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
- 2006-10-19 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 | $25.34 | $27.74 | 96,400 | — | — |
| 2016-12-29 | $25.46 | $27.87 | 133,100 | — | — |
| 2016-12-28 | $25.12 | $27.50 | 150,000 | — | — |
| 2016-12-27 | $24.28 | $26.58 | 50,700 | — | — |
| 2016-12-23 | $24.30 | $26.60 | 52,100 | — | — |
| 2016-12-22 | $24.29 | $26.59 | 189,400 | — | — |
| 2016-12-21 | $23.27 | $25.47 | 67,800 | — | — |
| 2016-12-20 | $23.73 | $25.97 | 181,200 | — | — |
| 2016-12-19 | $23.14 | $25.33 | 156,800 | — | — |
| 2016-12-16 | $22.99 | $25.16 | 150,100 | — | — |
| 2016-12-15 | $23.51 | $25.73 | 120,400 | — | — |
| 2016-12-14 | $23.61 | $25.84 | 130,700 | — | — |
| 2016-12-13 | $23.40 | $25.61 | 93,700 | — | — |
| 2016-12-12 | $23.86 | $26.12 | 121,400 | — | — |
| 2016-12-09 | $24.43 | $26.74 | 269,300 | — | — |
| 2016-12-08 | $23.85 | $26.11 | 123,400 | — | — |
| 2016-12-07 | $23.24 | $25.44 | 80,800 | — | — |
| 2016-12-06 | $23.19 | $25.38 | 67,400 | — | — |
| 2016-12-05 | $23.22 | $25.42 | 127,500 | — | — |
| 2016-12-02 | $22.42 | $24.54 | 116,900 | — | — |
| 2016-12-01 | $22.32 | $24.43 | 206,300 | — | — |
| 2016-11-30 | $22.67 | $24.81 | 133,400 | — | — |
| 2016-11-29 | $23.22 | $25.42 | 97,900 | — | — |
| 2016-11-28 | $23.48 | $25.70 | 90,800 | — | — |
| 2016-11-25 | $24.09 | $26.37 | 76,500 | — | — |
| 2016-11-23 | $24.24 | $26.53 | 151,400 | — | — |
| 2016-11-22 | $23.90 | $26.16 | 133,400 | — | — |
| 2016-11-21 | $24.42 | $26.73 | 167,600 | — | — |
| 2016-11-18 | $24.67 | $27.00 | 158,500 | — | — |
| 2016-11-17 | $24.61 | $26.94 | 212,200 | — | — |
| 2016-11-16 | $23.92 | $26.13 | 168,900 | — | — |
| 2016-11-15 | $23.00 | $25.13 | 226,300 | — | — |
| 2016-11-14 | $23.09 | $25.23 | 153,600 | — | — |
| 2016-11-11 | $23.81 | $26.01 | 232,900 | — | — |
| 2016-11-10 | $23.30 | $25.46 | 330,800 | — | — |
| 2016-11-09 | $23.43 | $25.60 | 408,100 | — | — |
| 2016-11-08 | $21.77 | $23.78 | 144,900 | — | — |
| 2016-11-07 | $21.89 | $23.92 | 195,600 | — | — |
| 2016-11-04 | $20.62 | $22.53 | 124,300 | — | — |
| 2016-11-03 | $20.56 | $22.46 | 100,700 | — | — |
| 2016-11-02 | $20.49 | $22.39 | 122,500 | — | — |
| 2016-11-01 | $20.63 | $22.54 | 123,400 | — | — |
| 2016-10-31 | $20.94 | $22.88 | 150,600 | — | — |
| 2016-10-28 | $21.58 | $23.58 | 245,100 | — | — |
| 2016-10-27 | $21.11 | $23.06 | 411,400 | — | — |
| 2016-10-26 | $18.95 | $20.70 | 148,500 | — | — |
| 2016-10-25 | $19.29 | $21.07 | 116,200 | — | — |
| 2016-10-24 | $19.94 | $21.78 | 89,700 | — | — |
| 2016-10-21 | $19.87 | $21.71 | 212,900 | — | — |
| 2016-10-20 | $19.56 | $21.37 | 63,800 | — | — |
| 2016-10-19 | $19.52 | $21.33 | 90,400 | — | — |
| 2016-10-18 | $19.62 | $21.44 | 98,400 | — | — |
| 2016-10-17 | $19.21 | $20.99 | 65,200 | — | — |
| 2016-10-14 | $19.39 | $21.18 | 79,400 | — | — |
| 2016-10-13 | $19.58 | $21.39 | 69,000 | — | — |
| 2016-10-12 | $19.84 | $21.68 | 116,100 | — | — |
| 2016-10-11 | $19.45 | $21.25 | 104,900 | — | — |
| 2016-10-10 | $20.35 | $22.23 | 157,700 | — | — |
| 2016-10-07 | $19.90 | $21.74 | 117,000 | — | — |
| 2016-10-06 | $19.86 | $21.70 | 118,500 | — | — |
| 2016-10-05 | $19.86 | $21.70 | 111,300 | — | — |
| 2016-10-04 | $19.84 | $21.68 | 81,700 | — | — |
| 2016-10-03 | $19.86 | $21.70 | 103,600 | — | — |
| 2016-09-30 | $19.84 | $21.68 | 173,800 | — | — |
| 2016-09-29 | $19.63 | $21.45 | 145,500 | — | — |
| 2016-09-28 | $20.07 | $21.93 | 115,900 | — | — |
| 2016-09-27 | $20.36 | $22.24 | 105,400 | — | — |
| 2016-09-26 | $20.37 | $22.25 | 188,400 | — | — |
| 2016-09-23 | $20.19 | $22.06 | 188,600 | — | — |
| 2016-09-22 | $20.58 | $22.48 | 347,500 | — | — |
| 2016-09-21 | $21.62 | $23.62 | 171,700 | — | — |
| 2016-09-20 | $21.78 | $23.80 | 234,200 | — | — |
| 2016-09-19 | $21.72 | $23.73 | 217,100 | — | — |
| 2016-09-16 | $21.09 | $23.04 | 169,000 | — | — |
| 2016-09-15 | $20.94 | $22.88 | 105,100 | — | — |
| 2016-09-14 | $20.32 | $22.20 | 136,800 | — | — |
| 2016-09-13 | $20.39 | $22.28 | 98,300 | — | — |
| 2016-09-12 | $21.12 | $23.07 | 175,100 | — | — |
| 2016-09-09 | $20.30 | $22.18 | 188,200 | — | — |
| 2016-09-08 | $20.67 | $22.58 | 162,300 | — | — |
| 2016-09-07 | $20.90 | $22.83 | 298,900 | — | — |
| 2016-09-06 | $20.80 | $22.72 | 720,000 | — | — |
| 2016-09-02 | $18.35 | $20.05 | 135,300 | — | — |
| 2016-09-01 | $17.76 | $19.40 | 146,500 | — | — |
| 2016-08-31 | $18.38 | $20.08 | 135,500 | — | — |
| 2016-08-30 | $18.46 | $20.17 | 198,400 | — | — |
| 2016-08-29 | $18.04 | $19.71 | 244,900 | — | — |
| 2016-08-26 | $17.49 | $19.11 | 175,300 | — | — |
| 2016-08-25 | $17.26 | $18.86 | 127,700 | — | — |
| 2016-08-24 | $17.07 | $18.65 | 81,800 | — | — |
| 2016-08-23 | $17.40 | $19.01 | 85,000 | — | — |
| 2016-08-22 | $17.34 | $18.94 | 181,800 | — | — |
| 2016-08-19 | $17.33 | $18.93 | 99,400 | — | — |
| 2016-08-18 | $17.34 | $18.94 | 121,600 | — | — |
| 2016-08-17 | $17.36 | $18.92 | 132,500 | — | — |
| 2016-08-16 | $17.35 | $18.91 | 56,900 | — | — |
| 2016-08-15 | $17.39 | $18.95 | 81,000 | — | — |
| 2016-08-12 | $17.28 | $18.83 | 56,700 | — | — |
| 2016-08-11 | $17.29 | $18.84 | 150,000 | — | — |
| 2016-08-10 | $17.51 | $19.08 | 77,800 | — | — |
| 2016-08-09 | $17.82 | $19.42 | 107,200 | — | — |
| 2016-08-08 | $17.22 | $18.76 | 61,600 | — | — |
| 2016-08-05 | $17.47 | $19.04 | 73,300 | — | — |
| 2016-08-04 | $17.40 | $18.96 | 70,500 | — | — |
| 2016-08-03 | $17.59 | $19.17 | 143,400 | — | — |
| 2016-08-02 | $17.39 | $18.95 | 138,800 | — | — |
| 2016-08-01 | $17.89 | $19.49 | 307,500 | — | — |
| 2016-07-29 | $17.20 | $18.74 | 154,100 | — | — |
| 2016-07-28 | $16.59 | $18.08 | 334,800 | — | — |
| 2016-07-27 | $14.63 | $15.94 | 61,100 | — | — |
| 2016-07-26 | $14.41 | $15.70 | 53,700 | — | — |
| 2016-07-25 | $14.13 | $15.40 | 36,600 | — | — |
| 2016-07-22 | $14.41 | $15.70 | 43,900 | — | — |
| 2016-07-21 | $14.35 | $15.64 | 50,800 | — | — |
| 2016-07-20 | $14.28 | $15.56 | 55,600 | — | — |
| 2016-07-19 | $13.91 | $15.16 | 55,000 | — | — |
| 2016-07-18 | $13.98 | $15.23 | 50,100 | — | — |
| 2016-07-15 | $14.03 | $15.29 | 68,000 | — | — |
| 2016-07-14 | $13.83 | $15.07 | 69,500 | — | — |
| 2016-07-13 | $14.25 | $15.53 | 64,200 | — | — |
| 2016-07-12 | $14.20 | $15.47 | 129,500 | — | — |
| 2016-07-11 | $13.64 | $14.86 | 147,700 | — | — |
| 2016-07-08 | $13.70 | $14.93 | 129,400 | — | — |
| 2016-07-07 | $13.56 | $14.78 | 83,200 | — | — |
| 2016-07-06 | $13.77 | $15.01 | 95,700 | — | — |
| 2016-07-05 | $13.70 | $14.93 | 152,900 | — | — |
| 2016-07-01 | $13.84 | $15.08 | 119,900 | — | — |
| 2016-06-30 | $14.27 | $15.55 | 102,500 | — | — |
| 2016-06-29 | $13.92 | $15.17 | 91,200 | — | — |
| 2016-06-28 | $14.01 | $15.27 | 86,900 | — | — |
| 2016-06-27 | $13.89 | $15.14 | 54,600 | — | — |
| 2016-06-24 | $14.42 | $15.71 | 444,600 | — | — |
| 2016-06-23 | $14.82 | $16.15 | 33,700 | — | — |
| 2016-06-22 | $14.69 | $16.01 | 46,700 | — | — |
| 2016-06-21 | $14.54 | $15.84 | 42,800 | — | — |
| 2016-06-20 | $14.83 | $16.16 | 65,500 | — | — |
| 2016-06-17 | $14.15 | $15.42 | 111,800 | — | — |
| 2016-06-16 | $14.39 | $15.68 | 81,500 | — | — |
| 2016-06-15 | $14.66 | $15.97 | 58,500 | — | — |
| 2016-06-14 | $14.83 | $16.16 | 37,300 | — | — |
| 2016-06-13 | $14.67 | $15.99 | 59,600 | — | — |
| 2016-06-10 | $15.03 | $16.38 | 55,300 | — | — |
| 2016-06-09 | $15.09 | $16.44 | 34,500 | — | — |
| 2016-06-08 | $14.94 | $16.28 | 46,700 | — | — |
| 2016-06-07 | $14.91 | $16.25 | 68,500 | — | — |
| 2016-06-06 | $14.90 | $16.24 | 54,800 | — | — |
| 2016-06-03 | $14.87 | $16.20 | 132,100 | — | — |
| 2016-06-02 | $14.76 | $16.08 | 105,400 | — | — |
| 2016-06-01 | $14.49 | $15.79 | 160,900 | — | — |
| 2016-05-31 | $13.97 | $15.22 | 104,700 | — | — |
| 2016-05-27 | $14.69 | $16.01 | 57,500 | — | — |
| 2016-05-26 | $13.93 | $15.18 | 134,100 | — | — |
| 2016-05-25 | $14.94 | $16.28 | 57,600 | — | — |
| 2016-05-24 | $15.31 | $16.68 | 54,000 | — | — |
| 2016-05-23 | $14.98 | $16.32 | 50,700 | — | — |
| 2016-05-20 | $14.99 | $16.29 | 41,500 | — | — |
| 2016-05-19 | $14.89 | $16.18 | 59,900 | — | — |
| 2016-05-18 | $14.94 | $16.23 | 58,200 | — | — |
| 2016-05-17 | $14.90 | $16.19 | 108,000 | — | — |
| 2016-05-16 | $15.46 | $16.80 | 72,600 | — | — |
| 2016-05-13 | $15.46 | $16.80 | 55,600 | — | — |
| 2016-05-12 | $15.50 | $16.84 | 104,900 | — | — |
| 2016-05-11 | $15.60 | $16.95 | 45,700 | — | — |
| 2016-05-10 | $15.86 | $17.23 | 51,300 | — | — |
| 2016-05-09 | $15.87 | $17.24 | 90,900 | — | — |
| 2016-05-06 | $15.95 | $17.33 | 71,400 | — | — |
| 2016-05-05 | $16.17 | $17.57 | 207,800 | — | — |
| 2016-05-04 | $16.09 | $17.48 | 59,000 | — | — |
| 2016-05-03 | $16.34 | $17.75 | 237,300 | — | — |
| 2016-05-02 | $16.72 | $18.16 | 124,700 | — | — |
| 2016-04-29 | $16.58 | $18.01 | 47,200 | — | — |
| 2016-04-28 | $16.67 | $18.11 | 76,800 | — | — |
| 2016-04-27 | $16.56 | $17.99 | 97,500 | — | — |
| 2016-04-26 | $16.66 | $18.10 | 65,900 | — | — |
| 2016-04-25 | $16.51 | $17.94 | 74,900 | — | — |
| 2016-04-22 | $16.66 | $18.10 | 59,400 | — | — |
| 2016-04-21 | $16.36 | $17.77 | 196,000 | — | — |
| 2016-04-20 | $16.26 | $17.67 | 81,400 | — | — |
| 2016-04-19 | $16.26 | $17.67 | 150,500 | — | — |
| 2016-04-18 | $16.08 | $17.47 | 95,800 | — | — |
| 2016-04-15 | $15.91 | $17.28 | 46,800 | — | — |
| 2016-04-14 | $15.59 | $16.94 | 42,500 | — | — |
| 2016-04-13 | $15.61 | $16.96 | 37,800 | — | — |
| 2016-04-12 | $15.43 | $16.76 | 49,200 | — | — |
| 2016-04-11 | $15.36 | $16.69 | 97,900 | — | — |
| 2016-04-08 | $15.48 | $16.82 | 113,900 | — | — |
| 2016-04-07 | $15.13 | $16.44 | 49,100 | — | — |
| 2016-04-06 | $15.33 | $16.65 | 53,000 | — | — |
| 2016-04-05 | $14.89 | $16.18 | 109,400 | — | — |
| 2016-04-04 | $15.87 | $17.24 | 126,800 | — | — |
| 2016-04-01 | $15.67 | $17.02 | 92,600 | — | — |
| 2016-03-31 | $15.52 | $16.86 | 93,600 | — | — |
| 2016-03-30 | $15.40 | $16.73 | 133,600 | — | — |
| 2016-03-29 | $14.86 | $16.14 | 101,800 | — | — |
| 2016-03-28 | $14.07 | $15.29 | 121,600 | — | — |
| 2016-03-24 | $13.35 | $14.50 | 123,100 | — | — |
| 2016-03-23 | $13.26 | $14.41 | 115,500 | — | — |
| 2016-03-22 | $13.63 | $14.81 | 57,900 | — | — |
| 2016-03-21 | $13.48 | $14.64 | 90,700 | — | — |
| 2016-03-18 | $13.37 | $14.53 | 181,100 | — | — |
| 2016-03-17 | $13.32 | $14.47 | 167,600 | — | — |
| 2016-03-16 | $14.48 | $15.68 | 69,900 | — | — |
| 2016-03-15 | $14.50 | $15.70 | 63,900 | — | — |
| 2016-03-14 | $14.79 | $16.02 | 66,400 | — | — |
| 2016-03-11 | $15.23 | $16.49 | 143,700 | — | — |
| 2016-03-10 | $14.48 | $15.68 | 79,100 | — | — |
| 2016-03-09 | $14.73 | $15.95 | 84,800 | — | — |
| 2016-03-08 | $14.55 | $15.76 | 78,000 | — | — |
| 2016-03-07 | $14.62 | $15.83 | 72,500 | — | — |
| 2016-03-04 | $14.45 | $15.65 | 58,300 | — | — |
| 2016-03-03 | $14.79 | $16.02 | 89,800 | — | — |
| 2016-03-02 | $14.47 | $15.67 | 78,600 | — | — |
| 2016-03-01 | $14.42 | $15.62 | 138,000 | — | — |
| 2016-02-29 | $14.73 | $15.95 | 111,400 | — | — |
| 2016-02-26 | $14.68 | $15.90 | 135,300 | — | — |
| 2016-02-25 | $15.11 | $16.36 | 279,000 | — | — |
| 2016-02-24 | $13.32 | $14.43 | 84,900 | — | — |
| 2016-02-23 | $12.75 | $13.81 | 65,700 | — | — |
| 2016-02-22 | $12.50 | $13.54 | 127,900 | — | — |
| 2016-02-19 | $12.80 | $13.86 | 96,000 | — | — |
| 2016-02-18 | $12.51 | $13.55 | 89,700 | — | — |
| 2016-02-17 | $13.03 | $14.11 | 99,800 | — | — |
| 2016-02-16 | $13.16 | $14.25 | 86,600 | — | — |
| 2016-02-12 | $12.74 | $13.80 | 96,300 | — | — |
| 2016-02-11 | $12.75 | $13.81 | 92,900 | — | — |
| 2016-02-10 | $13.12 | $14.21 | 101,900 | — | — |
| 2016-02-09 | $13.12 | $14.21 | 132,100 | — | — |
| 2016-02-08 | $13.68 | $14.82 | 267,700 | — | — |
| 2016-02-05 | $13.10 | $14.19 | 135,300 | — | — |
| 2016-02-04 | $13.75 | $14.89 | 71,000 | — | — |
| 2016-02-03 | $13.77 | $14.91 | 192,300 | — | — |
| 2016-02-02 | $14.52 | $15.73 | 56,300 | — | — |
| 2016-02-01 | $14.57 | $15.78 | 81,700 | — | — |
| 2016-01-29 | $14.60 | $15.81 | 97,900 | — | — |
| 2016-01-28 | $14.09 | $15.26 | 136,700 | — | — |
| 2016-01-27 | $14.59 | $15.80 | 109,600 | — | — |
| 2016-01-26 | $14.85 | $16.08 | 63,100 | — | — |
| 2016-01-25 | $14.69 | $15.91 | 118,600 | — | — |
| 2016-01-22 | $14.55 | $15.76 | 114,700 | — | — |
| 2016-01-21 | $14.38 | $15.57 | 127,000 | — | — |
| 2016-01-20 | $15.27 | $16.54 | 273,200 | — | — |
| 2016-01-19 | $15.19 | $16.45 | 106,200 | — | — |
| 2016-01-15 | $15.12 | $16.38 | 143,000 | — | — |
| 2016-01-14 | $15.62 | $16.92 | 133,200 | — | — |
| 2016-01-13 | $15.89 | $17.21 | 230,400 | — | — |
| 2016-01-12 | $15.62 | $16.92 | 126,500 | — | — |
| 2016-01-11 | $15.76 | $17.07 | 239,500 | — | — |
| 2016-01-08 | $15.09 | $16.34 | 169,800 | — | — |
| 2016-01-07 | $15.37 | $16.65 | 225,000 | — | — |
| 2016-01-06 | $16.44 | $17.81 | 147,500 | — | — |
| 2016-01-05 | $16.22 | $17.57 | 235,400 | — | — |
| 2016-01-04 | $15.82 | $17.13 | 270,300 | — | — |