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
- 1996-02-23 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 | $27.04 | $30.76 | 102,400 | — | — |
| 2016-12-29 | $26.82 | $30.51 | 100,100 | — | — |
| 2016-12-28 | $26.97 | $30.68 | 134,000 | — | — |
| 2016-12-27 | $27.16 | $30.90 | 123,500 | — | — |
| 2016-12-23 | $26.25 | $29.86 | 178,200 | — | — |
| 2016-12-22 | $26.09 | $29.68 | 104,200 | — | — |
| 2016-12-21 | $26.70 | $30.37 | 127,700 | — | — |
| 2016-12-20 | $26.66 | $30.33 | 230,700 | — | — |
| 2016-12-19 | $25.96 | $29.53 | 168,200 | — | — |
| 2016-12-16 | $25.90 | $29.46 | 295,600 | — | — |
| 2016-12-15 | $25.91 | $29.48 | 261,100 | — | — |
| 2016-12-14 | $25.75 | $29.29 | 130,000 | — | — |
| 2016-12-13 | $26.42 | $30.06 | 127,700 | — | — |
| 2016-12-12 | $26.70 | $30.37 | 81,700 | — | — |
| 2016-12-09 | $26.95 | $30.66 | 94,900 | — | — |
| 2016-12-08 | $26.03 | $29.61 | 134,000 | — | — |
| 2016-12-07 | $26.00 | $29.58 | 165,000 | — | — |
| 2016-12-06 | $27.59 | $31.39 | 63,500 | — | — |
| 2016-12-05 | $26.52 | $30.17 | 51,800 | — | — |
| 2016-12-02 | $25.98 | $29.56 | 37,300 | — | — |
| 2016-12-01 | $26.35 | $29.98 | 57,700 | — | — |
| 2016-11-30 | $26.32 | $29.94 | 75,600 | — | — |
| 2016-11-29 | $25.98 | $29.56 | 56,200 | — | — |
| 2016-11-28 | $25.58 | $29.10 | 85,900 | — | — |
| 2016-11-25 | $26.16 | $29.76 | 26,200 | — | — |
| 2016-11-23 | $26.04 | $29.62 | 98,700 | — | — |
| 2016-11-22 | $24.53 | $27.91 | 145,400 | — | — |
| 2016-11-21 | $24.02 | $27.33 | 124,800 | — | — |
| 2016-11-18 | $23.74 | $27.01 | 109,700 | — | — |
| 2016-11-17 | $23.85 | $27.13 | 95,600 | — | — |
| 2016-11-16 | $24.23 | $27.56 | 151,400 | — | — |
| 2016-11-15 | $24.75 | $28.16 | 63,100 | — | — |
| 2016-11-14 | $24.68 | $28.08 | 163,700 | — | — |
| 2016-11-11 | $23.73 | $27.00 | 132,900 | — | — |
| 2016-11-10 | $22.87 | $26.02 | 122,000 | — | — |
| 2016-11-09 | $22.17 | $25.22 | 105,100 | — | — |
| 2016-11-08 | $20.54 | $23.37 | 47,500 | — | — |
| 2016-11-07 | $20.28 | $23.03 | 58,500 | — | — |
| 2016-11-04 | $19.89 | $22.58 | 51,200 | — | — |
| 2016-11-03 | $19.39 | $22.01 | 102,100 | — | — |
| 2016-11-02 | $18.98 | $21.55 | 52,100 | — | — |
| 2016-11-01 | $19.15 | $21.74 | 52,600 | — | — |
| 2016-10-31 | $19.49 | $22.13 | 109,800 | — | — |
| 2016-10-28 | $17.87 | $20.29 | 70,300 | — | — |
| 2016-10-27 | $17.18 | $19.51 | 31,500 | — | — |
| 2016-10-26 | $17.37 | $19.72 | 34,800 | — | — |
| 2016-10-25 | $17.45 | $19.81 | 35,900 | — | — |
| 2016-10-24 | $17.62 | $20.01 | 18,800 | — | — |
| 2016-10-21 | $17.68 | $20.07 | 22,600 | — | — |
| 2016-10-20 | $17.90 | $20.32 | 31,700 | — | — |
| 2016-10-19 | $18.16 | $20.62 | 28,900 | — | — |
| 2016-10-18 | $17.79 | $20.20 | 27,500 | — | — |
| 2016-10-17 | $18.10 | $20.55 | 25,100 | — | — |
| 2016-10-14 | $17.90 | $20.32 | 19,300 | — | — |
| 2016-10-13 | $17.48 | $19.85 | 41,100 | — | — |
| 2016-10-12 | $17.66 | $20.05 | 18,900 | — | — |
| 2016-10-11 | $17.38 | $19.73 | 27,700 | — | — |
| 2016-10-10 | $17.48 | $19.85 | 42,500 | — | — |
| 2016-10-07 | $17.59 | $19.97 | 15,800 | — | — |
| 2016-10-06 | $18.07 | $20.52 | 16,300 | — | — |
| 2016-10-05 | $18.10 | $20.55 | 22,700 | — | — |
| 2016-10-04 | $17.45 | $19.81 | 40,200 | — | — |
| 2016-10-03 | $17.63 | $20.02 | 21,000 | — | — |
| 2016-09-30 | $17.84 | $20.25 | 56,200 | — | — |
| 2016-09-29 | $17.20 | $19.53 | 39,100 | — | — |
| 2016-09-28 | $17.70 | $20.10 | 25,700 | — | — |
| 2016-09-27 | $17.70 | $20.10 | 27,200 | — | — |
| 2016-09-26 | $17.36 | $19.71 | 32,900 | — | — |
| 2016-09-23 | $17.25 | $19.59 | 27,200 | — | — |
| 2016-09-22 | $17.36 | $19.71 | 110,300 | — | — |
| 2016-09-21 | $17.30 | $19.64 | 65,700 | — | — |
| 2016-09-20 | $17.27 | $19.61 | 15,900 | — | — |
| 2016-09-19 | $17.18 | $19.51 | 87,900 | — | — |
| 2016-09-16 | $17.14 | $19.46 | 113,200 | — | — |
| 2016-09-15 | $17.57 | $19.95 | 14,100 | — | — |
| 2016-09-14 | $17.35 | $19.70 | 29,300 | — | — |
| 2016-09-13 | $17.53 | $19.90 | 51,300 | — | — |
| 2016-09-12 | $18.05 | $20.49 | 31,000 | — | — |
| 2016-09-09 | $17.95 | $20.38 | 39,400 | — | — |
| 2016-09-08 | $18.54 | $21.05 | 25,400 | — | — |
| 2016-09-07 | $18.26 | $20.73 | 39,700 | — | — |
| 2016-09-06 | $17.88 | $20.30 | 22,300 | — | — |
| 2016-09-02 | $17.84 | $20.25 | 16,200 | — | — |
| 2016-09-01 | $17.57 | $19.95 | 39,300 | — | — |
| 2016-08-31 | $17.56 | $19.94 | 36,300 | — | — |
| 2016-08-30 | $17.61 | $19.99 | 12,900 | — | — |
| 2016-08-29 | $17.52 | $19.89 | 27,900 | — | — |
| 2016-08-26 | $17.45 | $19.81 | 34,400 | — | — |
| 2016-08-25 | $17.76 | $20.16 | 38,500 | — | — |
| 2016-08-24 | $17.36 | $19.71 | 30,800 | — | — |
| 2016-08-23 | $17.09 | $19.40 | 37,000 | — | — |
| 2016-08-22 | $17.01 | $19.31 | 27,900 | — | — |
| 2016-08-19 | $17.11 | $19.43 | 36,600 | — | — |
| 2016-08-18 | $17.04 | $19.35 | 23,500 | — | — |
| 2016-08-17 | $17.00 | $19.30 | 50,300 | — | — |
| 2016-08-16 | $16.68 | $18.94 | 27,000 | — | — |
| 2016-08-15 | $16.82 | $19.10 | 31,200 | — | — |
| 2016-08-12 | $16.40 | $18.62 | 30,000 | — | — |
| 2016-08-11 | $16.64 | $18.89 | 27,800 | — | — |
| 2016-08-10 | $16.78 | $19.05 | 29,000 | — | — |
| 2016-08-09 | $16.86 | $19.10 | 26,200 | — | — |
| 2016-08-08 | $16.94 | $19.19 | 19,500 | — | — |
| 2016-08-05 | $17.25 | $19.54 | 35,000 | — | — |
| 2016-08-04 | $16.73 | $18.95 | 31,700 | — | — |
| 2016-08-03 | $16.89 | $19.13 | 27,700 | — | — |
| 2016-08-02 | $16.71 | $18.93 | 39,400 | — | — |
| 2016-08-01 | $16.76 | $18.98 | 45,200 | — | — |
| 2016-07-29 | $16.59 | $18.79 | 86,300 | — | — |
| 2016-07-28 | $16.13 | $18.27 | 62,100 | — | — |
| 2016-07-27 | $16.06 | $18.19 | 46,700 | — | — |
| 2016-07-26 | $16.15 | $18.29 | 83,700 | — | — |
| 2016-07-25 | $15.75 | $17.84 | 31,900 | — | — |
| 2016-07-22 | $15.56 | $17.62 | 35,600 | — | — |
| 2016-07-21 | $15.66 | $17.74 | 71,500 | — | — |
| 2016-07-20 | $15.52 | $17.58 | 40,300 | — | — |
| 2016-07-19 | $15.65 | $17.73 | 30,300 | — | — |
| 2016-07-18 | $16.03 | $18.16 | 40,400 | — | — |
| 2016-07-15 | $15.46 | $17.51 | 48,900 | — | — |
| 2016-07-14 | $15.28 | $17.31 | 98,500 | — | — |
| 2016-07-13 | $15.37 | $17.41 | 120,900 | — | — |
| 2016-07-12 | $15.55 | $17.61 | 45,600 | — | — |
| 2016-07-11 | $15.39 | $17.43 | 46,900 | — | — |
| 2016-07-08 | $14.99 | $16.98 | 58,300 | — | — |
| 2016-07-07 | $14.48 | $16.40 | 50,900 | — | — |
| 2016-07-06 | $14.49 | $16.41 | 60,900 | — | — |
| 2016-07-05 | $14.34 | $16.24 | 64,700 | — | — |
| 2016-07-01 | $14.48 | $16.40 | 69,200 | — | — |
| 2016-06-30 | $14.15 | $16.03 | 61,400 | — | — |
| 2016-06-29 | $14.03 | $15.89 | 66,400 | — | — |
| 2016-06-28 | $13.93 | $15.78 | 81,400 | — | — |
| 2016-06-27 | $14.13 | $16.00 | 121,500 | — | — |
| 2016-06-24 | $15.21 | $17.23 | 222,200 | — | — |
| 2016-06-23 | $15.69 | $17.77 | 110,500 | — | — |
| 2016-06-22 | $15.38 | $17.42 | 75,800 | — | — |
| 2016-06-21 | $15.42 | $17.47 | 29,600 | — | — |
| 2016-06-20 | $15.53 | $17.59 | 109,600 | — | — |
| 2016-06-17 | $15.60 | $17.67 | 173,400 | — | — |
| 2016-06-16 | $15.43 | $17.48 | 27,100 | — | — |
| 2016-06-15 | $15.48 | $17.53 | 28,200 | — | — |
| 2016-06-14 | $15.68 | $17.76 | 36,500 | — | — |
| 2016-06-13 | $15.46 | $17.51 | 67,900 | — | — |
| 2016-06-10 | $15.42 | $17.47 | 63,600 | — | — |
| 2016-06-09 | $15.71 | $17.79 | 59,100 | — | — |
| 2016-06-08 | $15.87 | $17.98 | 204,400 | — | — |
| 2016-06-07 | $15.65 | $17.73 | 138,600 | — | — |
| 2016-06-06 | $15.55 | $17.61 | 68,300 | — | — |
| 2016-06-03 | $15.48 | $17.53 | 61,100 | — | — |
| 2016-06-02 | $15.50 | $17.56 | 97,900 | — | — |
| 2016-06-01 | $15.10 | $17.10 | 102,100 | — | — |
| 2016-05-31 | $14.98 | $16.97 | 72,600 | — | — |
| 2016-05-27 | $15.12 | $17.13 | 48,800 | — | — |
| 2016-05-26 | $15.14 | $17.15 | 26,300 | — | — |
| 2016-05-25 | $15.17 | $17.18 | 34,400 | — | — |
| 2016-05-24 | $15.04 | $17.04 | 42,900 | — | — |
| 2016-05-23 | $14.79 | $16.75 | 52,900 | — | — |
| 2016-05-20 | $14.81 | $16.77 | 50,000 | — | — |
| 2016-05-19 | $14.44 | $16.36 | 38,500 | — | — |
| 2016-05-18 | $14.52 | $16.45 | 44,200 | — | — |
| 2016-05-17 | $14.46 | $16.38 | 76,000 | — | — |
| 2016-05-16 | $14.57 | $16.50 | 48,000 | — | — |
| 2016-05-13 | $14.24 | $16.13 | 85,100 | — | — |
| 2016-05-12 | $14.23 | $16.12 | 62,200 | — | — |
| 2016-05-11 | $14.91 | $16.89 | 52,700 | — | — |
| 2016-05-10 | $15.28 | $17.31 | 150,600 | — | — |
| 2016-05-09 | $14.87 | $16.84 | 67,000 | — | — |
| 2016-05-06 | $15.35 | $17.39 | 92,000 | — | — |
| 2016-05-05 | $15.34 | $17.38 | 72,200 | — | — |
| 2016-05-04 | $15.58 | $17.65 | 72,000 | — | — |
| 2016-05-03 | $15.85 | $17.91 | 53,300 | — | — |
| 2016-05-02 | $16.53 | $18.68 | 56,200 | — | — |
| 2016-04-29 | $16.51 | $18.65 | 52,700 | — | — |
| 2016-04-28 | $16.32 | $18.44 | 50,900 | — | — |
| 2016-04-27 | $16.61 | $18.77 | 59,900 | — | — |
| 2016-04-26 | $16.71 | $18.88 | 68,200 | — | — |
| 2016-04-25 | $16.45 | $18.59 | 48,800 | — | — |
| 2016-04-22 | $17.05 | $19.26 | 40,100 | — | — |
| 2016-04-21 | $16.93 | $19.13 | 49,100 | — | — |
| 2016-04-20 | $16.91 | $19.11 | 66,000 | — | — |
| 2016-04-19 | $16.63 | $18.79 | 48,900 | — | — |
| 2016-04-18 | $16.25 | $18.36 | 43,900 | — | — |
| 2016-04-15 | $16.09 | $18.18 | 37,900 | — | — |
| 2016-04-14 | $16.03 | $18.11 | 37,800 | — | — |
| 2016-04-13 | $15.89 | $17.95 | 51,200 | — | — |
| 2016-04-12 | $15.54 | $17.56 | 39,100 | — | — |
| 2016-04-11 | $15.13 | $17.09 | 39,200 | — | — |
| 2016-04-08 | $15.23 | $17.21 | 31,900 | — | — |
| 2016-04-07 | $15.14 | $17.11 | 34,100 | — | — |
| 2016-04-06 | $15.54 | $17.56 | 41,900 | — | — |
| 2016-04-05 | $15.62 | $17.65 | 84,500 | — | — |
| 2016-04-04 | $15.72 | $17.76 | 53,600 | — | — |
| 2016-04-01 | $15.79 | $17.84 | 78,100 | — | — |
| 2016-03-31 | $15.76 | $17.81 | 56,400 | — | — |
| 2016-03-30 | $15.78 | $17.83 | 148,800 | — | — |
| 2016-03-29 | $15.75 | $17.79 | 77,200 | — | — |
| 2016-03-28 | $15.34 | $17.33 | 77,600 | — | — |
| 2016-03-24 | $15.06 | $17.01 | 48,400 | — | — |
| 2016-03-23 | $14.99 | $16.94 | 88,200 | — | — |
| 2016-03-22 | $15.39 | $17.39 | 60,100 | — | — |
| 2016-03-21 | $15.33 | $17.32 | 47,200 | — | — |
| 2016-03-18 | $15.30 | $17.29 | 257,300 | — | — |
| 2016-03-17 | $15.28 | $17.26 | 75,200 | — | — |
| 2016-03-16 | $15.13 | $17.09 | 49,000 | — | — |
| 2016-03-15 | $14.86 | $16.79 | 135,200 | — | — |
| 2016-03-14 | $14.99 | $16.94 | 83,100 | — | — |
| 2016-03-11 | $14.95 | $16.89 | 36,300 | — | — |
| 2016-03-10 | $14.54 | $16.43 | 67,900 | — | — |
| 2016-03-09 | $14.96 | $16.90 | 43,000 | — | — |
| 2016-03-08 | $14.53 | $16.42 | 140,200 | — | — |
| 2016-03-07 | $14.91 | $16.85 | 55,200 | — | — |
| 2016-03-04 | $14.63 | $16.53 | 67,600 | — | — |
| 2016-03-03 | $14.62 | $16.52 | 98,900 | — | — |
| 2016-03-02 | $14.47 | $16.35 | 100,100 | — | — |
| 2016-03-01 | $14.30 | $16.16 | 42,100 | — | — |
| 2016-02-29 | $13.85 | $15.65 | 52,900 | — | — |
| 2016-02-26 | $13.86 | $15.66 | 57,800 | — | — |
| 2016-02-25 | $13.82 | $15.61 | 53,500 | — | — |
| 2016-02-24 | $13.51 | $15.26 | 100,400 | — | — |
| 2016-02-23 | $13.58 | $15.34 | 52,100 | — | — |
| 2016-02-22 | $13.68 | $15.46 | 137,800 | — | — |
| 2016-02-19 | $14.21 | $16.05 | 68,000 | — | — |
| 2016-02-18 | $14.26 | $16.11 | 69,400 | — | — |
| 2016-02-17 | $14.17 | $16.01 | 146,900 | — | — |
| 2016-02-16 | $13.71 | $15.49 | 140,400 | — | — |
| 2016-02-12 | $13.61 | $15.38 | 119,100 | — | — |
| 2016-02-11 | $13.68 | $15.46 | 108,500 | — | — |
| 2016-02-10 | $13.65 | $15.42 | 141,300 | — | — |
| 2016-02-09 | $13.64 | $15.37 | 76,000 | — | — |
| 2016-02-08 | $13.77 | $15.51 | 100,600 | — | — |
| 2016-02-05 | $13.71 | $15.44 | 140,300 | — | — |
| 2016-02-04 | $13.99 | $15.76 | 141,900 | — | — |
| 2016-02-03 | $13.75 | $15.49 | 224,200 | — | — |
| 2016-02-02 | $13.72 | $15.46 | 84,000 | — | — |
| 2016-02-01 | $13.99 | $15.76 | 132,600 | — | — |
| 2016-01-29 | $14.30 | $16.11 | 174,400 | — | — |
| 2016-01-28 | $14.30 | $16.11 | 272,500 | — | — |
| 2016-01-27 | $14.01 | $15.78 | 157,200 | — | — |
| 2016-01-26 | $14.00 | $15.77 | 162,200 | — | — |
| 2016-01-25 | $14.05 | $15.83 | 230,000 | — | — |
| 2016-01-22 | $14.30 | $16.11 | 135,000 | — | — |
| 2016-01-21 | $14.21 | $16.01 | 351,400 | — | — |
| 2016-01-20 | $14.16 | $15.95 | 515,600 | — | — |
| 2016-01-19 | $14.07 | $15.85 | 85,600 | — | — |
| 2016-01-15 | $14.81 | $16.68 | 119,400 | — | — |
| 2016-01-14 | $15.71 | $17.70 | 75,400 | — | — |
| 2016-01-13 | $15.86 | $17.87 | 67,700 | — | — |
| 2016-01-12 | $16.64 | $18.74 | 73,800 | — | — |
| 2016-01-11 | $16.82 | $18.95 | 49,300 | — | — |
| 2016-01-08 | $16.57 | $18.67 | 68,600 | — | — |
| 2016-01-07 | $17.18 | $19.35 | 55,600 | — | — |
| 2016-01-06 | $17.70 | $19.94 | 49,600 | — | — |
| 2016-01-05 | $17.82 | $20.07 | 51,500 | — | — |
| 2016-01-04 | $18.34 | $20.66 | 70,800 | — | — |