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
- 2008-11-25 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 | $20.06 | $20.06 | 143,200 | — | — |
| 2016-12-29 | $19.96 | $19.96 | 650,400 | — | — |
| 2016-12-28 | $20.13 | $20.13 | 259,600 | — | — |
| 2016-12-27 | $20.23 | $20.23 | 73,600 | — | — |
| 2016-12-23 | $20.21 | $20.21 | 299,600 | — | — |
| 2016-12-22 | $20.28 | $20.28 | 87,600 | — | — |
| 2016-12-21 | $20.26 | $20.26 | 771,600 | — | — |
| 2016-12-20 | $20.36 | $20.36 | 328,000 | — | — |
| 2016-12-19 | $20.11 | $20.11 | 580,000 | — | — |
| 2016-12-16 | $20.40 | $20.40 | 245,600 | — | — |
| 2016-12-15 | $20.46 | $20.46 | 641,600 | — | — |
| 2016-12-14 | $20.11 | $20.11 | 891,600 | — | — |
| 2016-12-13 | $19.47 | $19.47 | 171,600 | — | — |
| 2016-12-12 | $19.41 | $19.41 | 318,400 | — | — |
| 2016-12-09 | $19.50 | $19.50 | 762,800 | — | — |
| 2016-12-08 | $19.07 | $19.07 | 153,200 | — | — |
| 2016-12-07 | $19.01 | $19.01 | 132,400 | — | — |
| 2016-12-06 | $19.09 | $19.09 | 294,800 | — | — |
| 2016-12-05 | $19.01 | $19.01 | 705,600 | — | — |
| 2016-12-02 | $18.93 | $18.93 | 423,200 | — | — |
| 2016-12-01 | $19.09 | $19.09 | 2,578,400 | — | — |
| 2016-11-30 | $19.22 | $19.22 | 772,800 | — | — |
| 2016-11-29 | $18.57 | $18.57 | 243,200 | — | — |
| 2016-11-28 | $18.47 | $18.47 | 700,800 | — | — |
| 2016-11-25 | $18.84 | $18.84 | 200,400 | — | — |
| 2016-11-23 | $18.61 | $18.61 | 489,600 | — | — |
| 2016-11-22 | $18.15 | $18.15 | 331,200 | — | — |
| 2016-11-21 | $18.14 | $18.14 | 304,800 | — | — |
| 2016-11-18 | $18.07 | $18.07 | 735,200 | — | — |
| 2016-11-17 | $17.79 | $17.79 | 590,800 | — | — |
| 2016-11-16 | $17.50 | $17.50 | 703,600 | — | — |
| 2016-11-15 | $17.54 | $17.54 | 799,600 | — | — |
| 2016-11-14 | $17.29 | $17.29 | 1,749,200 | — | — |
| 2016-11-11 | $16.76 | $16.76 | 3,477,200 | — | — |
| 2016-11-10 | $16.82 | $16.82 | 869,600 | — | — |
| 2016-11-09 | $16.50 | $16.50 | 1,385,600 | — | — |
| 2016-11-08 | $16.27 | $16.27 | 421,600 | — | — |
| 2016-11-07 | $16.08 | $16.08 | 620,000 | — | — |
| 2016-11-04 | $15.63 | $15.63 | 287,200 | — | — |
| 2016-11-03 | $15.61 | $15.61 | 275,600 | — | — |
| 2016-11-02 | $15.76 | $15.76 | 652,400 | — | — |
| 2016-11-01 | $15.96 | $15.96 | 366,000 | — | — |
| 2016-10-31 | $16.22 | $16.22 | 342,000 | — | — |
| 2016-10-28 | $16.17 | $16.17 | 438,400 | — | — |
| 2016-10-27 | $16.33 | $16.33 | 385,200 | — | — |
| 2016-10-26 | $16.10 | $16.10 | 168,400 | — | — |
| 2016-10-25 | $16.01 | $16.01 | 457,600 | — | — |
| 2016-10-24 | $16.02 | $16.02 | 354,400 | — | — |
| 2016-10-21 | $15.89 | $15.89 | 243,600 | — | — |
| 2016-10-20 | $15.93 | $15.93 | 251,600 | — | — |
| 2016-10-19 | $15.77 | $15.77 | 191,600 | — | — |
| 2016-10-18 | $15.89 | $15.89 | 92,800 | — | — |
| 2016-10-17 | $15.90 | $15.90 | 244,000 | — | — |
| 2016-10-14 | $16.01 | $16.01 | 403,200 | — | — |
| 2016-10-13 | $15.82 | $15.82 | 450,000 | — | — |
| 2016-10-12 | $16.01 | $16.01 | 450,800 | — | — |
| 2016-10-11 | $15.77 | $15.77 | 161,200 | — | — |
| 2016-10-10 | $15.83 | $15.83 | 233,200 | — | — |
| 2016-10-07 | $15.62 | $15.62 | 302,000 | — | — |
| 2016-10-06 | $15.97 | $15.97 | 513,200 | — | — |
| 2016-10-05 | $15.82 | $15.82 | 302,400 | — | — |
| 2016-10-04 | $15.60 | $15.60 | 777,600 | — | — |
| 2016-10-03 | $15.22 | $15.22 | 267,200 | — | — |
| 2016-09-30 | $15.16 | $15.16 | 144,400 | — | — |
| 2016-09-29 | $15.06 | $15.06 | 1,158,400 | — | — |
| 2016-09-28 | $14.94 | $14.94 | 221,600 | — | — |
| 2016-09-27 | $14.85 | $14.85 | 353,600 | — | — |
| 2016-09-26 | $14.82 | $14.82 | 504,800 | — | — |
| 2016-09-23 | $15.06 | $15.06 | 302,000 | — | — |
| 2016-09-22 | $14.98 | $14.98 | 721,200 | — | — |
| 2016-09-21 | $14.89 | $14.89 | 1,508,800 | — | — |
| 2016-09-20 | $15.26 | $15.26 | 271,200 | — | — |
| 2016-09-19 | $15.29 | $15.29 | 152,400 | — | — |
| 2016-09-16 | $15.44 | $15.44 | 216,000 | — | — |
| 2016-09-15 | $15.38 | $15.38 | 143,600 | — | — |
| 2016-09-14 | $15.46 | $15.46 | 262,400 | — | — |
| 2016-09-13 | $15.53 | $15.53 | 608,000 | — | — |
| 2016-09-12 | $15.29 | $15.29 | 511,200 | — | — |
| 2016-09-09 | $15.55 | $15.55 | 272,000 | — | — |
| 2016-09-08 | $15.50 | $15.50 | 144,400 | — | — |
| 2016-09-07 | $15.27 | $15.27 | 360,800 | — | — |
| 2016-09-06 | $15.36 | $15.36 | 555,200 | — | — |
| 2016-09-02 | $15.98 | $15.98 | 547,200 | — | — |
| 2016-09-01 | $15.74 | $15.74 | 425,200 | — | — |
| 2016-08-31 | $15.80 | $15.80 | 514,400 | — | — |
| 2016-08-30 | $15.68 | $15.68 | 470,400 | — | — |
| 2016-08-29 | $15.34 | $15.34 | 976,400 | — | — |
| 2016-08-26 | $15.32 | $15.32 | 835,600 | — | — |
| 2016-08-25 | $14.95 | $14.95 | 214,400 | — | — |
| 2016-08-24 | $14.92 | $14.92 | 346,800 | — | — |
| 2016-08-23 | $14.85 | $14.85 | 170,400 | — | — |
| 2016-08-22 | $14.87 | $14.87 | 465,600 | — | — |
| 2016-08-19 | $14.83 | $14.83 | 316,000 | — | — |
| 2016-08-18 | $14.76 | $14.76 | 314,800 | — | — |
| 2016-08-17 | $14.85 | $14.85 | 235,200 | — | — |
| 2016-08-16 | $14.86 | $14.86 | 595,200 | — | — |
| 2016-08-15 | $15.15 | $15.14 | 281,600 | — | — |
| 2016-08-12 | $15.15 | $15.14 | 287,200 | — | — |
| 2016-08-11 | $15.35 | $15.35 | 127,200 | — | — |
| 2016-08-10 | $15.16 | $15.16 | 304,400 | — | — |
| 2016-08-09 | $15.35 | $15.35 | 159,200 | — | — |
| 2016-08-08 | $15.52 | $15.52 | 230,000 | — | — |
| 2016-08-05 | $15.32 | $15.32 | 341,200 | — | — |
| 2016-08-04 | $15.14 | $15.14 | 399,600 | — | — |
| 2016-08-03 | $15.15 | $15.15 | 416,000 | — | — |
| 2016-08-02 | $15.05 | $15.05 | 1,290,000 | — | — |
| 2016-08-01 | $15.52 | $15.52 | 550,400 | — | — |
| 2016-07-29 | $15.44 | $15.44 | 2,259,200 | — | — |
| 2016-07-28 | $16.48 | $16.48 | 511,600 | — | — |
| 2016-07-27 | $16.44 | $16.44 | 640,400 | — | — |
| 2016-07-26 | $16.25 | $16.25 | 1,490,400 | — | — |
| 2016-07-25 | $16.63 | $16.63 | 1,182,000 | — | — |
| 2016-07-22 | $16.71 | $16.71 | 237,600 | — | — |
| 2016-07-21 | $16.60 | $16.60 | 417,600 | — | — |
| 2016-07-20 | $16.98 | $16.98 | 448,400 | — | — |
| 2016-07-19 | $16.73 | $16.73 | 754,000 | — | — |
| 2016-07-18 | $16.73 | $16.73 | 1,164,000 | — | — |
| 2016-07-15 | $16.53 | $16.53 | 453,600 | — | — |
| 2016-07-14 | $16.49 | $16.49 | 908,400 | — | — |
| 2016-07-13 | $16.21 | $16.21 | 522,400 | — | — |
| 2016-07-12 | $16.34 | $16.34 | 845,600 | — | — |
| 2016-07-11 | $15.74 | $15.74 | 775,200 | — | — |
| 2016-07-08 | $15.03 | $15.03 | 234,400 | — | — |
| 2016-07-07 | $15.12 | $15.12 | 270,800 | — | — |
| 2016-07-06 | $15.30 | $15.30 | 331,200 | — | — |
| 2016-07-05 | $15.41 | $15.40 | 334,800 | — | — |
| 2016-07-01 | $15.67 | $15.67 | 386,000 | — | — |
| 2016-06-30 | $15.88 | $15.88 | 547,600 | — | — |
| 2016-06-29 | $15.74 | $15.74 | 381,600 | — | — |
| 2016-06-28 | $15.67 | $15.67 | 672,000 | — | — |
| 2016-06-27 | $15.53 | $15.53 | 1,044,000 | — | — |
| 2016-06-24 | $15.57 | $15.57 | 2,760,800 | — | — |
| 2016-06-23 | $16.77 | $16.77 | 805,600 | — | — |
| 2016-06-22 | $16.32 | $16.32 | 202,000 | — | — |
| 2016-06-21 | $16.42 | $16.42 | 375,600 | — | — |
| 2016-06-20 | $16.14 | $16.14 | 293,600 | — | — |
| 2016-06-17 | $16.24 | $16.24 | 217,200 | — | — |
| 2016-06-16 | $16.29 | $16.29 | 624,800 | — | — |
| 2016-06-15 | $16.84 | $16.84 | 218,000 | — | — |
| 2016-06-14 | $16.86 | $16.86 | 203,200 | — | — |
| 2016-06-13 | $16.87 | $16.87 | 326,400 | — | — |
| 2016-06-10 | $17.06 | $17.06 | 222,800 | — | — |
| 2016-06-09 | $17.15 | $17.15 | 355,600 | — | — |
| 2016-06-08 | $17.17 | $17.17 | 469,600 | — | — |
| 2016-06-07 | $17.23 | $17.23 | 343,600 | — | — |
| 2016-06-06 | $17.31 | $17.31 | 262,800 | — | — |
| 2016-06-03 | $17.04 | $17.04 | 877,200 | — | — |
| 2016-06-02 | $17.75 | $17.75 | 112,000 | — | — |
| 2016-06-01 | $17.98 | $17.98 | 252,000 | — | — |
| 2016-05-31 | $18.38 | $18.38 | 332,000 | — | — |
| 2016-05-27 | $18.28 | $18.28 | 212,800 | — | — |
| 2016-05-26 | $18.07 | $18.07 | 332,400 | — | — |
| 2016-05-25 | $18.16 | $18.16 | 447,600 | — | — |
| 2016-05-24 | $18.15 | $18.15 | 134,800 | — | — |
| 2016-05-23 | $17.89 | $17.89 | 200,800 | — | — |
| 2016-05-20 | $18.21 | $18.21 | 441,600 | — | — |
| 2016-05-19 | $18.13 | $18.13 | 108,800 | — | — |
| 2016-05-18 | $18.22 | $18.22 | 465,200 | — | — |
| 2016-05-17 | $17.86 | $17.86 | 174,400 | — | — |
| 2016-05-16 | $17.82 | $17.82 | 524,800 | — | — |
| 2016-05-13 | $17.69 | $17.69 | 399,200 | — | — |
| 2016-05-12 | $17.85 | $17.85 | 103,200 | — | — |
| 2016-05-11 | $17.66 | $17.66 | 446,400 | — | — |
| 2016-05-10 | $17.92 | $17.92 | 144,400 | — | — |
| 2016-05-09 | $17.63 | $17.63 | 300,000 | — | — |
| 2016-05-06 | $17.23 | $17.23 | 168,400 | — | — |
| 2016-05-05 | $17.26 | $17.26 | 90,000 | — | — |
| 2016-05-04 | $17.17 | $17.17 | 328,800 | — | — |
| 2016-05-03 | $17.01 | $17.01 | 622,800 | — | — |
| 2016-05-02 | $17.02 | $17.02 | 122,000 | — | — |
| 2016-04-29 | $17.00 | $17.00 | 530,000 | — | — |
| 2016-04-28 | $17.54 | $17.54 | 898,400 | — | — |
| 2016-04-27 | $18.77 | $18.77 | 286,800 | — | — |
| 2016-04-26 | $18.73 | $18.73 | 511,600 | — | — |
| 2016-04-25 | $18.62 | $18.62 | 178,000 | — | — |
| 2016-04-22 | $18.78 | $18.78 | 277,200 | — | — |
| 2016-04-21 | $18.10 | $18.10 | 164,400 | — | — |
| 2016-04-20 | $18.20 | $18.20 | 302,800 | — | — |
| 2016-04-19 | $17.91 | $17.91 | 542,400 | — | — |
| 2016-04-18 | $17.88 | $17.88 | 440,400 | — | — |
| 2016-04-15 | $17.83 | $17.83 | 138,000 | — | — |
| 2016-04-14 | $18.08 | $18.08 | 298,800 | — | — |
| 2016-04-13 | $18.02 | $18.02 | 288,800 | — | — |
| 2016-04-12 | $17.76 | $17.76 | 267,600 | — | — |
| 2016-04-11 | $17.56 | $17.56 | 417,200 | — | — |
| 2016-04-08 | $17.66 | $17.66 | 392,800 | — | — |
| 2016-04-07 | $17.73 | $17.73 | 624,400 | — | — |
| 2016-04-06 | $18.19 | $18.19 | 340,000 | — | — |
| 2016-04-05 | $18.37 | $18.37 | 384,800 | — | — |
| 2016-04-04 | $18.71 | $18.71 | 398,400 | — | — |
| 2016-04-01 | $18.82 | $18.82 | 418,800 | — | — |
| 2016-03-31 | $19.13 | $19.13 | 162,000 | — | — |
| 2016-03-30 | $19.09 | $19.09 | 104,000 | — | — |
| 2016-03-29 | $19.14 | $19.14 | 99,200 | — | — |
| 2016-03-28 | $19.42 | $19.42 | 335,600 | — | — |
| 2016-03-24 | $19.22 | $19.22 | 149,600 | — | — |
| 2016-03-23 | $19.08 | $19.08 | 126,400 | — | — |
| 2016-03-22 | $19.04 | $19.04 | 137,200 | — | — |
| 2016-03-21 | $18.86 | $18.86 | 446,400 | — | — |
| 2016-03-18 | $18.84 | $18.84 | 204,400 | — | — |
| 2016-03-17 | $18.74 | $18.74 | 928,800 | — | — |
| 2016-03-16 | $19.17 | $19.17 | 478,800 | — | — |
| 2016-03-15 | $19.32 | $19.32 | 280,800 | — | — |
| 2016-03-14 | $19.55 | $19.55 | 483,200 | — | — |
| 2016-03-11 | $19.56 | $19.56 | 79,200 | — | — |
| 2016-03-10 | $19.35 | $19.35 | 558,800 | — | — |
| 2016-03-09 | $19.42 | $19.42 | 336,000 | — | — |
| 2016-03-08 | $19.15 | $19.15 | 247,200 | — | — |
| 2016-03-07 | $19.42 | $19.42 | 183,600 | — | — |
| 2016-03-04 | $19.61 | $19.61 | 170,000 | — | — |
| 2016-03-03 | $19.50 | $19.50 | 502,800 | — | — |
| 2016-03-02 | $19.42 | $19.42 | 188,000 | — | — |
| 2016-03-01 | $19.57 | $19.57 | 227,200 | — | — |
| 2016-02-29 | $19.19 | $19.19 | 137,200 | — | — |
| 2016-02-26 | $19.61 | $19.61 | 206,000 | — | — |
| 2016-02-25 | $19.27 | $19.27 | 552,800 | — | — |
| 2016-02-24 | $18.96 | $18.96 | 495,600 | — | — |
| 2016-02-23 | $18.98 | $18.98 | 203,200 | — | — |
| 2016-02-22 | $19.24 | $19.24 | 340,800 | — | — |
| 2016-02-19 | $19.22 | $19.22 | 362,000 | — | — |
| 2016-02-18 | $19.39 | $19.39 | 173,600 | — | — |
| 2016-02-17 | $19.59 | $19.59 | 387,600 | — | — |
| 2016-02-16 | $19.63 | $19.63 | 281,200 | — | — |
| 2016-02-12 | $19.40 | $19.40 | 462,800 | — | — |
| 2016-02-11 | $19.09 | $19.09 | 571,600 | — | — |
| 2016-02-10 | $19.42 | $19.42 | 682,400 | — | — |
| 2016-02-09 | $20.04 | $20.04 | 685,200 | — | — |
| 2016-02-08 | $20.23 | $20.23 | 794,800 | — | — |
| 2016-02-05 | $20.72 | $20.72 | 248,000 | — | — |
| 2016-02-04 | $20.65 | $20.65 | 259,200 | — | — |
| 2016-02-03 | $20.99 | $20.99 | 464,800 | — | — |
| 2016-02-02 | $21.86 | $21.86 | 490,000 | — | — |
| 2016-02-01 | $22.23 | $22.23 | 145,600 | — | — |
| 2016-01-29 | $22.17 | $22.17 | 570,400 | — | — |
| 2016-01-28 | $21.45 | $21.45 | 75,600 | — | — |
| 2016-01-27 | $21.39 | $21.39 | 98,400 | — | — |
| 2016-01-26 | $21.32 | $21.32 | 178,400 | — | — |
| 2016-01-25 | $21.25 | $21.25 | 160,400 | — | — |
| 2016-01-22 | $21.39 | $21.39 | 344,000 | — | — |
| 2016-01-21 | $21.00 | $21.00 | 376,400 | — | — |
| 2016-01-20 | $20.75 | $20.75 | 630,000 | — | — |
| 2016-01-19 | $21.01 | $21.01 | 260,800 | — | — |
| 2016-01-15 | $20.81 | $20.81 | 492,000 | — | — |
| 2016-01-14 | $21.20 | $21.20 | 381,200 | — | — |
| 2016-01-13 | $21.05 | $21.05 | 98,800 | — | — |
| 2016-01-12 | $21.06 | $21.06 | 92,000 | — | — |
| 2016-01-11 | $21.08 | $21.08 | 496,800 | — | — |
| 2016-01-08 | $21.00 | $21.00 | 160,400 | — | — |
| 2016-01-07 | $21.03 | $21.03 | 333,600 | — | — |
| 2016-01-06 | $21.35 | $21.35 | 131,600 | — | — |
| 2016-01-05 | $21.55 | $21.55 | 406,000 | — | — |
| 2016-01-04 | $21.70 | $21.70 | 326,400 | — | — |