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
- 2002-11-01 to 2026-09-03
- 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 | $18.35 | $64.34 | 252,700 | — | — |
| 2016-12-29 | $17.90 | $62.76 | 304,000 | — | — |
| 2016-12-28 | $17.05 | $59.78 | 97,400 | — | — |
| 2016-12-27 | $17.35 | $60.83 | 122,300 | — | — |
| 2016-12-23 | $17.30 | $60.65 | 168,300 | — | — |
| 2016-12-22 | $17.30 | $60.65 | 78,400 | — | — |
| 2016-12-21 | $17.45 | $61.18 | 112,100 | — | — |
| 2016-12-20 | $17.15 | $60.13 | 185,700 | — | — |
| 2016-12-19 | $17.45 | $61.18 | 179,100 | — | — |
| 2016-12-16 | $17.95 | $62.93 | 812,700 | — | — |
| 2016-12-15 | $18.20 | $63.81 | 240,700 | — | — |
| 2016-12-14 | $18.20 | $63.81 | 237,000 | — | — |
| 2016-12-13 | $18.60 | $65.21 | 185,900 | — | — |
| 2016-12-12 | $18.45 | $64.69 | 309,800 | — | — |
| 2016-12-09 | $18.00 | $63.11 | 212,200 | — | — |
| 2016-12-08 | $17.85 | $62.58 | 194,700 | — | — |
| 2016-12-07 | $17.10 | $59.95 | 155,200 | — | — |
| 2016-12-06 | $16.85 | $59.08 | 219,600 | — | — |
| 2016-12-05 | $16.15 | $56.62 | 129,000 | — | — |
| 2016-12-02 | $16.45 | $57.67 | 142,500 | — | — |
| 2016-12-01 | $16.00 | $56.10 | 186,600 | — | — |
| 2016-11-30 | $17.00 | $59.60 | 188,500 | — | — |
| 2016-11-29 | $16.30 | $57.15 | 185,500 | — | — |
| 2016-11-28 | $16.75 | $58.73 | 100,700 | — | — |
| 2016-11-25 | $17.40 | $61.00 | 33,400 | — | — |
| 2016-11-23 | $17.70 | $62.06 | 132,300 | — | — |
| 2016-11-22 | $17.10 | $59.95 | 158,600 | — | — |
| 2016-11-21 | $17.90 | $62.76 | 172,600 | — | — |
| 2016-11-18 | $17.95 | $62.93 | 87,900 | — | — |
| 2016-11-17 | $17.45 | $61.18 | 112,400 | — | — |
| 2016-11-16 | $17.45 | $61.18 | 134,100 | — | — |
| 2016-11-15 | $17.70 | $62.06 | 208,900 | — | — |
| 2016-11-14 | $17.35 | $60.83 | 159,100 | — | — |
| 2016-11-11 | $16.85 | $59.08 | 128,700 | — | — |
| 2016-11-10 | $16.18 | $56.73 | 101,300 | — | — |
| 2016-11-09 | $16.70 | $58.55 | 125,300 | — | — |
| 2016-11-08 | $15.80 | $55.40 | 217,400 | — | — |
| 2016-11-07 | $16.15 | $56.62 | 159,400 | — | — |
| 2016-11-04 | $16.60 | $58.20 | 204,000 | — | — |
| 2016-11-03 | $17.15 | $60.13 | 182,700 | — | — |
| 2016-11-02 | $18.10 | $61.71 | 587,600 | — | — |
| 2016-11-01 | $19.30 | $65.80 | 176,900 | — | — |
| 2016-10-31 | $19.55 | $66.65 | 285,600 | — | — |
| 2016-10-28 | $19.93 | $67.94 | 176,800 | — | — |
| 2016-10-27 | $19.91 | $67.88 | 291,600 | — | — |
| 2016-10-26 | $20.31 | $69.24 | 217,300 | — | — |
| 2016-10-25 | $20.48 | $69.82 | 204,300 | — | — |
| 2016-10-24 | $20.59 | $70.19 | 220,400 | — | — |
| 2016-10-21 | $20.97 | $71.49 | 1,233,100 | — | — |
| 2016-10-20 | $21.63 | $73.74 | 274,000 | — | — |
| 2016-10-19 | $20.96 | $71.46 | 97,000 | — | — |
| 2016-10-18 | $20.91 | $71.29 | 75,600 | — | — |
| 2016-10-17 | $21.11 | $71.97 | 72,600 | — | — |
| 2016-10-14 | $20.78 | $70.84 | 123,300 | — | — |
| 2016-10-13 | $20.88 | $71.18 | 89,900 | — | — |
| 2016-10-12 | $20.64 | $70.37 | 116,900 | — | — |
| 2016-10-11 | $20.76 | $70.77 | 72,100 | — | — |
| 2016-10-10 | $20.34 | $69.34 | 122,400 | — | — |
| 2016-10-07 | $20.15 | $68.69 | 41,300 | — | — |
| 2016-10-06 | $20.31 | $69.24 | 80,000 | — | — |
| 2016-10-05 | $20.11 | $68.56 | 137,300 | — | — |
| 2016-10-04 | $19.76 | $67.37 | 145,700 | — | — |
| 2016-10-03 | $19.81 | $67.54 | 136,400 | — | — |
| 2016-09-30 | $20.04 | $68.32 | 110,200 | — | — |
| 2016-09-29 | $20.00 | $68.18 | 91,700 | — | — |
| 2016-09-28 | $20.02 | $68.25 | 119,900 | — | — |
| 2016-09-27 | $20.04 | $68.32 | 94,400 | — | — |
| 2016-09-26 | $20.24 | $69.00 | 83,700 | — | — |
| 2016-09-23 | $20.69 | $70.54 | 73,400 | — | — |
| 2016-09-22 | $21.05 | $71.76 | 102,200 | — | — |
| 2016-09-21 | $20.99 | $71.56 | 169,800 | — | — |
| 2016-09-20 | $20.01 | $68.22 | 87,100 | — | — |
| 2016-09-19 | $19.97 | $68.08 | 165,300 | — | — |
| 2016-09-16 | $20.03 | $68.29 | 272,300 | — | — |
| 2016-09-15 | $20.29 | $69.17 | 92,700 | — | — |
| 2016-09-14 | $20.41 | $69.58 | 303,700 | — | — |
| 2016-09-13 | $18.99 | $64.74 | 190,100 | — | — |
| 2016-09-12 | $19.89 | $67.81 | 214,500 | — | — |
| 2016-09-09 | $19.60 | $66.82 | 226,500 | — | — |
| 2016-09-08 | $19.90 | $67.84 | 166,400 | — | — |
| 2016-09-07 | $19.87 | $67.74 | 160,400 | — | — |
| 2016-09-06 | $19.84 | $67.64 | 170,000 | — | — |
| 2016-09-02 | $20.19 | $68.83 | 120,300 | — | — |
| 2016-09-01 | $19.78 | $67.43 | 85,000 | — | — |
| 2016-08-31 | $19.82 | $67.57 | 218,000 | — | — |
| 2016-08-30 | $20.01 | $68.22 | 129,900 | — | — |
| 2016-08-29 | $20.28 | $69.14 | 174,500 | — | — |
| 2016-08-26 | $20.53 | $69.99 | 126,400 | — | — |
| 2016-08-25 | $20.55 | $70.06 | 53,100 | — | — |
| 2016-08-24 | $20.54 | $70.02 | 138,800 | — | — |
| 2016-08-23 | $21.00 | $71.59 | 92,200 | — | — |
| 2016-08-22 | $21.04 | $71.73 | 113,200 | — | — |
| 2016-08-19 | $20.91 | $71.29 | 123,800 | — | — |
| 2016-08-18 | $21.19 | $72.24 | 160,100 | — | — |
| 2016-08-17 | $20.89 | $71.22 | 113,000 | — | — |
| 2016-08-16 | $21.07 | $71.83 | 181,600 | — | — |
| 2016-08-15 | $21.26 | $72.48 | 257,500 | — | — |
| 2016-08-12 | $20.93 | $71.35 | 182,000 | — | — |
| 2016-08-11 | $20.04 | $68.32 | 140,900 | — | — |
| 2016-08-10 | $19.48 | $66.41 | 164,800 | — | — |
| 2016-08-09 | $19.86 | $67.71 | 361,800 | — | — |
| 2016-08-08 | $20.30 | $69.21 | 170,200 | — | — |
| 2016-08-05 | $20.73 | $70.67 | 146,800 | — | — |
| 2016-08-04 | $20.42 | $69.62 | 183,100 | — | — |
| 2016-08-03 | $21.04 | $71.73 | 197,500 | — | — |
| 2016-08-02 | $21.62 | $70.93 | 267,200 | — | — |
| 2016-08-01 | $21.67 | $71.10 | 289,200 | — | — |
| 2016-07-29 | $22.46 | $73.69 | 496,300 | — | — |
| 2016-07-28 | $21.92 | $71.92 | 625,000 | — | — |
| 2016-07-27 | $25.12 | $82.42 | 157,500 | — | — |
| 2016-07-26 | $24.98 | $81.96 | 184,200 | — | — |
| 2016-07-25 | $24.96 | $81.89 | 236,000 | — | — |
| 2016-07-22 | $24.88 | $81.63 | 224,000 | — | — |
| 2016-07-21 | $23.92 | $78.48 | 82,100 | — | — |
| 2016-07-20 | $24.05 | $78.91 | 84,400 | — | — |
| 2016-07-19 | $23.89 | $78.38 | 55,100 | — | — |
| 2016-07-18 | $24.16 | $79.27 | 184,300 | — | — |
| 2016-07-15 | $23.99 | $78.71 | 238,300 | — | — |
| 2016-07-14 | $24.28 | $79.66 | 157,600 | — | — |
| 2016-07-13 | $24.09 | $79.04 | 197,000 | — | — |
| 2016-07-12 | $24.67 | $80.94 | 175,900 | — | — |
| 2016-07-11 | $23.61 | $77.46 | 83,800 | — | — |
| 2016-07-08 | $23.82 | $78.15 | 172,600 | — | — |
| 2016-07-07 | $23.46 | $76.97 | 137,000 | — | — |
| 2016-07-06 | $23.52 | $77.17 | 123,300 | — | — |
| 2016-07-05 | $23.32 | $76.51 | 94,200 | — | — |
| 2016-07-01 | $23.86 | $78.28 | 198,400 | — | — |
| 2016-06-30 | $23.10 | $75.79 | 205,500 | — | — |
| 2016-06-29 | $23.75 | $77.92 | 385,900 | — | — |
| 2016-06-28 | $22.83 | $74.90 | 110,300 | — | — |
| 2016-06-27 | $21.91 | $71.89 | 251,300 | — | — |
| 2016-06-24 | $22.71 | $74.51 | 114,000 | — | — |
| 2016-06-23 | $23.50 | $77.10 | 124,400 | — | — |
| 2016-06-22 | $23.11 | $75.82 | 177,700 | — | — |
| 2016-06-21 | $22.96 | $75.33 | 173,200 | — | — |
| 2016-06-20 | $22.75 | $74.64 | 237,200 | — | — |
| 2016-06-17 | $21.77 | $71.43 | 308,400 | — | — |
| 2016-06-16 | $21.25 | $69.72 | 277,600 | — | — |
| 2016-06-15 | $21.48 | $70.48 | 113,800 | — | — |
| 2016-06-14 | $20.77 | $68.15 | 172,400 | — | — |
| 2016-06-13 | $20.91 | $68.61 | 248,200 | — | — |
| 2016-06-10 | $21.74 | $71.33 | 199,600 | — | — |
| 2016-06-09 | $22.36 | $73.36 | 134,800 | — | — |
| 2016-06-08 | $22.61 | $74.18 | 171,100 | — | — |
| 2016-06-07 | $22.67 | $74.38 | 124,400 | — | — |
| 2016-06-06 | $22.85 | $74.97 | 228,200 | — | — |
| 2016-06-03 | $22.40 | $73.49 | 127,500 | — | — |
| 2016-06-02 | $22.38 | $73.43 | 186,800 | — | — |
| 2016-06-01 | $22.13 | $72.61 | 140,600 | — | — |
| 2016-05-31 | $22.13 | $72.61 | 132,000 | — | — |
| 2016-05-27 | $21.91 | $71.89 | 131,300 | — | — |
| 2016-05-26 | $21.81 | $71.56 | 131,300 | — | — |
| 2016-05-25 | $21.93 | $71.95 | 117,300 | — | — |
| 2016-05-24 | $21.41 | $70.25 | 71,900 | — | — |
| 2016-05-23 | $21.85 | $71.69 | 133,400 | — | — |
| 2016-05-20 | $21.98 | $72.12 | 162,200 | — | — |
| 2016-05-19 | $21.87 | $71.75 | 80,300 | — | — |
| 2016-05-18 | $21.53 | $70.64 | 128,200 | — | — |
| 2016-05-17 | $21.73 | $71.30 | 201,100 | — | — |
| 2016-05-16 | $22.41 | $73.53 | 184,600 | — | — |
| 2016-05-13 | $22.37 | $73.40 | 182,000 | — | — |
| 2016-05-12 | $21.76 | $71.39 | 185,700 | — | — |
| 2016-05-11 | $22.51 | $73.85 | 106,800 | — | — |
| 2016-05-10 | $22.64 | $74.28 | 150,200 | — | — |
| 2016-05-09 | $22.16 | $72.71 | 156,100 | — | — |
| 2016-05-06 | $22.96 | $75.33 | 131,400 | — | — |
| 2016-05-05 | $22.58 | $74.08 | 104,100 | — | — |
| 2016-05-04 | $22.45 | $73.66 | 177,600 | — | — |
| 2016-05-03 | $23.58 | $74.70 | 204,300 | — | — |
| 2016-05-02 | $23.39 | $74.10 | 222,600 | — | — |
| 2016-04-29 | $23.60 | $74.76 | 238,100 | — | — |
| 2016-04-28 | $22.75 | $72.07 | 183,500 | — | — |
| 2016-04-27 | $23.77 | $75.30 | 148,200 | — | — |
| 2016-04-26 | $23.27 | $73.72 | 192,200 | — | — |
| 2016-04-25 | $22.94 | $72.67 | 175,000 | — | — |
| 2016-04-22 | $23.41 | $74.16 | 271,800 | — | — |
| 2016-04-21 | $22.15 | $70.17 | 174,400 | — | — |
| 2016-04-20 | $21.73 | $68.84 | 150,900 | — | — |
| 2016-04-19 | $21.15 | $67.00 | 88,800 | — | — |
| 2016-04-18 | $21.10 | $66.84 | 124,800 | — | — |
| 2016-04-15 | $20.08 | $63.61 | 85,900 | — | — |
| 2016-04-14 | $20.31 | $64.34 | 77,300 | — | — |
| 2016-04-13 | $20.34 | $64.43 | 93,700 | — | — |
| 2016-04-12 | $20.68 | $65.51 | 144,300 | — | — |
| 2016-04-11 | $20.44 | $64.75 | 78,000 | — | — |
| 2016-04-08 | $20.27 | $64.21 | 81,800 | — | — |
| 2016-04-07 | $19.60 | $62.09 | 85,700 | — | — |
| 2016-04-06 | $19.91 | $63.07 | 126,200 | — | — |
| 2016-04-05 | $19.40 | $61.46 | 114,400 | — | — |
| 2016-04-04 | $19.89 | $63.01 | 159,100 | — | — |
| 2016-04-01 | $20.20 | $63.99 | 103,700 | — | — |
| 2016-03-31 | $20.08 | $63.61 | 302,000 | — | — |
| 2016-03-30 | $20.36 | $64.50 | 170,800 | — | — |
| 2016-03-29 | $19.49 | $61.74 | 173,800 | — | — |
| 2016-03-28 | $19.85 | $62.88 | 133,400 | — | — |
| 2016-03-24 | $20.14 | $63.80 | 117,500 | — | — |
| 2016-03-23 | $19.78 | $62.66 | 132,200 | — | — |
| 2016-03-22 | $20.29 | $64.28 | 142,000 | — | — |
| 2016-03-21 | $20.64 | $65.38 | 172,900 | — | — |
| 2016-03-18 | $20.78 | $65.83 | 677,800 | — | — |
| 2016-03-17 | $20.67 | $65.48 | 211,400 | — | — |
| 2016-03-16 | $19.93 | $63.14 | 205,100 | — | — |
| 2016-03-15 | $19.08 | $60.44 | 213,300 | — | — |
| 2016-03-14 | $18.75 | $59.40 | 276,200 | — | — |
| 2016-03-11 | $16.83 | $53.31 | 287,300 | — | — |
| 2016-03-10 | $16.96 | $53.73 | 113,700 | — | — |
| 2016-03-09 | $17.07 | $54.08 | 176,300 | — | — |
| 2016-03-08 | $16.40 | $51.95 | 177,200 | — | — |
| 2016-03-07 | $17.13 | $54.27 | 357,700 | — | — |
| 2016-03-04 | $16.45 | $52.11 | 318,200 | — | — |
| 2016-03-03 | $16.18 | $51.26 | 418,600 | — | — |
| 2016-03-02 | $15.93 | $50.46 | 553,800 | — | — |
| 2016-03-01 | $15.85 | $50.21 | 212,100 | — | — |
| 2016-02-29 | $15.47 | $49.01 | 423,900 | — | — |
| 2016-02-26 | $15.20 | $48.15 | 428,300 | — | — |
| 2016-02-25 | $14.78 | $46.82 | 364,700 | — | — |
| 2016-02-24 | $14.57 | $46.16 | 370,300 | — | — |
| 2016-02-23 | $14.90 | $47.20 | 228,500 | — | — |
| 2016-02-22 | $15.88 | $50.31 | 214,100 | — | — |
| 2016-02-19 | $15.13 | $47.93 | 113,000 | — | — |
| 2016-02-18 | $15.14 | $47.96 | 122,000 | — | — |
| 2016-02-17 | $15.62 | $49.48 | 186,300 | — | — |
| 2016-02-16 | $15.48 | $49.04 | 395,200 | — | — |
| 2016-02-12 | $14.67 | $46.47 | 238,100 | — | — |
| 2016-02-11 | $14.39 | $45.59 | 173,700 | — | — |
| 2016-02-10 | $14.42 | $45.68 | 77,300 | — | — |
| 2016-02-09 | $14.41 | $45.65 | 121,300 | — | — |
| 2016-02-08 | $15.25 | $48.31 | 124,900 | — | — |
| 2016-02-05 | $16.33 | $51.73 | 83,400 | — | — |
| 2016-02-04 | $16.60 | $52.59 | 83,600 | — | — |
| 2016-02-03 | $16.32 | $51.70 | 167,400 | — | — |
| 2016-02-02 | $17.48 | $52.80 | 221,700 | — | — |
| 2016-02-01 | $17.45 | $52.71 | 157,700 | — | — |
| 2016-01-29 | $17.46 | $52.74 | 212,400 | — | — |
| 2016-01-28 | $17.35 | $52.41 | 159,700 | — | — |
| 2016-01-27 | $16.79 | $50.71 | 120,500 | — | — |
| 2016-01-26 | $16.81 | $50.77 | 196,000 | — | — |
| 2016-01-25 | $16.16 | $48.81 | 201,400 | — | — |
| 2016-01-22 | $16.69 | $50.41 | 340,000 | — | — |
| 2016-01-21 | $15.58 | $47.06 | 252,100 | — | — |
| 2016-01-20 | $14.05 | $42.44 | 429,500 | — | — |
| 2016-01-19 | $15.50 | $46.82 | 329,700 | — | — |
| 2016-01-15 | $16.85 | $50.90 | 181,300 | — | — |
| 2016-01-14 | $17.69 | $53.43 | 161,900 | — | — |
| 2016-01-13 | $18.19 | $54.94 | 271,000 | — | — |
| 2016-01-12 | $17.84 | $53.89 | 219,000 | — | — |
| 2016-01-11 | $18.01 | $54.40 | 175,700 | — | — |
| 2016-01-08 | $19.89 | $60.08 | 140,100 | — | — |
| 2016-01-07 | $19.24 | $58.11 | 265,000 | — | — |
| 2016-01-06 | $20.38 | $61.56 | 158,300 | — | — |
| 2016-01-05 | $22.22 | $67.12 | 229,300 | — | — |
| 2016-01-04 | $21.91 | $66.18 | 229,600 | — | — |