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
- 2005-09-28 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 | $26.50 | $49.10 | 15,100 | — | — |
| 2016-12-29 | $26.10 | $48.36 | 53,500 | — | — |
| 2016-12-28 | $26.35 | $48.83 | 7,700 | — | — |
| 2016-12-27 | $26.10 | $48.36 | 10,400 | — | — |
| 2016-12-23 | $26.05 | $48.27 | 11,300 | — | — |
| 2016-12-22 | $25.65 | $47.16 | 17,400 | — | — |
| 2016-12-21 | $26.40 | $48.54 | 33,500 | — | — |
| 2016-12-20 | $26.30 | $48.35 | 2,700 | — | — |
| 2016-12-19 | $26.50 | $48.72 | 12,300 | — | — |
| 2016-12-16 | $26.05 | $47.89 | 8,200 | — | — |
| 2016-12-15 | $25.90 | $47.62 | 10,300 | — | — |
| 2016-12-14 | $26.05 | $47.89 | 17,400 | — | — |
| 2016-12-13 | $26.10 | $47.98 | 192,200 | — | — |
| 2016-12-12 | $26.30 | $48.35 | 14,400 | — | — |
| 2016-12-09 | $25.80 | $47.43 | 12,000 | — | — |
| 2016-12-08 | $25.30 | $46.51 | 10,300 | — | — |
| 2016-12-07 | $25.05 | $46.05 | 6,700 | — | — |
| 2016-12-06 | $25.20 | $46.33 | 5,000 | — | — |
| 2016-12-05 | $24.90 | $45.78 | 12,300 | — | — |
| 2016-12-02 | $25.05 | $46.05 | 8,000 | — | — |
| 2016-12-01 | $25.05 | $46.05 | 17,000 | — | — |
| 2016-11-30 | $24.95 | $45.87 | 37,900 | — | — |
| 2016-11-29 | $24.45 | $44.95 | 10,200 | — | — |
| 2016-11-28 | $24.55 | $45.14 | 13,400 | — | — |
| 2016-11-25 | $24.40 | $44.86 | 3,900 | — | — |
| 2016-11-23 | $24.40 | $44.86 | 8,800 | — | — |
| 2016-11-22 | $24.30 | $44.68 | 25,700 | — | — |
| 2016-11-21 | $24.75 | $45.50 | 33,900 | — | — |
| 2016-11-18 | $24.35 | $44.77 | 23,000 | — | — |
| 2016-11-17 | $24.45 | $44.95 | 21,700 | — | — |
| 2016-11-16 | $24.60 | $45.23 | 34,700 | — | — |
| 2016-11-15 | $24.65 | $45.32 | 119,100 | — | — |
| 2016-11-14 | $25.50 | $46.88 | 19,000 | — | — |
| 2016-11-11 | $26.15 | $48.08 | 12,300 | — | — |
| 2016-11-10 | $26.00 | $47.80 | 33,300 | — | — |
| 2016-11-09 | $26.20 | $48.17 | 52,000 | — | — |
| 2016-11-08 | $26.10 | $47.98 | 32,000 | — | — |
| 2016-11-07 | $26.35 | $48.44 | 30,800 | — | — |
| 2016-11-04 | $25.90 | $47.62 | 18,400 | — | — |
| 2016-11-03 | $26.45 | $48.63 | 17,800 | — | — |
| 2016-11-02 | $26.60 | $48.90 | 30,300 | — | — |
| 2016-11-01 | $26.55 | $48.81 | 28,300 | — | — |
| 2016-10-31 | $26.60 | $48.90 | 33,400 | — | — |
| 2016-10-28 | $26.75 | $49.18 | 10,500 | — | — |
| 2016-10-27 | $26.75 | $49.18 | 9,900 | — | — |
| 2016-10-26 | $26.70 | $49.09 | 18,200 | — | — |
| 2016-10-25 | $26.70 | $49.09 | 21,800 | — | — |
| 2016-10-24 | $26.80 | $49.27 | 57,500 | — | — |
| 2016-10-21 | $26.65 | $49.00 | 17,300 | — | — |
| 2016-10-20 | $26.75 | $49.18 | 76,900 | — | — |
| 2016-10-19 | $26.45 | $48.63 | 3,400 | — | — |
| 2016-10-18 | $26.75 | $49.18 | 55,000 | — | — |
| 2016-10-17 | $26.50 | $48.72 | 15,500 | — | — |
| 2016-10-14 | $26.67 | $49.03 | 15,100 | — | — |
| 2016-10-13 | $26.44 | $48.61 | 8,900 | — | — |
| 2016-10-12 | $26.46 | $48.65 | 5,600 | — | — |
| 2016-10-11 | $26.66 | $49.01 | 9,400 | — | — |
| 2016-10-10 | $26.79 | $49.25 | 29,700 | — | — |
| 2016-10-07 | $26.29 | $48.33 | 3,100 | — | — |
| 2016-10-06 | $26.30 | $48.35 | 15,600 | — | — |
| 2016-10-05 | $26.40 | $48.54 | 8,400 | — | — |
| 2016-10-04 | $26.25 | $48.26 | 10,700 | — | — |
| 2016-10-03 | $26.41 | $48.55 | 7,600 | — | — |
| 2016-09-30 | $26.46 | $48.65 | 11,300 | — | — |
| 2016-09-29 | $26.29 | $48.33 | 8,800 | — | — |
| 2016-09-28 | $26.59 | $48.89 | 11,900 | — | — |
| 2016-09-27 | $26.63 | $48.96 | 14,500 | — | — |
| 2016-09-26 | $27.19 | $49.99 | 25,500 | — | — |
| 2016-09-23 | $26.61 | $48.92 | 10,000 | — | — |
| 2016-09-22 | $26.71 | $49.11 | 31,200 | — | — |
| 2016-09-21 | $26.46 | $48.65 | 161,700 | — | — |
| 2016-09-20 | $25.44 | $46.77 | 19,500 | — | — |
| 2016-09-19 | $25.13 | $46.20 | 75,200 | — | — |
| 2016-09-16 | $25.20 | $46.00 | 5,500 | — | — |
| 2016-09-15 | $25.26 | $46.11 | 36,200 | — | — |
| 2016-09-14 | $25.21 | $46.02 | 33,200 | — | — |
| 2016-09-13 | $25.20 | $46.00 | 31,200 | — | — |
| 2016-09-12 | $24.94 | $45.52 | 39,900 | — | — |
| 2016-09-09 | $24.98 | $45.60 | 8,700 | — | — |
| 2016-09-08 | $25.12 | $45.85 | 122,700 | — | — |
| 2016-09-07 | $24.96 | $45.56 | 9,000 | — | — |
| 2016-09-06 | $24.93 | $45.51 | 96,200 | — | — |
| 2016-09-02 | $24.88 | $45.42 | 11,300 | — | — |
| 2016-09-01 | $24.82 | $45.31 | 11,500 | — | — |
| 2016-08-31 | $24.80 | $45.27 | 38,900 | — | — |
| 2016-08-30 | $25.14 | $45.89 | 5,400 | — | — |
| 2016-08-29 | $25.17 | $45.94 | 4,600 | — | — |
| 2016-08-26 | $25.04 | $45.71 | 4,600 | — | — |
| 2016-08-25 | $25.02 | $45.67 | 8,700 | — | — |
| 2016-08-24 | $25.00 | $45.63 | 6,700 | — | — |
| 2016-08-23 | $25.07 | $45.76 | 27,800 | — | — |
| 2016-08-22 | $24.89 | $45.43 | 4,900 | — | — |
| 2016-08-19 | $24.77 | $45.21 | 9,000 | — | — |
| 2016-08-18 | $24.88 | $45.42 | 12,200 | — | — |
| 2016-08-17 | $24.70 | $45.09 | 10,600 | — | — |
| 2016-08-16 | $24.51 | $44.74 | 6,000 | — | — |
| 2016-08-15 | $24.90 | $45.45 | 18,600 | — | — |
| 2016-08-12 | $24.97 | $45.58 | 15,500 | — | — |
| 2016-08-11 | $23.78 | $43.41 | 151,100 | — | — |
| 2016-08-10 | $24.37 | $44.48 | 10,600 | — | — |
| 2016-08-09 | $24.66 | $45.01 | 13,600 | — | — |
| 2016-08-08 | $24.39 | $44.52 | 10,500 | — | — |
| 2016-08-05 | $24.47 | $44.67 | 7,600 | — | — |
| 2016-08-04 | $24.42 | $44.58 | 4,400 | — | — |
| 2016-08-03 | $24.14 | $44.06 | 35,200 | — | — |
| 2016-08-02 | $24.46 | $44.65 | 18,200 | — | — |
| 2016-08-01 | $24.63 | $44.96 | 29,300 | — | — |
| 2016-07-29 | $23.96 | $43.74 | 14,400 | — | — |
| 2016-07-28 | $23.75 | $43.35 | 13,700 | — | — |
| 2016-07-27 | $23.78 | $43.41 | 9,900 | — | — |
| 2016-07-26 | $23.55 | $42.99 | 7,300 | — | — |
| 2016-07-25 | $23.35 | $42.62 | 21,000 | — | — |
| 2016-07-22 | $23.35 | $42.62 | 11,400 | — | — |
| 2016-07-21 | $23.19 | $42.33 | 5,300 | — | — |
| 2016-07-20 | $23.45 | $42.80 | 6,300 | — | — |
| 2016-07-19 | $23.23 | $42.40 | 21,000 | — | — |
| 2016-07-18 | $23.57 | $43.02 | 21,500 | — | — |
| 2016-07-15 | $24.46 | $44.65 | 15,400 | — | — |
| 2016-07-14 | $24.34 | $44.43 | 45,800 | — | — |
| 2016-07-13 | $23.42 | $42.75 | 9,100 | — | — |
| 2016-07-12 | $23.28 | $42.49 | 15,300 | — | — |
| 2016-07-11 | $23.26 | $42.46 | 6,600 | — | — |
| 2016-07-08 | $23.33 | $42.59 | 12,000 | — | — |
| 2016-07-07 | $23.09 | $42.15 | 8,400 | — | — |
| 2016-07-06 | $23.18 | $42.31 | 11,400 | — | — |
| 2016-07-05 | $23.20 | $42.35 | 13,700 | — | — |
| 2016-07-01 | $23.10 | $42.17 | 15,300 | — | — |
| 2016-06-30 | $22.69 | $41.42 | 31,200 | — | — |
| 2016-06-29 | $22.11 | $40.36 | 34,200 | — | — |
| 2016-06-28 | $22.01 | $40.18 | 77,400 | — | — |
| 2016-06-27 | $21.90 | $39.98 | 63,100 | — | — |
| 2016-06-24 | $22.00 | $40.16 | 20,800 | — | — |
| 2016-06-23 | $22.20 | $40.52 | 14,500 | — | — |
| 2016-06-22 | $22.12 | $40.38 | 20,200 | — | — |
| 2016-06-21 | $21.95 | $40.07 | 30,200 | — | — |
| 2016-06-20 | $22.07 | $40.29 | 8,800 | — | — |
| 2016-06-17 | $22.40 | $40.58 | 37,800 | — | — |
| 2016-06-16 | $22.00 | $39.85 | 29,200 | — | — |
| 2016-06-15 | $21.97 | $39.80 | 7,000 | — | — |
| 2016-06-14 | $21.98 | $39.82 | 55,500 | — | — |
| 2016-06-13 | $22.00 | $39.85 | 28,300 | — | — |
| 2016-06-10 | $21.89 | $39.65 | 6,100 | — | — |
| 2016-06-09 | $22.02 | $39.89 | 12,800 | — | — |
| 2016-06-08 | $22.23 | $40.27 | 318,000 | — | — |
| 2016-06-07 | $22.03 | $39.91 | 58,300 | — | — |
| 2016-06-06 | $22.27 | $40.34 | 70,300 | — | — |
| 2016-06-03 | $22.22 | $40.25 | 23,500 | — | — |
| 2016-06-02 | $22.01 | $39.87 | 27,400 | — | — |
| 2016-06-01 | $21.99 | $39.84 | 59,800 | — | — |
| 2016-05-31 | $21.84 | $39.56 | 56,900 | — | — |
| 2016-05-27 | $21.19 | $38.39 | 43,100 | — | — |
| 2016-05-26 | $20.78 | $37.64 | 38,500 | — | — |
| 2016-05-25 | $20.38 | $36.92 | 24,000 | — | — |
| 2016-05-24 | $20.07 | $36.36 | 33,300 | — | — |
| 2016-05-23 | $20.10 | $36.41 | 26,000 | — | — |
| 2016-05-20 | $20.29 | $36.76 | 9,200 | — | — |
| 2016-05-19 | $20.29 | $36.76 | 2,800 | — | — |
| 2016-05-18 | $20.48 | $37.10 | 30,500 | — | — |
| 2016-05-17 | $20.70 | $37.50 | 5,700 | — | — |
| 2016-05-16 | $20.88 | $37.82 | 8,300 | — | — |
| 2016-05-13 | $20.93 | $37.91 | 25,800 | — | — |
| 2016-05-12 | $21.00 | $38.04 | 22,400 | — | — |
| 2016-05-11 | $20.96 | $37.97 | 6,100 | — | — |
| 2016-05-10 | $21.00 | $38.04 | 17,300 | — | — |
| 2016-05-09 | $20.97 | $37.99 | 30,700 | — | — |
| 2016-05-06 | $21.11 | $38.24 | 10,100 | — | — |
| 2016-05-05 | $21.00 | $38.04 | 40,300 | — | — |
| 2016-05-04 | $21.03 | $38.10 | 26,000 | — | — |
| 2016-05-03 | $21.05 | $38.13 | 15,500 | — | — |
| 2016-05-02 | $20.87 | $37.81 | 17,000 | — | — |
| 2016-04-29 | $20.80 | $37.68 | 16,500 | — | — |
| 2016-04-28 | $20.78 | $37.64 | 9,400 | — | — |
| 2016-04-27 | $21.13 | $38.28 | 8,400 | — | — |
| 2016-04-26 | $21.29 | $38.57 | 7,500 | — | — |
| 2016-04-25 | $21.05 | $38.13 | 5,600 | — | — |
| 2016-04-22 | $21.21 | $38.42 | 3,900 | — | — |
| 2016-04-21 | $21.31 | $38.60 | 25,500 | — | — |
| 2016-04-20 | $20.91 | $37.88 | 12,300 | — | — |
| 2016-04-19 | $20.57 | $37.26 | 5,300 | — | — |
| 2016-04-18 | $20.49 | $37.12 | 15,800 | — | — |
| 2016-04-15 | $20.23 | $36.65 | 7,600 | — | — |
| 2016-04-14 | $20.17 | $36.54 | 19,300 | — | — |
| 2016-04-13 | $20.06 | $36.34 | 31,200 | — | — |
| 2016-04-12 | $19.86 | $35.98 | 22,900 | — | — |
| 2016-04-11 | $19.81 | $35.89 | 37,100 | — | — |
| 2016-04-08 | $19.72 | $35.72 | 6,700 | — | — |
| 2016-04-07 | $19.76 | $35.80 | 27,300 | — | — |
| 2016-04-06 | $19.79 | $35.85 | 30,100 | — | — |
| 2016-04-05 | $19.69 | $35.67 | 33,400 | — | — |
| 2016-04-04 | $19.88 | $36.01 | 24,800 | — | — |
| 2016-04-01 | $20.01 | $36.25 | 43,600 | — | — |
| 2016-03-31 | $19.65 | $35.60 | 7,800 | — | — |
| 2016-03-30 | $19.06 | $34.53 | 41,700 | — | — |
| 2016-03-29 | $18.66 | $33.80 | 45,400 | — | — |
| 2016-03-28 | $18.42 | $33.37 | 26,100 | — | — |
| 2016-03-24 | $18.12 | $32.82 | 5,200 | — | — |
| 2016-03-23 | $17.99 | $32.59 | 8,200 | — | — |
| 2016-03-22 | $18.21 | $32.99 | 16,400 | — | — |
| 2016-03-21 | $18.24 | $33.04 | 4,900 | — | — |
| 2016-03-18 | $18.46 | $32.88 | 29,800 | — | — |
| 2016-03-17 | $18.28 | $32.56 | 10,100 | — | — |
| 2016-03-16 | $18.30 | $32.59 | 46,600 | — | — |
| 2016-03-15 | $18.04 | $32.13 | 22,600 | — | — |
| 2016-03-14 | $18.27 | $32.54 | 297,700 | — | — |
| 2016-03-11 | $17.20 | $30.63 | 62,500 | — | — |
| 2016-03-10 | $17.24 | $30.71 | 46,400 | — | — |
| 2016-03-09 | $17.45 | $31.08 | 15,800 | — | — |
| 2016-03-08 | $17.30 | $30.81 | 38,500 | — | — |
| 2016-03-07 | $17.49 | $31.15 | 71,700 | — | — |
| 2016-03-04 | $17.27 | $30.76 | 20,200 | — | — |
| 2016-03-03 | $17.27 | $30.76 | 93,000 | — | — |
| 2016-03-02 | $17.17 | $30.58 | 40,400 | — | — |
| 2016-03-01 | $17.28 | $30.78 | 32,500 | — | — |
| 2016-02-29 | $16.92 | $30.14 | 153,800 | — | — |
| 2016-02-26 | $17.59 | $31.33 | 6,800 | — | — |
| 2016-02-25 | $17.78 | $31.67 | 48,500 | — | — |
| 2016-02-24 | $17.38 | $30.96 | 195,300 | — | — |
| 2016-02-23 | $18.59 | $33.11 | 3,400 | — | — |
| 2016-02-22 | $18.13 | $32.29 | 4,500 | — | — |
| 2016-02-19 | $18.31 | $32.61 | 7,000 | — | — |
| 2016-02-18 | $18.15 | $32.33 | 6,900 | — | — |
| 2016-02-17 | $17.97 | $32.01 | 7,100 | — | — |
| 2016-02-16 | $17.99 | $32.04 | 9,600 | — | — |
| 2016-02-12 | $16.62 | $29.60 | 1,400 | — | — |
| 2016-02-11 | $16.70 | $29.74 | 13,400 | — | — |
| 2016-02-10 | $17.09 | $30.44 | 6,700 | — | — |
| 2016-02-09 | $17.09 | $30.44 | 4,800 | — | — |
| 2016-02-08 | $17.20 | $30.63 | 8,600 | — | — |
| 2016-02-05 | $17.45 | $31.08 | 10,500 | — | — |
| 2016-02-04 | $17.74 | $31.60 | 6,700 | — | — |
| 2016-02-03 | $18.20 | $32.42 | 4,100 | — | — |
| 2016-02-02 | $18.05 | $32.15 | 3,700 | — | — |
| 2016-02-01 | $18.53 | $33.00 | 5,800 | — | — |
| 2016-01-29 | $18.17 | $32.36 | 9,800 | — | — |
| 2016-01-28 | $17.74 | $31.60 | 10,400 | — | — |
| 2016-01-27 | $17.44 | $31.06 | 14,800 | — | — |
| 2016-01-26 | $17.40 | $30.99 | 9,200 | — | — |
| 2016-01-25 | $17.17 | $30.58 | 38,500 | — | — |
| 2016-01-22 | $17.23 | $30.69 | 5,600 | — | — |
| 2016-01-21 | $17.23 | $30.69 | 14,500 | — | — |
| 2016-01-20 | $17.19 | $30.62 | 6,200 | — | — |
| 2016-01-19 | $17.39 | $30.97 | 31,800 | — | — |
| 2016-01-15 | $17.20 | $30.63 | 44,100 | — | — |
| 2016-01-14 | $17.25 | $30.72 | 6,800 | — | — |
| 2016-01-13 | $16.76 | $29.85 | 20,900 | — | — |
| 2016-01-12 | $17.45 | $31.08 | 13,400 | — | — |
| 2016-01-11 | $17.84 | $31.77 | 12,700 | — | — |
| 2016-01-08 | $18.20 | $32.42 | 6,700 | — | — |
| 2016-01-07 | $18.50 | $32.95 | 11,400 | — | — |
| 2016-01-06 | $18.97 | $33.79 | 3,700 | — | — |
| 2016-01-05 | $19.06 | $33.95 | 29,900 | — | — |
| 2016-01-04 | $19.27 | $34.32 | 38,000 | — | — |