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
- 1998-07-01 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 | $18.85 | $18.85 | 2,021,000 | — | — |
| 2016-12-29 | $18.79 | $18.79 | 2,765,000 | — | — |
| 2016-12-28 | $19.06 | $19.06 | 2,399,000 | — | — |
| 2016-12-27 | $19.12 | $19.12 | 848,000 | — | — |
| 2016-12-23 | $19.08 | $19.08 | 1,040,000 | — | — |
| 2016-12-22 | $19.00 | $19.00 | 1,317,000 | — | — |
| 2016-12-21 | $19.07 | $19.07 | 1,759,000 | — | — |
| 2016-12-20 | $19.28 | $19.28 | 1,446,000 | — | — |
| 2016-12-19 | $18.96 | $18.96 | 1,467,000 | — | — |
| 2016-12-16 | $19.05 | $19.05 | 2,476,000 | — | — |
| 2016-12-15 | $19.25 | $19.25 | 2,485,000 | — | — |
| 2016-12-14 | $19.30 | $19.30 | 2,162,000 | — | — |
| 2016-12-13 | $19.47 | $19.47 | 2,638,000 | — | — |
| 2016-12-12 | $19.20 | $19.20 | 2,256,000 | — | — |
| 2016-12-09 | $19.19 | $19.19 | 3,498,000 | — | — |
| 2016-12-08 | $19.11 | $19.11 | 3,520,000 | — | — |
| 2016-12-07 | $18.87 | $18.87 | 2,741,000 | — | — |
| 2016-12-06 | $18.72 | $18.72 | 5,363,000 | — | — |
| 2016-12-05 | $18.42 | $18.42 | 2,340,000 | — | — |
| 2016-12-02 | $18.32 | $18.32 | 3,012,000 | — | — |
| 2016-12-01 | $18.03 | $18.03 | 4,844,000 | — | — |
| 2016-11-30 | $19.11 | $19.11 | 17,025,000 | — | — |
| 2016-11-29 | $19.50 | $19.50 | 3,817,000 | — | — |
| 2016-11-28 | $19.84 | $19.84 | 3,983,000 | — | — |
| 2016-11-25 | $20.34 | $20.34 | 1,420,000 | — | — |
| 2016-11-23 | $20.12 | $20.12 | 1,706,000 | — | — |
| 2016-11-22 | $19.79 | $19.79 | 1,751,000 | — | — |
| 2016-11-21 | $19.73 | $19.73 | 2,477,000 | — | — |
| 2016-11-18 | $19.48 | $19.48 | 2,261,000 | — | — |
| 2016-11-17 | $19.90 | $19.90 | 3,423,000 | — | — |
| 2016-11-16 | $19.72 | $19.72 | 2,750,000 | — | — |
| 2016-11-15 | $19.53 | $19.53 | 4,967,000 | — | — |
| 2016-11-14 | $19.35 | $19.35 | 5,383,000 | — | — |
| 2016-11-11 | $18.62 | $18.62 | 3,105,000 | — | — |
| 2016-11-10 | $18.37 | $18.37 | 2,370,000 | — | — |
| 2016-11-09 | $18.68 | $18.68 | 2,169,000 | — | — |
| 2016-11-08 | $18.42 | $18.42 | 1,452,000 | — | — |
| 2016-11-07 | $18.49 | $18.49 | 2,044,000 | — | — |
| 2016-11-04 | $18.35 | $18.35 | 2,210,000 | — | — |
| 2016-11-03 | $18.30 | $18.30 | 2,293,000 | — | — |
| 2016-11-02 | $18.30 | $18.30 | 3,431,000 | — | — |
| 2016-11-01 | $18.47 | $18.47 | 3,530,000 | — | — |
| 2016-10-31 | $18.71 | $18.71 | 5,900,000 | — | — |
| 2016-10-28 | $19.07 | $19.07 | 4,171,000 | — | — |
| 2016-10-27 | $19.22 | $19.22 | 12,461,000 | — | — |
| 2016-10-26 | $20.90 | $20.90 | 1,759,000 | — | — |
| 2016-10-25 | $21.17 | $21.17 | 1,540,000 | — | — |
| 2016-10-24 | $21.23 | $21.23 | 1,840,000 | — | — |
| 2016-10-21 | $20.97 | $20.97 | 1,293,000 | — | — |
| 2016-10-20 | $20.86 | $20.86 | 1,824,000 | — | — |
| 2016-10-19 | $21.07 | $21.07 | 1,648,000 | — | — |
| 2016-10-18 | $20.98 | $20.98 | 993,000 | — | — |
| 2016-10-17 | $20.79 | $20.79 | 788,000 | — | — |
| 2016-10-14 | $20.86 | $20.86 | 2,007,000 | — | — |
| 2016-10-13 | $20.70 | $20.70 | 1,128,000 | — | — |
| 2016-10-12 | $20.88 | $20.88 | 1,285,000 | — | — |
| 2016-10-11 | $20.90 | $20.90 | 973,000 | — | — |
| 2016-10-10 | $21.27 | $21.27 | 911,000 | — | — |
| 2016-10-07 | $21.16 | $21.16 | 897,000 | — | — |
| 2016-10-06 | $21.42 | $21.42 | 1,200,000 | — | — |
| 2016-10-05 | $21.58 | $21.58 | 1,194,000 | — | — |
| 2016-10-04 | $21.43 | $21.43 | 1,134,000 | — | — |
| 2016-10-03 | $21.55 | $21.55 | 1,324,000 | — | — |
| 2016-09-30 | $21.65 | $21.65 | 1,780,000 | — | — |
| 2016-09-29 | $21.61 | $21.61 | 1,307,000 | — | — |
| 2016-09-28 | $22.23 | $22.23 | 2,558,000 | — | — |
| 2016-09-27 | $21.98 | $21.98 | 1,168,000 | — | — |
| 2016-09-26 | $21.52 | $21.52 | 1,419,000 | — | — |
| 2016-09-23 | $21.80 | $21.80 | 2,027,000 | — | — |
| 2016-09-22 | $21.86 | $21.86 | 929,000 | — | — |
| 2016-09-21 | $21.56 | $21.56 | 1,031,000 | — | — |
| 2016-09-20 | $21.12 | $21.12 | 876,000 | — | — |
| 2016-09-19 | $21.10 | $21.10 | 852,000 | — | — |
| 2016-09-16 | $21.04 | $21.04 | 1,179,000 | — | — |
| 2016-09-15 | $21.19 | $21.19 | 1,749,000 | — | — |
| 2016-09-14 | $20.71 | $20.71 | 1,250,000 | — | — |
| 2016-09-13 | $20.68 | $20.68 | 1,766,000 | — | — |
| 2016-09-12 | $21.10 | $21.10 | 1,752,000 | — | — |
| 2016-09-09 | $20.57 | $20.57 | 2,286,000 | — | — |
| 2016-09-08 | $21.65 | $21.65 | 1,556,000 | — | — |
| 2016-09-07 | $21.61 | $21.61 | 1,536,000 | — | — |
| 2016-09-06 | $21.45 | $21.45 | 1,269,000 | — | — |
| 2016-09-02 | $21.31 | $21.31 | 1,200,000 | — | — |
| 2016-09-01 | $21.01 | $21.01 | 1,413,000 | — | — |
| 2016-08-31 | $20.73 | $20.73 | 1,228,000 | — | — |
| 2016-08-30 | $20.50 | $20.50 | 1,554,000 | — | — |
| 2016-08-29 | $20.73 | $20.73 | 1,452,000 | — | — |
| 2016-08-26 | $20.80 | $20.80 | 1,511,000 | — | — |
| 2016-08-25 | $20.67 | $20.67 | 917,000 | — | — |
| 2016-08-24 | $20.65 | $20.65 | 953,000 | — | — |
| 2016-08-23 | $20.86 | $20.86 | 1,257,000 | — | — |
| 2016-08-22 | $20.76 | $20.76 | 1,707,000 | — | — |
| 2016-08-19 | $20.82 | $20.82 | 782,000 | — | — |
| 2016-08-18 | $20.77 | $20.77 | 1,603,000 | — | — |
| 2016-08-17 | $20.55 | $20.55 | 1,421,000 | — | — |
| 2016-08-16 | $20.88 | $20.88 | 1,684,000 | — | — |
| 2016-08-15 | $20.91 | $20.91 | 1,801,000 | — | — |
| 2016-08-12 | $20.78 | $20.78 | 2,254,000 | — | — |
| 2016-08-11 | $20.80 | $20.80 | 1,340,000 | — | — |
| 2016-08-10 | $20.81 | $20.81 | 1,402,000 | — | — |
| 2016-08-09 | $20.75 | $20.75 | 949,000 | — | — |
| 2016-08-08 | $20.71 | $20.71 | 820,000 | — | — |
| 2016-08-05 | $20.57 | $20.57 | 945,000 | — | — |
| 2016-08-04 | $20.53 | $20.53 | 1,025,000 | — | — |
| 2016-08-03 | $20.60 | $20.60 | 1,565,000 | — | — |
| 2016-08-02 | $20.48 | $20.48 | 1,549,000 | — | — |
| 2016-08-01 | $20.54 | $20.54 | 2,448,000 | — | — |
| 2016-07-29 | $20.79 | $20.79 | 2,566,000 | — | — |
| 2016-07-28 | $20.72 | $20.72 | 4,763,000 | — | — |
| 2016-07-27 | $22.27 | $22.27 | 1,481,000 | — | — |
| 2016-07-26 | $22.41 | $22.41 | 736,000 | — | — |
| 2016-07-25 | $22.11 | $22.11 | 853,000 | — | — |
| 2016-07-22 | $22.22 | $22.22 | 555,000 | — | — |
| 2016-07-21 | $21.81 | $21.81 | 1,274,000 | — | — |
| 2016-07-20 | $21.99 | $21.99 | 952,000 | — | — |
| 2016-07-19 | $21.95 | $21.95 | 1,004,000 | — | — |
| 2016-07-18 | $21.98 | $21.98 | 1,268,000 | — | — |
| 2016-07-15 | $21.87 | $21.87 | 1,278,000 | — | — |
| 2016-07-14 | $22.04 | $22.04 | 1,471,000 | — | — |
| 2016-07-13 | $22.11 | $22.11 | 1,826,000 | — | — |
| 2016-07-12 | $22.21 | $22.21 | 1,070,000 | — | — |
| 2016-07-11 | $22.18 | $22.18 | 1,203,000 | — | — |
| 2016-07-08 | $22.15 | $22.15 | 1,771,000 | — | — |
| 2016-07-07 | $21.70 | $21.70 | 695,000 | — | — |
| 2016-07-06 | $21.58 | $21.58 | 1,220,000 | — | — |
| 2016-07-05 | $21.60 | $21.60 | 1,139,000 | — | — |
| 2016-07-01 | $21.85 | $21.85 | 1,817,000 | — | — |
| 2016-06-30 | $21.87 | $21.87 | 1,900,000 | — | — |
| 2016-06-29 | $21.22 | $21.22 | 1,569,000 | — | — |
| 2016-06-28 | $20.50 | $20.50 | 1,823,000 | — | — |
| 2016-06-27 | $20.24 | $20.24 | 3,151,000 | — | — |
| 2016-06-24 | $21.28 | $21.28 | 4,644,000 | — | — |
| 2016-06-23 | $21.74 | $21.74 | 1,920,000 | — | — |
| 2016-06-22 | $20.97 | $20.97 | 927,000 | — | — |
| 2016-06-21 | $20.98 | $20.98 | 1,647,000 | — | — |
| 2016-06-20 | $21.01 | $21.01 | 678,000 | — | — |
| 2016-06-17 | $20.66 | $20.66 | 2,074,000 | — | — |
| 2016-06-16 | $21.02 | $21.02 | 1,850,000 | — | — |
| 2016-06-15 | $20.96 | $20.96 | 1,024,000 | — | — |
| 2016-06-14 | $21.07 | $21.07 | 1,327,000 | — | — |
| 2016-06-13 | $20.89 | $20.89 | 1,076,000 | — | — |
| 2016-06-10 | $20.91 | $20.91 | 1,359,000 | — | — |
| 2016-06-09 | $21.46 | $21.46 | 1,873,000 | — | — |
| 2016-06-08 | $21.27 | $21.27 | 889,000 | — | — |
| 2016-06-07 | $21.15 | $21.15 | 2,265,000 | — | — |
| 2016-06-06 | $20.95 | $20.95 | 1,707,000 | — | — |
| 2016-06-03 | $20.77 | $20.77 | 962,000 | — | — |
| 2016-06-02 | $20.93 | $20.93 | 1,410,000 | — | — |
| 2016-06-01 | $20.92 | $20.92 | 2,613,000 | — | — |
| 2016-05-31 | $20.66 | $20.66 | 2,302,000 | — | — |
| 2016-05-27 | $20.65 | $20.65 | 1,079,000 | — | — |
| 2016-05-26 | $20.40 | $20.40 | 1,347,000 | — | — |
| 2016-05-25 | $20.25 | $20.25 | 1,031,000 | — | — |
| 2016-05-24 | $20.14 | $20.14 | 1,130,000 | — | — |
| 2016-05-23 | $19.87 | $19.87 | 969,000 | — | — |
| 2016-05-20 | $19.76 | $19.76 | 1,372,000 | — | — |
| 2016-05-19 | $19.60 | $19.60 | 1,277,000 | — | — |
| 2016-05-18 | $19.72 | $19.72 | 1,381,000 | — | — |
| 2016-05-17 | $19.53 | $19.53 | 1,618,000 | — | — |
| 2016-05-16 | $19.77 | $19.77 | 2,449,000 | — | — |
| 2016-05-13 | $19.76 | $19.76 | 1,931,000 | — | — |
| 2016-05-12 | $20.04 | $20.04 | 1,791,000 | — | — |
| 2016-05-11 | $19.77 | $19.77 | 1,467,000 | — | — |
| 2016-05-10 | $20.28 | $20.28 | 2,147,000 | — | — |
| 2016-05-09 | $19.71 | $19.71 | 1,191,000 | — | — |
| 2016-05-06 | $19.58 | $19.58 | 766,000 | — | — |
| 2016-05-05 | $19.33 | $19.33 | 2,116,000 | — | — |
| 2016-05-04 | $19.48 | $19.48 | 2,088,000 | — | — |
| 2016-05-03 | $19.52 | $19.52 | 2,071,000 | — | — |
| 2016-05-02 | $19.89 | $19.89 | 2,187,000 | — | — |
| 2016-04-29 | $19.73 | $19.73 | 3,002,000 | — | — |
| 2016-04-28 | $19.45 | $19.45 | 5,861,000 | — | — |
| 2016-04-27 | $17.95 | $17.95 | 3,378,000 | — | — |
| 2016-04-26 | $18.30 | $18.30 | 1,328,000 | — | — |
| 2016-04-25 | $18.33 | $18.33 | 1,102,000 | — | — |
| 2016-04-22 | $18.44 | $18.44 | 1,126,000 | — | — |
| 2016-04-21 | $18.29 | $18.29 | 1,227,000 | — | — |
| 2016-04-20 | $18.34 | $18.34 | 1,241,000 | — | — |
| 2016-04-19 | $18.40 | $18.40 | 1,591,000 | — | — |
| 2016-04-18 | $18.32 | $18.32 | 2,146,000 | — | — |
| 2016-04-15 | $18.13 | $18.13 | 1,350,000 | — | — |
| 2016-04-14 | $17.98 | $17.98 | 1,509,000 | — | — |
| 2016-04-13 | $18.15 | $18.15 | 1,710,000 | — | — |
| 2016-04-12 | $17.73 | $17.73 | 1,945,000 | — | — |
| 2016-04-11 | $17.68 | $17.68 | 2,739,000 | — | — |
| 2016-04-08 | $18.01 | $18.01 | 2,534,000 | — | — |
| 2016-04-07 | $18.00 | $18.00 | 1,443,000 | — | — |
| 2016-04-06 | $18.61 | $18.61 | 2,344,000 | — | — |
| 2016-04-05 | $18.13 | $18.13 | 1,891,000 | — | — |
| 2016-04-04 | $18.49 | $18.49 | 996,000 | — | — |
| 2016-04-01 | $18.65 | $18.65 | 2,066,000 | — | — |
| 2016-03-31 | $18.82 | $18.82 | 2,345,000 | — | — |
| 2016-03-30 | $18.65 | $18.65 | 1,758,000 | — | — |
| 2016-03-29 | $18.62 | $18.62 | 1,378,000 | — | — |
| 2016-03-28 | $18.40 | $18.40 | 1,318,000 | — | — |
| 2016-03-24 | $18.32 | $18.32 | 1,165,000 | — | — |
| 2016-03-23 | $18.32 | $18.32 | 1,909,000 | — | — |
| 2016-03-22 | $18.98 | $18.98 | 1,906,000 | — | — |
| 2016-03-21 | $18.92 | $18.92 | 1,549,000 | — | — |
| 2016-03-18 | $18.65 | $18.65 | 3,167,000 | — | — |
| 2016-03-17 | $18.58 | $18.58 | 1,558,000 | — | — |
| 2016-03-16 | $18.41 | $18.41 | 1,511,000 | — | — |
| 2016-03-15 | $17.74 | $17.74 | 1,841,000 | — | — |
| 2016-03-14 | $18.25 | $18.25 | 1,095,000 | — | — |
| 2016-03-11 | $18.28 | $18.28 | 1,603,000 | — | — |
| 2016-03-10 | $17.77 | $17.77 | 2,032,000 | — | — |
| 2016-03-09 | $17.93 | $17.93 | 1,394,000 | — | — |
| 2016-03-08 | $17.76 | $17.76 | 1,522,000 | — | — |
| 2016-03-07 | $18.47 | $18.47 | 1,963,000 | — | — |
| 2016-03-04 | $18.33 | $18.33 | 1,736,000 | — | — |
| 2016-03-03 | $18.13 | $18.13 | 1,518,000 | — | — |
| 2016-03-02 | $17.93 | $17.93 | 2,158,000 | — | — |
| 2016-03-01 | $17.92 | $17.92 | 1,869,000 | — | — |
| 2016-02-29 | $17.71 | $17.71 | 2,110,000 | — | — |
| 2016-02-26 | $17.92 | $17.92 | 2,741,000 | — | — |
| 2016-02-25 | $17.12 | $17.12 | 5,277,000 | — | — |
| 2016-02-24 | $17.29 | $17.29 | 2,112,000 | — | — |
| 2016-02-23 | $17.28 | $17.28 | 1,858,000 | — | — |
| 2016-02-22 | $17.23 | $17.23 | 1,520,000 | — | — |
| 2016-02-19 | $17.16 | $17.16 | 1,619,000 | — | — |
| 2016-02-18 | $16.82 | $16.82 | 2,273,000 | — | — |
| 2016-02-17 | $17.01 | $17.01 | 2,706,000 | — | — |
| 2016-02-16 | $16.25 | $16.25 | 2,173,000 | — | — |
| 2016-02-12 | $15.77 | $15.77 | 1,747,000 | — | — |
| 2016-02-11 | $15.54 | $15.54 | 1,427,000 | — | — |
| 2016-02-10 | $15.70 | $15.70 | 2,386,000 | — | — |
| 2016-02-09 | $15.40 | $15.40 | 3,712,000 | — | — |
| 2016-02-08 | $14.89 | $14.89 | 3,761,000 | — | — |
| 2016-02-05 | $16.33 | $16.33 | 3,111,000 | — | — |
| 2016-02-04 | $17.24 | $17.24 | 1,964,000 | — | — |
| 2016-02-03 | $16.71 | $16.71 | 2,144,000 | — | — |
| 2016-02-02 | $16.91 | $16.91 | 2,229,000 | — | — |
| 2016-02-01 | $17.73 | $17.73 | 1,066,000 | — | — |
| 2016-01-29 | $17.54 | $17.54 | 1,698,000 | — | — |
| 2016-01-28 | $17.04 | $17.04 | 2,123,000 | — | — |
| 2016-01-27 | $17.01 | $17.01 | 1,899,000 | — | — |
| 2016-01-26 | $17.07 | $17.07 | 2,138,000 | — | — |
| 2016-01-25 | $17.10 | $17.10 | 1,797,000 | — | — |
| 2016-01-22 | $17.83 | $17.83 | 1,616,000 | — | — |
| 2016-01-21 | $17.62 | $17.62 | 1,959,000 | — | — |
| 2016-01-20 | $17.42 | $17.42 | 1,809,000 | — | — |
| 2016-01-19 | $17.75 | $17.75 | 1,846,000 | — | — |
| 2016-01-15 | $17.82 | $17.82 | 1,294,000 | — | — |
| 2016-01-14 | $18.35 | $18.35 | 953,000 | — | — |
| 2016-01-13 | $18.02 | $18.02 | 2,157,000 | — | — |
| 2016-01-12 | $18.53 | $18.53 | 1,779,000 | — | — |
| 2016-01-11 | $18.01 | $18.01 | 3,134,000 | — | — |
| 2016-01-08 | $18.21 | $18.21 | 2,628,000 | — | — |
| 2016-01-07 | $18.43 | $18.43 | 3,790,000 | — | — |
| 2016-01-06 | $19.49 | $19.49 | 2,425,000 | — | — |
| 2016-01-05 | $19.97 | $19.97 | 1,971,000 | — | — |
| 2016-01-04 | $19.75 | $19.75 | 3,150,000 | — | — |