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
- 2010-04-16 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 | $20.55 | $28.52 | 225,100 | — | — |
| 2016-12-29 | $20.60 | $28.59 | 139,500 | — | — |
| 2016-12-28 | $20.32 | $28.20 | 236,400 | — | — |
| 2016-12-27 | $20.81 | $28.73 | 253,900 | — | — |
| 2016-12-23 | $20.83 | $28.75 | 159,600 | — | — |
| 2016-12-22 | $20.67 | $28.53 | 204,400 | — | — |
| 2016-12-21 | $20.88 | $28.82 | 263,800 | — | — |
| 2016-12-20 | $21.35 | $29.47 | 354,600 | — | — |
| 2016-12-19 | $21.32 | $29.43 | 252,400 | — | — |
| 2016-12-16 | $21.19 | $29.25 | 1,101,800 | — | — |
| 2016-12-15 | $20.43 | $28.20 | 246,100 | — | — |
| 2016-12-14 | $20.59 | $28.42 | 276,700 | — | — |
| 2016-12-13 | $20.85 | $28.78 | 231,600 | — | — |
| 2016-12-12 | $21.23 | $29.31 | 374,200 | — | — |
| 2016-12-09 | $21.13 | $29.17 | 235,700 | — | — |
| 2016-12-08 | $21.05 | $29.06 | 236,700 | — | — |
| 2016-12-07 | $20.74 | $28.63 | 363,900 | — | — |
| 2016-12-06 | $20.50 | $28.30 | 267,400 | — | — |
| 2016-12-05 | $19.99 | $27.59 | 292,600 | — | — |
| 2016-12-02 | $19.22 | $26.53 | 513,400 | — | — |
| 2016-12-01 | $19.34 | $26.70 | 436,000 | — | — |
| 2016-11-30 | $19.16 | $26.45 | 326,800 | — | — |
| 2016-11-29 | $19.54 | $26.97 | 321,900 | — | — |
| 2016-11-28 | $19.67 | $27.15 | 264,100 | — | — |
| 2016-11-25 | $19.65 | $26.97 | 158,400 | — | — |
| 2016-11-23 | $19.50 | $26.77 | 124,300 | — | — |
| 2016-11-22 | $19.54 | $26.82 | 224,900 | — | — |
| 2016-11-21 | $19.32 | $26.52 | 133,200 | — | — |
| 2016-11-18 | $19.22 | $26.38 | 182,900 | — | — |
| 2016-11-17 | $19.39 | $26.62 | 96,500 | — | — |
| 2016-11-16 | $19.38 | $26.60 | 147,400 | — | — |
| 2016-11-15 | $19.21 | $26.37 | 209,300 | — | — |
| 2016-11-14 | $20.15 | $27.66 | 331,700 | — | — |
| 2016-11-11 | $19.44 | $26.68 | 383,900 | — | — |
| 2016-11-10 | $18.90 | $25.94 | 268,000 | — | — |
| 2016-11-09 | $18.56 | $25.48 | 335,300 | — | — |
| 2016-11-08 | $17.55 | $24.09 | 249,000 | — | — |
| 2016-11-07 | $17.24 | $23.66 | 335,800 | — | — |
| 2016-11-04 | $17.26 | $23.69 | 240,900 | — | — |
| 2016-11-03 | $16.77 | $23.02 | 434,300 | — | — |
| 2016-11-02 | $17.62 | $24.19 | 175,100 | — | — |
| 2016-11-01 | $17.52 | $24.05 | 241,100 | — | — |
| 2016-10-31 | $17.70 | $24.30 | 171,400 | — | — |
| 2016-10-28 | $17.63 | $24.20 | 183,100 | — | — |
| 2016-10-27 | $17.65 | $24.23 | 142,100 | — | — |
| 2016-10-26 | $18.02 | $24.58 | 235,100 | — | — |
| 2016-10-25 | $18.37 | $25.06 | 162,800 | — | — |
| 2016-10-24 | $18.33 | $25.01 | 157,700 | — | — |
| 2016-10-21 | $18.00 | $24.56 | 113,800 | — | — |
| 2016-10-20 | $17.97 | $24.52 | 116,300 | — | — |
| 2016-10-19 | $18.06 | $24.64 | 153,300 | — | — |
| 2016-10-18 | $17.94 | $24.48 | 164,100 | — | — |
| 2016-10-17 | $17.68 | $24.12 | 170,800 | — | — |
| 2016-10-14 | $17.69 | $24.13 | 243,600 | — | — |
| 2016-10-13 | $17.84 | $24.34 | 303,700 | — | — |
| 2016-10-12 | $17.90 | $24.42 | 254,200 | — | — |
| 2016-10-11 | $18.00 | $24.56 | 472,600 | — | — |
| 2016-10-10 | $18.82 | $25.68 | 201,100 | — | — |
| 2016-10-07 | $18.63 | $25.42 | 372,600 | — | — |
| 2016-10-06 | $18.98 | $25.89 | 205,900 | — | — |
| 2016-10-05 | $18.93 | $25.83 | 216,700 | — | — |
| 2016-10-04 | $19.13 | $26.10 | 191,600 | — | — |
| 2016-10-03 | $19.16 | $26.14 | 154,500 | — | — |
| 2016-09-30 | $19.25 | $26.26 | 216,600 | — | — |
| 2016-09-29 | $19.37 | $26.43 | 129,500 | — | — |
| 2016-09-28 | $19.55 | $26.67 | 173,400 | — | — |
| 2016-09-27 | $19.35 | $26.25 | 171,700 | — | — |
| 2016-09-26 | $19.65 | $26.66 | 139,100 | — | — |
| 2016-09-23 | $20.02 | $27.16 | 148,600 | — | — |
| 2016-09-22 | $19.85 | $26.93 | 197,200 | — | — |
| 2016-09-21 | $19.47 | $26.41 | 151,800 | — | — |
| 2016-09-20 | $19.36 | $26.26 | 102,400 | — | — |
| 2016-09-19 | $19.45 | $26.38 | 123,600 | — | — |
| 2016-09-16 | $19.23 | $26.09 | 197,200 | — | — |
| 2016-09-15 | $19.11 | $25.92 | 326,900 | — | — |
| 2016-09-14 | $18.95 | $25.71 | 229,900 | — | — |
| 2016-09-13 | $19.00 | $25.77 | 233,400 | — | — |
| 2016-09-12 | $19.38 | $26.29 | 309,000 | — | — |
| 2016-09-09 | $19.28 | $26.15 | 364,900 | — | — |
| 2016-09-08 | $20.20 | $27.40 | 254,900 | — | — |
| 2016-09-07 | $20.49 | $27.80 | 165,300 | — | — |
| 2016-09-06 | $20.15 | $27.33 | 182,400 | — | — |
| 2016-09-02 | $20.29 | $27.52 | 198,600 | — | — |
| 2016-09-01 | $20.30 | $27.54 | 254,200 | — | — |
| 2016-08-31 | $20.73 | $28.12 | 342,600 | — | — |
| 2016-08-30 | $21.20 | $28.76 | 256,700 | — | — |
| 2016-08-29 | $21.00 | $28.49 | 314,100 | — | — |
| 2016-08-26 | $21.35 | $28.81 | 151,300 | — | — |
| 2016-08-25 | $21.61 | $29.16 | 133,200 | — | — |
| 2016-08-24 | $21.32 | $28.77 | 146,900 | — | — |
| 2016-08-23 | $21.48 | $28.99 | 122,500 | — | — |
| 2016-08-22 | $21.41 | $28.89 | 93,600 | — | — |
| 2016-08-19 | $21.23 | $28.65 | 102,000 | — | — |
| 2016-08-18 | $21.29 | $28.73 | 106,500 | — | — |
| 2016-08-17 | $21.17 | $28.57 | 177,000 | — | — |
| 2016-08-16 | $21.25 | $28.68 | 181,700 | — | — |
| 2016-08-15 | $21.54 | $29.07 | 159,400 | — | — |
| 2016-08-12 | $21.39 | $28.87 | 126,000 | — | — |
| 2016-08-11 | $21.46 | $28.96 | 189,700 | — | — |
| 2016-08-10 | $21.80 | $29.42 | 201,500 | — | — |
| 2016-08-09 | $21.80 | $29.42 | 185,600 | — | — |
| 2016-08-08 | $21.90 | $29.56 | 216,000 | — | — |
| 2016-08-05 | $21.61 | $29.16 | 441,900 | — | — |
| 2016-08-04 | $21.00 | $28.34 | 607,200 | — | — |
| 2016-08-03 | $22.11 | $29.84 | 495,800 | — | — |
| 2016-08-02 | $23.67 | $31.94 | 126,800 | — | — |
| 2016-08-01 | $24.17 | $32.62 | 145,100 | — | — |
| 2016-07-29 | $23.98 | $32.36 | 156,300 | — | — |
| 2016-07-28 | $23.72 | $32.01 | 122,800 | — | — |
| 2016-07-27 | $23.62 | $31.88 | 269,200 | — | — |
| 2016-07-26 | $24.33 | $32.69 | 290,300 | — | — |
| 2016-07-25 | $24.56 | $32.99 | 155,400 | — | — |
| 2016-07-22 | $24.50 | $32.91 | 173,500 | — | — |
| 2016-07-21 | $24.20 | $32.51 | 179,300 | — | — |
| 2016-07-20 | $24.18 | $32.48 | 150,400 | — | — |
| 2016-07-19 | $24.02 | $32.27 | 160,600 | — | — |
| 2016-07-18 | $23.73 | $31.88 | 178,400 | — | — |
| 2016-07-15 | $23.54 | $31.62 | 121,100 | — | — |
| 2016-07-14 | $23.12 | $31.06 | 177,700 | — | — |
| 2016-07-13 | $23.32 | $31.33 | 217,400 | — | — |
| 2016-07-12 | $23.28 | $31.28 | 239,900 | — | — |
| 2016-07-11 | $22.82 | $30.66 | 128,100 | — | — |
| 2016-07-08 | $22.26 | $29.91 | 384,100 | — | — |
| 2016-07-07 | $21.81 | $29.30 | 172,600 | — | — |
| 2016-07-06 | $22.10 | $29.69 | 190,400 | — | — |
| 2016-07-05 | $22.18 | $29.80 | 215,600 | — | — |
| 2016-07-01 | $22.25 | $29.89 | 160,500 | — | — |
| 2016-06-30 | $21.98 | $29.53 | 165,900 | — | — |
| 2016-06-29 | $21.86 | $29.37 | 192,300 | — | — |
| 2016-06-28 | $21.34 | $28.67 | 219,400 | — | — |
| 2016-06-27 | $20.82 | $27.82 | 294,800 | — | — |
| 2016-06-24 | $21.43 | $28.64 | 334,700 | — | — |
| 2016-06-23 | $21.83 | $29.17 | 343,200 | — | — |
| 2016-06-22 | $21.29 | $28.45 | 285,600 | — | — |
| 2016-06-21 | $21.31 | $28.48 | 294,800 | — | — |
| 2016-06-20 | $21.40 | $28.60 | 340,900 | — | — |
| 2016-06-17 | $21.34 | $28.52 | 528,800 | — | — |
| 2016-06-16 | $21.29 | $28.45 | 208,300 | — | — |
| 2016-06-15 | $21.10 | $28.20 | 209,300 | — | — |
| 2016-06-14 | $20.85 | $27.86 | 228,900 | — | — |
| 2016-06-13 | $20.85 | $27.86 | 335,600 | — | — |
| 2016-06-10 | $21.10 | $28.20 | 237,600 | — | — |
| 2016-06-09 | $21.29 | $28.45 | 244,500 | — | — |
| 2016-06-08 | $21.64 | $28.92 | 397,900 | — | — |
| 2016-06-07 | $21.80 | $29.13 | 159,300 | — | — |
| 2016-06-06 | $21.95 | $29.33 | 154,400 | — | — |
| 2016-06-03 | $22.05 | $29.47 | 257,000 | — | — |
| 2016-06-02 | $22.07 | $29.49 | 162,000 | — | — |
| 2016-06-01 | $21.68 | $28.97 | 166,100 | — | — |
| 2016-05-31 | $21.69 | $28.99 | 162,900 | — | — |
| 2016-05-27 | $21.55 | $28.80 | 139,300 | — | — |
| 2016-05-26 | $21.35 | $28.53 | 142,200 | — | — |
| 2016-05-25 | $21.40 | $28.45 | 145,800 | — | — |
| 2016-05-24 | $21.11 | $28.07 | 252,500 | — | — |
| 2016-05-23 | $20.79 | $27.64 | 140,100 | — | — |
| 2016-05-20 | $20.91 | $27.80 | 183,300 | — | — |
| 2016-05-19 | $20.57 | $27.35 | 172,100 | — | — |
| 2016-05-18 | $21.05 | $27.99 | 169,100 | — | — |
| 2016-05-17 | $21.28 | $28.29 | 200,100 | — | — |
| 2016-05-16 | $22.05 | $29.31 | 119,900 | — | — |
| 2016-05-13 | $21.70 | $28.85 | 222,000 | — | — |
| 2016-05-12 | $21.85 | $29.05 | 165,900 | — | — |
| 2016-05-11 | $22.16 | $29.46 | 128,500 | — | — |
| 2016-05-10 | $22.56 | $29.99 | 247,000 | — | — |
| 2016-05-09 | $22.77 | $30.27 | 122,700 | — | — |
| 2016-05-06 | $22.19 | $29.50 | 150,000 | — | — |
| 2016-05-05 | $21.91 | $29.13 | 199,800 | — | — |
| 2016-05-04 | $21.93 | $29.16 | 237,500 | — | — |
| 2016-05-03 | $21.51 | $28.60 | 160,900 | — | — |
| 2016-05-02 | $21.57 | $28.68 | 180,400 | — | — |
| 2016-04-29 | $21.31 | $28.33 | 143,000 | — | — |
| 2016-04-28 | $21.41 | $28.46 | 124,600 | — | — |
| 2016-04-27 | $21.55 | $28.65 | 178,900 | — | — |
| 2016-04-26 | $21.52 | $28.46 | 156,300 | — | — |
| 2016-04-25 | $21.14 | $27.96 | 178,100 | — | — |
| 2016-04-22 | $20.99 | $27.76 | 173,900 | — | — |
| 2016-04-21 | $21.04 | $27.83 | 198,800 | — | — |
| 2016-04-20 | $21.34 | $28.23 | 216,500 | — | — |
| 2016-04-19 | $21.83 | $28.87 | 197,300 | — | — |
| 2016-04-18 | $21.66 | $28.65 | 176,500 | — | — |
| 2016-04-15 | $21.60 | $28.57 | 123,900 | — | — |
| 2016-04-14 | $21.42 | $28.33 | 151,700 | — | — |
| 2016-04-13 | $21.37 | $28.27 | 320,500 | — | — |
| 2016-04-12 | $20.12 | $26.61 | 88,500 | — | — |
| 2016-04-11 | $20.03 | $26.49 | 123,300 | — | — |
| 2016-04-08 | $19.87 | $26.28 | 119,000 | — | — |
| 2016-04-07 | $19.61 | $25.94 | 117,100 | — | — |
| 2016-04-06 | $20.02 | $26.48 | 122,100 | — | — |
| 2016-04-05 | $20.02 | $26.48 | 141,800 | — | — |
| 2016-04-04 | $20.59 | $27.23 | 218,600 | — | — |
| 2016-04-01 | $20.56 | $27.19 | 181,500 | — | — |
| 2016-03-31 | $21.43 | $28.35 | 296,700 | — | — |
| 2016-03-30 | $21.25 | $28.11 | 140,400 | — | — |
| 2016-03-29 | $21.40 | $28.31 | 181,000 | — | — |
| 2016-03-28 | $20.88 | $27.47 | 157,200 | — | — |
| 2016-03-24 | $20.38 | $26.81 | 134,900 | — | — |
| 2016-03-23 | $20.39 | $26.83 | 164,900 | — | — |
| 2016-03-22 | $20.99 | $27.62 | 158,400 | — | — |
| 2016-03-21 | $21.25 | $27.96 | 127,000 | — | — |
| 2016-03-18 | $21.71 | $28.56 | 327,200 | — | — |
| 2016-03-17 | $21.16 | $27.84 | 156,200 | — | — |
| 2016-03-16 | $21.08 | $27.74 | 108,500 | — | — |
| 2016-03-15 | $20.99 | $27.62 | 158,000 | — | — |
| 2016-03-14 | $21.13 | $27.80 | 91,900 | — | — |
| 2016-03-11 | $21.04 | $27.68 | 183,100 | — | — |
| 2016-03-10 | $20.71 | $27.25 | 116,900 | — | — |
| 2016-03-09 | $20.97 | $27.59 | 97,800 | — | — |
| 2016-03-08 | $21.01 | $27.64 | 225,400 | — | — |
| 2016-03-07 | $21.18 | $27.87 | 387,500 | — | — |
| 2016-03-04 | $21.24 | $27.95 | 217,100 | — | — |
| 2016-03-03 | $21.58 | $28.39 | 157,200 | — | — |
| 2016-03-02 | $21.94 | $28.87 | 271,500 | — | — |
| 2016-03-01 | $20.60 | $27.10 | 328,100 | — | — |
| 2016-02-29 | $20.06 | $26.39 | 286,400 | — | — |
| 2016-02-26 | $20.58 | $27.08 | 167,500 | — | — |
| 2016-02-25 | $20.94 | $27.55 | 283,600 | — | — |
| 2016-02-24 | $20.25 | $26.51 | 261,600 | — | — |
| 2016-02-23 | $20.45 | $26.77 | 228,500 | — | — |
| 2016-02-22 | $20.99 | $27.48 | 236,400 | — | — |
| 2016-02-19 | $20.40 | $26.71 | 159,500 | — | — |
| 2016-02-18 | $20.44 | $26.76 | 156,700 | — | — |
| 2016-02-17 | $20.31 | $26.59 | 190,200 | — | — |
| 2016-02-16 | $19.95 | $26.12 | 176,400 | — | — |
| 2016-02-12 | $19.41 | $25.41 | 107,300 | — | — |
| 2016-02-11 | $18.92 | $24.77 | 159,000 | — | — |
| 2016-02-10 | $19.29 | $25.25 | 161,300 | — | — |
| 2016-02-09 | $18.83 | $24.65 | 157,000 | — | — |
| 2016-02-08 | $19.12 | $25.03 | 244,100 | — | — |
| 2016-02-05 | $18.62 | $24.38 | 192,300 | — | — |
| 2016-02-04 | $19.03 | $24.91 | 110,500 | — | — |
| 2016-02-03 | $18.81 | $24.63 | 113,500 | — | — |
| 2016-02-02 | $18.70 | $24.48 | 224,900 | — | — |
| 2016-02-01 | $19.44 | $25.45 | 426,200 | — | — |
| 2016-01-29 | $18.86 | $24.69 | 284,900 | — | — |
| 2016-01-28 | $18.35 | $24.02 | 180,500 | — | — |
| 2016-01-27 | $18.04 | $23.62 | 161,600 | — | — |
| 2016-01-26 | $18.68 | $24.33 | 162,500 | — | — |
| 2016-01-25 | $17.97 | $23.40 | 174,800 | — | — |
| 2016-01-22 | $18.33 | $23.87 | 203,400 | — | — |
| 2016-01-21 | $17.91 | $23.32 | 248,700 | — | — |
| 2016-01-20 | $17.26 | $22.48 | 305,100 | — | — |
| 2016-01-19 | $16.91 | $22.02 | 275,300 | — | — |
| 2016-01-15 | $17.52 | $22.81 | 328,800 | — | — |
| 2016-01-14 | $18.09 | $23.56 | 299,300 | — | — |
| 2016-01-13 | $18.90 | $24.61 | 284,400 | — | — |
| 2016-01-12 | $19.51 | $25.30 | 237,700 | — | — |
| 2016-01-11 | $19.40 | $25.16 | 307,000 | — | — |
| 2016-01-08 | $19.27 | $24.99 | 265,800 | — | — |
| 2016-01-07 | $19.36 | $25.11 | 210,700 | — | — |
| 2016-01-06 | $19.83 | $25.72 | 202,200 | — | — |
| 2016-01-05 | $20.11 | $26.08 | 114,800 | — | — |
| 2016-01-04 | $19.85 | $25.74 | 229,500 | — | — |