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
- 2007-04-26 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 | $27.85 | $27.85 | 42,000 | — | — |
| 2016-12-29 | $27.00 | $27.00 | 57,600 | — | — |
| 2016-12-28 | $26.14 | $26.14 | 25,000 | — | — |
| 2016-12-27 | $27.09 | $27.09 | 63,800 | — | — |
| 2016-12-23 | $26.64 | $26.64 | 214,300 | — | — |
| 2016-12-22 | $27.02 | $27.02 | 17,100 | — | — |
| 2016-12-21 | $27.21 | $27.21 | 44,200 | — | — |
| 2016-12-20 | $26.94 | $26.94 | 23,000 | — | — |
| 2016-12-19 | $26.49 | $26.49 | 32,500 | — | — |
| 2016-12-16 | $26.89 | $26.89 | 27,600 | — | — |
| 2016-12-15 | $27.36 | $27.36 | 105,700 | — | — |
| 2016-12-14 | $27.30 | $27.30 | 27,800 | — | — |
| 2016-12-13 | $27.34 | $27.34 | 40,300 | — | — |
| 2016-12-12 | $26.99 | $26.99 | 35,800 | — | — |
| 2016-12-09 | $27.37 | $27.37 | 11,400 | — | — |
| 2016-12-08 | $27.32 | $27.32 | 12,900 | — | — |
| 2016-12-07 | $27.00 | $27.00 | 30,200 | — | — |
| 2016-12-06 | $27.59 | $27.59 | 17,300 | — | — |
| 2016-12-05 | $27.55 | $27.55 | 61,300 | — | — |
| 2016-12-02 | $27.98 | $27.98 | 55,700 | — | — |
| 2016-12-01 | $27.02 | $27.02 | 134,000 | — | — |
| 2016-11-30 | $27.20 | $27.20 | 59,500 | — | — |
| 2016-11-29 | $27.30 | $27.30 | 65,200 | — | — |
| 2016-11-28 | $27.90 | $27.90 | 15,800 | — | — |
| 2016-11-25 | $27.63 | $27.63 | 48,200 | — | — |
| 2016-11-23 | $27.50 | $27.50 | 71,900 | — | — |
| 2016-11-22 | $26.60 | $26.60 | 106,500 | — | — |
| 2016-11-21 | $25.82 | $25.82 | 73,600 | — | — |
| 2016-11-18 | $25.61 | $25.61 | 19,900 | — | — |
| 2016-11-17 | $25.66 | $25.66 | 22,000 | — | — |
| 2016-11-16 | $25.47 | $25.47 | 41,100 | — | — |
| 2016-11-15 | $25.49 | $25.49 | 39,800 | — | — |
| 2016-11-14 | $25.02 | $25.02 | 298,500 | — | — |
| 2016-11-11 | $25.43 | $25.43 | 354,200 | — | — |
| 2016-11-10 | $26.20 | $26.20 | 140,400 | — | — |
| 2016-11-09 | $26.94 | $26.94 | 75,800 | — | — |
| 2016-11-08 | $27.00 | $27.00 | 98,200 | — | — |
| 2016-11-07 | $26.09 | $26.09 | 37,500 | — | — |
| 2016-11-04 | $25.47 | $25.47 | 15,100 | — | — |
| 2016-11-03 | $25.20 | $25.20 | 105,700 | — | — |
| 2016-11-02 | $24.84 | $24.84 | 87,700 | — | — |
| 2016-11-01 | $25.88 | $25.88 | 178,000 | — | — |
| 2016-10-31 | $25.67 | $25.67 | 94,300 | — | — |
| 2016-10-28 | $25.61 | $25.61 | 207,400 | — | — |
| 2016-10-27 | $25.40 | $25.40 | 48,700 | — | — |
| 2016-10-26 | $25.05 | $25.05 | 55,300 | — | — |
| 2016-10-25 | $25.58 | $25.58 | 50,100 | — | — |
| 2016-10-24 | $24.81 | $24.81 | 57,700 | — | — |
| 2016-10-21 | $24.10 | $24.10 | 71,600 | — | — |
| 2016-10-20 | $23.00 | $23.00 | 75,100 | — | — |
| 2016-10-19 | $22.20 | $22.20 | 60,200 | — | — |
| 2016-10-18 | $21.81 | $21.81 | 53,400 | — | — |
| 2016-10-17 | $21.58 | $21.58 | 31,100 | — | — |
| 2016-10-14 | $21.70 | $21.70 | 33,500 | — | — |
| 2016-10-13 | $21.51 | $21.51 | 23,200 | — | — |
| 2016-10-12 | $21.75 | $21.75 | 39,200 | — | — |
| 2016-10-11 | $21.20 | $21.20 | 23,900 | — | — |
| 2016-10-10 | $21.45 | $21.45 | 4,700 | — | — |
| 2016-10-07 | $21.12 | $21.12 | 50,000 | — | — |
| 2016-10-06 | $21.05 | $21.05 | 157,000 | — | — |
| 2016-10-05 | $20.35 | $20.35 | 365,500 | — | — |
| 2016-10-04 | $19.84 | $19.84 | 82,000 | — | — |
| 2016-10-03 | $20.08 | $20.08 | 99,500 | — | — |
| 2016-09-30 | $19.80 | $19.80 | 163,200 | — | — |
| 2016-09-29 | $19.31 | $19.31 | 73,400 | — | — |
| 2016-09-28 | $18.82 | $18.82 | 17,200 | — | — |
| 2016-09-27 | $18.97 | $18.97 | 15,700 | — | — |
| 2016-09-26 | $18.97 | $18.97 | 16,200 | — | — |
| 2016-09-23 | $19.38 | $19.38 | 8,500 | — | — |
| 2016-09-22 | $19.66 | $19.66 | 43,800 | — | — |
| 2016-09-21 | $19.13 | $19.13 | 73,500 | — | — |
| 2016-09-20 | $18.69 | $18.69 | 12,100 | — | — |
| 2016-09-19 | $18.61 | $18.61 | 55,800 | — | — |
| 2016-09-16 | $18.38 | $18.38 | 83,200 | — | — |
| 2016-09-15 | $18.76 | $18.76 | 40,500 | — | — |
| 2016-09-14 | $18.36 | $18.36 | 12,700 | — | — |
| 2016-09-13 | $18.33 | $18.33 | 8,300 | — | — |
| 2016-09-12 | $18.45 | $18.45 | 26,300 | — | — |
| 2016-09-09 | $18.64 | $18.64 | 42,800 | — | — |
| 2016-09-08 | $19.10 | $19.10 | 41,900 | — | — |
| 2016-09-07 | $18.98 | $18.98 | 73,300 | — | — |
| 2016-09-06 | $19.00 | $19.00 | 112,400 | — | — |
| 2016-09-02 | $17.75 | $17.75 | 74,900 | — | — |
| 2016-09-01 | $17.85 | $17.85 | 74,900 | — | — |
| 2016-08-31 | $17.50 | $17.50 | 42,800 | — | — |
| 2016-08-30 | $17.00 | $17.00 | 31,600 | — | — |
| 2016-08-29 | $16.79 | $16.79 | 27,700 | — | — |
| 2016-08-26 | $16.50 | $16.50 | 68,000 | — | — |
| 2016-08-25 | $16.32 | $16.32 | 43,400 | — | — |
| 2016-08-24 | $16.43 | $16.43 | 25,800 | — | — |
| 2016-08-23 | $16.60 | $16.60 | 67,300 | — | — |
| 2016-08-22 | $16.39 | $16.39 | 16,700 | — | — |
| 2016-08-19 | $16.26 | $16.26 | 36,000 | — | — |
| 2016-08-18 | $15.63 | $15.63 | 54,000 | — | — |
| 2016-08-17 | $15.90 | $15.90 | 49,400 | — | — |
| 2016-08-16 | $15.25 | $15.25 | 17,500 | — | — |
| 2016-08-15 | $15.32 | $15.32 | 17,300 | — | — |
| 2016-08-12 | $15.61 | $15.61 | 52,800 | — | — |
| 2016-08-11 | $16.09 | $16.09 | 10,200 | — | — |
| 2016-08-10 | $16.38 | $16.38 | 17,800 | — | — |
| 2016-08-09 | $16.07 | $16.07 | 20,600 | — | — |
| 2016-08-08 | $15.83 | $15.83 | 26,000 | — | — |
| 2016-08-05 | $16.56 | $16.56 | 17,500 | — | — |
| 2016-08-04 | $16.74 | $16.74 | 30,300 | — | — |
| 2016-08-03 | $17.06 | $17.06 | 25,800 | — | — |
| 2016-08-02 | $17.37 | $17.37 | 18,900 | — | — |
| 2016-08-01 | $17.46 | $17.46 | 45,500 | — | — |
| 2016-07-29 | $17.79 | $17.79 | 50,400 | — | — |
| 2016-07-28 | $16.96 | $16.96 | 23,300 | — | — |
| 2016-07-27 | $17.01 | $17.01 | 25,200 | — | — |
| 2016-07-26 | $17.18 | $17.18 | 37,600 | — | — |
| 2016-07-25 | $17.24 | $17.24 | 20,600 | — | — |
| 2016-07-22 | $17.71 | $17.71 | 35,500 | — | — |
| 2016-07-21 | $17.53 | $17.53 | 44,300 | — | — |
| 2016-07-20 | $17.15 | $17.15 | 42,800 | — | — |
| 2016-07-19 | $16.92 | $16.92 | 26,300 | — | — |
| 2016-07-18 | $17.14 | $17.14 | 41,200 | — | — |
| 2016-07-15 | $17.04 | $17.04 | 41,700 | — | — |
| 2016-07-14 | $16.60 | $16.60 | 23,600 | — | — |
| 2016-07-13 | $16.50 | $16.50 | 11,500 | — | — |
| 2016-07-12 | $16.73 | $16.73 | 40,600 | — | — |
| 2016-07-11 | $16.74 | $16.74 | 14,400 | — | — |
| 2016-07-08 | $17.06 | $17.06 | 11,900 | — | — |
| 2016-07-07 | $17.18 | $17.18 | 51,000 | — | — |
| 2016-07-06 | $17.27 | $17.27 | 32,500 | — | — |
| 2016-07-05 | $17.60 | $17.60 | 33,800 | — | — |
| 2016-07-01 | $17.80 | $17.80 | 91,300 | — | — |
| 2016-06-30 | $17.51 | $17.51 | 134,000 | — | — |
| 2016-06-29 | $17.06 | $17.06 | 111,400 | — | — |
| 2016-06-28 | $16.43 | $16.43 | 61,100 | — | — |
| 2016-06-27 | $15.99 | $15.99 | 47,400 | — | — |
| 2016-06-24 | $15.80 | $15.80 | 63,900 | — | — |
| 2016-06-23 | $16.52 | $16.52 | 147,800 | — | — |
| 2016-06-22 | $16.34 | $16.34 | 244,400 | — | — |
| 2016-06-21 | $16.20 | $16.20 | 37,100 | — | — |
| 2016-06-20 | $16.48 | $16.48 | 59,100 | — | — |
| 2016-06-17 | $15.81 | $15.81 | 18,100 | — | — |
| 2016-06-16 | $15.35 | $15.35 | 26,000 | — | — |
| 2016-06-15 | $15.43 | $15.43 | 35,900 | — | — |
| 2016-06-14 | $15.31 | $15.31 | 16,600 | — | — |
| 2016-06-13 | $15.55 | $15.55 | 14,700 | — | — |
| 2016-06-10 | $15.62 | $15.62 | 31,100 | — | — |
| 2016-06-09 | $15.99 | $15.99 | 29,600 | — | — |
| 2016-06-08 | $16.19 | $16.19 | 63,400 | — | — |
| 2016-06-07 | $15.75 | $15.75 | 120,000 | — | — |
| 2016-06-06 | $15.44 | $15.44 | 16,100 | — | — |
| 2016-06-03 | $15.48 | $15.48 | 58,800 | — | — |
| 2016-06-02 | $15.38 | $15.38 | 32,300 | — | — |
| 2016-06-01 | $15.00 | $15.00 | 56,800 | — | — |
| 2016-05-31 | $15.03 | $15.03 | 78,000 | — | — |
| 2016-05-27 | $14.66 | $14.66 | 26,400 | — | — |
| 2016-05-26 | $14.48 | $14.48 | 19,300 | — | — |
| 2016-05-25 | $13.68 | $13.68 | 14,300 | — | — |
| 2016-05-24 | $13.44 | $13.44 | 16,500 | — | — |
| 2016-05-23 | $13.55 | $13.55 | 13,900 | — | — |
| 2016-05-20 | $13.89 | $13.89 | 36,700 | — | — |
| 2016-05-19 | $13.67 | $13.67 | 17,600 | — | — |
| 2016-05-18 | $14.06 | $14.06 | 10,300 | — | — |
| 2016-05-17 | $14.23 | $14.23 | 26,900 | — | — |
| 2016-05-16 | $14.41 | $14.41 | 10,500 | — | — |
| 2016-05-13 | $14.50 | $14.50 | 38,300 | — | — |
| 2016-05-12 | $14.62 | $14.62 | 196,700 | — | — |
| 2016-05-11 | $14.59 | $14.59 | 47,600 | — | — |
| 2016-05-10 | $14.69 | $14.69 | 21,500 | — | — |
| 2016-05-09 | $14.79 | $14.79 | 37,700 | — | — |
| 2016-05-06 | $14.87 | $14.87 | 38,500 | — | — |
| 2016-05-05 | $14.81 | $14.81 | 21,800 | — | — |
| 2016-05-04 | $14.58 | $14.58 | 14,600 | — | — |
| 2016-05-03 | $14.78 | $14.78 | 24,900 | — | — |
| 2016-05-02 | $15.25 | $15.25 | 27,000 | — | — |
| 2016-04-29 | $15.76 | $15.76 | 84,400 | — | — |
| 2016-04-28 | $15.14 | $15.14 | 26,000 | — | — |
| 2016-04-27 | $15.26 | $15.26 | 17,800 | — | — |
| 2016-04-26 | $15.36 | $15.36 | 46,200 | — | — |
| 2016-04-25 | $15.35 | $15.35 | 17,200 | — | — |
| 2016-04-22 | $15.94 | $15.94 | 12,400 | — | — |
| 2016-04-21 | $16.33 | $16.33 | 15,500 | — | — |
| 2016-04-20 | $16.50 | $16.50 | 32,600 | — | — |
| 2016-04-19 | $16.04 | $16.04 | 78,800 | — | — |
| 2016-04-18 | $15.62 | $15.62 | 18,600 | — | — |
| 2016-04-15 | $15.86 | $15.86 | 15,800 | — | — |
| 2016-04-14 | $15.80 | $15.80 | 27,200 | — | — |
| 2016-04-13 | $15.55 | $15.55 | 53,300 | — | — |
| 2016-04-12 | $14.91 | $14.91 | 15,000 | — | — |
| 2016-04-11 | $14.85 | $14.85 | 67,300 | — | — |
| 2016-04-08 | $15.21 | $15.21 | 12,000 | — | — |
| 2016-04-07 | $15.27 | $15.27 | 19,200 | — | — |
| 2016-04-06 | $15.51 | $15.51 | 33,100 | — | — |
| 2016-04-05 | $16.05 | $16.05 | 26,400 | — | — |
| 2016-04-04 | $16.50 | $16.50 | 29,700 | — | — |
| 2016-04-01 | $16.80 | $16.80 | 30,900 | — | — |
| 2016-03-31 | $16.70 | $16.70 | 49,700 | — | — |
| 2016-03-30 | $15.49 | $15.49 | 15,800 | — | — |
| 2016-03-29 | $15.50 | $15.50 | 31,500 | — | — |
| 2016-03-28 | $15.36 | $15.36 | 57,600 | — | — |
| 2016-03-24 | $15.64 | $15.64 | 35,900 | — | — |
| 2016-03-23 | $15.41 | $15.41 | 30,400 | — | — |
| 2016-03-22 | $15.30 | $15.30 | 31,500 | — | — |
| 2016-03-21 | $15.72 | $15.72 | 42,600 | — | — |
| 2016-03-18 | $15.85 | $15.85 | 18,500 | — | — |
| 2016-03-17 | $15.82 | $15.82 | 22,700 | — | — |
| 2016-03-16 | $15.36 | $15.36 | 42,900 | — | — |
| 2016-03-15 | $15.09 | $15.09 | 43,200 | — | — |
| 2016-03-14 | $15.25 | $15.25 | 45,700 | — | — |
| 2016-03-11 | $15.74 | $15.74 | 32,500 | — | — |
| 2016-03-10 | $15.87 | $15.87 | 77,800 | — | — |
| 2016-03-09 | $15.53 | $15.53 | 38,400 | — | — |
| 2016-03-08 | $15.50 | $15.50 | 20,200 | — | — |
| 2016-03-07 | $15.79 | $15.79 | 17,600 | — | — |
| 2016-03-04 | $16.01 | $16.01 | 24,600 | — | — |
| 2016-03-03 | $16.29 | $16.29 | 29,400 | — | — |
| 2016-03-02 | $16.48 | $16.48 | 38,400 | — | — |
| 2016-03-01 | $16.82 | $16.82 | 23,800 | — | — |
| 2016-02-29 | $16.88 | $16.88 | 61,100 | — | — |
| 2016-02-26 | $16.95 | $16.95 | 17,100 | — | — |
| 2016-02-25 | $16.82 | $16.82 | 25,200 | — | — |
| 2016-02-24 | $16.33 | $16.33 | 21,100 | — | — |
| 2016-02-23 | $15.89 | $15.89 | 10,400 | — | — |
| 2016-02-22 | $16.63 | $16.63 | 32,000 | — | — |
| 2016-02-19 | $16.17 | $16.17 | 12,200 | — | — |
| 2016-02-18 | $16.19 | $16.19 | 20,300 | — | — |
| 2016-02-17 | $16.38 | $16.38 | 99,700 | — | — |
| 2016-02-16 | $16.12 | $16.12 | 37,800 | — | — |
| 2016-02-12 | $16.32 | $16.32 | 17,600 | — | — |
| 2016-02-11 | $16.31 | $16.31 | 40,400 | — | — |
| 2016-02-10 | $16.36 | $16.36 | 21,400 | — | — |
| 2016-02-09 | $16.68 | $16.68 | 398,200 | — | — |
| 2016-02-08 | $17.90 | $17.90 | 384,400 | — | — |
| 2016-02-05 | $16.85 | $16.85 | 68,500 | — | — |
| 2016-02-04 | $16.99 | $16.99 | 49,500 | — | — |
| 2016-02-03 | $17.25 | $17.25 | 30,900 | — | — |
| 2016-02-02 | $17.06 | $17.06 | 82,800 | — | — |
| 2016-02-01 | $17.62 | $17.62 | 144,900 | — | — |
| 2016-01-29 | $18.74 | $18.74 | 143,300 | — | — |
| 2016-01-28 | $18.15 | $18.15 | 46,300 | — | — |
| 2016-01-27 | $17.81 | $17.81 | 125,000 | — | — |
| 2016-01-26 | $17.09 | $17.09 | 18,700 | — | — |
| 2016-01-25 | $16.72 | $16.72 | 19,700 | — | — |
| 2016-01-22 | $16.88 | $16.88 | 26,200 | — | — |
| 2016-01-21 | $16.35 | $16.35 | 42,400 | — | — |
| 2016-01-20 | $16.13 | $16.13 | 65,200 | — | — |
| 2016-01-19 | $16.01 | $16.01 | 43,500 | — | — |
| 2016-01-15 | $16.11 | $16.11 | 39,000 | — | — |
| 2016-01-14 | $16.43 | $16.43 | 65,300 | — | — |
| 2016-01-13 | $16.26 | $16.26 | 17,500 | — | — |
| 2016-01-12 | $16.85 | $16.85 | 12,600 | — | — |
| 2016-01-11 | $16.90 | $16.90 | 32,200 | — | — |
| 2016-01-08 | $16.75 | $16.75 | 46,900 | — | — |
| 2016-01-07 | $17.12 | $17.12 | 26,200 | — | — |
| 2016-01-06 | $17.34 | $17.34 | 12,700 | — | — |
| 2016-01-05 | $17.16 | $17.16 | 44,100 | — | — |
| 2016-01-04 | $16.99 | $16.99 | 38,000 | — | — |