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
- 1997-03-27 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 | $24.77 | $29.94 | 241,800 | — | — |
| 2016-12-29 | $24.82 | $30.00 | 444,000 | — | — |
| 2016-12-28 | $24.50 | $29.62 | 240,700 | — | — |
| 2016-12-27 | $24.56 | $29.69 | 272,600 | — | — |
| 2016-12-23 | $24.22 | $29.28 | 193,400 | — | — |
| 2016-12-22 | $24.37 | $29.46 | 317,500 | — | — |
| 2016-12-21 | $24.37 | $29.46 | 288,800 | — | — |
| 2016-12-20 | $24.58 | $29.71 | 188,900 | — | — |
| 2016-12-19 | $24.58 | $29.71 | 350,600 | — | — |
| 2016-12-16 | $24.62 | $29.76 | 557,600 | — | — |
| 2016-12-15 | $24.29 | $29.36 | 351,600 | — | — |
| 2016-12-14 | $24.10 | $29.13 | 470,200 | — | — |
| 2016-12-13 | $24.33 | $29.41 | 409,200 | — | — |
| 2016-12-12 | $23.92 | $28.92 | 662,800 | — | — |
| 2016-12-09 | $23.87 | $28.86 | 244,800 | — | — |
| 2016-12-08 | $24.20 | $29.25 | 337,600 | — | — |
| 2016-12-07 | $24.45 | $29.56 | 425,400 | — | — |
| 2016-12-06 | $24.34 | $29.42 | 365,200 | — | — |
| 2016-12-05 | $24.67 | $29.82 | 312,100 | — | — |
| 2016-12-02 | $24.42 | $29.52 | 559,800 | — | — |
| 2016-12-01 | $24.49 | $29.60 | 980,200 | — | — |
| 2016-11-30 | $24.48 | $29.59 | 407,800 | — | — |
| 2016-11-29 | $24.39 | $29.48 | 568,500 | — | — |
| 2016-11-28 | $24.40 | $29.50 | 434,400 | — | — |
| 2016-11-25 | $24.53 | $29.65 | 324,600 | — | — |
| 2016-11-23 | $24.40 | $29.50 | 487,000 | — | — |
| 2016-11-22 | $24.76 | $29.93 | 646,400 | — | — |
| 2016-11-21 | $25.05 | $30.28 | 346,500 | — | — |
| 2016-11-18 | $25.17 | $30.43 | 268,500 | — | — |
| 2016-11-17 | $25.20 | $30.46 | 314,400 | — | — |
| 2016-11-16 | $25.00 | $30.22 | 712,000 | — | — |
| 2016-11-15 | $24.76 | $29.93 | 446,000 | — | — |
| 2016-11-14 | $24.14 | $29.18 | 446,400 | — | — |
| 2016-11-11 | $24.30 | $29.37 | 387,100 | — | — |
| 2016-11-10 | $24.18 | $29.23 | 559,200 | — | — |
| 2016-11-09 | $24.60 | $29.74 | 593,000 | — | — |
| 2016-11-08 | $24.90 | $30.10 | 308,900 | — | — |
| 2016-11-07 | $24.90 | $30.10 | 430,500 | — | — |
| 2016-11-04 | $24.04 | $29.06 | 354,200 | — | — |
| 2016-11-03 | $24.21 | $29.27 | 383,300 | — | — |
| 2016-11-02 | $24.35 | $29.44 | 276,000 | — | — |
| 2016-11-01 | $24.39 | $29.48 | 378,600 | — | — |
| 2016-10-31 | $24.25 | $29.31 | 482,200 | — | — |
| 2016-10-28 | $24.16 | $29.21 | 724,200 | — | — |
| 2016-10-27 | $24.14 | $29.18 | 1,505,800 | — | — |
| 2016-10-26 | $25.22 | $30.49 | 4,408,000 | — | — |
| 2016-10-25 | $21.50 | $25.99 | 557,100 | — | — |
| 2016-10-24 | $21.48 | $25.97 | 385,300 | — | — |
| 2016-10-21 | $21.44 | $25.92 | 318,900 | — | — |
| 2016-10-20 | $21.63 | $26.15 | 188,400 | — | — |
| 2016-10-19 | $21.75 | $26.29 | 204,500 | — | — |
| 2016-10-18 | $21.87 | $26.44 | 242,500 | — | — |
| 2016-10-17 | $22.00 | $26.59 | 281,900 | — | — |
| 2016-10-14 | $22.03 | $26.63 | 292,900 | — | — |
| 2016-10-13 | $22.00 | $26.59 | 469,200 | — | — |
| 2016-10-12 | $22.38 | $27.05 | 378,500 | — | — |
| 2016-10-11 | $22.73 | $27.48 | 308,000 | — | — |
| 2016-10-10 | $23.27 | $28.13 | 307,400 | — | — |
| 2016-10-07 | $23.07 | $27.89 | 479,800 | — | — |
| 2016-10-06 | $23.37 | $28.25 | 416,300 | — | — |
| 2016-10-05 | $23.41 | $28.30 | 404,800 | — | — |
| 2016-10-04 | $23.33 | $28.20 | 560,000 | — | — |
| 2016-10-03 | $23.52 | $28.43 | 1,145,000 | — | — |
| 2016-09-30 | $22.46 | $27.15 | 271,300 | — | — |
| 2016-09-29 | $22.35 | $27.02 | 411,500 | — | — |
| 2016-09-28 | $22.44 | $27.13 | 467,000 | — | — |
| 2016-09-27 | $21.94 | $26.52 | 337,100 | — | — |
| 2016-09-26 | $21.84 | $26.40 | 367,000 | — | — |
| 2016-09-23 | $21.51 | $26.00 | 489,100 | — | — |
| 2016-09-22 | $21.64 | $25.47 | 236,800 | — | — |
| 2016-09-21 | $22.02 | $25.91 | 476,000 | — | — |
| 2016-09-20 | $21.73 | $25.57 | 349,200 | — | — |
| 2016-09-19 | $21.75 | $25.59 | 859,700 | — | — |
| 2016-09-16 | $21.78 | $25.63 | 531,800 | — | — |
| 2016-09-15 | $22.01 | $25.90 | 1,162,700 | — | — |
| 2016-09-14 | $21.84 | $25.70 | 1,682,700 | — | — |
| 2016-09-13 | $21.38 | $25.16 | 411,800 | — | — |
| 2016-09-12 | $21.68 | $25.51 | 433,600 | — | — |
| 2016-09-09 | $21.21 | $24.96 | 524,300 | — | — |
| 2016-09-08 | $21.89 | $25.76 | 347,600 | — | — |
| 2016-09-07 | $21.91 | $25.78 | 379,700 | — | — |
| 2016-09-06 | $21.47 | $25.27 | 263,000 | — | — |
| 2016-09-02 | $21.55 | $25.36 | 292,800 | — | — |
| 2016-09-01 | $21.19 | $24.94 | 316,700 | — | — |
| 2016-08-31 | $21.06 | $24.78 | 505,900 | — | — |
| 2016-08-30 | $21.45 | $25.24 | 398,800 | — | — |
| 2016-08-29 | $21.61 | $25.43 | 338,300 | — | — |
| 2016-08-26 | $21.71 | $25.55 | 602,800 | — | — |
| 2016-08-25 | $21.55 | $25.36 | 768,400 | — | — |
| 2016-08-24 | $21.60 | $25.42 | 521,200 | — | — |
| 2016-08-23 | $21.82 | $25.68 | 736,900 | — | — |
| 2016-08-22 | $22.11 | $26.02 | 314,400 | — | — |
| 2016-08-19 | $22.22 | $26.15 | 228,400 | — | — |
| 2016-08-18 | $22.40 | $26.36 | 365,300 | — | — |
| 2016-08-17 | $21.74 | $25.58 | 503,900 | — | — |
| 2016-08-16 | $21.84 | $25.70 | 330,100 | — | — |
| 2016-08-15 | $21.84 | $25.70 | 437,600 | — | — |
| 2016-08-12 | $21.80 | $25.65 | 322,900 | — | — |
| 2016-08-11 | $21.47 | $25.27 | 401,200 | — | — |
| 2016-08-10 | $21.39 | $25.17 | 1,060,900 | — | — |
| 2016-08-09 | $20.67 | $24.32 | 763,400 | — | — |
| 2016-08-08 | $20.85 | $24.54 | 748,700 | — | — |
| 2016-08-05 | $20.45 | $24.07 | 393,800 | — | — |
| 2016-08-04 | $20.59 | $24.23 | 356,600 | — | — |
| 2016-08-03 | $20.50 | $24.12 | 545,800 | — | — |
| 2016-08-02 | $20.08 | $23.63 | 806,600 | — | — |
| 2016-08-01 | $19.84 | $23.35 | 587,700 | — | — |
| 2016-07-29 | $20.05 | $23.59 | 1,465,700 | — | — |
| 2016-07-28 | $20.07 | $23.62 | 2,451,600 | — | — |
| 2016-07-27 | $17.81 | $20.96 | 2,325,800 | — | — |
| 2016-07-26 | $16.96 | $19.96 | 226,100 | — | — |
| 2016-07-25 | $17.03 | $20.04 | 502,000 | — | — |
| 2016-07-22 | $16.79 | $19.76 | 217,300 | — | — |
| 2016-07-21 | $16.64 | $19.58 | 277,400 | — | — |
| 2016-07-20 | $16.78 | $19.75 | 345,300 | — | — |
| 2016-07-19 | $16.59 | $19.52 | 242,000 | — | — |
| 2016-07-18 | $16.56 | $19.49 | 316,200 | — | — |
| 2016-07-15 | $16.27 | $19.15 | 350,900 | — | — |
| 2016-07-14 | $16.38 | $19.28 | 403,800 | — | — |
| 2016-07-13 | $16.35 | $19.24 | 321,300 | — | — |
| 2016-07-12 | $16.37 | $19.26 | 376,100 | — | — |
| 2016-07-11 | $16.12 | $18.97 | 286,700 | — | — |
| 2016-07-08 | $15.90 | $18.71 | 371,100 | — | — |
| 2016-07-07 | $15.60 | $18.36 | 472,900 | — | — |
| 2016-07-06 | $15.61 | $18.37 | 595,900 | — | — |
| 2016-07-05 | $15.72 | $18.50 | 273,200 | — | — |
| 2016-07-01 | $16.19 | $19.05 | 311,700 | — | — |
| 2016-06-30 | $16.28 | $19.16 | 500,300 | — | — |
| 2016-06-29 | $15.84 | $18.64 | 363,100 | — | — |
| 2016-06-28 | $15.52 | $18.26 | 488,400 | — | — |
| 2016-06-27 | $15.01 | $17.66 | 750,600 | — | — |
| 2016-06-24 | $15.64 | $18.40 | 1,004,300 | — | — |
| 2016-06-23 | $16.73 | $19.69 | 493,500 | — | — |
| 2016-06-22 | $16.45 | $19.36 | 301,200 | — | — |
| 2016-06-21 | $16.36 | $19.25 | 247,300 | — | — |
| 2016-06-20 | $16.31 | $19.19 | 263,200 | — | — |
| 2016-06-17 | $16.05 | $18.89 | 453,900 | — | — |
| 2016-06-16 | $15.84 | $18.64 | 463,800 | — | — |
| 2016-06-15 | $16.01 | $18.84 | 793,000 | — | — |
| 2016-06-14 | $15.37 | $18.09 | 437,100 | — | — |
| 2016-06-13 | $15.08 | $17.75 | 351,600 | — | — |
| 2016-06-10 | $15.37 | $18.09 | 206,500 | — | — |
| 2016-06-09 | $15.69 | $18.46 | 296,600 | — | — |
| 2016-06-08 | $15.74 | $18.52 | 302,800 | — | — |
| 2016-06-07 | $15.80 | $18.59 | 631,500 | — | — |
| 2016-06-06 | $15.72 | $18.50 | 366,200 | — | — |
| 2016-06-03 | $15.54 | $18.29 | 430,800 | — | — |
| 2016-06-02 | $15.38 | $18.10 | 268,500 | — | — |
| 2016-06-01 | $15.33 | $18.04 | 435,200 | — | — |
| 2016-05-31 | $15.32 | $18.03 | 371,800 | — | — |
| 2016-05-27 | $15.32 | $18.03 | 288,200 | — | — |
| 2016-05-26 | $15.33 | $18.04 | 517,100 | — | — |
| 2016-05-25 | $15.24 | $17.93 | 525,800 | — | — |
| 2016-05-24 | $15.03 | $17.69 | 691,100 | — | — |
| 2016-05-23 | $14.82 | $17.44 | 352,900 | — | — |
| 2016-05-20 | $14.52 | $17.09 | 228,300 | — | — |
| 2016-05-19 | $14.45 | $17.00 | 268,400 | — | — |
| 2016-05-18 | $14.57 | $17.15 | 248,000 | — | — |
| 2016-05-17 | $14.66 | $17.25 | 482,700 | — | — |
| 2016-05-16 | $14.80 | $17.42 | 135,200 | — | — |
| 2016-05-13 | $14.69 | $17.29 | 250,200 | — | — |
| 2016-05-12 | $14.69 | $17.29 | 559,500 | — | — |
| 2016-05-11 | $14.97 | $17.62 | 323,000 | — | — |
| 2016-05-10 | $15.17 | $17.85 | 218,900 | — | — |
| 2016-05-09 | $15.22 | $17.91 | 449,400 | — | — |
| 2016-05-06 | $15.11 | $17.78 | 387,800 | — | — |
| 2016-05-05 | $15.28 | $17.98 | 468,300 | — | — |
| 2016-05-04 | $15.26 | $17.96 | 384,800 | — | — |
| 2016-05-03 | $15.42 | $18.15 | 504,000 | — | — |
| 2016-05-02 | $15.64 | $18.40 | 843,600 | — | — |
| 2016-04-29 | $15.38 | $18.10 | 1,078,100 | — | — |
| 2016-04-28 | $14.84 | $17.46 | 1,496,200 | — | — |
| 2016-04-27 | $15.90 | $18.71 | 504,700 | — | — |
| 2016-04-26 | $15.69 | $18.46 | 396,400 | — | — |
| 2016-04-25 | $15.58 | $18.33 | 285,200 | — | — |
| 2016-04-22 | $15.66 | $18.43 | 378,700 | — | — |
| 2016-04-21 | $15.53 | $18.28 | 1,095,900 | — | — |
| 2016-04-20 | $16.26 | $19.13 | 451,400 | — | — |
| 2016-04-19 | $16.53 | $19.45 | 682,600 | — | — |
| 2016-04-18 | $16.32 | $19.21 | 628,300 | — | — |
| 2016-04-15 | $16.12 | $18.97 | 615,800 | — | — |
| 2016-04-14 | $16.34 | $19.23 | 505,800 | — | — |
| 2016-04-13 | $16.39 | $19.29 | 468,000 | — | — |
| 2016-04-12 | $16.09 | $18.93 | 524,500 | — | — |
| 2016-04-11 | $16.07 | $18.91 | 417,100 | — | — |
| 2016-04-08 | $16.34 | $19.23 | 438,000 | — | — |
| 2016-04-07 | $16.18 | $19.04 | 250,300 | — | — |
| 2016-04-06 | $16.43 | $19.33 | 496,100 | — | — |
| 2016-04-05 | $15.96 | $18.78 | 1,426,300 | — | — |
| 2016-04-04 | $15.92 | $18.73 | 325,200 | — | — |
| 2016-04-01 | $15.94 | $18.76 | 619,100 | — | — |
| 2016-03-31 | $15.91 | $18.72 | 290,700 | — | — |
| 2016-03-30 | $15.82 | $18.62 | 234,000 | — | — |
| 2016-03-29 | $15.78 | $18.57 | 465,600 | — | — |
| 2016-03-28 | $15.77 | $18.56 | 167,800 | — | — |
| 2016-03-24 | $15.69 | $18.46 | 290,400 | — | — |
| 2016-03-23 | $15.75 | $18.53 | 308,000 | — | — |
| 2016-03-22 | $16.00 | $18.83 | 454,600 | — | — |
| 2016-03-21 | $15.99 | $18.82 | 540,100 | — | — |
| 2016-03-18 | $16.07 | $18.91 | 784,600 | — | — |
| 2016-03-17 | $16.30 | $19.18 | 418,000 | — | — |
| 2016-03-16 | $16.09 | $18.93 | 807,700 | — | — |
| 2016-03-15 | $15.76 | $18.55 | 349,800 | — | — |
| 2016-03-14 | $15.91 | $18.72 | 449,200 | — | — |
| 2016-03-11 | $15.91 | $18.72 | 884,800 | — | — |
| 2016-03-10 | $15.83 | $18.63 | 646,400 | — | — |
| 2016-03-09 | $16.00 | $18.83 | 321,200 | — | — |
| 2016-03-08 | $15.82 | $18.62 | 466,100 | — | — |
| 2016-03-07 | $16.56 | $19.49 | 732,600 | — | — |
| 2016-03-04 | $16.20 | $19.06 | 754,300 | — | — |
| 2016-03-03 | $16.18 | $19.04 | 698,300 | — | — |
| 2016-03-02 | $15.74 | $18.52 | 546,800 | — | — |
| 2016-03-01 | $15.85 | $18.65 | 629,400 | — | — |
| 2016-02-29 | $15.33 | $18.04 | 530,000 | — | — |
| 2016-02-26 | $15.20 | $17.89 | 617,100 | — | — |
| 2016-02-25 | $15.45 | $18.18 | 687,700 | — | — |
| 2016-02-24 | $15.46 | $18.19 | 762,500 | — | — |
| 2016-02-23 | $15.26 | $17.96 | 970,800 | — | — |
| 2016-02-22 | $14.93 | $17.57 | 456,900 | — | — |
| 2016-02-19 | $14.95 | $17.59 | 312,500 | — | — |
| 2016-02-18 | $15.04 | $17.70 | 637,600 | — | — |
| 2016-02-17 | $14.88 | $17.51 | 601,800 | — | — |
| 2016-02-16 | $14.65 | $17.24 | 554,100 | — | — |
| 2016-02-12 | $14.14 | $16.64 | 773,100 | — | — |
| 2016-02-11 | $14.29 | $16.82 | 814,300 | — | — |
| 2016-02-10 | $14.31 | $16.84 | 725,500 | — | — |
| 2016-02-09 | $14.32 | $16.85 | 1,326,100 | — | — |
| 2016-02-08 | $14.76 | $17.37 | 1,205,700 | — | — |
| 2016-02-05 | $15.31 | $18.02 | 928,900 | — | — |
| 2016-02-04 | $15.22 | $17.91 | 1,234,800 | — | — |
| 2016-02-03 | $15.03 | $17.69 | 1,091,900 | — | — |
| 2016-02-02 | $14.50 | $17.06 | 1,187,100 | — | — |
| 2016-02-01 | $15.81 | $18.60 | 549,300 | — | — |
| 2016-01-29 | $15.85 | $18.65 | 371,300 | — | — |
| 2016-01-28 | $15.51 | $18.25 | 732,400 | — | — |
| 2016-01-27 | $15.61 | $18.37 | 962,200 | — | — |
| 2016-01-26 | $15.50 | $18.24 | 568,000 | — | — |
| 2016-01-25 | $15.21 | $17.90 | 641,200 | — | — |
| 2016-01-22 | $15.18 | $17.86 | 974,200 | — | — |
| 2016-01-21 | $14.73 | $17.33 | 1,841,700 | — | — |
| 2016-01-20 | $13.72 | $16.15 | 1,168,800 | — | — |
| 2016-01-19 | $13.79 | $16.23 | 772,700 | — | — |
| 2016-01-15 | $13.48 | $15.86 | 507,000 | — | — |
| 2016-01-14 | $13.73 | $16.16 | 513,700 | — | — |
| 2016-01-13 | $13.59 | $15.99 | 318,100 | — | — |
| 2016-01-12 | $14.03 | $16.51 | 318,000 | — | — |
| 2016-01-11 | $13.97 | $16.44 | 533,700 | — | — |
| 2016-01-08 | $13.78 | $16.22 | 743,100 | — | — |
| 2016-01-07 | $14.09 | $16.58 | 694,900 | — | — |
| 2016-01-06 | $14.78 | $17.39 | 257,000 | — | — |
| 2016-01-05 | $14.86 | $17.49 | 327,300 | — | — |
| 2016-01-04 | $14.83 | $17.45 | 388,300 | — | — |