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
- 1998-05-07 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 | $25.75 | $45.57 | 71,900 | — | — |
| 2016-12-29 | $25.85 | $45.75 | 65,100 | — | — |
| 2016-12-28 | $25.95 | $45.93 | 67,400 | — | — |
| 2016-12-27 | $26.10 | $46.19 | 22,100 | — | — |
| 2016-12-23 | $25.85 | $45.75 | 75,400 | — | — |
| 2016-12-22 | $25.95 | $45.93 | 116,600 | — | — |
| 2016-12-21 | $25.95 | $45.93 | 47,400 | — | — |
| 2016-12-20 | $26.10 | $46.19 | 79,100 | — | — |
| 2016-12-19 | $25.45 | $45.04 | 83,000 | — | — |
| 2016-12-16 | $25.20 | $44.60 | 164,600 | — | — |
| 2016-12-15 | $25.45 | $45.04 | 104,500 | — | — |
| 2016-12-14 | $24.65 | $43.63 | 160,900 | — | — |
| 2016-12-13 | $24.80 | $43.89 | 111,600 | — | — |
| 2016-12-12 | $24.75 | $43.80 | 115,300 | — | — |
| 2016-12-09 | $25.40 | $44.95 | 146,700 | — | — |
| 2016-12-08 | $24.95 | $44.16 | 79,200 | — | — |
| 2016-12-07 | $24.40 | $43.18 | 62,300 | — | — |
| 2016-12-06 | $24.20 | $42.83 | 117,000 | — | — |
| 2016-12-05 | $24.05 | $42.56 | 103,000 | — | — |
| 2016-12-02 | $23.20 | $41.06 | 84,100 | — | — |
| 2016-12-01 | $23.25 | $41.15 | 124,800 | — | — |
| 2016-11-30 | $22.65 | $40.09 | 120,300 | — | — |
| 2016-11-29 | $22.65 | $40.09 | 55,400 | — | — |
| 2016-11-28 | $22.55 | $39.91 | 88,300 | — | — |
| 2016-11-25 | $22.85 | $40.44 | 20,000 | — | — |
| 2016-11-23 | $22.80 | $40.35 | 65,000 | — | — |
| 2016-11-22 | $22.90 | $40.53 | 109,000 | — | — |
| 2016-11-21 | $22.60 | $40.00 | 96,200 | — | — |
| 2016-11-18 | $22.55 | $39.91 | 92,900 | — | — |
| 2016-11-17 | $22.05 | $39.02 | 146,300 | — | — |
| 2016-11-16 | $21.90 | $38.76 | 151,800 | — | — |
| 2016-11-15 | $21.75 | $38.49 | 91,700 | — | — |
| 2016-11-14 | $21.25 | $37.61 | 485,800 | — | — |
| 2016-11-11 | $20.50 | $36.28 | 491,000 | — | — |
| 2016-11-10 | $20.05 | $35.48 | 216,100 | — | — |
| 2016-11-09 | $19.10 | $33.80 | 273,900 | — | — |
| 2016-11-08 | $18.45 | $32.65 | 418,500 | — | — |
| 2016-11-07 | $18.55 | $32.83 | 82,000 | — | — |
| 2016-11-04 | $18.05 | $31.95 | 62,700 | — | — |
| 2016-11-03 | $18.30 | $31.73 | 39,800 | — | — |
| 2016-11-02 | $18.30 | $31.73 | 60,700 | — | — |
| 2016-11-01 | $18.45 | $31.99 | 58,400 | — | — |
| 2016-10-31 | $18.40 | $31.91 | 90,400 | — | — |
| 2016-10-28 | $18.20 | $31.56 | 81,600 | — | — |
| 2016-10-27 | $18.00 | $31.21 | 68,200 | — | — |
| 2016-10-26 | $17.95 | $31.13 | 41,300 | — | — |
| 2016-10-25 | $18.20 | $31.56 | 33,100 | — | — |
| 2016-10-24 | $18.35 | $31.82 | 24,800 | — | — |
| 2016-10-21 | $18.20 | $31.56 | 19,400 | — | — |
| 2016-10-20 | $18.18 | $31.52 | 28,000 | — | — |
| 2016-10-19 | $18.28 | $31.70 | 40,200 | — | — |
| 2016-10-18 | $18.25 | $31.65 | 54,500 | — | — |
| 2016-10-17 | $18.11 | $31.40 | 37,800 | — | — |
| 2016-10-14 | $18.29 | $31.72 | 72,800 | — | — |
| 2016-10-13 | $18.00 | $31.21 | 49,300 | — | — |
| 2016-10-12 | $18.20 | $31.56 | 87,200 | — | — |
| 2016-10-11 | $18.22 | $31.59 | 31,000 | — | — |
| 2016-10-10 | $18.32 | $31.77 | 43,100 | — | — |
| 2016-10-07 | $18.16 | $31.49 | 32,000 | — | — |
| 2016-10-06 | $18.23 | $31.61 | 28,600 | — | — |
| 2016-10-05 | $18.36 | $31.84 | 82,300 | — | — |
| 2016-10-04 | $18.01 | $31.23 | 78,500 | — | — |
| 2016-10-03 | $17.70 | $30.69 | 72,900 | — | — |
| 2016-09-30 | $17.95 | $31.13 | 137,800 | — | — |
| 2016-09-29 | $17.85 | $30.95 | 40,700 | — | — |
| 2016-09-28 | $18.11 | $31.40 | 183,900 | — | — |
| 2016-09-27 | $17.98 | $31.18 | 34,500 | — | — |
| 2016-09-26 | $17.75 | $30.78 | 71,100 | — | — |
| 2016-09-23 | $18.02 | $31.25 | 117,500 | — | — |
| 2016-09-22 | $18.06 | $31.32 | 80,500 | — | — |
| 2016-09-21 | $17.97 | $31.16 | 60,900 | — | — |
| 2016-09-20 | $17.94 | $31.11 | 51,800 | — | — |
| 2016-09-19 | $18.01 | $31.23 | 17,700 | — | — |
| 2016-09-16 | $18.04 | $31.28 | 149,100 | — | — |
| 2016-09-15 | $17.85 | $30.95 | 66,900 | — | — |
| 2016-09-14 | $17.65 | $30.61 | 51,500 | — | — |
| 2016-09-13 | $17.93 | $31.09 | 44,100 | — | — |
| 2016-09-12 | $18.21 | $31.58 | 57,800 | — | — |
| 2016-09-09 | $18.10 | $31.39 | 67,500 | — | — |
| 2016-09-08 | $18.36 | $31.84 | 66,900 | — | — |
| 2016-09-07 | $18.67 | $32.37 | 47,000 | — | — |
| 2016-09-06 | $18.35 | $31.82 | 31,600 | — | — |
| 2016-09-02 | $18.52 | $32.11 | 34,200 | — | — |
| 2016-09-01 | $18.37 | $31.85 | 35,600 | — | — |
| 2016-08-31 | $18.48 | $32.04 | 63,400 | — | — |
| 2016-08-30 | $18.56 | $32.18 | 34,100 | — | — |
| 2016-08-29 | $18.42 | $31.94 | 38,200 | — | — |
| 2016-08-26 | $18.43 | $31.96 | 59,600 | — | — |
| 2016-08-25 | $18.52 | $32.11 | 54,100 | — | — |
| 2016-08-24 | $18.23 | $31.61 | 258,100 | — | — |
| 2016-08-23 | $18.13 | $31.44 | 53,500 | — | — |
| 2016-08-22 | $18.07 | $31.33 | 24,500 | — | — |
| 2016-08-19 | $18.10 | $31.39 | 56,300 | — | — |
| 2016-08-18 | $18.08 | $31.35 | 51,400 | — | — |
| 2016-08-17 | $17.96 | $31.14 | 46,900 | — | — |
| 2016-08-16 | $17.77 | $30.81 | 30,200 | — | — |
| 2016-08-15 | $17.77 | $30.81 | 40,600 | — | — |
| 2016-08-12 | $17.77 | $30.81 | 41,800 | — | — |
| 2016-08-11 | $17.72 | $30.73 | 38,700 | — | — |
| 2016-08-10 | $17.62 | $30.55 | 87,200 | — | — |
| 2016-08-09 | $17.76 | $30.80 | 36,400 | — | — |
| 2016-08-08 | $17.62 | $30.55 | 21,900 | — | — |
| 2016-08-05 | $17.78 | $30.83 | 79,200 | — | — |
| 2016-08-04 | $17.27 | $29.95 | 31,800 | — | — |
| 2016-08-03 | $17.39 | $30.15 | 47,400 | — | — |
| 2016-08-02 | $17.26 | $29.93 | 66,500 | — | — |
| 2016-08-01 | $17.48 | $30.10 | 76,600 | — | — |
| 2016-07-29 | $17.46 | $30.07 | 110,800 | — | — |
| 2016-07-28 | $17.51 | $30.15 | 126,500 | — | — |
| 2016-07-27 | $17.25 | $29.71 | 129,800 | — | — |
| 2016-07-26 | $17.25 | $29.71 | 93,200 | — | — |
| 2016-07-25 | $17.24 | $29.69 | 44,000 | — | — |
| 2016-07-22 | $17.52 | $30.17 | 81,800 | — | — |
| 2016-07-21 | $17.28 | $29.76 | 120,100 | — | — |
| 2016-07-20 | $18.20 | $31.34 | 27,300 | — | — |
| 2016-07-19 | $18.30 | $31.51 | 56,300 | — | — |
| 2016-07-18 | $18.35 | $31.60 | 39,500 | — | — |
| 2016-07-15 | $18.45 | $31.77 | 115,400 | — | — |
| 2016-07-14 | $18.29 | $31.50 | 63,600 | — | — |
| 2016-07-13 | $18.19 | $31.33 | 78,100 | — | — |
| 2016-07-12 | $17.93 | $30.88 | 82,200 | — | — |
| 2016-07-11 | $17.62 | $30.34 | 52,800 | — | — |
| 2016-07-08 | $17.37 | $29.91 | 68,500 | — | — |
| 2016-07-07 | $16.99 | $29.26 | 174,400 | — | — |
| 2016-07-06 | $16.98 | $29.24 | 41,900 | — | — |
| 2016-07-05 | $16.92 | $29.14 | 63,800 | — | — |
| 2016-07-01 | $17.41 | $29.98 | 62,800 | — | — |
| 2016-06-30 | $17.58 | $30.27 | 54,000 | — | — |
| 2016-06-29 | $17.08 | $29.41 | 87,700 | — | — |
| 2016-06-28 | $16.73 | $28.81 | 97,200 | — | — |
| 2016-06-27 | $16.47 | $28.36 | 91,900 | — | — |
| 2016-06-24 | $17.02 | $29.31 | 152,600 | — | — |
| 2016-06-23 | $17.93 | $30.88 | 91,800 | — | — |
| 2016-06-22 | $17.60 | $30.31 | 71,200 | — | — |
| 2016-06-21 | $17.59 | $30.29 | 118,700 | — | — |
| 2016-06-20 | $17.62 | $30.34 | 52,300 | — | — |
| 2016-06-17 | $17.35 | $29.88 | 221,600 | — | — |
| 2016-06-16 | $17.54 | $30.21 | 85,700 | — | — |
| 2016-06-15 | $17.58 | $30.27 | 29,800 | — | — |
| 2016-06-14 | $17.62 | $30.34 | 69,600 | — | — |
| 2016-06-13 | $17.46 | $30.07 | 30,000 | — | — |
| 2016-06-10 | $17.63 | $30.36 | 69,900 | — | — |
| 2016-06-09 | $17.88 | $30.79 | 47,600 | — | — |
| 2016-06-08 | $18.11 | $31.19 | 37,900 | — | — |
| 2016-06-07 | $17.83 | $30.71 | 42,300 | — | — |
| 2016-06-06 | $18.12 | $31.20 | 52,600 | — | — |
| 2016-06-03 | $18.10 | $31.17 | 47,700 | — | — |
| 2016-06-02 | $18.14 | $31.24 | 56,800 | — | — |
| 2016-06-01 | $18.28 | $31.48 | 96,900 | — | — |
| 2016-05-31 | $18.26 | $31.45 | 82,500 | — | — |
| 2016-05-27 | $18.29 | $31.50 | 31,400 | — | — |
| 2016-05-26 | $18.09 | $31.15 | 35,800 | — | — |
| 2016-05-25 | $18.20 | $31.34 | 108,100 | — | — |
| 2016-05-24 | $18.12 | $31.20 | 160,100 | — | — |
| 2016-05-23 | $17.70 | $30.48 | 49,700 | — | — |
| 2016-05-20 | $17.90 | $30.83 | 83,100 | — | — |
| 2016-05-19 | $17.79 | $30.64 | 35,200 | — | — |
| 2016-05-18 | $18.26 | $31.45 | 36,100 | — | — |
| 2016-05-17 | $17.65 | $30.40 | 67,300 | — | — |
| 2016-05-16 | $17.97 | $30.95 | 49,600 | — | — |
| 2016-05-13 | $17.59 | $30.29 | 45,600 | — | — |
| 2016-05-12 | $17.65 | $30.40 | 36,000 | — | — |
| 2016-05-11 | $17.50 | $30.14 | 31,900 | — | — |
| 2016-05-10 | $17.76 | $30.58 | 61,500 | — | — |
| 2016-05-09 | $17.06 | $29.38 | 62,200 | — | — |
| 2016-05-06 | $17.27 | $29.74 | 45,900 | — | — |
| 2016-05-05 | $17.23 | $29.67 | 90,500 | — | — |
| 2016-05-04 | $17.46 | $30.07 | 34,200 | — | — |
| 2016-05-03 | $17.67 | $30.43 | 46,600 | — | — |
| 2016-05-02 | $18.30 | $31.31 | 24,900 | — | — |
| 2016-04-29 | $18.45 | $31.56 | 44,800 | — | — |
| 2016-04-28 | $18.14 | $31.03 | 27,200 | — | — |
| 2016-04-27 | $18.31 | $31.33 | 50,100 | — | — |
| 2016-04-26 | $18.32 | $31.34 | 47,400 | — | — |
| 2016-04-25 | $18.04 | $30.86 | 31,400 | — | — |
| 2016-04-22 | $17.99 | $30.78 | 41,500 | — | — |
| 2016-04-21 | $17.61 | $30.13 | 87,600 | — | — |
| 2016-04-20 | $17.90 | $30.62 | 86,600 | — | — |
| 2016-04-19 | $17.99 | $30.78 | 25,600 | — | — |
| 2016-04-18 | $17.96 | $30.73 | 33,800 | — | — |
| 2016-04-15 | $17.80 | $30.45 | 32,700 | — | — |
| 2016-04-14 | $17.92 | $30.66 | 45,400 | — | — |
| 2016-04-13 | $17.53 | $29.99 | 93,100 | — | — |
| 2016-04-12 | $17.06 | $29.19 | 90,500 | — | — |
| 2016-04-11 | $16.96 | $29.02 | 31,100 | — | — |
| 2016-04-08 | $17.03 | $29.14 | 39,400 | — | — |
| 2016-04-07 | $16.90 | $28.91 | 39,600 | — | — |
| 2016-04-06 | $17.25 | $29.51 | 58,200 | — | — |
| 2016-04-05 | $17.33 | $29.65 | 42,800 | — | — |
| 2016-04-04 | $17.60 | $30.11 | 46,500 | — | — |
| 2016-04-01 | $17.52 | $29.97 | 59,900 | — | — |
| 2016-03-31 | $17.57 | $30.06 | 54,400 | — | — |
| 2016-03-30 | $17.74 | $30.35 | 33,100 | — | — |
| 2016-03-29 | $17.70 | $30.28 | 61,500 | — | — |
| 2016-03-28 | $17.38 | $29.73 | 27,400 | — | — |
| 2016-03-24 | $17.39 | $29.75 | 35,600 | — | — |
| 2016-03-23 | $17.51 | $29.96 | 84,900 | — | — |
| 2016-03-22 | $17.66 | $30.21 | 44,600 | — | — |
| 2016-03-21 | $17.79 | $30.44 | 160,800 | — | — |
| 2016-03-18 | $17.81 | $30.47 | 93,400 | — | — |
| 2016-03-17 | $17.72 | $30.32 | 44,500 | — | — |
| 2016-03-16 | $17.33 | $29.65 | 40,600 | — | — |
| 2016-03-15 | $17.46 | $29.87 | 43,200 | — | — |
| 2016-03-14 | $17.80 | $30.45 | 26,900 | — | — |
| 2016-03-11 | $17.93 | $30.68 | 69,400 | — | — |
| 2016-03-10 | $17.66 | $30.21 | 29,800 | — | — |
| 2016-03-09 | $17.78 | $30.42 | 91,800 | — | — |
| 2016-03-08 | $17.81 | $30.47 | 57,400 | — | — |
| 2016-03-07 | $17.88 | $30.59 | 45,400 | — | — |
| 2016-03-04 | $17.73 | $30.33 | 52,500 | — | — |
| 2016-03-03 | $17.80 | $30.45 | 79,000 | — | — |
| 2016-03-02 | $17.74 | $30.35 | 60,000 | — | — |
| 2016-03-01 | $17.74 | $30.35 | 111,600 | — | — |
| 2016-02-29 | $17.44 | $29.84 | 96,100 | — | — |
| 2016-02-26 | $17.59 | $30.09 | 39,300 | — | — |
| 2016-02-25 | $17.51 | $29.96 | 102,800 | — | — |
| 2016-02-24 | $17.31 | $29.61 | 52,200 | — | — |
| 2016-02-23 | $17.31 | $29.61 | 117,900 | — | — |
| 2016-02-22 | $17.54 | $30.01 | 153,300 | — | — |
| 2016-02-19 | $17.31 | $29.61 | 101,000 | — | — |
| 2016-02-18 | $17.19 | $29.41 | 86,900 | — | — |
| 2016-02-17 | $17.12 | $29.29 | 178,000 | — | — |
| 2016-02-16 | $17.25 | $29.51 | 150,900 | — | — |
| 2016-02-12 | $17.10 | $29.26 | 136,700 | — | — |
| 2016-02-11 | $16.54 | $28.30 | 166,300 | — | — |
| 2016-02-10 | $16.81 | $28.76 | 127,300 | — | — |
| 2016-02-09 | $17.20 | $29.43 | 93,100 | — | — |
| 2016-02-08 | $17.38 | $29.73 | 155,700 | — | — |
| 2016-02-05 | $17.17 | $29.19 | 87,900 | — | — |
| 2016-02-04 | $17.39 | $29.56 | 52,900 | — | — |
| 2016-02-03 | $17.62 | $29.95 | 88,500 | — | — |
| 2016-02-02 | $17.75 | $30.17 | 86,600 | — | — |
| 2016-02-01 | $17.92 | $30.46 | 123,100 | — | — |
| 2016-01-29 | $18.11 | $30.78 | 173,600 | — | — |
| 2016-01-28 | $17.86 | $30.36 | 220,100 | — | — |
| 2016-01-27 | $17.24 | $29.31 | 80,700 | — | — |
| 2016-01-26 | $17.23 | $29.29 | 56,500 | — | — |
| 2016-01-25 | $16.88 | $28.69 | 82,700 | — | — |
| 2016-01-22 | $17.41 | $29.59 | 44,000 | — | — |
| 2016-01-21 | $17.28 | $29.37 | 129,200 | — | — |
| 2016-01-20 | $17.38 | $29.54 | 93,000 | — | — |
| 2016-01-19 | $17.38 | $29.54 | 74,000 | — | — |
| 2016-01-15 | $17.56 | $29.85 | 110,200 | — | — |
| 2016-01-14 | $18.07 | $30.72 | 187,600 | — | — |
| 2016-01-13 | $18.14 | $30.84 | 191,900 | — | — |
| 2016-01-12 | $18.46 | $31.38 | 184,000 | — | — |
| 2016-01-11 | $18.41 | $31.29 | 106,400 | — | — |
| 2016-01-08 | $18.19 | $30.92 | 119,400 | — | — |
| 2016-01-07 | $18.50 | $31.45 | 121,000 | — | — |
| 2016-01-06 | $18.66 | $31.72 | 90,600 | — | — |
| 2016-01-05 | $18.68 | $31.75 | 82,400 | — | — |
| 2016-01-04 | $18.36 | $31.21 | 153,700 | — | — |