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
- 1986-11-05 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 | $20.36 | $27.94 | 333,500 | — | — |
| 2016-12-29 | $20.52 | $28.16 | 217,100 | — | — |
| 2016-12-28 | $20.47 | $28.09 | 198,500 | — | — |
| 2016-12-27 | $20.81 | $28.56 | 197,200 | — | — |
| 2016-12-23 | $20.82 | $28.57 | 264,300 | — | — |
| 2016-12-22 | $20.75 | $28.47 | 296,200 | — | — |
| 2016-12-21 | $20.88 | $28.65 | 269,000 | — | — |
| 2016-12-20 | $21.12 | $28.98 | 383,800 | — | — |
| 2016-12-19 | $21.05 | $28.89 | 498,700 | — | — |
| 2016-12-16 | $20.79 | $28.53 | 1,246,300 | — | — |
| 2016-12-15 | $21.38 | $29.34 | 325,000 | — | — |
| 2016-12-14 | $21.15 | $29.02 | 643,300 | — | — |
| 2016-12-13 | $21.10 | $28.95 | 686,900 | — | — |
| 2016-12-12 | $21.64 | $29.69 | 377,100 | — | — |
| 2016-12-09 | $21.49 | $29.49 | 778,600 | — | — |
| 2016-12-08 | $22.46 | $30.82 | 272,400 | — | — |
| 2016-12-07 | $22.13 | $30.37 | 405,900 | — | — |
| 2016-12-06 | $21.55 | $29.57 | 595,800 | — | — |
| 2016-12-05 | $21.50 | $29.50 | 743,500 | — | — |
| 2016-12-02 | $21.74 | $29.83 | 262,900 | — | — |
| 2016-12-01 | $21.93 | $30.07 | 586,900 | — | — |
| 2016-11-30 | $21.51 | $29.49 | 312,600 | — | — |
| 2016-11-29 | $21.50 | $29.48 | 338,900 | — | — |
| 2016-11-28 | $21.79 | $29.87 | 582,400 | — | — |
| 2016-11-25 | $21.70 | $29.75 | 230,600 | — | — |
| 2016-11-23 | $21.51 | $29.49 | 443,700 | — | — |
| 2016-11-22 | $21.41 | $29.35 | 573,100 | — | — |
| 2016-11-21 | $21.49 | $29.46 | 343,600 | — | — |
| 2016-11-18 | $21.60 | $29.61 | 649,300 | — | — |
| 2016-11-17 | $22.16 | $30.38 | 526,900 | — | — |
| 2016-11-16 | $22.11 | $30.31 | 525,600 | — | — |
| 2016-11-15 | $21.97 | $30.12 | 762,300 | — | — |
| 2016-11-14 | $21.89 | $30.01 | 884,500 | — | — |
| 2016-11-11 | $21.27 | $29.16 | 1,206,700 | — | — |
| 2016-11-10 | $20.35 | $27.90 | 728,600 | — | — |
| 2016-11-09 | $19.96 | $27.36 | 659,000 | — | — |
| 2016-11-08 | $19.54 | $26.79 | 601,600 | — | — |
| 2016-11-07 | $19.23 | $26.36 | 709,500 | — | — |
| 2016-11-04 | $18.35 | $25.16 | 626,800 | — | — |
| 2016-11-03 | $17.98 | $24.65 | 482,500 | — | — |
| 2016-11-02 | $18.01 | $24.69 | 471,700 | — | — |
| 2016-11-01 | $18.02 | $24.70 | 823,200 | — | — |
| 2016-10-31 | $18.40 | $25.23 | 406,000 | — | — |
| 2016-10-28 | $18.27 | $25.05 | 620,200 | — | — |
| 2016-10-27 | $18.61 | $25.51 | 595,200 | — | — |
| 2016-10-26 | $18.32 | $25.12 | 425,300 | — | — |
| 2016-10-25 | $18.24 | $25.01 | 691,100 | — | — |
| 2016-10-24 | $18.17 | $24.91 | 512,700 | — | — |
| 2016-10-21 | $18.15 | $24.88 | 1,080,200 | — | — |
| 2016-10-20 | $18.17 | $24.91 | 626,900 | — | — |
| 2016-10-19 | $18.28 | $25.06 | 385,600 | — | — |
| 2016-10-18 | $18.16 | $24.90 | 360,100 | — | — |
| 2016-10-17 | $18.05 | $24.75 | 434,500 | — | — |
| 2016-10-14 | $18.07 | $24.77 | 406,200 | — | — |
| 2016-10-13 | $18.22 | $24.98 | 585,900 | — | — |
| 2016-10-12 | $18.51 | $25.38 | 150,000 | — | — |
| 2016-10-11 | $18.60 | $25.50 | 193,400 | — | — |
| 2016-10-10 | $18.88 | $25.88 | 278,500 | — | — |
| 2016-10-07 | $18.77 | $25.73 | 307,500 | — | — |
| 2016-10-06 | $18.83 | $25.82 | 401,200 | — | — |
| 2016-10-05 | $18.71 | $25.65 | 435,800 | — | — |
| 2016-10-04 | $18.60 | $25.50 | 274,100 | — | — |
| 2016-10-03 | $18.86 | $25.86 | 352,100 | — | — |
| 2016-09-30 | $18.88 | $25.88 | 385,500 | — | — |
| 2016-09-29 | $18.87 | $25.87 | 386,900 | — | — |
| 2016-09-28 | $18.91 | $25.93 | 274,500 | — | — |
| 2016-09-27 | $18.67 | $25.60 | 774,200 | — | — |
| 2016-09-26 | $18.46 | $25.31 | 326,900 | — | — |
| 2016-09-23 | $18.69 | $25.62 | 938,400 | — | — |
| 2016-09-22 | $18.75 | $25.71 | 748,800 | — | — |
| 2016-09-21 | $18.81 | $25.79 | 448,600 | — | — |
| 2016-09-20 | $18.94 | $25.94 | 333,500 | — | — |
| 2016-09-19 | $19.22 | $26.32 | 468,400 | — | — |
| 2016-09-16 | $19.31 | $26.45 | 2,801,800 | — | — |
| 2016-09-15 | $19.55 | $26.77 | 540,300 | — | — |
| 2016-09-14 | $18.96 | $25.97 | 278,200 | — | — |
| 2016-09-13 | $18.85 | $25.82 | 329,300 | — | — |
| 2016-09-12 | $19.09 | $26.14 | 429,100 | — | — |
| 2016-09-09 | $18.94 | $25.94 | 417,000 | — | — |
| 2016-09-08 | $19.78 | $27.09 | 448,800 | — | — |
| 2016-09-07 | $19.54 | $26.76 | 360,600 | — | — |
| 2016-09-06 | $19.22 | $26.32 | 269,400 | — | — |
| 2016-09-02 | $19.25 | $26.36 | 300,600 | — | — |
| 2016-09-01 | $19.17 | $26.25 | 347,100 | — | — |
| 2016-08-31 | $19.03 | $26.06 | 388,300 | — | — |
| 2016-08-30 | $19.14 | $26.21 | 384,600 | — | — |
| 2016-08-29 | $19.14 | $26.21 | 346,000 | — | — |
| 2016-08-26 | $19.20 | $26.29 | 548,100 | — | — |
| 2016-08-25 | $19.22 | $26.32 | 477,000 | — | — |
| 2016-08-24 | $19.75 | $27.05 | 607,400 | — | — |
| 2016-08-23 | $19.80 | $27.12 | 975,000 | — | — |
| 2016-08-22 | $19.43 | $26.61 | 302,400 | — | — |
| 2016-08-19 | $19.39 | $26.56 | 244,600 | — | — |
| 2016-08-18 | $19.07 | $26.12 | 245,700 | — | — |
| 2016-08-17 | $19.00 | $26.02 | 296,000 | — | — |
| 2016-08-16 | $19.04 | $26.08 | 402,900 | — | — |
| 2016-08-15 | $19.00 | $26.02 | 310,700 | — | — |
| 2016-08-12 | $18.98 | $25.99 | 418,300 | — | — |
| 2016-08-11 | $19.06 | $26.10 | 436,900 | — | — |
| 2016-08-10 | $18.85 | $25.82 | 327,300 | — | — |
| 2016-08-09 | $18.89 | $25.87 | 497,000 | — | — |
| 2016-08-08 | $19.07 | $26.12 | 312,500 | — | — |
| 2016-08-05 | $19.35 | $26.50 | 456,200 | — | — |
| 2016-08-04 | $18.96 | $25.97 | 600,700 | — | — |
| 2016-08-03 | $18.70 | $25.61 | 353,000 | — | — |
| 2016-08-02 | $18.51 | $25.35 | 553,000 | — | — |
| 2016-08-01 | $18.53 | $25.38 | 551,300 | — | — |
| 2016-07-29 | $18.52 | $25.36 | 339,900 | — | — |
| 2016-07-28 | $18.47 | $25.30 | 461,100 | — | — |
| 2016-07-27 | $18.04 | $24.71 | 495,300 | — | — |
| 2016-07-26 | $18.18 | $24.90 | 261,400 | — | — |
| 2016-07-25 | $18.05 | $24.72 | 620,000 | — | — |
| 2016-07-22 | $18.25 | $24.99 | 667,800 | — | — |
| 2016-07-21 | $17.84 | $24.43 | 350,300 | — | — |
| 2016-07-20 | $17.85 | $24.45 | 301,700 | — | — |
| 2016-07-19 | $17.95 | $24.58 | 433,700 | — | — |
| 2016-07-18 | $18.15 | $24.86 | 434,300 | — | — |
| 2016-07-15 | $18.27 | $25.02 | 603,000 | — | — |
| 2016-07-14 | $18.28 | $25.03 | 426,300 | — | — |
| 2016-07-13 | $18.48 | $25.31 | 538,900 | — | — |
| 2016-07-12 | $18.11 | $24.80 | 545,900 | — | — |
| 2016-07-11 | $18.00 | $24.65 | 331,400 | — | — |
| 2016-07-08 | $17.99 | $24.64 | 331,900 | — | — |
| 2016-07-07 | $17.50 | $23.97 | 272,900 | — | — |
| 2016-07-06 | $17.59 | $24.09 | 501,900 | — | — |
| 2016-07-05 | $17.32 | $23.72 | 472,000 | — | — |
| 2016-07-01 | $17.53 | $24.01 | 371,000 | — | — |
| 2016-06-30 | $17.39 | $23.82 | 605,100 | — | — |
| 2016-06-29 | $17.19 | $23.54 | 545,300 | — | — |
| 2016-06-28 | $16.98 | $23.25 | 642,000 | — | — |
| 2016-06-27 | $16.81 | $23.02 | 1,077,100 | — | — |
| 2016-06-24 | $17.11 | $23.43 | 854,400 | — | — |
| 2016-06-23 | $17.36 | $23.77 | 492,600 | — | — |
| 2016-06-22 | $17.09 | $23.41 | 1,196,500 | — | — |
| 2016-06-21 | $17.49 | $23.95 | 809,400 | — | — |
| 2016-06-20 | $18.20 | $24.93 | 669,700 | — | — |
| 2016-06-17 | $17.88 | $24.49 | 509,900 | — | — |
| 2016-06-16 | $17.78 | $24.32 | 290,600 | — | — |
| 2016-06-15 | $17.73 | $24.25 | 462,400 | — | — |
| 2016-06-14 | $17.69 | $24.20 | 457,400 | — | — |
| 2016-06-13 | $17.96 | $24.57 | 490,400 | — | — |
| 2016-06-10 | $18.19 | $24.88 | 448,900 | — | — |
| 2016-06-09 | $18.32 | $25.06 | 603,400 | — | — |
| 2016-06-08 | $18.78 | $25.69 | 425,500 | — | — |
| 2016-06-07 | $18.71 | $25.59 | 347,100 | — | — |
| 2016-06-06 | $18.67 | $25.54 | 328,800 | — | — |
| 2016-06-03 | $18.45 | $25.24 | 277,900 | — | — |
| 2016-06-02 | $18.31 | $25.05 | 428,100 | — | — |
| 2016-06-01 | $18.48 | $25.28 | 324,700 | — | — |
| 2016-05-31 | $18.48 | $25.28 | 406,100 | — | — |
| 2016-05-27 | $18.35 | $25.10 | 291,300 | — | — |
| 2016-05-26 | $18.25 | $24.97 | 253,300 | — | — |
| 2016-05-25 | $18.25 | $24.97 | 535,700 | — | — |
| 2016-05-24 | $18.07 | $24.72 | 534,800 | — | — |
| 2016-05-23 | $17.65 | $24.14 | 329,100 | — | — |
| 2016-05-20 | $17.91 | $24.50 | 453,900 | — | — |
| 2016-05-19 | $17.48 | $23.91 | 583,800 | — | — |
| 2016-05-18 | $17.21 | $23.54 | 450,400 | — | — |
| 2016-05-17 | $17.46 | $23.88 | 511,700 | — | — |
| 2016-05-16 | $17.40 | $23.80 | 581,200 | — | — |
| 2016-05-13 | $17.44 | $23.86 | 723,800 | — | — |
| 2016-05-12 | $17.70 | $24.21 | 448,000 | — | — |
| 2016-05-11 | $17.73 | $24.25 | 413,500 | — | — |
| 2016-05-10 | $18.10 | $24.76 | 315,700 | — | — |
| 2016-05-09 | $17.76 | $24.30 | 487,900 | — | — |
| 2016-05-06 | $17.91 | $24.50 | 553,300 | — | — |
| 2016-05-05 | $17.70 | $24.21 | 337,000 | — | — |
| 2016-05-04 | $17.61 | $24.09 | 363,500 | — | — |
| 2016-05-03 | $17.93 | $24.53 | 515,000 | — | — |
| 2016-05-02 | $18.26 | $24.98 | 573,300 | — | — |
| 2016-04-29 | $18.11 | $24.77 | 603,600 | — | — |
| 2016-04-28 | $18.49 | $25.29 | 677,400 | — | — |
| 2016-04-27 | $18.75 | $25.65 | 1,254,400 | — | — |
| 2016-04-26 | $18.04 | $24.68 | 2,024,700 | — | — |
| 2016-04-25 | $17.16 | $23.47 | 659,700 | — | — |
| 2016-04-22 | $17.40 | $23.80 | 457,600 | — | — |
| 2016-04-21 | $17.22 | $23.56 | 1,184,300 | — | — |
| 2016-04-20 | $17.82 | $24.38 | 346,200 | — | — |
| 2016-04-19 | $17.91 | $24.50 | 617,900 | — | — |
| 2016-04-18 | $17.69 | $24.20 | 363,700 | — | — |
| 2016-04-15 | $17.63 | $24.12 | 455,800 | — | — |
| 2016-04-14 | $17.71 | $24.23 | 454,600 | — | — |
| 2016-04-13 | $17.75 | $24.28 | 858,400 | — | — |
| 2016-04-12 | $17.17 | $23.49 | 463,200 | — | — |
| 2016-04-11 | $17.15 | $23.46 | 408,500 | — | — |
| 2016-04-08 | $17.25 | $23.60 | 492,400 | — | — |
| 2016-04-07 | $17.20 | $23.53 | 836,900 | — | — |
| 2016-04-06 | $17.53 | $23.98 | 1,364,600 | — | — |
| 2016-04-05 | $17.91 | $24.50 | 935,200 | — | — |
| 2016-04-04 | $18.31 | $25.05 | 584,600 | — | — |
| 2016-04-01 | $18.55 | $25.38 | 620,300 | — | — |
| 2016-03-31 | $18.55 | $25.38 | 784,800 | — | — |
| 2016-03-30 | $18.62 | $25.47 | 808,600 | — | — |
| 2016-03-29 | $18.87 | $25.81 | 629,600 | — | — |
| 2016-03-28 | $18.55 | $25.38 | 554,300 | — | — |
| 2016-03-24 | $18.78 | $25.69 | 507,100 | — | — |
| 2016-03-23 | $18.94 | $25.91 | 344,200 | — | — |
| 2016-03-22 | $19.13 | $26.17 | 247,500 | — | — |
| 2016-03-21 | $19.49 | $26.66 | 365,500 | — | — |
| 2016-03-18 | $19.75 | $27.02 | 1,667,100 | — | — |
| 2016-03-17 | $19.12 | $26.16 | 361,100 | — | — |
| 2016-03-16 | $18.51 | $25.29 | 371,500 | — | — |
| 2016-03-15 | $18.38 | $25.12 | 359,800 | — | — |
| 2016-03-14 | $18.73 | $25.59 | 497,400 | — | — |
| 2016-03-11 | $18.74 | $25.61 | 396,000 | — | — |
| 2016-03-10 | $18.55 | $25.35 | 514,100 | — | — |
| 2016-03-09 | $18.46 | $25.23 | 516,600 | — | — |
| 2016-03-08 | $18.18 | $24.84 | 572,600 | — | — |
| 2016-03-07 | $19.00 | $25.96 | 705,800 | — | — |
| 2016-03-04 | $18.92 | $25.85 | 672,400 | — | — |
| 2016-03-03 | $18.45 | $25.21 | 399,000 | — | — |
| 2016-03-02 | $18.16 | $24.82 | 633,300 | — | — |
| 2016-03-01 | $18.47 | $25.24 | 639,900 | — | — |
| 2016-02-29 | $18.40 | $25.14 | 716,500 | — | — |
| 2016-02-26 | $18.78 | $25.66 | 412,500 | — | — |
| 2016-02-25 | $18.60 | $25.42 | 689,300 | — | — |
| 2016-02-24 | $18.95 | $25.90 | 686,800 | — | — |
| 2016-02-23 | $18.94 | $25.88 | 511,200 | — | — |
| 2016-02-22 | $18.95 | $25.90 | 565,800 | — | — |
| 2016-02-19 | $18.84 | $25.74 | 471,000 | — | — |
| 2016-02-18 | $19.14 | $26.15 | 659,100 | — | — |
| 2016-02-17 | $18.93 | $25.87 | 1,302,600 | — | — |
| 2016-02-16 | $19.17 | $26.20 | 802,500 | — | — |
| 2016-02-12 | $19.05 | $26.03 | 566,800 | — | — |
| 2016-02-11 | $18.38 | $25.12 | 681,200 | — | — |
| 2016-02-10 | $18.77 | $25.65 | 911,600 | — | — |
| 2016-02-09 | $19.08 | $26.07 | 1,009,600 | — | — |
| 2016-02-08 | $18.80 | $25.69 | 959,900 | — | — |
| 2016-02-05 | $18.72 | $25.58 | 982,700 | — | — |
| 2016-02-04 | $18.58 | $25.39 | 1,109,600 | — | — |
| 2016-02-03 | $17.71 | $24.20 | 1,001,900 | — | — |
| 2016-02-02 | $17.06 | $23.31 | 496,000 | — | — |
| 2016-02-01 | $17.37 | $23.74 | 729,600 | — | — |
| 2016-01-29 | $17.15 | $23.44 | 671,900 | — | — |
| 2016-01-28 | $16.65 | $22.75 | 966,300 | — | — |
| 2016-01-27 | $16.68 | $22.79 | 1,259,400 | — | — |
| 2016-01-26 | $17.54 | $23.97 | 1,387,800 | — | — |
| 2016-01-25 | $15.95 | $21.80 | 844,600 | — | — |
| 2016-01-22 | $16.39 | $22.40 | 844,000 | — | — |
| 2016-01-21 | $16.16 | $22.08 | 1,196,100 | — | — |
| 2016-01-20 | $15.97 | $21.82 | 1,219,200 | — | — |
| 2016-01-19 | $16.05 | $21.93 | 973,100 | — | — |
| 2016-01-15 | $16.25 | $22.21 | 834,800 | — | — |
| 2016-01-14 | $16.18 | $22.11 | 767,300 | — | — |
| 2016-01-13 | $15.85 | $21.66 | 842,000 | — | — |
| 2016-01-12 | $16.19 | $22.12 | 646,100 | — | — |
| 2016-01-11 | $16.16 | $22.08 | 662,400 | — | — |
| 2016-01-08 | $16.06 | $21.95 | 1,366,400 | — | — |
| 2016-01-07 | $15.99 | $21.85 | 1,780,700 | — | — |
| 2016-01-06 | $16.64 | $22.74 | 879,300 | — | — |
| 2016-01-05 | $17.07 | $23.33 | 660,300 | — | — |
| 2016-01-04 | $16.65 | $22.75 | 852,800 | — | — |