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
- 1996-03-13 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 | $21.88 | $21.88 | 277,400 | — | — |
| 2016-12-29 | $21.92 | $21.93 | 147,400 | — | — |
| 2016-12-28 | $21.75 | $21.75 | 187,000 | — | — |
| 2016-12-27 | $22.05 | $22.05 | 185,200 | — | — |
| 2016-12-23 | $22.08 | $22.08 | 178,400 | — | — |
| 2016-12-22 | $21.88 | $21.88 | 201,200 | — | — |
| 2016-12-21 | $22.05 | $22.05 | 291,400 | — | — |
| 2016-12-20 | $22.35 | $22.35 | 322,200 | — | — |
| 2016-12-19 | $21.78 | $21.78 | 334,600 | — | — |
| 2016-12-16 | $21.67 | $21.68 | 863,400 | — | — |
| 2016-12-15 | $22.00 | $22.00 | 373,800 | — | — |
| 2016-12-14 | $21.92 | $21.93 | 275,800 | — | — |
| 2016-12-13 | $22.08 | $22.08 | 588,000 | — | — |
| 2016-12-12 | $22.35 | $22.35 | 318,200 | — | — |
| 2016-12-09 | $22.73 | $22.73 | 432,400 | — | — |
| 2016-12-08 | $22.83 | $22.83 | 468,000 | — | — |
| 2016-12-07 | $22.42 | $22.43 | 345,400 | — | — |
| 2016-12-06 | $22.05 | $22.05 | 385,800 | — | — |
| 2016-12-05 | $21.75 | $21.75 | 368,600 | — | — |
| 2016-12-02 | $21.53 | $21.52 | 285,200 | — | — |
| 2016-12-01 | $21.65 | $21.65 | 461,400 | — | — |
| 2016-11-30 | $21.42 | $21.42 | 485,400 | — | — |
| 2016-11-29 | $21.42 | $21.42 | 478,000 | — | — |
| 2016-11-28 | $21.48 | $21.48 | 301,800 | — | — |
| 2016-11-25 | $21.75 | $21.75 | 231,200 | — | — |
| 2016-11-23 | $21.70 | $21.70 | 263,200 | — | — |
| 2016-11-22 | $21.38 | $21.38 | 524,000 | — | — |
| 2016-11-21 | $21.48 | $21.48 | 408,000 | — | — |
| 2016-11-18 | $21.48 | $21.48 | 422,000 | — | — |
| 2016-11-17 | $21.25 | $21.25 | 340,000 | — | — |
| 2016-11-16 | $21.05 | $21.05 | 380,000 | — | — |
| 2016-11-15 | $21.00 | $21.00 | 435,000 | — | — |
| 2016-11-14 | $21.00 | $21.00 | 559,800 | — | — |
| 2016-11-11 | $20.78 | $20.78 | 789,400 | — | — |
| 2016-11-10 | $20.23 | $20.23 | 746,000 | — | — |
| 2016-11-09 | $19.28 | $19.28 | 748,400 | — | — |
| 2016-11-08 | $18.58 | $18.58 | 580,600 | — | — |
| 2016-11-07 | $18.33 | $18.32 | 557,000 | — | — |
| 2016-11-04 | $17.80 | $17.80 | 743,800 | — | — |
| 2016-11-03 | $17.92 | $17.93 | 664,000 | — | — |
| 2016-11-02 | $17.98 | $17.98 | 479,400 | — | — |
| 2016-11-01 | $17.98 | $17.98 | 676,600 | — | — |
| 2016-10-31 | $18.23 | $18.23 | 679,400 | — | — |
| 2016-10-28 | $17.98 | $17.98 | 879,800 | — | — |
| 2016-10-27 | $17.88 | $17.88 | 3,291,400 | — | — |
| 2016-10-26 | $20.48 | $20.48 | 855,400 | — | — |
| 2016-10-25 | $19.92 | $19.92 | 358,200 | — | — |
| 2016-10-24 | $20.15 | $20.15 | 408,600 | — | — |
| 2016-10-21 | $19.55 | $19.55 | 316,000 | — | — |
| 2016-10-20 | $19.50 | $19.50 | 307,200 | — | — |
| 2016-10-19 | $19.40 | $19.40 | 269,400 | — | — |
| 2016-10-18 | $19.35 | $19.35 | 333,400 | — | — |
| 2016-10-17 | $19.53 | $19.53 | 313,800 | — | — |
| 2016-10-14 | $19.70 | $19.70 | 428,600 | — | — |
| 2016-10-13 | $19.76 | $19.76 | 401,800 | — | — |
| 2016-10-12 | $20.01 | $20.02 | 234,400 | — | — |
| 2016-10-11 | $20.20 | $20.20 | 234,000 | — | — |
| 2016-10-10 | $20.45 | $20.45 | 190,200 | — | — |
| 2016-10-07 | $20.29 | $20.29 | 432,600 | — | — |
| 2016-10-06 | $20.31 | $20.31 | 309,200 | — | — |
| 2016-10-05 | $20.36 | $20.36 | 798,600 | — | — |
| 2016-10-04 | $19.85 | $19.85 | 554,800 | — | — |
| 2016-10-03 | $20.24 | $20.24 | 436,000 | — | — |
| 2016-09-30 | $20.38 | $20.38 | 698,200 | — | — |
| 2016-09-29 | $20.31 | $20.31 | 675,600 | — | — |
| 2016-09-28 | $20.04 | $20.04 | 585,000 | — | — |
| 2016-09-27 | $19.90 | $19.90 | 480,000 | — | — |
| 2016-09-26 | $19.95 | $19.95 | 322,200 | — | — |
| 2016-09-23 | $20.22 | $20.22 | 196,200 | — | — |
| 2016-09-22 | $20.55 | $20.55 | 618,000 | — | — |
| 2016-09-21 | $20.37 | $20.37 | 397,600 | — | — |
| 2016-09-20 | $20.26 | $20.27 | 216,000 | — | — |
| 2016-09-19 | $20.50 | $20.50 | 361,600 | — | — |
| 2016-09-16 | $20.33 | $20.34 | 1,208,400 | — | — |
| 2016-09-15 | $20.37 | $20.37 | 503,800 | — | — |
| 2016-09-14 | $20.00 | $20.00 | 496,200 | — | — |
| 2016-09-13 | $20.07 | $20.07 | 591,000 | — | — |
| 2016-09-12 | $20.48 | $20.48 | 760,400 | — | — |
| 2016-09-09 | $20.74 | $20.74 | 376,400 | — | — |
| 2016-09-08 | $21.54 | $21.54 | 366,400 | — | — |
| 2016-09-07 | $21.53 | $21.53 | 432,200 | — | — |
| 2016-09-06 | $21.08 | $21.08 | 342,400 | — | — |
| 2016-09-02 | $21.08 | $21.08 | 352,600 | — | — |
| 2016-09-01 | $21.00 | $21.01 | 532,200 | — | — |
| 2016-08-31 | $20.38 | $20.38 | 520,800 | — | — |
| 2016-08-30 | $20.46 | $20.46 | 365,200 | — | — |
| 2016-08-29 | $20.21 | $20.21 | 314,400 | — | — |
| 2016-08-26 | $20.00 | $20.00 | 522,600 | — | — |
| 2016-08-25 | $20.04 | $20.04 | 584,600 | — | — |
| 2016-08-24 | $20.76 | $20.76 | 264,000 | — | — |
| 2016-08-23 | $20.68 | $20.68 | 295,800 | — | — |
| 2016-08-22 | $20.66 | $20.66 | 223,200 | — | — |
| 2016-08-19 | $20.69 | $20.69 | 379,600 | — | — |
| 2016-08-18 | $20.48 | $20.48 | 337,800 | — | — |
| 2016-08-17 | $20.44 | $20.44 | 346,400 | — | — |
| 2016-08-16 | $20.46 | $20.46 | 349,200 | — | — |
| 2016-08-15 | $20.36 | $20.36 | 397,400 | — | — |
| 2016-08-12 | $20.49 | $20.49 | 198,800 | — | — |
| 2016-08-11 | $20.58 | $20.58 | 237,800 | — | — |
| 2016-08-10 | $20.59 | $20.60 | 222,000 | — | — |
| 2016-08-09 | $20.60 | $20.60 | 347,800 | — | — |
| 2016-08-08 | $20.83 | $20.84 | 406,800 | — | — |
| 2016-08-05 | $20.66 | $20.66 | 409,400 | — | — |
| 2016-08-04 | $20.23 | $20.23 | 343,600 | — | — |
| 2016-08-03 | $20.26 | $20.26 | 533,000 | — | — |
| 2016-08-02 | $20.22 | $20.22 | 501,000 | — | — |
| 2016-08-01 | $20.41 | $20.41 | 339,000 | — | — |
| 2016-07-29 | $20.47 | $20.47 | 531,000 | — | — |
| 2016-07-28 | $20.55 | $20.55 | 561,200 | — | — |
| 2016-07-27 | $20.25 | $20.25 | 1,122,800 | — | — |
| 2016-07-26 | $20.63 | $20.62 | 529,200 | — | — |
| 2016-07-25 | $20.25 | $20.26 | 461,600 | — | — |
| 2016-07-22 | $20.41 | $20.41 | 443,600 | — | — |
| 2016-07-21 | $19.86 | $19.86 | 414,600 | — | — |
| 2016-07-20 | $19.72 | $19.72 | 373,800 | — | — |
| 2016-07-19 | $20.00 | $20.00 | 324,400 | — | — |
| 2016-07-18 | $20.08 | $20.08 | 482,400 | — | — |
| 2016-07-15 | $20.46 | $20.46 | 483,400 | — | — |
| 2016-07-14 | $20.38 | $20.38 | 392,800 | — | — |
| 2016-07-13 | $20.56 | $20.56 | 694,800 | — | — |
| 2016-07-12 | $20.31 | $20.31 | 429,600 | — | — |
| 2016-07-11 | $20.20 | $20.20 | 390,400 | — | — |
| 2016-07-08 | $19.98 | $19.98 | 323,800 | — | — |
| 2016-07-07 | $19.22 | $19.21 | 245,600 | — | — |
| 2016-07-06 | $19.29 | $19.29 | 308,800 | — | — |
| 2016-07-05 | $19.11 | $19.10 | 274,200 | — | — |
| 2016-07-01 | $19.39 | $19.39 | 292,000 | — | — |
| 2016-06-30 | $19.18 | $19.19 | 504,400 | — | — |
| 2016-06-29 | $18.92 | $18.92 | 508,200 | — | — |
| 2016-06-28 | $18.83 | $18.83 | 401,600 | — | — |
| 2016-06-27 | $18.71 | $18.71 | 578,000 | — | — |
| 2016-06-24 | $19.21 | $19.21 | 638,800 | — | — |
| 2016-06-23 | $20.24 | $20.24 | 363,000 | — | — |
| 2016-06-22 | $19.98 | $19.98 | 370,000 | — | — |
| 2016-06-21 | $19.89 | $19.89 | 472,000 | — | — |
| 2016-06-20 | $20.24 | $20.24 | 287,400 | — | — |
| 2016-06-17 | $19.98 | $19.98 | 915,200 | — | — |
| 2016-06-16 | $19.65 | $19.65 | 497,600 | — | — |
| 2016-06-15 | $19.96 | $19.96 | 516,000 | — | — |
| 2016-06-14 | $19.79 | $19.79 | 668,000 | — | — |
| 2016-06-13 | $20.01 | $20.01 | 529,200 | — | — |
| 2016-06-10 | $19.92 | $19.92 | 395,400 | — | — |
| 2016-06-09 | $20.42 | $20.43 | 355,600 | — | — |
| 2016-06-08 | $20.45 | $20.45 | 417,400 | — | — |
| 2016-06-07 | $20.28 | $20.28 | 380,400 | — | — |
| 2016-06-06 | $20.15 | $20.15 | 295,600 | — | — |
| 2016-06-03 | $19.92 | $19.92 | 363,800 | — | — |
| 2016-06-02 | $20.07 | $20.07 | 342,200 | — | — |
| 2016-06-01 | $20.07 | $20.07 | 373,800 | — | — |
| 2016-05-31 | $20.01 | $20.01 | 814,200 | — | — |
| 2016-05-27 | $19.88 | $19.88 | 517,800 | — | — |
| 2016-05-26 | $19.79 | $19.79 | 481,800 | — | — |
| 2016-05-25 | $19.61 | $19.61 | 547,600 | — | — |
| 2016-05-24 | $19.15 | $19.15 | 1,080,600 | — | — |
| 2016-05-23 | $18.98 | $18.98 | 636,800 | — | — |
| 2016-05-20 | $19.47 | $19.47 | 529,200 | — | — |
| 2016-05-19 | $18.91 | $18.91 | 599,200 | — | — |
| 2016-05-18 | $18.54 | $18.54 | 653,600 | — | — |
| 2016-05-17 | $18.81 | $18.81 | 979,600 | — | — |
| 2016-05-16 | $18.76 | $18.76 | 567,800 | — | — |
| 2016-05-13 | $19.05 | $19.05 | 504,200 | — | — |
| 2016-05-12 | $19.34 | $19.34 | 731,600 | — | — |
| 2016-05-11 | $19.48 | $19.48 | 744,600 | — | — |
| 2016-05-10 | $20.11 | $20.10 | 409,400 | — | — |
| 2016-05-09 | $19.84 | $19.85 | 562,600 | — | — |
| 2016-05-06 | $19.58 | $19.59 | 637,200 | — | — |
| 2016-05-05 | $19.31 | $19.31 | 651,000 | — | — |
| 2016-05-04 | $19.26 | $19.26 | 808,800 | — | — |
| 2016-05-03 | $19.42 | $19.42 | 604,600 | — | — |
| 2016-05-02 | $19.53 | $19.53 | 626,200 | — | — |
| 2016-04-29 | $19.26 | $19.26 | 587,800 | — | — |
| 2016-04-28 | $19.67 | $19.67 | 965,600 | — | — |
| 2016-04-27 | $20.15 | $20.15 | 2,468,400 | — | — |
| 2016-04-26 | $19.51 | $19.51 | 818,400 | — | — |
| 2016-04-25 | $18.96 | $18.96 | 703,400 | — | — |
| 2016-04-22 | $19.49 | $19.49 | 651,800 | — | — |
| 2016-04-21 | $19.06 | $19.06 | 825,600 | — | — |
| 2016-04-20 | $19.59 | $19.60 | 452,400 | — | — |
| 2016-04-19 | $19.83 | $19.84 | 642,200 | — | — |
| 2016-04-18 | $19.47 | $19.47 | 452,000 | — | — |
| 2016-04-15 | $19.89 | $19.89 | 644,000 | — | — |
| 2016-04-14 | $19.59 | $19.59 | 380,600 | — | — |
| 2016-04-13 | $19.67 | $19.67 | 651,000 | — | — |
| 2016-04-12 | $19.14 | $19.14 | 397,400 | — | — |
| 2016-04-11 | $18.83 | $18.84 | 374,600 | — | — |
| 2016-04-08 | $18.68 | $18.69 | 465,600 | — | — |
| 2016-04-07 | $18.57 | $18.57 | 762,400 | — | — |
| 2016-04-06 | $19.46 | $19.46 | 501,200 | — | — |
| 2016-04-05 | $19.49 | $19.49 | 572,400 | — | — |
| 2016-04-04 | $19.83 | $19.83 | 617,800 | — | — |
| 2016-04-01 | $20.14 | $20.14 | 507,600 | — | — |
| 2016-03-31 | $20.40 | $20.40 | 597,400 | — | — |
| 2016-03-30 | $20.34 | $20.34 | 902,200 | — | — |
| 2016-03-29 | $20.05 | $20.05 | 879,800 | — | — |
| 2016-03-28 | $19.35 | $19.35 | 475,200 | — | — |
| 2016-03-24 | $19.37 | $19.37 | 282,200 | — | — |
| 2016-03-23 | $19.18 | $19.18 | 412,400 | — | — |
| 2016-03-22 | $19.57 | $19.57 | 413,400 | — | — |
| 2016-03-21 | $19.55 | $19.55 | 579,200 | — | — |
| 2016-03-18 | $19.29 | $19.29 | 999,800 | — | — |
| 2016-03-17 | $19.32 | $19.32 | 598,800 | — | — |
| 2016-03-16 | $18.65 | $18.65 | 440,800 | — | — |
| 2016-03-15 | $18.45 | $18.45 | 362,800 | — | — |
| 2016-03-14 | $18.90 | $18.90 | 457,400 | — | — |
| 2016-03-11 | $18.80 | $18.80 | 370,800 | — | — |
| 2016-03-10 | $18.64 | $18.63 | 323,800 | — | — |
| 2016-03-09 | $18.70 | $18.70 | 496,600 | — | — |
| 2016-03-08 | $18.42 | $18.42 | 473,600 | — | — |
| 2016-03-07 | $19.07 | $19.07 | 395,000 | — | — |
| 2016-03-04 | $18.59 | $18.59 | 556,000 | — | — |
| 2016-03-03 | $18.89 | $18.89 | 417,200 | — | — |
| 2016-03-02 | $18.61 | $18.60 | 392,400 | — | — |
| 2016-03-01 | $18.72 | $18.72 | 451,400 | — | — |
| 2016-02-29 | $18.46 | $18.46 | 655,800 | — | — |
| 2016-02-26 | $18.57 | $18.57 | 422,800 | — | — |
| 2016-02-25 | $18.31 | $18.31 | 310,000 | — | — |
| 2016-02-24 | $18.17 | $18.17 | 336,000 | — | — |
| 2016-02-23 | $17.99 | $17.99 | 446,200 | — | — |
| 2016-02-22 | $18.23 | $18.23 | 601,400 | — | — |
| 2016-02-19 | $18.11 | $18.11 | 492,200 | — | — |
| 2016-02-18 | $18.28 | $18.27 | 521,400 | — | — |
| 2016-02-17 | $18.25 | $18.25 | 677,800 | — | — |
| 2016-02-16 | $18.20 | $18.20 | 557,200 | — | — |
| 2016-02-12 | $17.97 | $17.97 | 592,000 | — | — |
| 2016-02-11 | $17.71 | $17.70 | 606,200 | — | — |
| 2016-02-10 | $18.24 | $18.24 | 1,064,400 | — | — |
| 2016-02-09 | $17.92 | $17.92 | 720,600 | — | — |
| 2016-02-08 | $17.66 | $17.66 | 1,378,800 | — | — |
| 2016-02-05 | $17.13 | $17.13 | 2,763,400 | — | — |
| 2016-02-04 | $16.48 | $16.48 | 3,218,800 | — | — |
| 2016-02-03 | $15.07 | $15.07 | 577,200 | — | — |
| 2016-02-02 | $14.95 | $14.94 | 474,600 | — | — |
| 2016-02-01 | $15.26 | $15.26 | 507,000 | — | — |
| 2016-01-29 | $15.24 | $15.23 | 623,000 | — | — |
| 2016-01-28 | $14.82 | $14.82 | 433,800 | — | — |
| 2016-01-27 | $14.78 | $14.78 | 472,200 | — | — |
| 2016-01-26 | $15.15 | $15.15 | 471,800 | — | — |
| 2016-01-25 | $14.51 | $14.51 | 325,400 | — | — |
| 2016-01-22 | $14.76 | $14.76 | 825,800 | — | — |
| 2016-01-21 | $14.28 | $14.28 | 992,200 | — | — |
| 2016-01-20 | $14.50 | $14.50 | 869,000 | — | — |
| 2016-01-19 | $14.59 | $14.59 | 569,800 | — | — |
| 2016-01-15 | $14.80 | $14.80 | 782,200 | — | — |
| 2016-01-14 | $14.76 | $14.76 | 584,400 | — | — |
| 2016-01-13 | $14.73 | $14.73 | 1,140,200 | — | — |
| 2016-01-12 | $14.66 | $14.66 | 802,200 | — | — |
| 2016-01-11 | $14.91 | $14.91 | 337,800 | — | — |
| 2016-01-08 | $15.11 | $15.11 | 528,400 | — | — |
| 2016-01-07 | $15.22 | $15.21 | 572,800 | — | — |
| 2016-01-06 | $15.80 | $15.80 | 382,400 | — | — |
| 2016-01-05 | $16.12 | $16.12 | 551,400 | — | — |
| 2016-01-04 | $16.03 | $16.03 | 578,400 | — | — |