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
- 2015-11-11 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 | $26.15 | $26.15 | 60,700 | — | — |
| 2016-12-29 | $27.30 | $27.30 | 39,400 | — | — |
| 2016-12-28 | $27.90 | $27.90 | 22,500 | — | — |
| 2016-12-27 | $29.15 | $29.15 | 12,700 | — | — |
| 2016-12-23 | $28.75 | $28.75 | 14,500 | — | — |
| 2016-12-22 | $27.20 | $27.20 | 37,900 | — | — |
| 2016-12-21 | $28.85 | $28.85 | 23,600 | — | — |
| 2016-12-20 | $28.60 | $28.60 | 55,800 | — | — |
| 2016-12-19 | $28.60 | $28.60 | 41,800 | — | — |
| 2016-12-16 | $29.20 | $29.20 | 99,700 | — | — |
| 2016-12-15 | $29.55 | $29.55 | 95,400 | — | — |
| 2016-12-14 | $29.60 | $29.60 | 61,700 | — | — |
| 2016-12-13 | $31.75 | $31.75 | 16,900 | — | — |
| 2016-12-12 | $32.05 | $32.05 | 39,700 | — | — |
| 2016-12-09 | $33.25 | $33.25 | 45,400 | — | — |
| 2016-12-08 | $33.70 | $33.70 | 64,200 | — | — |
| 2016-12-07 | $34.30 | $34.30 | 44,900 | — | — |
| 2016-12-06 | $37.00 | $37.00 | 32,100 | — | — |
| 2016-12-05 | $36.20 | $36.20 | 41,700 | — | — |
| 2016-12-02 | $35.85 | $35.85 | 42,000 | — | — |
| 2016-12-01 | $35.80 | $35.80 | 40,800 | — | — |
| 2016-11-30 | $35.60 | $35.60 | 108,400 | — | — |
| 2016-11-29 | $37.15 | $37.15 | 46,000 | — | — |
| 2016-11-28 | $37.75 | $37.75 | 48,000 | — | — |
| 2016-11-25 | $39.55 | $39.55 | 39,200 | — | — |
| 2016-11-23 | $38.90 | $38.90 | 34,300 | — | — |
| 2016-11-22 | $37.55 | $37.55 | 38,900 | — | — |
| 2016-11-21 | $37.95 | $37.95 | 17,900 | — | — |
| 2016-11-18 | $37.95 | $37.95 | 30,100 | — | — |
| 2016-11-17 | $37.75 | $37.75 | 98,400 | — | — |
| 2016-11-16 | $36.60 | $36.60 | 46,600 | — | — |
| 2016-11-15 | $37.90 | $37.90 | 83,900 | — | — |
| 2016-11-14 | $37.35 | $37.35 | 79,800 | — | — |
| 2016-11-11 | $36.50 | $36.50 | 109,100 | — | — |
| 2016-11-10 | $36.42 | $36.42 | 72,600 | — | — |
| 2016-11-09 | $36.45 | $36.45 | 173,200 | — | — |
| 2016-11-08 | $31.60 | $31.60 | 50,600 | — | — |
| 2016-11-07 | $33.85 | $33.85 | 51,100 | — | — |
| 2016-11-04 | $34.05 | $34.05 | 33,100 | — | — |
| 2016-11-03 | $32.35 | $32.35 | 52,900 | — | — |
| 2016-11-02 | $32.50 | $32.50 | 43,300 | — | — |
| 2016-11-01 | $31.90 | $31.90 | 49,600 | — | — |
| 2016-10-31 | $31.85 | $31.85 | 74,100 | — | — |
| 2016-10-28 | $31.35 | $31.35 | 27,900 | — | — |
| 2016-10-27 | $31.20 | $31.20 | 47,200 | — | — |
| 2016-10-26 | $31.25 | $31.25 | 142,100 | — | — |
| 2016-10-25 | $30.70 | $30.70 | 41,200 | — | — |
| 2016-10-24 | $30.85 | $30.85 | 18,900 | — | — |
| 2016-10-21 | $30.14 | $30.14 | 16,300 | — | — |
| 2016-10-20 | $30.23 | $30.23 | 21,800 | — | — |
| 2016-10-19 | $30.03 | $30.03 | 44,500 | — | — |
| 2016-10-18 | $29.56 | $29.56 | 52,000 | — | — |
| 2016-10-17 | $29.05 | $29.05 | 87,100 | — | — |
| 2016-10-14 | $28.77 | $28.77 | 90,800 | — | — |
| 2016-10-13 | $28.57 | $28.57 | 121,700 | — | — |
| 2016-10-12 | $29.82 | $29.82 | 105,700 | — | — |
| 2016-10-11 | $30.60 | $30.60 | 34,900 | — | — |
| 2016-10-10 | $31.43 | $31.43 | 73,500 | — | — |
| 2016-10-07 | $30.27 | $30.27 | 85,100 | — | — |
| 2016-10-06 | $29.64 | $29.64 | 326,200 | — | — |
| 2016-10-05 | $32.92 | $32.92 | 265,600 | — | — |
| 2016-10-04 | $31.55 | $31.55 | 54,800 | — | — |
| 2016-10-03 | $31.17 | $31.17 | 66,400 | — | — |
| 2016-09-30 | $32.47 | $32.47 | 73,100 | — | — |
| 2016-09-29 | $32.17 | $32.17 | 206,700 | — | — |
| 2016-09-28 | $32.17 | $32.17 | 42,900 | — | — |
| 2016-09-27 | $31.96 | $31.96 | 57,300 | — | — |
| 2016-09-26 | $33.31 | $33.31 | 209,200 | — | — |
| 2016-09-23 | $34.32 | $34.32 | 113,900 | — | — |
| 2016-09-22 | $33.61 | $33.61 | 205,200 | — | — |
| 2016-09-21 | $29.27 | $29.27 | 85,600 | — | — |
| 2016-09-20 | $27.22 | $27.22 | 105,700 | — | — |
| 2016-09-19 | $26.10 | $26.10 | 176,600 | — | — |
| 2016-09-16 | $25.70 | $25.70 | 125,000 | — | — |
| 2016-09-15 | $25.47 | $25.47 | 52,500 | — | — |
| 2016-09-14 | $25.08 | $25.08 | 60,000 | — | — |
| 2016-09-13 | $24.72 | $24.72 | 26,300 | — | — |
| 2016-09-12 | $25.67 | $25.67 | 61,200 | — | — |
| 2016-09-09 | $25.90 | $25.90 | 59,400 | — | — |
| 2016-09-08 | $26.00 | $26.00 | 47,600 | — | — |
| 2016-09-07 | $26.24 | $26.24 | 140,300 | — | — |
| 2016-09-06 | $25.10 | $25.10 | 38,200 | — | — |
| 2016-09-02 | $24.99 | $24.99 | 13,700 | — | — |
| 2016-09-01 | $23.28 | $23.28 | 50,700 | — | — |
| 2016-08-31 | $24.94 | $24.94 | 40,500 | — | — |
| 2016-08-30 | $25.05 | $25.05 | 135,200 | — | — |
| 2016-08-29 | $24.91 | $24.91 | 17,200 | — | — |
| 2016-08-26 | $24.55 | $24.55 | 44,100 | — | — |
| 2016-08-25 | $24.20 | $24.20 | 30,600 | — | — |
| 2016-08-24 | $23.60 | $23.60 | 22,800 | — | — |
| 2016-08-23 | $22.97 | $22.97 | 22,800 | — | — |
| 2016-08-22 | $22.37 | $22.37 | 24,200 | — | — |
| 2016-08-19 | $22.43 | $22.43 | 47,000 | — | — |
| 2016-08-18 | $22.59 | $22.59 | 55,300 | — | — |
| 2016-08-17 | $21.87 | $21.87 | 88,900 | — | — |
| 2016-08-16 | $20.89 | $20.89 | 37,400 | — | — |
| 2016-08-15 | $20.57 | $20.57 | 17,900 | — | — |
| 2016-08-12 | $19.76 | $19.76 | 14,900 | — | — |
| 2016-08-11 | $19.74 | $19.74 | 8,900 | — | — |
| 2016-08-10 | $19.34 | $19.34 | 10,700 | — | — |
| 2016-08-09 | $19.63 | $19.63 | 4,500 | — | — |
| 2016-08-08 | $19.49 | $19.49 | 25,300 | — | — |
| 2016-08-05 | $19.25 | $19.25 | 8,500 | — | — |
| 2016-08-04 | $18.56 | $18.56 | 8,200 | — | — |
| 2016-08-03 | $18.09 | $18.09 | 41,900 | — | — |
| 2016-08-02 | $18.24 | $18.24 | 19,600 | — | — |
| 2016-08-01 | $18.36 | $18.36 | 18,900 | — | — |
| 2016-07-29 | $19.31 | $19.31 | 17,600 | — | — |
| 2016-07-28 | $19.17 | $19.17 | 22,200 | — | — |
| 2016-07-27 | $19.84 | $19.84 | 39,900 | — | — |
| 2016-07-26 | $19.87 | $19.87 | 47,300 | — | — |
| 2016-07-25 | $19.60 | $19.60 | 58,300 | — | — |
| 2016-07-22 | $21.10 | $21.10 | 21,000 | — | — |
| 2016-07-21 | $21.94 | $21.94 | 51,300 | — | — |
| 2016-07-20 | $22.60 | $22.60 | 73,200 | — | — |
| 2016-07-19 | $23.45 | $23.45 | 140,400 | — | — |
| 2016-07-18 | $26.63 | $26.63 | 103,400 | — | — |
| 2016-07-15 | $22.88 | $22.88 | 31,600 | — | — |
| 2016-07-14 | $22.13 | $22.13 | 15,300 | — | — |
| 2016-07-13 | $22.47 | $22.47 | 40,100 | — | — |
| 2016-07-12 | $23.00 | $23.00 | 32,900 | — | — |
| 2016-07-11 | $21.69 | $21.69 | 36,700 | — | — |
| 2016-07-08 | $22.47 | $22.47 | 64,200 | — | — |
| 2016-07-07 | $21.20 | $21.20 | 65,700 | — | — |
| 2016-07-06 | $20.49 | $20.49 | 23,400 | — | — |
| 2016-07-05 | $20.33 | $20.33 | 46,300 | — | — |
| 2016-07-01 | $19.94 | $19.94 | 47,400 | — | — |
| 2016-06-30 | $20.69 | $20.69 | 37,100 | — | — |
| 2016-06-29 | $20.47 | $20.47 | 37,600 | — | — |
| 2016-06-28 | $20.15 | $20.15 | 92,900 | — | — |
| 2016-06-27 | $20.01 | $20.01 | 84,200 | — | — |
| 2016-06-24 | $20.25 | $20.25 | 836,700 | — | — |
| 2016-06-23 | $20.73 | $20.73 | 99,700 | — | — |
| 2016-06-22 | $20.02 | $20.02 | 115,000 | — | — |
| 2016-06-21 | $20.28 | $20.28 | 98,100 | — | — |
| 2016-06-20 | $20.50 | $20.50 | 112,600 | — | — |
| 2016-06-17 | $19.33 | $19.33 | 67,600 | — | — |
| 2016-06-16 | $18.79 | $18.79 | 219,400 | — | — |
| 2016-06-15 | $17.11 | $17.11 | 101,700 | — | — |
| 2016-06-14 | $16.13 | $16.13 | 30,700 | — | — |
| 2016-06-13 | $15.63 | $15.63 | 57,700 | — | — |
| 2016-06-10 | $16.04 | $16.04 | 48,500 | — | — |
| 2016-06-09 | $15.41 | $15.41 | 31,700 | — | — |
| 2016-06-08 | $15.70 | $15.70 | 60,800 | — | — |
| 2016-06-07 | $15.25 | $15.25 | 65,800 | — | — |
| 2016-06-06 | $15.58 | $15.58 | 56,100 | — | — |
| 2016-06-03 | $15.90 | $15.90 | 31,100 | — | — |
| 2016-06-02 | $16.21 | $16.21 | 46,800 | — | — |
| 2016-06-01 | $16.27 | $16.27 | 54,400 | — | — |
| 2016-05-31 | $15.91 | $15.91 | 22,300 | — | — |
| 2016-05-27 | $15.53 | $15.53 | 17,900 | — | — |
| 2016-05-26 | $15.08 | $15.08 | 302,100 | — | — |
| 2016-05-25 | $16.28 | $16.28 | 20,600 | — | — |
| 2016-05-24 | $16.25 | $16.25 | 17,100 | — | — |
| 2016-05-23 | $16.30 | $16.30 | 42,600 | — | — |
| 2016-05-20 | $15.64 | $15.64 | 16,800 | — | — |
| 2016-05-19 | $15.33 | $15.33 | 20,900 | — | — |
| 2016-05-18 | $15.50 | $15.50 | 21,400 | — | — |
| 2016-05-17 | $14.71 | $14.71 | 85,800 | — | — |
| 2016-05-16 | $14.74 | $14.74 | 17,300 | — | — |
| 2016-05-13 | $15.12 | $15.12 | 26,700 | — | — |
| 2016-05-12 | $15.33 | $15.33 | 20,200 | — | — |
| 2016-05-11 | $15.65 | $15.65 | 21,900 | — | — |
| 2016-05-10 | $15.50 | $15.50 | 136,700 | — | — |
| 2016-05-09 | $15.48 | $15.48 | 153,500 | — | — |
| 2016-05-06 | $15.20 | $15.20 | 76,500 | — | — |
| 2016-05-05 | $15.28 | $15.28 | 93,100 | — | — |
| 2016-05-04 | $14.63 | $14.63 | 4,800 | — | — |
| 2016-05-03 | $14.60 | $14.60 | 21,000 | — | — |
| 2016-05-02 | $14.21 | $14.21 | 63,300 | — | — |
| 2016-04-29 | $13.52 | $13.52 | 28,800 | — | — |
| 2016-04-28 | $13.40 | $13.40 | 42,300 | — | — |
| 2016-04-27 | $13.59 | $13.59 | 15,000 | — | — |
| 2016-04-26 | $13.85 | $13.85 | 41,300 | — | — |
| 2016-04-25 | $13.85 | $13.85 | 37,300 | — | — |
| 2016-04-22 | $13.52 | $13.52 | 26,900 | — | — |
| 2016-04-21 | $14.07 | $14.07 | 30,200 | — | — |
| 2016-04-20 | $13.25 | $13.25 | 25,000 | — | — |
| 2016-04-19 | $13.18 | $13.18 | 84,400 | — | — |
| 2016-04-18 | $12.61 | $12.61 | 8,700 | — | — |
| 2016-04-15 | $12.87 | $12.87 | 29,100 | — | — |
| 2016-04-14 | $12.66 | $12.66 | 15,800 | — | — |
| 2016-04-13 | $12.96 | $12.96 | 55,000 | — | — |
| 2016-04-12 | $12.76 | $12.76 | 56,300 | — | — |
| 2016-04-11 | $12.98 | $12.98 | 14,700 | — | — |
| 2016-04-08 | $13.03 | $13.03 | 14,700 | — | — |
| 2016-04-07 | $12.97 | $12.97 | 31,100 | — | — |
| 2016-04-06 | $13.13 | $13.13 | 55,600 | — | — |
| 2016-04-05 | $12.56 | $12.56 | 30,300 | — | — |
| 2016-04-04 | $13.72 | $13.72 | 18,300 | — | — |
| 2016-04-01 | $13.70 | $13.70 | 34,100 | — | — |
| 2016-03-31 | $13.88 | $13.88 | 32,300 | — | — |
| 2016-03-30 | $14.35 | $14.35 | 6,000 | — | — |
| 2016-03-29 | $14.33 | $14.33 | 14,900 | — | — |
| 2016-03-28 | $14.49 | $14.49 | 7,700 | — | — |
| 2016-03-24 | $14.51 | $14.51 | 73,500 | — | — |
| 2016-03-23 | $14.00 | $14.00 | 9,500 | — | — |
| 2016-03-22 | $13.95 | $13.95 | 44,000 | — | — |
| 2016-03-21 | $13.94 | $13.94 | 30,600 | — | — |
| 2016-03-18 | $14.59 | $14.59 | 56,700 | — | — |
| 2016-03-17 | $18.97 | $18.97 | 28,700 | — | — |
| 2016-03-16 | $19.80 | $19.80 | 80,300 | — | — |
| 2016-03-15 | $19.45 | $19.45 | 32,300 | — | — |
| 2016-03-14 | $16.95 | $16.95 | 26,000 | — | — |
| 2016-03-11 | $14.27 | $14.27 | 10,400 | — | — |
| 2016-03-10 | $14.70 | $14.70 | 13,700 | — | — |
| 2016-03-09 | $14.15 | $14.15 | 7,700 | — | — |
| 2016-03-08 | $14.11 | $14.11 | 18,200 | — | — |
| 2016-03-07 | $14.74 | $14.74 | 10,100 | — | — |
| 2016-03-04 | $15.12 | $15.12 | 6,700 | — | — |
| 2016-03-03 | $15.30 | $15.30 | 1,500 | — | — |
| 2016-03-02 | $14.82 | $14.82 | 12,800 | — | — |
| 2016-03-01 | $14.10 | $14.10 | 27,500 | — | — |
| 2016-02-29 | $15.05 | $15.05 | 1,400 | — | — |
| 2016-02-26 | $14.80 | $14.80 | 7,200 | — | — |
| 2016-02-25 | $14.70 | $14.70 | 5,600 | — | — |
| 2016-02-24 | $14.18 | $14.18 | 15,100 | — | — |
| 2016-02-23 | $15.48 | $15.48 | 6,800 | — | — |
| 2016-02-22 | $14.29 | $14.29 | 13,900 | — | — |
| 2016-02-19 | $13.59 | $13.59 | 5,300 | — | — |
| 2016-02-18 | $13.29 | $13.29 | 14,600 | — | — |
| 2016-02-17 | $10.12 | $10.12 | 23,800 | — | — |
| 2016-02-16 | $9.60 | $9.60 | 8,500 | — | — |
| 2016-02-12 | $9.96 | $9.96 | 41,300 | — | — |
| 2016-02-11 | $10.08 | $10.08 | 1,200 | — | — |
| 2016-02-10 | $9.72 | $9.72 | 2,800 | — | — |
| 2016-02-09 | $11.11 | $11.11 | 3,800 | — | — |
| 2016-02-08 | $11.04 | $11.04 | 3,900 | — | — |
| 2016-02-05 | $12.59 | $12.59 | 2,000 | — | — |
| 2016-02-04 | $12.75 | $12.75 | 8,700 | — | — |
| 2016-02-03 | $12.59 | $12.59 | 6,900 | — | — |
| 2016-02-02 | $12.75 | $12.75 | 13,100 | — | — |
| 2016-02-01 | $12.96 | $12.96 | 17,700 | — | — |
| 2016-01-29 | $13.53 | $13.53 | 4,400 | — | — |
| 2016-01-28 | $13.77 | $13.77 | 2,300 | — | — |
| 2016-01-27 | $13.22 | $13.22 | 13,400 | — | — |
| 2016-01-26 | $13.47 | $13.47 | 8,500 | — | — |
| 2016-01-25 | $14.27 | $14.27 | 13,200 | — | — |
| 2016-01-22 | $15.21 | $15.21 | 9,600 | — | — |
| 2016-01-21 | $15.20 | $15.20 | 27,200 | — | — |
| 2016-01-20 | $15.92 | $15.92 | 37,400 | — | — |
| 2016-01-19 | $15.31 | $15.31 | 9,800 | — | — |
| 2016-01-15 | $13.98 | $13.98 | 38,000 | — | — |
| 2016-01-14 | $13.10 | $13.10 | 30,000 | — | — |
| 2016-01-13 | $13.25 | $13.25 | 27,100 | — | — |
| 2016-01-12 | $13.23 | $13.23 | 30,200 | — | — |
| 2016-01-11 | $13.36 | $13.36 | 24,800 | — | — |
| 2016-01-08 | $13.20 | $13.20 | 50,900 | — | — |
| 2016-01-07 | $14.06 | $14.06 | 14,900 | — | — |
| 2016-01-06 | $14.17 | $14.17 | 21,900 | — | — |
| 2016-01-05 | $14.58 | $14.58 | 24,000 | — | — |
| 2016-01-04 | $15.07 | $15.07 | 39,600 | — | — |