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
- 2012-08-30 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 | $21.83 | $26.95 | 257,200 | — | — |
| 2016-12-29 | $21.83 | $26.95 | 215,100 | — | — |
| 2016-12-28 | $21.84 | $26.96 | 279,300 | — | — |
| 2016-12-27 | $21.87 | $27.00 | 243,100 | — | — |
| 2016-12-23 | $21.82 | $26.94 | 172,700 | — | — |
| 2016-12-22 | $21.69 | $26.78 | 249,600 | — | — |
| 2016-12-21 | $21.60 | $26.67 | 478,200 | — | — |
| 2016-12-20 | $21.65 | $26.73 | 290,400 | — | — |
| 2016-12-19 | $21.61 | $26.68 | 197,700 | — | — |
| 2016-12-16 | $21.58 | $26.64 | 226,300 | — | — |
| 2016-12-15 | $21.71 | $26.80 | 252,900 | — | — |
| 2016-12-14 | $21.86 | $26.99 | 254,700 | — | — |
| 2016-12-13 | $21.77 | $26.88 | 312,400 | — | — |
| 2016-12-12 | $21.75 | $26.85 | 211,000 | — | — |
| 2016-12-09 | $21.89 | $27.02 | 220,400 | — | — |
| 2016-12-08 | $21.90 | $27.04 | 169,000 | — | — |
| 2016-12-07 | $22.05 | $27.12 | 274,300 | — | — |
| 2016-12-06 | $21.82 | $26.84 | 216,800 | — | — |
| 2016-12-05 | $21.64 | $26.62 | 232,400 | — | — |
| 2016-12-02 | $21.60 | $26.57 | 278,400 | — | — |
| 2016-12-01 | $21.39 | $26.31 | 396,200 | — | — |
| 2016-11-30 | $21.68 | $26.67 | 547,800 | — | — |
| 2016-11-29 | $22.19 | $27.29 | 233,500 | — | — |
| 2016-11-28 | $22.18 | $27.28 | 270,000 | — | — |
| 2016-11-25 | $22.12 | $27.21 | 75,300 | — | — |
| 2016-11-23 | $22.01 | $27.07 | 312,000 | — | — |
| 2016-11-22 | $22.09 | $27.17 | 290,800 | — | — |
| 2016-11-21 | $21.93 | $26.97 | 551,100 | — | — |
| 2016-11-18 | $21.56 | $26.52 | 239,400 | — | — |
| 2016-11-17 | $21.70 | $26.69 | 311,400 | — | — |
| 2016-11-16 | $21.91 | $26.95 | 290,300 | — | — |
| 2016-11-15 | $21.93 | $26.97 | 366,600 | — | — |
| 2016-11-14 | $21.17 | $26.04 | 973,200 | — | — |
| 2016-11-11 | $21.98 | $27.04 | 660,200 | — | — |
| 2016-11-10 | $21.90 | $26.94 | 673,700 | — | — |
| 2016-11-09 | $22.75 | $27.89 | 269,600 | — | — |
| 2016-11-08 | $23.11 | $28.33 | 107,500 | — | — |
| 2016-11-07 | $23.11 | $28.33 | 109,400 | — | — |
| 2016-11-04 | $23.14 | $28.36 | 86,300 | — | — |
| 2016-11-03 | $23.13 | $28.35 | 72,100 | — | — |
| 2016-11-02 | $23.12 | $28.34 | 143,600 | — | — |
| 2016-11-01 | $23.08 | $28.29 | 194,200 | — | — |
| 2016-10-31 | $23.15 | $28.38 | 191,400 | — | — |
| 2016-10-28 | $23.01 | $28.20 | 194,300 | — | — |
| 2016-10-27 | $23.29 | $28.55 | 162,000 | — | — |
| 2016-10-26 | $23.62 | $28.95 | 89,500 | — | — |
| 2016-10-25 | $23.66 | $29.00 | 149,100 | — | — |
| 2016-10-24 | $23.37 | $28.65 | 140,400 | — | — |
| 2016-10-21 | $23.38 | $28.66 | 135,200 | — | — |
| 2016-10-20 | $23.58 | $28.90 | 109,100 | — | — |
| 2016-10-19 | $23.54 | $28.85 | 229,400 | — | — |
| 2016-10-18 | $22.88 | $28.04 | 311,000 | — | — |
| 2016-10-17 | $22.86 | $28.02 | 267,500 | — | — |
| 2016-10-14 | $22.98 | $28.17 | 240,100 | — | — |
| 2016-10-13 | $23.38 | $28.66 | 269,300 | — | — |
| 2016-10-12 | $23.64 | $28.98 | 96,100 | — | — |
| 2016-10-11 | $23.92 | $29.22 | 176,700 | — | — |
| 2016-10-10 | $23.81 | $29.09 | 149,900 | — | — |
| 2016-10-07 | $23.73 | $28.99 | 87,800 | — | — |
| 2016-10-06 | $23.78 | $29.05 | 210,700 | — | — |
| 2016-10-05 | $23.84 | $29.12 | 197,500 | — | — |
| 2016-10-04 | $23.95 | $29.26 | 216,800 | — | — |
| 2016-10-03 | $24.22 | $29.59 | 109,200 | — | — |
| 2016-09-30 | $24.26 | $29.64 | 160,200 | — | — |
| 2016-09-29 | $24.23 | $29.60 | 167,900 | — | — |
| 2016-09-28 | $24.27 | $29.65 | 158,800 | — | — |
| 2016-09-27 | $24.11 | $29.45 | 170,600 | — | — |
| 2016-09-26 | $23.80 | $29.07 | 97,300 | — | — |
| 2016-09-23 | $23.72 | $28.98 | 169,800 | — | — |
| 2016-09-22 | $23.85 | $29.14 | 148,000 | — | — |
| 2016-09-21 | $23.73 | $28.99 | 111,000 | — | — |
| 2016-09-20 | $23.63 | $28.87 | 144,100 | — | — |
| 2016-09-19 | $23.50 | $28.71 | 94,100 | — | — |
| 2016-09-16 | $23.40 | $28.59 | 125,400 | — | — |
| 2016-09-15 | $23.46 | $28.66 | 168,400 | — | — |
| 2016-09-14 | $23.40 | $28.59 | 187,800 | — | — |
| 2016-09-13 | $23.32 | $28.49 | 258,000 | — | — |
| 2016-09-12 | $23.87 | $29.06 | 197,700 | — | — |
| 2016-09-09 | $23.92 | $29.12 | 217,500 | — | — |
| 2016-09-08 | $24.31 | $29.60 | 74,300 | — | — |
| 2016-09-07 | $24.38 | $29.68 | 93,400 | — | — |
| 2016-09-06 | $24.38 | $29.68 | 112,100 | — | — |
| 2016-09-02 | $24.20 | $29.46 | 63,900 | — | — |
| 2016-09-01 | $24.19 | $29.45 | 116,300 | — | — |
| 2016-08-31 | $24.10 | $29.34 | 114,000 | — | — |
| 2016-08-30 | $24.01 | $29.23 | 110,500 | — | — |
| 2016-08-29 | $24.12 | $29.37 | 87,900 | — | — |
| 2016-08-26 | $24.06 | $29.29 | 151,700 | — | — |
| 2016-08-25 | $24.11 | $29.35 | 102,800 | — | — |
| 2016-08-24 | $24.10 | $29.34 | 169,700 | — | — |
| 2016-08-23 | $24.15 | $29.40 | 74,200 | — | — |
| 2016-08-22 | $24.16 | $29.42 | 145,700 | — | — |
| 2016-08-19 | $23.94 | $29.15 | 176,900 | — | — |
| 2016-08-18 | $24.11 | $29.35 | 137,000 | — | — |
| 2016-08-17 | $24.20 | $29.46 | 121,500 | — | — |
| 2016-08-16 | $24.09 | $29.33 | 84,000 | — | — |
| 2016-08-15 | $24.21 | $29.48 | 96,200 | — | — |
| 2016-08-12 | $24.34 | $29.63 | 53,300 | — | — |
| 2016-08-11 | $24.23 | $29.50 | 82,100 | — | — |
| 2016-08-10 | $24.25 | $29.43 | 171,600 | — | — |
| 2016-08-09 | $24.22 | $29.39 | 119,100 | — | — |
| 2016-08-08 | $24.32 | $29.51 | 81,200 | — | — |
| 2016-08-05 | $24.21 | $29.38 | 97,300 | — | — |
| 2016-08-04 | $24.21 | $29.38 | 132,100 | — | — |
| 2016-08-03 | $24.18 | $29.34 | 150,300 | — | — |
| 2016-08-02 | $24.12 | $29.27 | 83,500 | — | — |
| 2016-08-01 | $24.15 | $29.31 | 101,800 | — | — |
| 2016-07-29 | $24.24 | $29.42 | 83,700 | — | — |
| 2016-07-28 | $24.16 | $29.32 | 74,500 | — | — |
| 2016-07-27 | $24.02 | $29.15 | 108,400 | — | — |
| 2016-07-26 | $24.05 | $29.18 | 112,000 | — | — |
| 2016-07-25 | $23.88 | $28.98 | 188,700 | — | — |
| 2016-07-22 | $23.98 | $29.10 | 108,800 | — | — |
| 2016-07-21 | $24.14 | $29.29 | 132,800 | — | — |
| 2016-07-20 | $23.89 | $28.99 | 253,500 | — | — |
| 2016-07-19 | $23.90 | $29.00 | 136,800 | — | — |
| 2016-07-18 | $23.95 | $29.06 | 109,900 | — | — |
| 2016-07-15 | $23.74 | $28.81 | 195,900 | — | — |
| 2016-07-14 | $23.61 | $28.65 | 534,400 | — | — |
| 2016-07-13 | $23.83 | $28.92 | 283,400 | — | — |
| 2016-07-12 | $24.07 | $29.11 | 205,100 | — | — |
| 2016-07-11 | $24.36 | $29.46 | 189,800 | — | — |
| 2016-07-08 | $24.41 | $29.52 | 114,600 | — | — |
| 2016-07-07 | $24.40 | $29.51 | 147,100 | — | — |
| 2016-07-06 | $24.27 | $29.35 | 199,000 | — | — |
| 2016-07-05 | $24.35 | $29.45 | 106,200 | — | — |
| 2016-07-01 | $24.27 | $29.35 | 105,200 | — | — |
| 2016-06-30 | $24.20 | $29.27 | 189,000 | — | — |
| 2016-06-29 | $24.28 | $29.37 | 170,400 | — | — |
| 2016-06-28 | $24.30 | $29.39 | 125,900 | — | — |
| 2016-06-27 | $24.11 | $29.16 | 137,100 | — | — |
| 2016-06-24 | $24.03 | $29.06 | 121,200 | — | — |
| 2016-06-23 | $23.88 | $28.88 | 151,200 | — | — |
| 2016-06-22 | $23.89 | $28.89 | 156,200 | — | — |
| 2016-06-21 | $23.94 | $28.95 | 121,200 | — | — |
| 2016-06-20 | $23.95 | $28.97 | 182,000 | — | — |
| 2016-06-17 | $23.97 | $28.99 | 130,900 | — | — |
| 2016-06-16 | $23.89 | $28.89 | 211,500 | — | — |
| 2016-06-15 | $23.87 | $28.87 | 193,400 | — | — |
| 2016-06-14 | $23.89 | $28.89 | 136,900 | — | — |
| 2016-06-13 | $23.95 | $28.97 | 119,700 | — | — |
| 2016-06-10 | $24.01 | $28.94 | 133,600 | — | — |
| 2016-06-09 | $24.00 | $28.93 | 244,900 | — | — |
| 2016-06-08 | $23.95 | $28.87 | 133,900 | — | — |
| 2016-06-07 | $23.82 | $28.71 | 148,500 | — | — |
| 2016-06-06 | $23.75 | $28.63 | 149,200 | — | — |
| 2016-06-03 | $23.73 | $28.61 | 89,700 | — | — |
| 2016-06-02 | $23.68 | $28.54 | 189,300 | — | — |
| 2016-06-01 | $23.44 | $28.26 | 210,500 | — | — |
| 2016-05-31 | $23.30 | $28.09 | 143,000 | — | — |
| 2016-05-27 | $23.29 | $28.07 | 103,400 | — | — |
| 2016-05-26 | $23.23 | $28.00 | 129,600 | — | — |
| 2016-05-25 | $23.20 | $27.97 | 177,200 | — | — |
| 2016-05-24 | $23.36 | $28.16 | 193,900 | — | — |
| 2016-05-23 | $23.29 | $28.07 | 136,500 | — | — |
| 2016-05-20 | $23.10 | $27.85 | 154,100 | — | — |
| 2016-05-19 | $23.09 | $27.83 | 231,100 | — | — |
| 2016-05-18 | $23.41 | $28.22 | 151,400 | — | — |
| 2016-05-17 | $23.67 | $28.53 | 198,900 | — | — |
| 2016-05-16 | $23.67 | $28.53 | 142,100 | — | — |
| 2016-05-13 | $23.73 | $28.61 | 115,100 | — | — |
| 2016-05-12 | $23.65 | $28.51 | 145,700 | — | — |
| 2016-05-11 | $23.58 | $28.33 | 106,500 | — | — |
| 2016-05-10 | $23.45 | $28.17 | 222,700 | — | — |
| 2016-05-09 | $23.55 | $28.29 | 136,600 | — | — |
| 2016-05-06 | $23.47 | $28.20 | 192,300 | — | — |
| 2016-05-05 | $23.48 | $28.21 | 116,400 | — | — |
| 2016-05-04 | $23.47 | $28.20 | 140,300 | — | — |
| 2016-05-03 | $23.41 | $28.12 | 135,800 | — | — |
| 2016-05-02 | $23.24 | $27.92 | 149,800 | — | — |
| 2016-04-29 | $23.31 | $28.00 | 144,000 | — | — |
| 2016-04-28 | $23.18 | $27.85 | 103,000 | — | — |
| 2016-04-27 | $23.19 | $27.86 | 107,900 | — | — |
| 2016-04-26 | $23.23 | $27.91 | 111,400 | — | — |
| 2016-04-25 | $23.22 | $27.90 | 140,100 | — | — |
| 2016-04-22 | $23.32 | $28.02 | 88,800 | — | — |
| 2016-04-21 | $23.40 | $28.11 | 138,500 | — | — |
| 2016-04-20 | $23.40 | $28.11 | 165,600 | — | — |
| 2016-04-19 | $23.29 | $27.98 | 133,100 | — | — |
| 2016-04-18 | $23.34 | $28.04 | 131,400 | — | — |
| 2016-04-15 | $23.30 | $27.99 | 109,200 | — | — |
| 2016-04-14 | $23.10 | $27.75 | 191,900 | — | — |
| 2016-04-13 | $23.19 | $27.86 | 187,600 | — | — |
| 2016-04-12 | $23.43 | $28.05 | 148,000 | — | — |
| 2016-04-11 | $23.38 | $27.99 | 158,300 | — | — |
| 2016-04-08 | $23.08 | $27.63 | 207,200 | — | — |
| 2016-04-07 | $23.22 | $27.80 | 91,700 | — | — |
| 2016-04-06 | $23.19 | $27.76 | 128,400 | — | — |
| 2016-04-05 | $23.05 | $27.60 | 127,200 | — | — |
| 2016-04-04 | $22.95 | $27.48 | 93,700 | — | — |
| 2016-04-01 | $22.89 | $27.41 | 146,500 | — | — |
| 2016-03-31 | $22.94 | $27.46 | 133,100 | — | — |
| 2016-03-30 | $22.74 | $27.23 | 112,400 | — | — |
| 2016-03-29 | $22.70 | $27.18 | 90,100 | — | — |
| 2016-03-28 | $22.50 | $26.94 | 58,000 | — | — |
| 2016-03-24 | $22.47 | $26.90 | 96,500 | — | — |
| 2016-03-23 | $22.57 | $27.02 | 107,800 | — | — |
| 2016-03-22 | $22.67 | $27.14 | 138,000 | — | — |
| 2016-03-21 | $22.51 | $26.95 | 121,800 | — | — |
| 2016-03-18 | $22.46 | $26.89 | 117,800 | — | — |
| 2016-03-17 | $22.35 | $26.76 | 110,600 | — | — |
| 2016-03-16 | $22.23 | $26.61 | 164,200 | — | — |
| 2016-03-15 | $22.21 | $26.59 | 115,200 | — | — |
| 2016-03-14 | $22.23 | $26.61 | 100,900 | — | — |
| 2016-03-11 | $22.24 | $26.63 | 89,800 | — | — |
| 2016-03-10 | $22.26 | $26.56 | 155,500 | — | — |
| 2016-03-09 | $22.23 | $26.52 | 135,500 | — | — |
| 2016-03-08 | $22.16 | $26.44 | 114,800 | — | — |
| 2016-03-07 | $22.25 | $26.54 | 106,100 | — | — |
| 2016-03-04 | $22.24 | $26.53 | 143,800 | — | — |
| 2016-03-03 | $22.31 | $26.61 | 257,900 | — | — |
| 2016-03-02 | $22.50 | $26.84 | 146,600 | — | — |
| 2016-03-01 | $22.52 | $26.87 | 221,600 | — | — |
| 2016-02-29 | $22.40 | $26.72 | 120,100 | — | — |
| 2016-02-26 | $22.45 | $26.78 | 119,700 | — | — |
| 2016-02-25 | $22.50 | $26.84 | 99,000 | — | — |
| 2016-02-24 | $22.45 | $26.78 | 125,800 | — | — |
| 2016-02-23 | $22.42 | $26.75 | 114,100 | — | — |
| 2016-02-22 | $22.29 | $26.59 | 130,700 | — | — |
| 2016-02-19 | $22.31 | $26.61 | 104,000 | — | — |
| 2016-02-18 | $22.19 | $26.47 | 177,300 | — | — |
| 2016-02-17 | $22.06 | $26.32 | 258,200 | — | — |
| 2016-02-16 | $22.15 | $26.42 | 109,600 | — | — |
| 2016-02-12 | $22.26 | $26.56 | 160,000 | — | — |
| 2016-02-11 | $22.39 | $26.71 | 152,300 | — | — |
| 2016-02-10 | $22.50 | $26.75 | 86,900 | — | — |
| 2016-02-09 | $22.44 | $26.67 | 216,900 | — | — |
| 2016-02-08 | $22.34 | $26.56 | 120,600 | — | — |
| 2016-02-05 | $22.30 | $26.51 | 173,400 | — | — |
| 2016-02-04 | $22.28 | $26.48 | 187,000 | — | — |
| 2016-02-03 | $22.24 | $26.44 | 186,800 | — | — |
| 2016-02-02 | $22.25 | $26.45 | 192,500 | — | — |
| 2016-02-01 | $22.14 | $26.32 | 152,700 | — | — |
| 2016-01-29 | $21.94 | $26.08 | 187,400 | — | — |
| 2016-01-28 | $21.91 | $26.04 | 236,200 | — | — |
| 2016-01-27 | $21.76 | $25.87 | 155,500 | — | — |
| 2016-01-26 | $21.85 | $25.97 | 104,000 | — | — |
| 2016-01-25 | $21.78 | $25.89 | 126,900 | — | — |
| 2016-01-22 | $21.78 | $25.89 | 147,000 | — | — |
| 2016-01-21 | $21.78 | $25.89 | 116,300 | — | — |
| 2016-01-20 | $21.71 | $25.81 | 327,500 | — | — |
| 2016-01-19 | $21.92 | $26.06 | 131,600 | — | — |
| 2016-01-15 | $21.92 | $26.06 | 228,000 | — | — |
| 2016-01-14 | $21.86 | $25.99 | 145,800 | — | — |
| 2016-01-13 | $21.90 | $26.03 | 220,300 | — | — |
| 2016-01-12 | $22.02 | $26.08 | 177,000 | — | — |
| 2016-01-11 | $22.00 | $26.06 | 164,100 | — | — |
| 2016-01-08 | $22.09 | $26.16 | 154,900 | — | — |
| 2016-01-07 | $22.03 | $26.09 | 209,600 | — | — |
| 2016-01-06 | $22.12 | $26.20 | 294,900 | — | — |
| 2016-01-05 | $21.99 | $26.04 | 341,600 | — | — |
| 2016-01-04 | $21.82 | $25.84 | 237,500 | — | — |