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
- 2009-05-27 to 2026-09-03
- 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 | $20.80 | $31.79 | 38,000 | — | — |
| 2016-12-29 | $20.79 | $31.78 | 83,300 | — | — |
| 2016-12-28 | $20.78 | $31.76 | 48,000 | — | — |
| 2016-12-27 | $20.79 | $31.78 | 71,000 | — | — |
| 2016-12-23 | $20.70 | $31.64 | 48,900 | — | — |
| 2016-12-22 | $20.82 | $31.83 | 81,000 | — | — |
| 2016-12-21 | $20.83 | $31.84 | 84,800 | — | — |
| 2016-12-20 | $21.03 | $32.01 | 67,600 | — | — |
| 2016-12-19 | $20.94 | $31.88 | 50,600 | — | — |
| 2016-12-16 | $20.80 | $31.66 | 71,600 | — | — |
| 2016-12-15 | $20.79 | $31.65 | 65,200 | — | — |
| 2016-12-14 | $21.07 | $32.08 | 41,300 | — | — |
| 2016-12-13 | $21.11 | $32.14 | 67,400 | — | — |
| 2016-12-12 | $21.11 | $32.14 | 52,200 | — | — |
| 2016-12-09 | $21.16 | $32.21 | 64,900 | — | — |
| 2016-12-08 | $21.10 | $32.12 | 74,200 | — | — |
| 2016-12-07 | $21.41 | $32.28 | 33,000 | — | — |
| 2016-12-06 | $21.08 | $31.78 | 25,300 | — | — |
| 2016-12-05 | $20.84 | $31.42 | 53,100 | — | — |
| 2016-12-02 | $21.08 | $31.78 | 58,500 | — | — |
| 2016-12-01 | $20.88 | $31.48 | 66,100 | — | — |
| 2016-11-30 | $21.00 | $31.66 | 54,700 | — | — |
| 2016-11-29 | $20.99 | $31.65 | 55,000 | — | — |
| 2016-11-28 | $20.84 | $31.42 | 76,700 | — | — |
| 2016-11-25 | $20.96 | $31.60 | 8,600 | — | — |
| 2016-11-23 | $20.96 | $31.60 | 28,400 | — | — |
| 2016-11-22 | $21.00 | $31.66 | 33,800 | — | — |
| 2016-11-21 | $20.90 | $31.51 | 26,100 | — | — |
| 2016-11-18 | $20.87 | $31.33 | 42,300 | — | — |
| 2016-11-17 | $21.01 | $31.54 | 81,200 | — | — |
| 2016-11-16 | $21.10 | $31.68 | 61,100 | — | — |
| 2016-11-15 | $21.17 | $31.78 | 87,900 | — | — |
| 2016-11-14 | $20.91 | $31.39 | 207,000 | — | — |
| 2016-11-11 | $21.54 | $32.34 | 49,100 | — | — |
| 2016-11-10 | $21.70 | $32.58 | 67,600 | — | — |
| 2016-11-09 | $22.08 | $33.15 | 47,500 | — | — |
| 2016-11-08 | $22.27 | $33.44 | 51,800 | — | — |
| 2016-11-07 | $22.00 | $33.03 | 37,100 | — | — |
| 2016-11-04 | $21.89 | $32.87 | 28,700 | — | — |
| 2016-11-03 | $21.79 | $32.72 | 34,300 | — | — |
| 2016-11-02 | $21.84 | $32.79 | 35,800 | — | — |
| 2016-11-01 | $21.73 | $32.63 | 50,400 | — | — |
| 2016-10-31 | $21.63 | $32.48 | 46,400 | — | — |
| 2016-10-28 | $21.87 | $32.84 | 30,800 | — | — |
| 2016-10-27 | $21.96 | $32.97 | 72,400 | — | — |
| 2016-10-26 | $21.95 | $32.96 | 28,100 | — | — |
| 2016-10-25 | $22.04 | $33.09 | 36,900 | — | — |
| 2016-10-24 | $22.02 | $33.06 | 56,000 | — | — |
| 2016-10-21 | $22.06 | $33.12 | 66,800 | — | — |
| 2016-10-20 | $21.87 | $32.84 | 57,700 | — | — |
| 2016-10-19 | $21.92 | $32.78 | 50,700 | — | — |
| 2016-10-18 | $21.45 | $32.08 | 47,500 | — | — |
| 2016-10-17 | $21.46 | $32.09 | 72,300 | — | — |
| 2016-10-14 | $21.89 | $32.74 | 44,900 | — | — |
| 2016-10-13 | $22.21 | $33.22 | 55,900 | — | — |
| 2016-10-12 | $22.48 | $33.62 | 28,800 | — | — |
| 2016-10-11 | $22.57 | $33.75 | 34,100 | — | — |
| 2016-10-10 | $22.70 | $33.95 | 54,500 | — | — |
| 2016-10-07 | $22.66 | $33.89 | 18,400 | — | — |
| 2016-10-06 | $22.72 | $33.98 | 35,500 | — | — |
| 2016-10-05 | $22.81 | $34.11 | 39,900 | — | — |
| 2016-10-04 | $22.93 | $34.29 | 103,400 | — | — |
| 2016-10-03 | $22.92 | $34.28 | 68,100 | — | — |
| 2016-09-30 | $23.32 | $34.88 | 33,900 | — | — |
| 2016-09-29 | $23.28 | $34.82 | 53,100 | — | — |
| 2016-09-28 | $23.33 | $34.89 | 70,500 | — | — |
| 2016-09-27 | $23.22 | $34.73 | 42,800 | — | — |
| 2016-09-26 | $23.13 | $34.59 | 32,800 | — | — |
| 2016-09-23 | $23.14 | $34.61 | 39,200 | — | — |
| 2016-09-22 | $23.07 | $34.50 | 29,800 | — | — |
| 2016-09-21 | $22.78 | $34.07 | 23,500 | — | — |
| 2016-09-20 | $22.81 | $33.98 | 45,500 | — | — |
| 2016-09-19 | $22.90 | $34.12 | 36,700 | — | — |
| 2016-09-16 | $22.69 | $33.81 | 37,000 | — | — |
| 2016-09-15 | $22.75 | $33.89 | 37,600 | — | — |
| 2016-09-14 | $22.78 | $33.94 | 32,000 | — | — |
| 2016-09-13 | $22.56 | $33.61 | 38,100 | — | — |
| 2016-09-12 | $22.64 | $33.73 | 67,800 | — | — |
| 2016-09-09 | $22.71 | $33.84 | 69,700 | — | — |
| 2016-09-08 | $23.12 | $34.45 | 50,000 | — | — |
| 2016-09-07 | $23.13 | $34.46 | 32,900 | — | — |
| 2016-09-06 | $23.14 | $34.48 | 32,200 | — | — |
| 2016-09-02 | $22.91 | $34.13 | 41,000 | — | — |
| 2016-09-01 | $22.94 | $34.18 | 56,100 | — | — |
| 2016-08-31 | $22.95 | $34.19 | 43,500 | — | — |
| 2016-08-30 | $23.14 | $34.48 | 40,600 | — | — |
| 2016-08-29 | $23.02 | $34.30 | 26,000 | — | — |
| 2016-08-26 | $22.95 | $34.19 | 37,200 | — | — |
| 2016-08-25 | $23.11 | $34.43 | 43,400 | — | — |
| 2016-08-24 | $23.22 | $34.60 | 30,000 | — | — |
| 2016-08-23 | $23.33 | $34.76 | 62,900 | — | — |
| 2016-08-22 | $23.38 | $34.83 | 37,000 | — | — |
| 2016-08-19 | $23.39 | $34.72 | 35,800 | — | — |
| 2016-08-18 | $23.38 | $34.71 | 55,900 | — | — |
| 2016-08-17 | $23.35 | $34.66 | 29,800 | — | — |
| 2016-08-16 | $23.28 | $34.56 | 40,700 | — | — |
| 2016-08-15 | $23.26 | $34.53 | 61,500 | — | — |
| 2016-08-12 | $23.14 | $34.35 | 43,800 | — | — |
| 2016-08-11 | $23.00 | $34.14 | 36,600 | — | — |
| 2016-08-10 | $23.09 | $34.27 | 54,500 | — | — |
| 2016-08-09 | $22.93 | $34.04 | 45,000 | — | — |
| 2016-08-08 | $23.07 | $34.25 | 59,400 | — | — |
| 2016-08-05 | $22.99 | $34.13 | 46,200 | — | — |
| 2016-08-04 | $23.00 | $34.14 | 31,700 | — | — |
| 2016-08-03 | $23.04 | $34.20 | 32,600 | — | — |
| 2016-08-02 | $22.99 | $34.13 | 44,100 | — | — |
| 2016-08-01 | $22.93 | $34.04 | 31,300 | — | — |
| 2016-07-29 | $22.97 | $34.10 | 46,200 | — | — |
| 2016-07-28 | $22.99 | $34.13 | 29,700 | — | — |
| 2016-07-27 | $22.99 | $34.13 | 30,700 | — | — |
| 2016-07-26 | $23.03 | $34.19 | 67,000 | — | — |
| 2016-07-25 | $22.98 | $34.11 | 23,900 | — | — |
| 2016-07-22 | $23.06 | $34.23 | 30,300 | — | — |
| 2016-07-21 | $23.15 | $34.36 | 77,300 | — | — |
| 2016-07-20 | $23.17 | $34.39 | 45,300 | — | — |
| 2016-07-19 | $23.15 | $34.24 | 45,900 | — | — |
| 2016-07-18 | $23.00 | $34.01 | 44,700 | — | — |
| 2016-07-15 | $22.74 | $33.63 | 29,100 | — | — |
| 2016-07-14 | $22.45 | $33.20 | 65,000 | — | — |
| 2016-07-13 | $22.81 | $33.73 | 56,600 | — | — |
| 2016-07-12 | $22.91 | $33.88 | 63,700 | — | — |
| 2016-07-11 | $23.08 | $34.13 | 56,600 | — | — |
| 2016-07-08 | $23.21 | $34.33 | 45,300 | — | — |
| 2016-07-07 | $23.23 | $34.35 | 58,400 | — | — |
| 2016-07-06 | $23.13 | $34.21 | 53,600 | — | — |
| 2016-07-05 | $22.96 | $33.96 | 60,000 | — | — |
| 2016-07-01 | $23.19 | $34.30 | 51,000 | — | — |
| 2016-06-30 | $23.04 | $34.07 | 70,400 | — | — |
| 2016-06-29 | $23.00 | $34.01 | 33,700 | — | — |
| 2016-06-28 | $22.90 | $33.87 | 159,400 | — | — |
| 2016-06-27 | $23.17 | $34.27 | 40,000 | — | — |
| 2016-06-24 | $23.20 | $34.31 | 45,900 | — | — |
| 2016-06-23 | $22.94 | $33.93 | 51,900 | — | — |
| 2016-06-22 | $23.02 | $34.04 | 30,200 | — | — |
| 2016-06-21 | $23.11 | $34.18 | 39,200 | — | — |
| 2016-06-20 | $22.98 | $33.86 | 63,600 | — | — |
| 2016-06-17 | $23.01 | $33.90 | 22,100 | — | — |
| 2016-06-16 | $23.08 | $34.01 | 61,500 | — | — |
| 2016-06-15 | $23.08 | $34.01 | 35,800 | — | — |
| 2016-06-14 | $23.02 | $33.92 | 27,800 | — | — |
| 2016-06-13 | $22.96 | $33.83 | 20,200 | — | — |
| 2016-06-10 | $22.95 | $33.81 | 26,200 | — | — |
| 2016-06-09 | $22.92 | $33.77 | 19,300 | — | — |
| 2016-06-08 | $22.91 | $33.75 | 46,200 | — | — |
| 2016-06-07 | $22.96 | $33.83 | 29,500 | — | — |
| 2016-06-06 | $22.87 | $33.70 | 72,800 | — | — |
| 2016-06-03 | $22.95 | $33.81 | 51,000 | — | — |
| 2016-06-02 | $22.81 | $33.61 | 65,300 | — | — |
| 2016-06-01 | $22.84 | $33.65 | 55,700 | — | — |
| 2016-05-31 | $22.59 | $33.28 | 58,900 | — | — |
| 2016-05-27 | $22.64 | $33.36 | 41,200 | — | — |
| 2016-05-26 | $22.54 | $33.21 | 33,300 | — | — |
| 2016-05-25 | $22.36 | $32.94 | 108,700 | — | — |
| 2016-05-24 | $22.44 | $33.06 | 57,100 | — | — |
| 2016-05-23 | $22.49 | $33.14 | 47,100 | — | — |
| 2016-05-20 | $22.45 | $33.08 | 28,900 | — | — |
| 2016-05-19 | $22.59 | $33.16 | 69,200 | — | — |
| 2016-05-18 | $22.66 | $33.26 | 52,600 | — | — |
| 2016-05-17 | $22.77 | $33.42 | 28,200 | — | — |
| 2016-05-16 | $22.81 | $33.48 | 33,500 | — | — |
| 2016-05-13 | $22.78 | $33.44 | 24,900 | — | — |
| 2016-05-12 | $22.79 | $33.45 | 38,200 | — | — |
| 2016-05-11 | $22.72 | $33.35 | 41,400 | — | — |
| 2016-05-10 | $22.59 | $33.16 | 36,700 | — | — |
| 2016-05-09 | $22.59 | $33.16 | 30,700 | — | — |
| 2016-05-06 | $22.53 | $33.07 | 21,800 | — | — |
| 2016-05-05 | $22.43 | $32.92 | 29,000 | — | — |
| 2016-05-04 | $22.32 | $32.76 | 33,900 | — | — |
| 2016-05-03 | $22.28 | $32.70 | 73,800 | — | — |
| 2016-05-02 | $22.14 | $32.50 | 149,500 | — | — |
| 2016-04-29 | $22.74 | $33.38 | 21,800 | — | — |
| 2016-04-28 | $22.57 | $33.13 | 26,700 | — | — |
| 2016-04-27 | $22.70 | $33.32 | 27,500 | — | — |
| 2016-04-26 | $22.69 | $33.30 | 31,100 | — | — |
| 2016-04-25 | $22.65 | $33.24 | 43,400 | — | — |
| 2016-04-22 | $22.68 | $33.29 | 19,400 | — | — |
| 2016-04-21 | $22.59 | $33.16 | 20,000 | — | — |
| 2016-04-20 | $22.66 | $33.26 | 39,300 | — | — |
| 2016-04-19 | $22.69 | $33.18 | 16,800 | — | — |
| 2016-04-18 | $22.65 | $33.12 | 39,600 | — | — |
| 2016-04-15 | $22.64 | $33.10 | 18,000 | — | — |
| 2016-04-14 | $22.54 | $32.96 | 34,700 | — | — |
| 2016-04-13 | $22.45 | $32.83 | 31,900 | — | — |
| 2016-04-12 | $22.63 | $33.09 | 24,800 | — | — |
| 2016-04-11 | $22.48 | $32.87 | 33,900 | — | — |
| 2016-04-08 | $22.47 | $32.86 | 27,800 | — | — |
| 2016-04-07 | $22.63 | $33.09 | 46,900 | — | — |
| 2016-04-06 | $22.64 | $33.10 | 84,800 | — | — |
| 2016-04-05 | $22.57 | $33.00 | 50,500 | — | — |
| 2016-04-04 | $22.45 | $32.83 | 64,300 | — | — |
| 2016-04-01 | $22.45 | $32.83 | 45,100 | — | — |
| 2016-03-31 | $22.31 | $32.62 | 51,700 | — | — |
| 2016-03-30 | $22.30 | $32.61 | 53,300 | — | — |
| 2016-03-29 | $22.26 | $32.55 | 40,400 | — | — |
| 2016-03-28 | $22.39 | $32.74 | 22,900 | — | — |
| 2016-03-24 | $22.29 | $32.59 | 30,400 | — | — |
| 2016-03-23 | $22.30 | $32.61 | 31,200 | — | — |
| 2016-03-22 | $22.32 | $32.64 | 33,200 | — | — |
| 2016-03-21 | $22.17 | $32.29 | 42,000 | — | — |
| 2016-03-18 | $22.17 | $32.29 | 26,800 | — | — |
| 2016-03-17 | $22.31 | $32.49 | 35,100 | — | — |
| 2016-03-16 | $22.25 | $32.41 | 19,100 | — | — |
| 2016-03-15 | $22.27 | $32.44 | 18,300 | — | — |
| 2016-03-14 | $22.26 | $32.42 | 20,100 | — | — |
| 2016-03-11 | $22.21 | $32.35 | 45,800 | — | — |
| 2016-03-10 | $22.18 | $32.31 | 35,300 | — | — |
| 2016-03-09 | $22.02 | $32.07 | 28,100 | — | — |
| 2016-03-08 | $22.05 | $32.12 | 62,400 | — | — |
| 2016-03-07 | $22.14 | $32.25 | 59,500 | — | — |
| 2016-03-04 | $22.06 | $32.13 | 39,700 | — | — |
| 2016-03-03 | $22.03 | $32.09 | 47,600 | — | — |
| 2016-03-02 | $22.05 | $32.12 | 34,200 | — | — |
| 2016-03-01 | $22.01 | $32.06 | 60,900 | — | — |
| 2016-02-29 | $21.98 | $32.01 | 32,700 | — | — |
| 2016-02-26 | $21.94 | $31.96 | 101,900 | — | — |
| 2016-02-25 | $21.95 | $31.97 | 30,300 | — | — |
| 2016-02-24 | $21.90 | $31.90 | 68,900 | — | — |
| 2016-02-23 | $21.90 | $31.90 | 52,700 | — | — |
| 2016-02-22 | $21.77 | $31.71 | 33,200 | — | — |
| 2016-02-19 | $21.89 | $31.88 | 37,300 | — | — |
| 2016-02-18 | $21.69 | $31.59 | 63,400 | — | — |
| 2016-02-17 | $21.80 | $31.63 | 29,800 | — | — |
| 2016-02-16 | $21.83 | $31.67 | 64,800 | — | — |
| 2016-02-12 | $21.81 | $31.64 | 44,700 | — | — |
| 2016-02-11 | $21.93 | $31.82 | 23,400 | — | — |
| 2016-02-10 | $21.94 | $31.83 | 29,400 | — | — |
| 2016-02-09 | $21.91 | $31.79 | 60,700 | — | — |
| 2016-02-08 | $22.01 | $31.93 | 56,900 | — | — |
| 2016-02-05 | $21.94 | $31.83 | 49,100 | — | — |
| 2016-02-04 | $21.93 | $31.82 | 32,400 | — | — |
| 2016-02-03 | $21.89 | $31.76 | 53,700 | — | — |
| 2016-02-02 | $21.79 | $31.61 | 26,700 | — | — |
| 2016-02-01 | $21.78 | $31.60 | 35,900 | — | — |
| 2016-01-29 | $21.74 | $31.54 | 33,400 | — | — |
| 2016-01-28 | $21.68 | $31.45 | 32,300 | — | — |
| 2016-01-27 | $21.52 | $31.22 | 17,900 | — | — |
| 2016-01-26 | $21.55 | $31.26 | 52,100 | — | — |
| 2016-01-25 | $21.50 | $31.19 | 45,700 | — | — |
| 2016-01-22 | $21.53 | $31.24 | 29,400 | — | — |
| 2016-01-21 | $21.41 | $31.06 | 39,800 | — | — |
| 2016-01-20 | $21.35 | $30.97 | 88,400 | — | — |
| 2016-01-19 | $21.48 | $31.04 | 33,000 | — | — |
| 2016-01-15 | $21.54 | $31.12 | 21,200 | — | — |
| 2016-01-14 | $21.53 | $31.11 | 36,800 | — | — |
| 2016-01-13 | $21.50 | $31.07 | 56,400 | — | — |
| 2016-01-12 | $21.58 | $31.18 | 26,400 | — | — |
| 2016-01-11 | $21.53 | $31.11 | 33,300 | — | — |
| 2016-01-08 | $21.57 | $31.17 | 26,600 | — | — |
| 2016-01-07 | $21.57 | $31.17 | 42,800 | — | — |
| 2016-01-06 | $21.65 | $31.28 | 68,400 | — | — |
| 2016-01-05 | $21.59 | $31.20 | 27,700 | — | — |
| 2016-01-04 | $21.52 | $31.10 | 72,200 | — | — |