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
- 2009-07-01 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 | $20.40 | $32.19 | 58,000 | — | — |
| 2016-12-29 | $20.26 | $31.96 | 54,200 | — | — |
| 2016-12-28 | $20.17 | $31.82 | 41,300 | — | — |
| 2016-12-27 | $20.12 | $31.74 | 53,300 | — | — |
| 2016-12-23 | $19.98 | $31.52 | 32,300 | — | — |
| 2016-12-22 | $20.08 | $31.68 | 43,200 | — | — |
| 2016-12-21 | $20.15 | $31.79 | 43,000 | — | — |
| 2016-12-20 | $20.10 | $31.57 | 44,400 | — | — |
| 2016-12-19 | $20.06 | $31.51 | 78,200 | — | — |
| 2016-12-16 | $20.25 | $31.81 | 31,800 | — | — |
| 2016-12-15 | $20.23 | $31.77 | 52,500 | — | — |
| 2016-12-14 | $20.37 | $31.99 | 128,800 | — | — |
| 2016-12-13 | $20.14 | $31.63 | 58,300 | — | — |
| 2016-12-12 | $20.07 | $31.52 | 47,200 | — | — |
| 2016-12-09 | $20.21 | $31.74 | 50,600 | — | — |
| 2016-12-08 | $20.15 | $31.65 | 42,500 | — | — |
| 2016-12-07 | $20.15 | $31.65 | 30,800 | — | — |
| 2016-12-06 | $20.17 | $31.68 | 33,900 | — | — |
| 2016-12-05 | $20.17 | $31.68 | 30,200 | — | — |
| 2016-12-02 | $20.17 | $31.68 | 30,100 | — | — |
| 2016-12-01 | $20.00 | $31.41 | 40,500 | — | — |
| 2016-11-30 | $20.08 | $31.54 | 37,600 | — | — |
| 2016-11-29 | $20.00 | $31.41 | 51,700 | — | — |
| 2016-11-28 | $19.95 | $31.33 | 63,500 | — | — |
| 2016-11-25 | $20.45 | $32.12 | 14,100 | — | — |
| 2016-11-23 | $20.41 | $32.06 | 44,000 | — | — |
| 2016-11-22 | $20.46 | $32.14 | 34,200 | — | — |
| 2016-11-21 | $20.41 | $32.06 | 38,400 | — | — |
| 2016-11-18 | $20.44 | $32.10 | 29,900 | — | — |
| 2016-11-17 | $20.89 | $32.81 | 33,600 | — | — |
| 2016-11-16 | $20.95 | $32.91 | 34,800 | — | — |
| 2016-11-15 | $20.74 | $32.42 | 50,800 | — | — |
| 2016-11-14 | $20.37 | $31.84 | 28,800 | — | — |
| 2016-11-11 | $20.40 | $31.89 | 33,600 | — | — |
| 2016-11-10 | $20.34 | $31.79 | 64,100 | — | — |
| 2016-11-09 | $20.67 | $32.31 | 45,200 | — | — |
| 2016-11-08 | $20.83 | $32.56 | 25,200 | — | — |
| 2016-11-07 | $20.86 | $32.61 | 31,900 | — | — |
| 2016-11-04 | $21.15 | $33.06 | 30,700 | — | — |
| 2016-11-03 | $21.10 | $32.98 | 32,800 | — | — |
| 2016-11-02 | $21.28 | $33.26 | 28,700 | — | — |
| 2016-11-01 | $21.19 | $33.12 | 21,800 | — | — |
| 2016-10-31 | $21.18 | $33.11 | 19,500 | — | — |
| 2016-10-28 | $21.18 | $33.11 | 32,800 | — | — |
| 2016-10-27 | $21.20 | $33.14 | 28,000 | — | — |
| 2016-10-26 | $21.35 | $33.37 | 17,700 | — | — |
| 2016-10-25 | $21.33 | $33.34 | 19,600 | — | — |
| 2016-10-24 | $21.14 | $33.04 | 47,600 | — | — |
| 2016-10-21 | $21.06 | $32.92 | 13,500 | — | — |
| 2016-10-20 | $20.94 | $32.73 | 22,900 | — | — |
| 2016-10-19 | $20.98 | $32.79 | 48,900 | — | — |
| 2016-10-18 | $20.88 | $32.48 | 41,400 | — | — |
| 2016-10-17 | $21.01 | $32.68 | 44,600 | — | — |
| 2016-10-14 | $21.18 | $32.95 | 34,800 | — | — |
| 2016-10-13 | $21.35 | $33.21 | 49,100 | — | — |
| 2016-10-12 | $21.66 | $33.69 | 20,200 | — | — |
| 2016-10-11 | $21.92 | $34.10 | 50,800 | — | — |
| 2016-10-10 | $22.25 | $34.61 | 16,100 | — | — |
| 2016-10-07 | $21.95 | $34.15 | 33,300 | — | — |
| 2016-10-06 | $22.10 | $34.38 | 25,100 | — | — |
| 2016-10-05 | $22.63 | $35.20 | 24,200 | — | — |
| 2016-10-04 | $22.87 | $35.58 | 12,900 | — | — |
| 2016-10-03 | $22.78 | $35.44 | 18,000 | — | — |
| 2016-09-30 | $22.60 | $35.16 | 22,700 | — | — |
| 2016-09-29 | $22.77 | $35.42 | 33,300 | — | — |
| 2016-09-28 | $23.03 | $35.83 | 32,200 | — | — |
| 2016-09-27 | $23.19 | $36.07 | 39,700 | — | — |
| 2016-09-26 | $22.57 | $35.11 | 36,400 | — | — |
| 2016-09-23 | $22.13 | $34.43 | 24,600 | — | — |
| 2016-09-22 | $21.92 | $34.10 | 33,700 | — | — |
| 2016-09-21 | $21.75 | $33.83 | 23,200 | — | — |
| 2016-09-20 | $21.97 | $34.02 | 32,900 | — | — |
| 2016-09-19 | $22.36 | $34.62 | 62,600 | — | — |
| 2016-09-16 | $22.21 | $34.39 | 35,300 | — | — |
| 2016-09-15 | $22.27 | $34.49 | 22,700 | — | — |
| 2016-09-14 | $22.48 | $34.81 | 29,800 | — | — |
| 2016-09-13 | $22.89 | $35.45 | 32,600 | — | — |
| 2016-09-12 | $22.80 | $35.31 | 33,600 | — | — |
| 2016-09-09 | $22.36 | $34.62 | 26,900 | — | — |
| 2016-09-08 | $22.60 | $35.00 | 23,100 | — | — |
| 2016-09-07 | $22.32 | $34.56 | 26,300 | — | — |
| 2016-09-06 | $22.05 | $34.14 | 28,700 | — | — |
| 2016-09-02 | $22.10 | $34.22 | 31,200 | — | — |
| 2016-09-01 | $21.96 | $34.01 | 32,600 | — | — |
| 2016-08-31 | $22.50 | $34.84 | 28,800 | — | — |
| 2016-08-30 | $22.76 | $35.24 | 21,800 | — | — |
| 2016-08-29 | $22.65 | $35.07 | 39,000 | — | — |
| 2016-08-26 | $22.76 | $35.24 | 52,600 | — | — |
| 2016-08-25 | $22.08 | $34.19 | 28,900 | — | — |
| 2016-08-24 | $22.17 | $34.33 | 30,500 | — | — |
| 2016-08-23 | $22.22 | $34.41 | 46,100 | — | — |
| 2016-08-22 | $22.20 | $34.38 | 22,700 | — | — |
| 2016-08-19 | $22.40 | $34.69 | 27,500 | — | — |
| 2016-08-18 | $22.13 | $34.27 | 24,300 | — | — |
| 2016-08-17 | $22.41 | $34.70 | 49,600 | — | — |
| 2016-08-16 | $22.76 | $35.09 | 26,700 | — | — |
| 2016-08-15 | $23.01 | $35.47 | 39,400 | — | — |
| 2016-08-12 | $22.97 | $35.41 | 30,600 | — | — |
| 2016-08-11 | $23.04 | $35.52 | 53,400 | — | — |
| 2016-08-10 | $22.71 | $35.01 | 23,200 | — | — |
| 2016-08-09 | $22.66 | $34.94 | 36,500 | — | — |
| 2016-08-08 | $22.70 | $35.00 | 31,300 | — | — |
| 2016-08-05 | $22.81 | $35.17 | 27,200 | — | — |
| 2016-08-04 | $22.45 | $34.61 | 33,000 | — | — |
| 2016-08-03 | $22.21 | $34.24 | 26,300 | — | — |
| 2016-08-02 | $22.16 | $34.16 | 16,300 | — | — |
| 2016-08-01 | $22.03 | $33.96 | 27,300 | — | — |
| 2016-07-29 | $21.98 | $33.89 | 42,000 | — | — |
| 2016-07-28 | $21.94 | $33.83 | 28,700 | — | — |
| 2016-07-27 | $21.93 | $33.81 | 19,600 | — | — |
| 2016-07-26 | $21.70 | $33.46 | 32,800 | — | — |
| 2016-07-25 | $21.67 | $33.41 | 26,100 | — | — |
| 2016-07-22 | $21.80 | $33.61 | 21,500 | — | — |
| 2016-07-21 | $21.82 | $33.64 | 32,000 | — | — |
| 2016-07-20 | $21.45 | $33.07 | 52,200 | — | — |
| 2016-07-19 | $22.00 | $33.76 | 28,300 | — | — |
| 2016-07-18 | $21.81 | $33.47 | 28,300 | — | — |
| 2016-07-15 | $21.60 | $33.15 | 24,600 | — | — |
| 2016-07-14 | $21.55 | $33.07 | 47,900 | — | — |
| 2016-07-13 | $21.65 | $33.23 | 40,500 | — | — |
| 2016-07-12 | $21.75 | $33.38 | 49,500 | — | — |
| 2016-07-11 | $21.92 | $33.64 | 48,500 | — | — |
| 2016-07-08 | $21.96 | $33.70 | 41,300 | — | — |
| 2016-07-07 | $21.84 | $33.52 | 17,600 | — | — |
| 2016-07-06 | $21.75 | $33.38 | 25,600 | — | — |
| 2016-07-05 | $21.55 | $33.07 | 36,900 | — | — |
| 2016-07-01 | $21.49 | $32.98 | 17,400 | — | — |
| 2016-06-30 | $21.57 | $33.10 | 34,000 | — | — |
| 2016-06-29 | $21.71 | $33.32 | 28,500 | — | — |
| 2016-06-28 | $21.57 | $33.10 | 22,600 | — | — |
| 2016-06-27 | $21.52 | $33.03 | 40,100 | — | — |
| 2016-06-24 | $21.76 | $33.40 | 40,100 | — | — |
| 2016-06-23 | $21.60 | $33.15 | 36,300 | — | — |
| 2016-06-22 | $21.46 | $32.93 | 35,600 | — | — |
| 2016-06-21 | $21.58 | $33.12 | 51,700 | — | — |
| 2016-06-20 | $21.64 | $33.21 | 30,600 | — | — |
| 2016-06-17 | $21.74 | $33.36 | 32,900 | — | — |
| 2016-06-16 | $21.76 | $33.40 | 43,600 | — | — |
| 2016-06-15 | $21.59 | $33.13 | 27,700 | — | — |
| 2016-06-14 | $21.69 | $33.13 | 25,100 | — | — |
| 2016-06-13 | $21.74 | $33.21 | 31,800 | — | — |
| 2016-06-10 | $21.67 | $33.10 | 21,900 | — | — |
| 2016-06-09 | $21.68 | $33.12 | 56,100 | — | — |
| 2016-06-08 | $21.55 | $32.92 | 30,300 | — | — |
| 2016-06-07 | $21.49 | $32.83 | 32,700 | — | — |
| 2016-06-06 | $21.65 | $33.07 | 29,800 | — | — |
| 2016-06-03 | $21.52 | $32.87 | 34,200 | — | — |
| 2016-06-02 | $21.40 | $32.69 | 23,000 | — | — |
| 2016-06-01 | $21.23 | $32.43 | 52,500 | — | — |
| 2016-05-31 | $21.26 | $32.48 | 30,900 | — | — |
| 2016-05-27 | $21.66 | $33.09 | 35,500 | — | — |
| 2016-05-26 | $21.76 | $33.24 | 69,800 | — | — |
| 2016-05-25 | $21.84 | $33.36 | 56,300 | — | — |
| 2016-05-24 | $21.74 | $33.21 | 60,400 | — | — |
| 2016-05-23 | $21.96 | $33.55 | 70,500 | — | — |
| 2016-05-20 | $21.69 | $33.13 | 31,300 | — | — |
| 2016-05-19 | $21.62 | $33.03 | 23,900 | — | — |
| 2016-05-18 | $21.62 | $33.03 | 40,300 | — | — |
| 2016-05-17 | $21.85 | $33.23 | 36,900 | — | — |
| 2016-05-16 | $21.66 | $32.94 | 33,900 | — | — |
| 2016-05-13 | $21.66 | $32.94 | 64,900 | — | — |
| 2016-05-12 | $21.29 | $32.37 | 76,100 | — | — |
| 2016-05-11 | $21.29 | $32.37 | 80,300 | — | — |
| 2016-05-10 | $21.23 | $32.28 | 71,500 | — | — |
| 2016-05-09 | $21.15 | $32.16 | 30,800 | — | — |
| 2016-05-06 | $21.12 | $32.12 | 54,200 | — | — |
| 2016-05-05 | $21.00 | $31.93 | 49,800 | — | — |
| 2016-05-04 | $20.83 | $31.67 | 29,200 | — | — |
| 2016-05-03 | $21.02 | $31.96 | 20,600 | — | — |
| 2016-05-02 | $21.06 | $32.02 | 29,500 | — | — |
| 2016-04-29 | $21.09 | $32.07 | 28,200 | — | — |
| 2016-04-28 | $21.04 | $31.99 | 33,000 | — | — |
| 2016-04-27 | $20.86 | $31.72 | 41,700 | — | — |
| 2016-04-26 | $20.97 | $31.89 | 36,600 | — | — |
| 2016-04-25 | $21.09 | $32.07 | 22,600 | — | — |
| 2016-04-22 | $21.03 | $31.98 | 8,600 | — | — |
| 2016-04-21 | $21.01 | $31.95 | 26,300 | — | — |
| 2016-04-20 | $21.09 | $32.07 | 30,900 | — | — |
| 2016-04-19 | $21.09 | $31.92 | 30,300 | — | — |
| 2016-04-18 | $20.81 | $31.49 | 21,600 | — | — |
| 2016-04-15 | $20.62 | $31.21 | 32,500 | — | — |
| 2016-04-14 | $20.72 | $31.36 | 44,700 | — | — |
| 2016-04-13 | $20.80 | $31.48 | 38,600 | — | — |
| 2016-04-12 | $20.77 | $31.43 | 16,800 | — | — |
| 2016-04-11 | $20.84 | $31.54 | 20,200 | — | — |
| 2016-04-08 | $20.82 | $31.51 | 17,700 | — | — |
| 2016-04-07 | $21.00 | $31.78 | 15,100 | — | — |
| 2016-04-06 | $20.84 | $31.54 | 16,000 | — | — |
| 2016-04-05 | $20.76 | $31.42 | 31,800 | — | — |
| 2016-04-04 | $20.64 | $31.24 | 15,000 | — | — |
| 2016-04-01 | $20.69 | $31.31 | 23,500 | — | — |
| 2016-03-31 | $20.95 | $31.71 | 61,700 | — | — |
| 2016-03-30 | $20.86 | $31.57 | 44,800 | — | — |
| 2016-03-29 | $20.63 | $31.22 | 36,700 | — | — |
| 2016-03-28 | $20.44 | $30.93 | 20,100 | — | — |
| 2016-03-24 | $20.63 | $31.22 | 27,100 | — | — |
| 2016-03-23 | $20.50 | $31.03 | 14,000 | — | — |
| 2016-03-22 | $20.47 | $30.98 | 9,300 | — | — |
| 2016-03-21 | $20.48 | $30.99 | 26,400 | — | — |
| 2016-03-18 | $20.45 | $30.95 | 22,000 | — | — |
| 2016-03-17 | $20.60 | $31.18 | 22,900 | — | — |
| 2016-03-16 | $20.50 | $31.03 | 11,000 | — | — |
| 2016-03-15 | $20.35 | $30.65 | 30,000 | — | — |
| 2016-03-14 | $20.34 | $30.63 | 38,300 | — | — |
| 2016-03-11 | $20.31 | $30.59 | 31,200 | — | — |
| 2016-03-10 | $20.26 | $30.51 | 17,500 | — | — |
| 2016-03-09 | $20.20 | $30.42 | 24,300 | — | — |
| 2016-03-08 | $20.13 | $30.32 | 12,000 | — | — |
| 2016-03-07 | $20.32 | $30.60 | 46,600 | — | — |
| 2016-03-04 | $20.29 | $30.56 | 47,600 | — | — |
| 2016-03-03 | $20.23 | $30.47 | 23,100 | — | — |
| 2016-03-02 | $20.24 | $30.48 | 24,600 | — | — |
| 2016-03-01 | $20.12 | $30.30 | 20,400 | — | — |
| 2016-02-29 | $20.30 | $30.57 | 13,800 | — | — |
| 2016-02-26 | $20.38 | $30.69 | 12,100 | — | — |
| 2016-02-25 | $20.20 | $30.42 | 24,600 | — | — |
| 2016-02-24 | $20.05 | $30.20 | 32,400 | — | — |
| 2016-02-23 | $20.24 | $30.48 | 28,600 | — | — |
| 2016-02-22 | $20.37 | $30.68 | 22,300 | — | — |
| 2016-02-19 | $20.22 | $30.45 | 24,100 | — | — |
| 2016-02-18 | $19.87 | $29.92 | 36,600 | — | — |
| 2016-02-17 | $19.40 | $29.22 | 29,000 | — | — |
| 2016-02-16 | $19.42 | $29.10 | 25,000 | — | — |
| 2016-02-12 | $19.41 | $29.08 | 21,800 | — | — |
| 2016-02-11 | $19.43 | $29.11 | 30,200 | — | — |
| 2016-02-10 | $19.50 | $29.22 | 20,700 | — | — |
| 2016-02-09 | $19.59 | $29.35 | 31,300 | — | — |
| 2016-02-08 | $19.72 | $29.55 | 36,000 | — | — |
| 2016-02-05 | $20.00 | $29.96 | 13,000 | — | — |
| 2016-02-04 | $20.07 | $30.07 | 15,300 | — | — |
| 2016-02-03 | $20.10 | $30.11 | 13,700 | — | — |
| 2016-02-02 | $20.05 | $30.04 | 9,200 | — | — |
| 2016-02-01 | $20.29 | $30.40 | 12,600 | — | — |
| 2016-01-29 | $20.15 | $30.19 | 32,000 | — | — |
| 2016-01-28 | $19.99 | $29.95 | 23,000 | — | — |
| 2016-01-27 | $20.10 | $30.11 | 25,200 | — | — |
| 2016-01-26 | $20.63 | $30.91 | 36,500 | — | — |
| 2016-01-25 | $20.69 | $31.00 | 27,500 | — | — |
| 2016-01-22 | $20.50 | $30.71 | 33,600 | — | — |
| 2016-01-21 | $20.05 | $30.04 | 25,300 | — | — |
| 2016-01-20 | $19.72 | $29.55 | 46,100 | — | — |
| 2016-01-19 | $20.02 | $29.84 | 33,800 | — | — |
| 2016-01-15 | $20.29 | $30.25 | 31,900 | — | — |
| 2016-01-14 | $20.67 | $30.81 | 37,300 | — | — |
| 2016-01-13 | $20.40 | $30.41 | 18,500 | — | — |
| 2016-01-12 | $20.39 | $30.40 | 26,100 | — | — |
| 2016-01-11 | $20.23 | $30.16 | 29,500 | — | — |
| 2016-01-08 | $20.71 | $30.87 | 14,900 | — | — |
| 2016-01-07 | $20.40 | $30.41 | 14,400 | — | — |
| 2016-01-06 | $20.32 | $30.29 | 22,300 | — | — |
| 2016-01-05 | $20.18 | $30.08 | 12,300 | — | — |
| 2016-01-04 | $20.13 | $30.01 | 12,600 | — | — |