — | — |
| 2016-08-04 | $30.98 | $30.98 | 100,200 | — | — |
| 2016-08-03 | $31.29 | $31.29 | 103,100 | — | — |
| 2016-08-02 | $31.33 | $31.33 | 123,500 | — | — |
| 2016-08-01 | $31.28 | $31.28 | 90,200 | — | — |
| 2016-07-29 | $31.15 | $31.15 | 73,100 | — | — |
| 2016-07-28 | $30.82 | $30.82 | 68,000 | — | — |
| 2016-07-27 | $31.08 | $31.08 | 61,000 | — | — |
| 2016-07-26 | $30.94 | $30.94 | 68,700 | — | — |
| 2016-07-25 | $30.82 | $30.82 | 85,900 | — | — |
| 2016-07-22 | $30.63 | $30.63 | 50,500 | — | — |
| 2016-07-21 | $30.97 | $30.97 | 60,600 | — | — |
| 2016-07-20 | $31.12 | $31.12 | 61,000 | — | — |
| 2016-07-19 | $31.11 | $31.11 | 55,700 | — | — |
| 2016-07-18 | $30.60 | $30.60 | 70,000 | — | — |
| 2016-07-15 | $31.25 | $31.25 | 80,300 | — | — |
| 2016-07-14 | $30.70 | $30.70 | 66,500 | — | — |
| 2016-07-13 | $30.65 | $30.65 | 65,500 | — | — |
| 2016-07-12 | $30.39 | $30.39 | 64,000 | — | — |
| 2016-07-11 | $30.41 | $30.41 | 80,500 | — | — |
| 2016-07-08 | $29.85 | $29.85 | 53,300 | — | — |
| 2016-07-07 | $28.69 | $28.69 | 84,700 | — | — |
| 2016-07-06 | $29.07 | $29.07 | 62,100 | — | — |
| 2016-07-05 | $28.82 | $28.82 | 62,800 | — | — |
| 2016-07-01 | $29.20 | $29.20 | 57,800 | — | — |
| 2016-06-30 | $28.49 | $28.49 | 116,200 | — | — |
| 2016-06-29 | $28.29 | $28.29 | 88,000 | — | — |
| 2016-06-28 | $27.31 | $27.31 | 69,500 | — | — |
| 2016-06-27 | $26.96 | $26.96 | 131,300 | — | — |
| 2016-06-24 | $26.64 | $26.64 | 333,000 | — | — |
| 2016-06-23 | $26.85 | $26.85 | 69,600 | — | — |
| 2016-06-22 | $26.56 | $26.56 | 53,500 | — | — |
| 2016-06-21 | $26.40 | $26.40 | 68,800 | — | — |
| 2016-06-20 | $26.54 | $26.54 | 70,900 | — | — |
| 2016-06-17 | $26.23 | $26.23 | 66,400 | — | — |
| 2016-06-16 | $26.07 | $26.07 | 26,000 | — | — |
| 2016-06-15 | $25.93 | $25.93 | 28,900 | — | — |
| 2016-06-14 | $25.99 | $25.99 | 30,500 | — | — |
| 2016-06-13 | $25.83 | $25.83 | 48,200 | — | — |
| 2016-06-10 | $26.23 | $26.23 | 41,600 | — | — |
| 2016-06-09 | $25.85 | $25.85 | 59,300 | — | — |
| 2016-06-08 | $25.74 | $25.74 | 69,500 | — | — |
| 2016-06-07 | $25.40 | $25.40 | 20,900 | — | — |
| 2016-06-06 | $25.62 | $25.62 | 44,800 | — | — |
| 2016-06-03 | $25.48 | $25.48 | 39,200 | — | — |
| 2016-06-02 | $25.59 | $25.59 | 55,800 | — | — |
| 2016-06-01 | $25.49 | $25.49 | 40,400 | — | — |
| 2016-05-31 | $25.41 | $25.41 | 66,600 | — | — |
| 2016-05-27 | $24.95 | $24.95 | 30,100 | — | — |
| 2016-05-26 | $24.86 | $24.86 | 62,000 | — | — |
| 2016-05-25 | $24.49 | $24.49 | 51,800 | — | — |
| 2016-05-24 | $24.80 | $24.80 | 56,300 | — | — |
| 2016-05-23 | $24.52 | $24.52 | 102,200 | — | — |
| 2016-05-20 | $24.52 | $24.52 | 98,900 | — | — |
| 2016-05-19 | $23.02 | $23.02 | 81,500 | — | — |
| 2016-05-18 | $23.69 | $23.69 | 48,800 | — | — |
| 2016-05-17 | $23.42 | $23.42 | 83,900 | — | — |
| 2016-05-16 | $24.36 | $24.36 | 148,300 | — | — |
| 2016-05-13 | $24.22 | $24.22 | 85,800 | — | — |
| 2016-05-12 | $22.74 | $22.74 | 77,600 | — | — |
| 2016-05-11 | $23.43 | $23.43 | 97,900 | — | — |
| 2016-05-10 | $21.84 | $21.84 | 56,400 | — | — |
| 2016-05-09 | $22.05 | $22.05 | 32,500 | — | — |
| 2016-05-06 | $21.66 | $21.66 | 33,100 | — | — |
| 2016-05-05 | $21.36 | $21.36 | 24,000 | — | — |
| 2016-05-04 | $21.61 | $21.61 | 36,800 | — | — |
| 2016-05-03 | $21.71 | $21.71 | 26,000 | — | — |
| 2016-05-02 | $22.00 | $22.00 | 101,000 | — | — |
| 2016-04-29 | $21.56 | $21.56 | 103,200 | — | — |
| 2016-04-28 | $21.71 | $21.71 | 35,500 | — | — |
| 2016-04-27 | $21.83 | $21.83 | 37,700 | — | — |
| 2016-04-26 | $21.85 | $21.85 | 46,700 | — | — |
| 2016-04-25 | $21.83 | $21.83 | 37,100 | — | — |
| 2016-04-22 | $22.07 | $22.07 | 58,800 | — | — |
| 2016-04-21 | $21.84 | $21.84 | 51,800 | — | — |
| 2016-04-20 | $22.85 | $22.85 | 35,300 | — | — |
| 2016-04-19 | $22.69 | $22.69 | 20,000 | — | — |
| 2016-04-18 | $22.67 | $22.67 | 45,900 | — | — |
| 2016-04-15 | $22.26 | $22.26 | 24,200 | — | — |
| 2016-04-14 | $21.89 | $21.89 | 28,600 | — | — |
| 2016-04-13 | $22.51 | $22.51 | 41,100 | — | — |
| 2016-04-12 | $21.85 | $21.85 | 38,700 | — | — |
| 2016-04-11 | $21.54 | $21.54 | 36,300 | — | — |
| 2016-04-08 | $22.15 | $22.15 | 35,200 | — | — |
| 2016-04-07 | $21.89 | $21.89 | 23,100 | — | — |
| 2016-04-06 | $22.33 | $22.33 | 38,200 | — | — |
| 2016-04-05 | $21.86 | $21.86 | 20,200 | — | — |
| 2016-04-04 | $22.23 | $22.23 | 42,200 | — | — |
| 2016-04-01 | $22.75 | $22.75 | 49,500 | — | — |
| 2016-03-31 | $22.75 | $22.75 | 35,800 | — | — |
| 2016-03-30 | $22.44 | $22.44 | 50,100 | — | — |
| 2016-03-29 | $23.04 | $23.04 | 70,600 | — | — |
| 2016-03-28 | $21.45 | $21.45 | 25,900 | — | — |
| 2016-03-24 | $21.75 | $21.75 | 35,900 | — | — |
| 2016-03-23 | $21.09 | $21.09 | 39,100 | — | — |
| 2016-03-22 | $21.88 | $21.88 | 49,100 | — | — |
| 2016-03-21 | $22.85 | $22.85 | 81,400 | — | — |
| 2016-03-18 | $22.58 | $22.58 | 117,600 | — | — |
| 2016-03-17 | $21.71 | $21.71 | 66,200 | — | — |
| 2016-03-16 | $21.79 | $21.79 | 198,500 | — | — |
| 2016-03-15 | $19.92 | $19.92 | 44,900 | — | — |
| 2016-03-14 | $20.29 | $20.29 | 36,600 | — | — |
| 2016-03-11 | $20.53 | $20.53 | 24,900 | — | — |
| 2016-03-10 | $20.04 | $20.04 | 36,500 | — | — |
| 2016-03-09 | $20.32 | $20.32 | 19,300 | — | — |
| 2016-03-08 | $19.81 | $19.81 | 34,500 | — | — |
| 2016-03-07 | $20.14 | $20.14 | 24,600 | — | — |
| 2016-03-04 | $20.06 | $20.06 | 32,900 | — | — |
| 2016-03-03 | $19.76 | $19.76 | 34,700 | — | — |
| 2016-03-02 | $19.63 | $19.63 | 35,300 | — | — |
| 2016-03-01 | $19.37 | $19.37 | 30,900 | — | — |
| 2016-02-29 | $19.25 | $19.25 | 40,400 | — | — |
| 2016-02-26 | $19.21 | $19.21 | 28,400 | — | — |
| 2016-02-25 | $19.08 | $19.08 | 18,500 | — | — |
| 2016-02-24 | $18.60 | $18.60 | 27,300 | — | — |
| 2016-02-23 | $18.57 | $18.57 | 51,300 | — | — |
| 2016-02-22 | $18.40 | $18.40 | 67,900 | — | — |
| 2016-02-19 | $18.92 | $18.92 | 32,200 | — | — |
| 2016-02-18 | $18.81 | $18.81 | 49,300 | — | — |
| 2016-02-17 | $18.70 | $18.70 | 50,000 | — | — |
| 2016-02-16 | $18.58 | $18.58 | 73,500 | — | — |
| 2016-02-12 | $18.21 | $18.21 | 35,400 | — | — |
| 2016-02-11 | $17.78 | $17.78 | 77,000 | — | — |
| 2016-02-10 | $18.04 | $18.04 | 54,000 | — | — |
| 2016-02-09 | $17.81 | $17.81 | 52,000 | — | — |
| 2016-02-08 | $18.11 | $18.11 | 32,100 | — | — |
| 2016-02-05 | $18.05 | $18.05 | 47,000 | — | — |
| 2016-02-04 | $18.60 | $18.60 | 20,100 | — | — |
| 2016-02-03 | $18.76 | $18.76 | 34,200 | — | — |
| 2016-02-02 | $18.70 | $18.70 | 41,900 | — | — |
| 2016-02-01 | $19.25 | $19.25 | 26,500 | — | — |
| 2016-01-29 | $19.76 | $19.76 | 76,200 | — | — |
| 2016-01-28 | $18.78 | $18.78 | 39,700 | — | — |
| 2016-01-27 | $18.90 | $18.90 | 65,600 | — | — |
| 2016-01-26 | $19.30 | $19.30 | 30,700 | — | — |
| 2016-01-25 | $18.92 | $18.92 | 40,200 | — | — |
| 2016-01-22 | $19.26 | $19.26 | 65,000 | — | — |
| 2016-01-21 | $18.83 | $18.83 | 49,300 | — | — |
| 2016-01-20 | $19.58 | $19.58 | 73,500 | — | — |
| 2016-01-19 | $18.91 | $18.91 | 92,000 | — | — |
| 2016-01-15 | $20.03 | $20.03 | 62,500 | — | — |
| 2016-01-14 | $20.04 | $20.04 | 60,200 | — | — |
| 2016-01-13 | $19.80 | $19.80 | 83,400 | — | — |
| 2016-01-12 | $21.52 | $21.52 | 55,000 | — | — |
| 2016-01-11 | $20.78 | $20.78 | 77,500 | — | — |
| 2016-01-08 | $20.78 | $20.78 | 95,400 | — | — |
| 2016-01-07 | $19.74 | $19.74 | 56,200 | — | — |
| 2016-01-06 | $20.31 | $20.31 | 76,700 | — | — |
| 2016-01-05 | $20.06 | $20.06 | 69,500 | — | — |
| 2016-01-04 | $19.86 | $19.86 | 68,200 | — | — |