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
- 2005-11-09 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 | $23.72 | $29.25 | 6,800 | — | — |
| 2016-12-29 | $23.71 | $29.24 | 4,400 | — | — |
| 2016-12-28 | $23.77 | $29.31 | 11,300 | — | — |
| 2016-12-27 | $23.90 | $29.47 | 14,200 | — | — |
| 2016-12-23 | $23.81 | $29.36 | 10,800 | — | — |
| 2016-12-22 | $23.81 | $29.36 | 10,700 | — | — |
| 2016-12-21 | $23.73 | $29.26 | 46,400 | — | — |
| 2016-12-20 | $23.94 | $29.52 | 44,300 | — | — |
| 2016-12-19 | $23.71 | $29.24 | 23,900 | — | — |
| 2016-12-16 | $23.60 | $29.10 | 109,200 | — | — |
| 2016-12-15 | $23.56 | $29.05 | 27,700 | — | — |
| 2016-12-14 | $23.41 | $28.87 | 49,100 | — | — |
| 2016-12-13 | $23.29 | $28.72 | 13,800 | — | — |
| 2016-12-12 | $23.53 | $29.02 | 37,000 | — | — |
| 2016-12-09 | $23.88 | $29.45 | 53,200 | — | — |
| 2016-12-08 | $22.77 | $28.08 | 40,500 | — | — |
| 2016-12-07 | $22.79 | $28.11 | 35,800 | — | — |
| 2016-12-06 | $22.60 | $27.87 | 40,600 | — | — |
| 2016-12-05 | $22.66 | $27.94 | 18,700 | — | — |
| 2016-12-02 | $22.34 | $27.55 | 7,200 | — | — |
| 2016-12-01 | $22.33 | $27.54 | 11,600 | — | — |
| 2016-11-30 | $21.95 | $27.07 | 12,400 | — | — |
| 2016-11-29 | $22.14 | $27.30 | 7,600 | — | — |
| 2016-11-28 | $21.95 | $27.07 | 9,900 | — | — |
| 2016-11-25 | $21.94 | $27.06 | 8,900 | — | — |
| 2016-11-23 | $22.19 | $27.37 | 8,500 | — | — |
| 2016-11-22 | $21.94 | $27.06 | 7,800 | — | — |
| 2016-11-21 | $22.03 | $27.17 | 19,900 | — | — |
| 2016-11-18 | $21.95 | $27.07 | 21,300 | — | — |
| 2016-11-17 | $21.66 | $26.71 | 13,100 | — | — |
| 2016-11-16 | $21.50 | $26.51 | 12,200 | — | — |
| 2016-11-15 | $21.30 | $26.27 | 10,200 | — | — |
| 2016-11-14 | $21.07 | $25.98 | 26,700 | — | — |
| 2016-11-11 | $20.51 | $25.29 | 52,900 | — | — |
| 2016-11-10 | $20.64 | $25.45 | 18,900 | — | — |
| 2016-11-09 | $19.25 | $23.74 | 57,200 | — | — |
| 2016-11-08 | $18.89 | $23.30 | 21,100 | — | — |
| 2016-11-07 | $18.85 | $23.10 | 17,000 | — | — |
| 2016-11-04 | $18.89 | $23.15 | 10,500 | — | — |
| 2016-11-03 | $19.12 | $23.43 | 13,800 | — | — |
| 2016-11-02 | $19.00 | $23.28 | 51,700 | — | — |
| 2016-11-01 | $19.03 | $23.32 | 41,900 | — | — |
| 2016-10-31 | $18.85 | $23.10 | 64,300 | — | — |
| 2016-10-28 | $19.55 | $23.96 | 58,400 | — | — |
| 2016-10-27 | $22.56 | $27.64 | 9,400 | — | — |
| 2016-10-26 | $22.64 | $27.74 | 28,700 | — | — |
| 2016-10-25 | $22.60 | $27.69 | 4,800 | — | — |
| 2016-10-24 | $22.71 | $27.83 | 3,700 | — | — |
| 2016-10-21 | $22.54 | $27.62 | 3,300 | — | — |
| 2016-10-20 | $22.66 | $27.77 | 9,400 | — | — |
| 2016-10-19 | $22.59 | $27.68 | 3,300 | — | — |
| 2016-10-18 | $22.67 | $27.78 | 11,800 | — | — |
| 2016-10-17 | $22.81 | $27.95 | 3,100 | — | — |
| 2016-10-14 | $22.89 | $28.05 | 3,900 | — | — |
| 2016-10-13 | $22.88 | $28.04 | 8,200 | — | — |
| 2016-10-12 | $23.03 | $28.22 | 41,600 | — | — |
| 2016-10-11 | $22.91 | $28.07 | 11,400 | — | — |
| 2016-10-10 | $23.07 | $28.27 | 11,000 | — | — |
| 2016-10-07 | $22.89 | $28.05 | 2,800 | — | — |
| 2016-10-06 | $22.98 | $28.16 | 3,400 | — | — |
| 2016-10-05 | $23.00 | $28.18 | 32,900 | — | — |
| 2016-10-04 | $23.14 | $28.36 | 3,200 | — | — |
| 2016-10-03 | $23.21 | $28.44 | 5,300 | — | — |
| 2016-09-30 | $23.50 | $28.80 | 8,200 | — | — |
| 2016-09-29 | $23.33 | $28.59 | 6,400 | — | — |
| 2016-09-28 | $23.49 | $28.78 | 12,300 | — | — |
| 2016-09-27 | $23.27 | $28.51 | 6,300 | — | — |
| 2016-09-26 | $23.21 | $28.44 | 9,200 | — | — |
| 2016-09-23 | $23.95 | $29.35 | 13,600 | — | — |
| 2016-09-22 | $23.20 | $28.43 | 7,400 | — | — |
| 2016-09-21 | $23.19 | $28.42 | 3,800 | — | — |
| 2016-09-20 | $23.15 | $28.37 | 5,700 | — | — |
| 2016-09-19 | $23.19 | $28.42 | 20,700 | — | — |
| 2016-09-16 | $23.04 | $28.23 | 22,900 | — | — |
| 2016-09-15 | $22.81 | $27.95 | 10,200 | — | — |
| 2016-09-14 | $22.67 | $27.78 | 2,000 | — | — |
| 2016-09-13 | $22.65 | $27.75 | 14,900 | — | — |
| 2016-09-12 | $22.69 | $27.80 | 8,100 | — | — |
| 2016-09-09 | $22.80 | $27.94 | 10,900 | — | — |
| 2016-09-08 | $23.16 | $28.38 | 5,500 | — | — |
| 2016-09-07 | $23.12 | $28.33 | 12,100 | — | — |
| 2016-09-06 | $22.79 | $27.93 | 13,700 | — | — |
| 2016-09-02 | $23.10 | $28.31 | 4,000 | — | — |
| 2016-09-01 | $23.10 | $28.31 | 14,400 | — | — |
| 2016-08-31 | $22.78 | $27.91 | 23,200 | — | — |
| 2016-08-30 | $22.59 | $27.68 | 16,000 | — | — |
| 2016-08-29 | $22.58 | $27.67 | 3,900 | — | — |
| 2016-08-26 | $22.60 | $27.69 | 9,000 | — | — |
| 2016-08-25 | $22.53 | $27.61 | 12,200 | — | — |
| 2016-08-24 | $22.19 | $27.19 | 4,800 | — | — |
| 2016-08-23 | $22.16 | $27.15 | 8,000 | — | — |
| 2016-08-22 | $22.14 | $27.13 | 11,200 | — | — |
| 2016-08-19 | $22.24 | $27.25 | 14,600 | — | — |
| 2016-08-18 | $22.67 | $27.78 | 10,000 | — | — |
| 2016-08-17 | $22.81 | $27.95 | 3,900 | — | — |
| 2016-08-16 | $22.91 | $28.07 | 12,700 | — | — |
| 2016-08-15 | $22.74 | $27.87 | 20,900 | — | — |
| 2016-08-12 | $22.51 | $27.58 | 16,900 | — | — |
| 2016-08-11 | $22.74 | $27.87 | 23,300 | — | — |
| 2016-08-10 | $22.76 | $27.89 | 9,300 | — | — |
| 2016-08-09 | $23.10 | $28.31 | 11,700 | — | — |
| 2016-08-08 | $23.22 | $28.31 | 11,500 | — | — |
| 2016-08-05 | $23.22 | $28.31 | 10,800 | — | — |
| 2016-08-04 | $22.77 | $27.76 | 67,400 | — | — |
| 2016-08-03 | $22.59 | $27.54 | 13,900 | — | — |
| 2016-08-02 | $22.82 | $27.82 | 29,000 | — | — |
| 2016-08-01 | $22.92 | $27.94 | 26,100 | — | — |
| 2016-07-29 | $23.71 | $28.90 | 22,600 | — | — |
| 2016-07-28 | $24.48 | $29.84 | 3,500 | — | — |
| 2016-07-27 | $24.35 | $29.68 | 4,600 | — | — |
| 2016-07-26 | $24.43 | $29.78 | 8,800 | — | — |
| 2016-07-25 | $24.25 | $29.56 | 2,400 | — | — |
| 2016-07-22 | $24.45 | $29.81 | 5,700 | — | — |
| 2016-07-21 | $24.25 | $29.56 | 6,300 | — | — |
| 2016-07-20 | $24.70 | $30.11 | 16,700 | — | — |
| 2016-07-19 | $24.00 | $29.26 | 7,800 | — | — |
| 2016-07-18 | $23.94 | $29.18 | 9,300 | — | — |
| 2016-07-15 | $23.38 | $28.50 | 26,900 | — | — |
| 2016-07-14 | $23.95 | $29.20 | 8,500 | — | — |
| 2016-07-13 | $24.03 | $29.29 | 26,400 | — | — |
| 2016-07-12 | $23.28 | $28.38 | 21,500 | — | — |
| 2016-07-11 | $23.02 | $28.06 | 28,000 | — | — |
| 2016-07-08 | $22.75 | $27.73 | 13,400 | — | — |
| 2016-07-07 | $22.43 | $27.34 | 14,000 | — | — |
| 2016-07-06 | $22.72 | $27.70 | 13,300 | — | — |
| 2016-07-05 | $22.70 | $27.67 | 24,800 | — | — |
| 2016-07-01 | $23.00 | $28.04 | 14,700 | — | — |
| 2016-06-30 | $23.47 | $28.61 | 20,200 | — | — |
| 2016-06-29 | $22.80 | $27.79 | 15,800 | — | — |
| 2016-06-28 | $22.96 | $27.99 | 29,900 | — | — |
| 2016-06-27 | $22.93 | $27.95 | 28,900 | — | — |
| 2016-06-24 | $24.34 | $29.67 | 85,900 | — | — |
| 2016-06-23 | $24.24 | $29.55 | 12,800 | — | — |
| 2016-06-22 | $23.87 | $29.10 | 10,200 | — | — |
| 2016-06-21 | $23.88 | $29.11 | 6,700 | — | — |
| 2016-06-20 | $23.92 | $29.16 | 11,300 | — | — |
| 2016-06-17 | $24.14 | $29.43 | 34,900 | — | — |
| 2016-06-16 | $23.89 | $29.12 | 7,900 | — | — |
| 2016-06-15 | $23.89 | $29.12 | 9,500 | — | — |
| 2016-06-14 | $23.86 | $29.09 | 27,100 | — | — |
| 2016-06-13 | $23.88 | $29.11 | 18,800 | — | — |
| 2016-06-10 | $24.10 | $29.38 | 15,400 | — | — |
| 2016-06-09 | $24.21 | $29.51 | 17,000 | — | — |
| 2016-06-08 | $24.37 | $29.71 | 31,600 | — | — |
| 2016-06-07 | $24.45 | $29.81 | 19,500 | — | — |
| 2016-06-06 | $24.30 | $29.62 | 21,200 | — | — |
| 2016-06-03 | $24.05 | $29.32 | 9,600 | — | — |
| 2016-06-02 | $24.20 | $29.50 | 49,300 | — | — |
| 2016-06-01 | $24.45 | $29.81 | 10,900 | — | — |
| 2016-05-31 | $24.73 | $30.15 | 15,300 | — | — |
| 2016-05-27 | $24.72 | $30.13 | 5,500 | — | — |
| 2016-05-26 | $24.65 | $30.05 | 10,800 | — | — |
| 2016-05-25 | $24.61 | $30.00 | 9,400 | — | — |
| 2016-05-24 | $24.70 | $30.11 | 22,300 | — | — |
| 2016-05-23 | $24.11 | $29.39 | 11,000 | — | — |
| 2016-05-20 | $24.21 | $29.51 | 16,600 | — | — |
| 2016-05-19 | $24.22 | $29.53 | 12,000 | — | — |
| 2016-05-18 | $24.30 | $29.62 | 10,700 | — | — |
| 2016-05-17 | $24.11 | $29.39 | 32,800 | — | — |
| 2016-05-16 | $24.32 | $29.65 | 15,900 | — | — |
| 2016-05-13 | $24.35 | $29.68 | 9,600 | — | — |
| 2016-05-12 | $23.93 | $29.17 | 19,900 | — | — |
| 2016-05-11 | $24.25 | $29.56 | 7,300 | — | — |
| 2016-05-10 | $24.73 | $30.00 | 10,600 | — | — |
| 2016-05-09 | $24.72 | $29.99 | 16,300 | — | — |
| 2016-05-06 | $24.86 | $30.16 | 21,500 | — | — |
| 2016-05-05 | $24.38 | $29.58 | 22,400 | — | — |
| 2016-05-04 | $24.94 | $30.26 | 15,300 | — | — |
| 2016-05-03 | $24.94 | $30.26 | 16,400 | — | — |
| 2016-05-02 | $25.67 | $31.14 | 32,200 | — | — |
| 2016-04-29 | $25.31 | $30.70 | 11,400 | — | — |
| 2016-04-28 | $25.10 | $30.45 | 16,300 | — | — |
| 2016-04-27 | $25.32 | $30.72 | 15,100 | — | — |
| 2016-04-26 | $25.45 | $30.87 | 29,100 | — | — |
| 2016-04-25 | $24.65 | $29.90 | 9,900 | — | — |
| 2016-04-22 | $24.48 | $29.70 | 12,800 | — | — |
| 2016-04-21 | $24.59 | $29.83 | 25,000 | — | — |
| 2016-04-20 | $24.69 | $29.95 | 18,000 | — | — |
| 2016-04-19 | $24.66 | $29.92 | 14,300 | — | — |
| 2016-04-18 | $24.35 | $29.54 | 17,800 | — | — |
| 2016-04-15 | $24.23 | $29.39 | 11,000 | — | — |
| 2016-04-14 | $24.37 | $29.56 | 29,300 | — | — |
| 2016-04-13 | $24.23 | $29.39 | 20,700 | — | — |
| 2016-04-12 | $23.30 | $28.27 | 13,100 | — | — |
| 2016-04-11 | $23.41 | $28.40 | 14,200 | — | — |
| 2016-04-08 | $23.02 | $27.93 | 15,100 | — | — |
| 2016-04-07 | $23.05 | $27.96 | 36,300 | — | — |
| 2016-04-06 | $23.26 | $28.22 | 29,600 | — | — |
| 2016-04-05 | $23.03 | $27.94 | 25,300 | — | — |
| 2016-04-04 | $23.01 | $27.91 | 29,400 | — | — |
| 2016-04-01 | $23.13 | $28.06 | 18,600 | — | — |
| 2016-03-31 | $22.93 | $27.82 | 19,300 | — | — |
| 2016-03-30 | $22.74 | $27.59 | 35,700 | — | — |
| 2016-03-29 | $22.38 | $27.15 | 20,300 | — | — |
| 2016-03-28 | $21.88 | $26.54 | 18,400 | — | — |
| 2016-03-24 | $21.15 | $25.66 | 43,400 | — | — |
| 2016-03-23 | $22.34 | $27.10 | 31,200 | — | — |
| 2016-03-22 | $22.51 | $27.31 | 27,400 | — | — |
| 2016-03-21 | $22.35 | $27.11 | 24,800 | — | — |
| 2016-03-18 | $22.52 | $27.32 | 38,600 | — | — |
| 2016-03-17 | $21.98 | $26.66 | 27,800 | — | — |
| 2016-03-16 | $22.04 | $26.74 | 14,800 | — | — |
| 2016-03-15 | $22.18 | $26.91 | 15,300 | — | — |
| 2016-03-14 | $22.32 | $27.08 | 23,300 | — | — |
| 2016-03-11 | $22.52 | $27.32 | 15,200 | — | — |
| 2016-03-10 | $22.14 | $26.86 | 9,200 | — | — |
| 2016-03-09 | $22.53 | $27.33 | 20,200 | — | — |
| 2016-03-08 | $22.71 | $27.55 | 16,700 | — | — |
| 2016-03-07 | $22.79 | $27.65 | 17,300 | — | — |
| 2016-03-04 | $22.51 | $27.31 | 24,500 | — | — |
| 2016-03-03 | $22.12 | $26.83 | 21,100 | — | — |
| 2016-03-02 | $21.81 | $26.46 | 21,000 | — | — |
| 2016-03-01 | $21.85 | $26.51 | 24,800 | — | — |
| 2016-02-29 | $21.11 | $25.61 | 30,400 | — | — |
| 2016-02-26 | $21.62 | $26.23 | 10,900 | — | — |
| 2016-02-25 | $21.54 | $26.13 | 12,000 | — | — |
| 2016-02-24 | $21.70 | $26.32 | 24,000 | — | — |
| 2016-02-23 | $21.29 | $25.83 | 31,500 | — | — |
| 2016-02-22 | $21.60 | $26.20 | 24,200 | — | — |
| 2016-02-19 | $21.71 | $26.34 | 23,200 | — | — |
| 2016-02-18 | $21.04 | $25.52 | 18,100 | — | — |
| 2016-02-17 | $21.40 | $25.96 | 20,000 | — | — |
| 2016-02-16 | $21.68 | $26.30 | 17,400 | — | — |
| 2016-02-12 | $21.25 | $25.78 | 25,900 | — | — |
| 2016-02-11 | $20.52 | $24.89 | 21,900 | — | — |
| 2016-02-10 | $21.07 | $25.56 | 17,700 | — | — |
| 2016-02-09 | $21.55 | $26.00 | 11,700 | — | — |
| 2016-02-08 | $21.59 | $26.05 | 20,700 | — | — |
| 2016-02-05 | $21.41 | $25.83 | 32,500 | — | — |
| 2016-02-04 | $21.80 | $26.30 | 22,500 | — | — |
| 2016-02-03 | $21.56 | $26.01 | 37,000 | — | — |
| 2016-02-02 | $21.99 | $26.53 | 39,000 | — | — |
| 2016-02-01 | $22.35 | $26.96 | 26,100 | — | — |
| 2016-01-29 | $22.96 | $27.70 | 60,600 | — | — |
| 2016-01-28 | $22.50 | $27.14 | 24,800 | — | — |
| 2016-01-27 | $22.00 | $26.54 | 31,600 | — | — |
| 2016-01-26 | $22.13 | $26.70 | 27,000 | — | — |
| 2016-01-25 | $21.78 | $26.27 | 29,700 | — | — |
| 2016-01-22 | $22.43 | $27.06 | 26,800 | — | — |
| 2016-01-21 | $22.42 | $27.05 | 30,400 | — | — |
| 2016-01-20 | $23.33 | $28.14 | 59,100 | — | — |
| 2016-01-19 | $22.29 | $26.89 | 28,300 | — | — |
| 2016-01-15 | $22.20 | $26.78 | 36,300 | — | — |
| 2016-01-14 | $23.54 | $28.40 | 37,200 | — | — |
| 2016-01-13 | $23.89 | $28.82 | 25,700 | — | — |
| 2016-01-12 | $24.01 | $28.97 | 26,600 | — | — |
| 2016-01-11 | $24.15 | $29.13 | 21,200 | — | — |
| 2016-01-08 | $24.00 | $28.95 | 27,300 | — | — |
| 2016-01-07 | $23.90 | $28.83 | 37,500 | — | — |
| 2016-01-06 | $24.58 | $29.65 | 35,700 | — | — |
| 2016-01-05 | $24.41 | $29.45 | 24,400 | — | — |
| 2016-01-04 | $23.98 | $28.93 | 61,100 | — | — |