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
- 2002-08-02 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 | $23.48 | $47.76 | 42,600 | — | — |
| 2016-12-29 | $23.51 | $47.81 | 83,400 | — | — |
| 2016-12-28 | $23.04 | $46.86 | 82,200 | — | — |
| 2016-12-27 | $22.90 | $46.57 | 60,000 | — | — |
| 2016-12-23 | $22.87 | $46.52 | 50,100 | — | — |
| 2016-12-22 | $22.82 | $46.40 | 79,200 | — | — |
| 2016-12-21 | $22.97 | $46.71 | 104,700 | — | — |
| 2016-12-20 | $22.97 | $46.71 | 153,000 | — | — |
| 2016-12-19 | $22.86 | $46.50 | 107,400 | — | — |
| 2016-12-16 | $23.14 | $47.05 | 126,300 | — | — |
| 2016-12-15 | $23.54 | $47.87 | 63,600 | — | — |
| 2016-12-14 | $23.62 | $48.04 | 144,000 | — | — |
| 2016-12-13 | $24.12 | $49.05 | 266,100 | — | — |
| 2016-12-12 | $23.57 | $47.93 | 144,000 | — | — |
| 2016-12-09 | $23.51 | $47.81 | 182,400 | — | — |
| 2016-12-08 | $23.23 | $47.24 | 147,300 | — | — |
| 2016-12-07 | $23.14 | $47.05 | 171,600 | — | — |
| 2016-12-06 | $23.07 | $46.91 | 149,400 | — | — |
| 2016-12-05 | $23.15 | $47.07 | 121,500 | — | — |
| 2016-12-02 | $22.65 | $46.06 | 70,500 | — | — |
| 2016-12-01 | $22.45 | $45.66 | 131,700 | — | — |
| 2016-11-30 | $22.46 | $45.67 | 155,400 | — | — |
| 2016-11-29 | $22.67 | $46.11 | 88,500 | — | — |
| 2016-11-28 | $22.69 | $46.15 | 102,900 | — | — |
| 2016-11-25 | $23.13 | $47.05 | 81,900 | — | — |
| 2016-11-23 | $23.17 | $47.11 | 163,200 | — | — |
| 2016-11-22 | $23.00 | $46.78 | 108,600 | — | — |
| 2016-11-21 | $23.24 | $47.26 | 206,100 | — | — |
| 2016-11-18 | $23.02 | $46.81 | 156,000 | — | — |
| 2016-11-17 | $22.85 | $46.47 | 100,200 | — | — |
| 2016-11-16 | $22.83 | $46.42 | 225,600 | — | — |
| 2016-11-15 | $22.93 | $46.63 | 172,800 | — | — |
| 2016-11-14 | $22.46 | $45.67 | 236,400 | — | — |
| 2016-11-11 | $22.75 | $46.26 | 180,000 | — | — |
| 2016-11-10 | $23.10 | $46.98 | 186,600 | — | — |
| 2016-11-09 | $23.53 | $47.85 | 329,100 | — | — |
| 2016-11-08 | $24.03 | $48.86 | 98,700 | — | — |
| 2016-11-07 | $23.74 | $48.29 | 160,500 | — | — |
| 2016-11-04 | $23.37 | $47.53 | 129,900 | — | — |
| 2016-11-03 | $23.90 | $48.61 | 85,200 | — | — |
| 2016-11-02 | $24.00 | $48.80 | 128,100 | — | — |
| 2016-11-01 | $23.88 | $48.56 | 124,800 | — | — |
| 2016-10-31 | $24.16 | $49.13 | 37,200 | — | — |
| 2016-10-28 | $23.90 | $48.60 | 127,200 | — | — |
| 2016-10-27 | $23.89 | $48.58 | 89,400 | — | — |
| 2016-10-26 | $23.70 | $48.20 | 107,100 | — | — |
| 2016-10-25 | $23.86 | $48.53 | 222,300 | — | — |
| 2016-10-24 | $23.09 | $46.95 | 68,400 | — | — |
| 2016-10-21 | $22.90 | $46.58 | 249,000 | — | — |
| 2016-10-20 | $22.80 | $46.38 | 83,100 | — | — |
| 2016-10-19 | $22.81 | $46.39 | 149,400 | — | — |
| 2016-10-18 | $22.59 | $45.94 | 226,500 | — | — |
| 2016-10-17 | $22.16 | $45.06 | 70,500 | — | — |
| 2016-10-14 | $22.26 | $45.28 | 82,200 | — | — |
| 2016-10-13 | $22.11 | $44.96 | 68,100 | — | — |
| 2016-10-12 | $22.28 | $45.30 | 46,800 | — | — |
| 2016-10-11 | $22.30 | $45.36 | 58,200 | — | — |
| 2016-10-10 | $22.32 | $45.39 | 92,100 | — | — |
| 2016-10-07 | $22.22 | $45.18 | 79,500 | — | — |
| 2016-10-06 | $22.28 | $45.31 | 63,300 | — | — |
| 2016-10-05 | $22.40 | $45.56 | 83,700 | — | — |
| 2016-10-04 | $22.52 | $45.81 | 182,700 | — | — |
| 2016-10-03 | $22.59 | $45.94 | 161,400 | — | — |
| 2016-09-30 | $22.43 | $45.62 | 94,200 | — | — |
| 2016-09-29 | $22.45 | $45.66 | 117,900 | — | — |
| 2016-09-28 | $22.65 | $46.06 | 55,500 | — | — |
| 2016-09-27 | $22.64 | $46.04 | 139,500 | — | — |
| 2016-09-26 | $22.65 | $46.06 | 77,100 | — | — |
| 2016-09-23 | $22.82 | $46.42 | 86,700 | — | — |
| 2016-09-22 | $22.83 | $46.42 | 93,600 | — | — |
| 2016-09-21 | $22.85 | $46.46 | 87,000 | — | — |
| 2016-09-20 | $22.40 | $45.55 | 166,200 | — | — |
| 2016-09-19 | $22.12 | $44.99 | 48,000 | — | — |
| 2016-09-16 | $22.12 | $44.99 | 135,000 | — | — |
| 2016-09-15 | $22.32 | $45.39 | 70,500 | — | — |
| 2016-09-14 | $21.99 | $44.73 | 166,200 | — | — |
| 2016-09-13 | $21.94 | $44.63 | 122,100 | — | — |
| 2016-09-12 | $22.14 | $45.02 | 61,500 | — | — |
| 2016-09-09 | $22.05 | $44.84 | 92,700 | — | — |
| 2016-09-08 | $22.49 | $45.74 | 81,300 | — | — |
| 2016-09-07 | $22.53 | $45.83 | 40,500 | — | — |
| 2016-09-06 | $22.61 | $45.98 | 171,900 | — | — |
| 2016-09-02 | $22.39 | $45.54 | 109,500 | — | — |
| 2016-09-01 | $22.00 | $44.75 | 127,800 | — | — |
| 2016-08-31 | $22.01 | $44.76 | 315,600 | — | — |
| 2016-08-30 | $22.34 | $45.44 | 101,700 | — | — |
| 2016-08-29 | $22.31 | $45.38 | 104,400 | — | — |
| 2016-08-26 | $22.35 | $45.45 | 98,400 | — | — |
| 2016-08-25 | $22.61 | $45.98 | 55,500 | — | — |
| 2016-08-24 | $22.54 | $45.85 | 244,200 | — | — |
| 2016-08-23 | $22.57 | $45.89 | 111,600 | — | — |
| 2016-08-22 | $22.46 | $45.68 | 109,200 | — | — |
| 2016-08-19 | $22.55 | $45.86 | 148,200 | — | — |
| 2016-08-18 | $22.62 | $46.00 | 130,500 | — | — |
| 2016-08-17 | $22.59 | $45.94 | 132,600 | — | — |
| 2016-08-16 | $22.77 | $46.30 | 205,500 | — | — |
| 2016-08-15 | $23.10 | $46.98 | 142,800 | — | — |
| 2016-08-12 | $23.06 | $46.90 | 108,000 | — | — |
| 2016-08-11 | $23.10 | $46.97 | 108,000 | — | — |
| 2016-08-10 | $22.73 | $46.23 | 70,800 | — | — |
| 2016-08-09 | $22.54 | $45.83 | 76,800 | — | — |
| 2016-08-08 | $22.50 | $45.77 | 183,000 | — | — |
| 2016-08-05 | $22.39 | $45.53 | 108,900 | — | — |
| 2016-08-04 | $22.37 | $45.49 | 202,500 | — | — |
| 2016-08-03 | $22.31 | $45.37 | 141,300 | — | — |
| 2016-08-02 | $22.07 | $44.88 | 126,300 | — | — |
| 2016-08-01 | $22.11 | $44.96 | 140,100 | — | — |
| 2016-07-29 | $22.15 | $45.05 | 75,000 | — | — |
| 2016-07-28 | $22.00 | $44.74 | 110,100 | — | — |
| 2016-07-27 | $21.83 | $44.40 | 96,900 | — | — |
| 2016-07-26 | $22.11 | $44.97 | 91,500 | — | — |
| 2016-07-25 | $22.18 | $45.10 | 62,100 | — | — |
| 2016-07-22 | $22.43 | $45.61 | 72,300 | — | — |
| 2016-07-21 | $22.19 | $45.12 | 123,900 | — | — |
| 2016-07-20 | $22.33 | $45.41 | 99,900 | — | — |
| 2016-07-19 | $22.36 | $45.47 | 133,800 | — | — |
| 2016-07-18 | $22.30 | $45.36 | 144,600 | — | — |
| 2016-07-15 | $21.91 | $44.55 | 83,100 | — | — |
| 2016-07-14 | $21.77 | $44.28 | 90,300 | — | — |
| 2016-07-13 | $21.53 | $43.78 | 81,600 | — | — |
| 2016-07-12 | $21.40 | $43.52 | 76,200 | — | — |
| 2016-07-11 | $21.31 | $43.34 | 58,800 | — | — |
| 2016-07-08 | $21.34 | $43.41 | 69,900 | — | — |
| 2016-07-07 | $21.10 | $42.92 | 55,200 | — | — |
| 2016-07-06 | $21.15 | $43.02 | 124,800 | — | — |
| 2016-07-05 | $21.17 | $43.05 | 226,951 | — | — |
| 2016-07-01 | $21.19 | $43.10 | 89,860 | — | — |
| 2016-06-30 | $20.91 | $42.53 | 106,115 | — | — |
| 2016-06-29 | $20.78 | $42.27 | 61,338 | — | — |
| 2016-06-28 | $20.59 | $41.87 | 116,849 | — | — |
| 2016-06-27 | $20.00 | $40.68 | 80,353 | — | — |
| 2016-06-24 | $20.16 | $40.99 | 122,676 | — | — |
| 2016-06-23 | $20.69 | $42.07 | 56,738 | — | — |
| 2016-06-22 | $20.39 | $41.46 | 52,751 | — | — |
| 2016-06-21 | $20.36 | $41.41 | 109,488 | — | — |
| 2016-06-20 | $20.22 | $41.11 | 66,552 | — | — |
| 2016-06-17 | $20.13 | $40.93 | 348,400 | — | — |
| 2016-06-16 | $19.86 | $40.40 | 81,273 | — | — |
| 2016-06-15 | $19.83 | $40.32 | 100,288 | — | — |
| 2016-06-14 | $19.71 | $40.09 | 79,126 | — | — |
| 2016-06-13 | $19.89 | $40.45 | 127,583 | — | — |
| 2016-06-10 | $19.96 | $40.59 | 74,526 | — | — |
| 2016-06-09 | $20.16 | $41.01 | 99,981 | — | — |
| 2016-06-08 | $20.34 | $41.37 | 121,143 | — | — |
| 2016-06-07 | $20.18 | $41.05 | 333,372 | — | — |
| 2016-06-06 | $20.12 | $40.91 | 118,382 | — | — |
| 2016-06-03 | $20.22 | $41.13 | 152,118 | — | — |
| 2016-06-02 | $19.79 | $40.25 | 300,556 | — | — |
| 2016-06-01 | $19.69 | $40.05 | 122,983 | — | — |
| 2016-05-31 | $19.63 | $39.92 | 182,787 | — | — |
| 2016-05-27 | $19.89 | $40.46 | 323,558 | — | — |
| 2016-05-26 | $19.94 | $40.56 | 81,886 | — | — |
| 2016-05-25 | $19.84 | $40.36 | 73,912 | — | — |
| 2016-05-24 | $19.82 | $40.32 | 65,938 | — | — |
| 2016-05-23 | $19.78 | $40.22 | 105,195 | — | — |
| 2016-05-20 | $19.89 | $40.45 | 90,780 | — | — |
| 2016-05-19 | $19.87 | $40.41 | 106,421 | — | — |
| 2016-05-18 | $19.94 | $40.54 | 172,666 | — | — |
| 2016-05-17 | $20.13 | $40.93 | 95,687 | — | — |
| 2016-05-16 | $20.14 | $40.97 | 113,782 | — | — |
| 2016-05-13 | $20.20 | $41.09 | 100,288 | — | — |
| 2016-05-12 | $20.41 | $41.51 | 228,791 | — | — |
| 2016-05-11 | $20.65 | $42.00 | 198,735 | — | — |
| 2016-05-10 | $20.70 | $42.11 | 235,845 | — | — |
| 2016-05-09 | $20.49 | $41.68 | 281,848 | — | — |
| 2016-05-06 | $20.88 | $42.47 | 126,970 | — | — |
| 2016-05-05 | $20.69 | $42.07 | 90,474 | — | — |
| 2016-05-04 | $20.77 | $42.25 | 105,195 | — | — |
| 2016-05-03 | $20.80 | $42.30 | 195,362 | — | — |
| 2016-05-02 | $21.25 | $43.22 | 79,739 | — | — |
| 2016-04-29 | $21.47 | $43.67 | 84,646 | — | — |
| 2016-04-28 | $21.32 | $43.36 | 86,487 | — | — |
| 2016-04-27 | $21.10 | $42.92 | 77,593 | — | — |
| 2016-04-26 | $20.90 | $42.51 | 71,765 | — | — |
| 2016-04-25 | $20.80 | $42.30 | 36,803 | — | — |
| 2016-04-22 | $20.92 | $42.55 | 76,979 | — | — |
| 2016-04-21 | $21.10 | $42.91 | 63,792 | — | — |
| 2016-04-20 | $21.19 | $43.09 | 203,029 | — | — |
| 2016-04-19 | $21.28 | $43.28 | 149,971 | — | — |
| 2016-04-18 | $21.01 | $42.74 | 45,390 | — | — |
| 2016-04-15 | $21.00 | $42.70 | 48,150 | — | — |
| 2016-04-14 | $21.03 | $42.77 | 98,754 | — | — |
| 2016-04-13 | $21.05 | $42.82 | 88,020 | — | — |
| 2016-04-12 | $21.15 | $43.02 | 99,981 | — | — |
| 2016-04-11 | $20.85 | $42.41 | 111,022 | — | — |
| 2016-04-08 | $20.73 | $42.17 | 81,273 | — | — |
| 2016-04-07 | $20.32 | $41.32 | 208,549 | — | — |
| 2016-04-06 | $20.61 | $41.92 | 97,834 | — | — |
| 2016-04-05 | $20.61 | $41.92 | 135,250 | — | — |
| 2016-04-04 | $20.97 | $42.65 | 123,903 | — | — |
| 2016-04-01 | $20.92 | $42.54 | 184,321 | — | — |
| 2016-03-31 | $21.01 | $42.74 | 144,451 | — | — |
| 2016-03-30 | $21.06 | $42.82 | 149,665 | — | — |
| 2016-03-29 | $20.88 | $42.47 | 176,040 | — | — |
| 2016-03-28 | $20.64 | $41.97 | 148,745 | — | — |
| 2016-03-24 | $20.43 | $41.56 | 122,983 | — | — |
| 2016-03-23 | $20.45 | $41.59 | 96,301 | — | — |
| 2016-03-22 | $20.89 | $42.49 | 130,037 | — | — |
| 2016-03-21 | $20.95 | $42.60 | 119,302 | — | — |
| 2016-03-18 | $20.96 | $42.63 | 241,058 | — | — |
| 2016-03-17 | $20.83 | $42.35 | 177,267 | — | — |
| 2016-03-16 | $20.42 | $41.53 | 157,332 | — | — |
| 2016-03-15 | $21.06 | $40.85 | 112,249 | — | — |
| 2016-03-14 | $21.21 | $41.14 | 126,050 | — | — |
| 2016-03-11 | $21.29 | $41.29 | 140,771 | — | — |
| 2016-03-10 | $21.31 | $41.33 | 119,302 | — | — |
| 2016-03-09 | $21.30 | $41.32 | 86,180 | — | — |
| 2016-03-08 | $21.03 | $40.79 | 101,514 | — | — |
| 2016-03-07 | $21.13 | $40.99 | 110,408 | — | — |
| 2016-03-04 | $21.11 | $40.95 | 110,102 | — | — |
| 2016-03-03 | $21.14 | $41.01 | 101,821 | — | — |
| 2016-03-02 | $20.81 | $40.37 | 194,748 | — | — |
| 2016-03-01 | $20.43 | $39.63 | 89,553 | — | — |
| 2016-02-29 | $19.84 | $38.49 | 137,397 | — | — |
| 2016-02-26 | $20.07 | $38.93 | 164,999 | — | — |
| 2016-02-25 | $20.20 | $39.18 | 147,518 | — | — |
| 2016-02-24 | $20.20 | $39.18 | 206,402 | — | — |
| 2016-02-23 | $20.10 | $38.99 | 153,038 | — | — |
| 2016-02-22 | $20.38 | $39.54 | 81,273 | — | — |
| 2016-02-19 | $20.19 | $39.16 | 145,984 | — | — |
| 2016-02-18 | $20.23 | $39.23 | 104,275 | — | — |
| 2016-02-17 | $20.12 | $39.03 | 149,358 | — | — |
| 2016-02-16 | $19.97 | $38.73 | 112,862 | — | — |
| 2016-02-12 | $20.16 | $39.10 | 130,037 | — | — |
| 2016-02-11 | $19.61 | $38.03 | 99,981 | — | — |
| 2016-02-10 | $19.77 | $38.34 | 80,353 | — | — |
| 2016-02-09 | $19.83 | $38.46 | 89,247 | — | — |
| 2016-02-08 | $20.09 | $38.96 | 175,120 | — | — |
| 2016-02-05 | $20.02 | $38.84 | 111,022 | — | — |
| 2016-02-04 | $20.15 | $39.09 | 254,859 | — | — |
| 2016-02-03 | $19.95 | $38.70 | 272,954 | — | — |
| 2016-02-02 | $19.66 | $38.13 | 155,185 | — | — |
| 2016-02-01 | $20.15 | $39.09 | 243,512 | — | — |
| 2016-01-29 | $20.37 | $39.51 | 352,694 | — | — |
| 2016-01-28 | $19.72 | $38.25 | 191,068 | — | — |
| 2016-01-27 | $19.28 | $37.40 | 353,000 | — | — |
| 2016-01-26 | $19.17 | $37.19 | 149,358 | — | — |
| 2016-01-25 | $18.89 | $36.63 | 192,295 | — | — |
| 2016-01-22 | $19.33 | $37.49 | 209,163 | — | — |
| 2016-01-21 | $18.50 | $35.89 | 122,676 | — | — |
| 2016-01-20 | $18.62 | $36.12 | 155,492 | — | — |
| 2016-01-19 | $18.57 | $36.03 | 158,559 | — | — |
| 2016-01-15 | $18.35 | $35.59 | 84,340 | — | — |
| 2016-01-14 | $18.84 | $36.54 | 64,405 | — | — |
| 2016-01-13 | $18.87 | $36.60 | 114,089 | — | — |
| 2016-01-12 | $18.84 | $36.55 | 85,873 | — | — |
| 2016-01-11 | $18.56 | $36.01 | 82,193 | — | — |
| 2016-01-08 | $18.61 | $36.10 | 223,270 | — | — |
| 2016-01-07 | $18.81 | $36.50 | 169,293 | — | — |
| 2016-01-06 | $19.16 | $37.16 | 140,464 | — | — |
| 2016-01-05 | $19.26 | $37.37 | 206,709 | — | — |
| 2016-01-04 | $19.07 | $37.00 | 288,289 | — | — |