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
- 1990-09-26 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 | $22.70 | $22.70 | 93,000 | — | — |
| 2016-12-29 | $23.00 | $23.00 | 135,200 | — | — |
| 2016-12-28 | $22.95 | $22.95 | 152,900 | — | — |
| 2016-12-27 | $22.60 | $22.60 | 114,100 | — | — |
| 2016-12-23 | $22.50 | $22.50 | 70,900 | — | — |
| 2016-12-22 | $22.65 | $22.65 | 152,300 | — | — |
| 2016-12-21 | $22.45 | $22.45 | 146,200 | — | — |
| 2016-12-20 | $22.55 | $22.55 | 230,700 | — | — |
| 2016-12-19 | $22.45 | $22.45 | 197,700 | — | — |
| 2016-12-16 | $22.40 | $22.40 | 946,600 | — | — |
| 2016-12-15 | $21.95 | $21.95 | 384,500 | — | — |
| 2016-12-14 | $21.70 | $21.70 | 192,800 | — | — |
| 2016-12-13 | $21.75 | $21.75 | 175,000 | — | — |
| 2016-12-12 | $21.65 | $21.65 | 232,000 | — | — |
| 2016-12-09 | $21.85 | $21.85 | 220,600 | — | — |
| 2016-12-08 | $22.68 | $22.68 | 228,000 | — | — |
| 2016-12-07 | $21.80 | $21.80 | 126,000 | — | — |
| 2016-12-06 | $21.50 | $21.50 | 115,400 | — | — |
| 2016-12-05 | $21.15 | $21.15 | 108,200 | — | — |
| 2016-12-02 | $20.80 | $20.80 | 112,700 | — | — |
| 2016-12-01 | $20.90 | $20.90 | 132,700 | — | — |
| 2016-11-30 | $20.85 | $20.85 | 247,800 | — | — |
| 2016-11-29 | $20.30 | $20.30 | 155,200 | — | — |
| 2016-11-28 | $20.10 | $20.10 | 112,300 | — | — |
| 2016-11-25 | $20.35 | $20.35 | 81,600 | — | — |
| 2016-11-23 | $20.55 | $20.55 | 125,200 | — | — |
| 2016-11-22 | $19.95 | $19.95 | 133,800 | — | — |
| 2016-11-21 | $20.20 | $20.20 | 215,200 | — | — |
| 2016-11-18 | $19.65 | $19.65 | 222,300 | — | — |
| 2016-11-17 | $19.90 | $19.90 | 391,200 | — | — |
| 2016-11-16 | $20.15 | $20.15 | 222,700 | — | — |
| 2016-11-15 | $19.10 | $19.10 | 174,400 | — | — |
| 2016-11-14 | $18.70 | $18.70 | 173,100 | — | — |
| 2016-11-11 | $18.90 | $18.90 | 229,100 | — | — |
| 2016-11-10 | $18.65 | $18.65 | 248,400 | — | — |
| 2016-11-09 | $18.25 | $18.25 | 254,700 | — | — |
| 2016-11-08 | $17.35 | $17.35 | 277,500 | — | — |
| 2016-11-07 | $17.95 | $17.95 | 192,600 | — | — |
| 2016-11-04 | $16.95 | $16.95 | 126,500 | — | — |
| 2016-11-03 | $17.20 | $17.20 | 162,300 | — | — |
| 2016-11-02 | $17.00 | $17.00 | 68,700 | — | — |
| 2016-11-01 | $17.70 | $17.70 | 97,900 | — | — |
| 2016-10-31 | $17.70 | $17.70 | 135,300 | — | — |
| 2016-10-28 | $17.84 | $17.84 | 77,200 | — | — |
| 2016-10-27 | $18.41 | $18.41 | 124,100 | — | — |
| 2016-10-26 | $18.20 | $18.20 | 88,000 | — | — |
| 2016-10-25 | $18.12 | $18.12 | 112,800 | — | — |
| 2016-10-24 | $18.70 | $18.70 | 134,900 | — | — |
| 2016-10-21 | $18.30 | $18.30 | 81,400 | — | — |
| 2016-10-20 | $18.55 | $18.55 | 81,500 | — | — |
| 2016-10-19 | $18.81 | $18.81 | 108,200 | — | — |
| 2016-10-18 | $18.44 | $18.44 | 57,900 | — | — |
| 2016-10-17 | $18.42 | $18.42 | 105,100 | — | — |
| 2016-10-14 | $18.26 | $18.26 | 70,900 | — | — |
| 2016-10-13 | $18.49 | $18.49 | 148,400 | — | — |
| 2016-10-12 | $18.81 | $18.81 | 95,500 | — | — |
| 2016-10-11 | $18.72 | $18.72 | 104,300 | — | — |
| 2016-10-10 | $19.15 | $19.15 | 105,300 | — | — |
| 2016-10-07 | $18.92 | $18.92 | 129,600 | — | — |
| 2016-10-06 | $19.44 | $19.44 | 160,700 | — | — |
| 2016-10-05 | $19.27 | $19.27 | 122,900 | — | — |
| 2016-10-04 | $18.78 | $18.78 | 104,700 | — | — |
| 2016-10-03 | $18.93 | $18.93 | 117,300 | — | — |
| 2016-09-30 | $18.76 | $18.76 | 176,600 | — | — |
| 2016-09-29 | $18.51 | $18.51 | 164,500 | — | — |
| 2016-09-28 | $18.52 | $18.52 | 285,200 | — | — |
| 2016-09-27 | $17.70 | $17.70 | 94,700 | — | — |
| 2016-09-26 | $17.90 | $17.90 | 143,900 | — | — |
| 2016-09-23 | $18.13 | $18.13 | 136,600 | — | — |
| 2016-09-22 | $18.54 | $18.54 | 101,200 | — | — |
| 2016-09-21 | $18.36 | $18.36 | 115,300 | — | — |
| 2016-09-20 | $17.90 | $17.90 | 116,200 | — | — |
| 2016-09-19 | $18.13 | $18.13 | 122,400 | — | — |
| 2016-09-16 | $18.20 | $18.20 | 267,700 | — | — |
| 2016-09-15 | $18.31 | $18.31 | 143,700 | — | — |
| 2016-09-14 | $18.14 | $18.14 | 139,000 | — | — |
| 2016-09-13 | $18.40 | $18.40 | 136,200 | — | — |
| 2016-09-12 | $18.97 | $18.97 | 167,500 | — | — |
| 2016-09-09 | $18.66 | $18.66 | 188,100 | — | — |
| 2016-09-08 | $19.49 | $19.49 | 196,100 | — | — |
| 2016-09-07 | $19.27 | $19.27 | 267,100 | — | — |
| 2016-09-06 | $18.63 | $18.63 | 245,600 | — | — |
| 2016-09-02 | $18.49 | $18.49 | 213,800 | — | — |
| 2016-09-01 | $18.15 | $18.15 | 267,500 | — | — |
| 2016-08-31 | $18.49 | $18.49 | 1,231,000 | — | — |
| 2016-08-30 | $16.07 | $16.07 | 356,300 | — | — |
| 2016-08-29 | $16.33 | $16.33 | 251,200 | — | — |
| 2016-08-26 | $16.43 | $16.43 | 221,700 | — | — |
| 2016-08-25 | $16.74 | $16.74 | 163,600 | — | — |
| 2016-08-24 | $16.74 | $16.74 | 231,200 | — | — |
| 2016-08-23 | $17.25 | $17.25 | 237,500 | — | — |
| 2016-08-22 | $17.13 | $17.13 | 167,000 | — | — |
| 2016-08-19 | $17.35 | $17.35 | 213,000 | — | — |
| 2016-08-18 | $17.59 | $17.59 | 167,900 | — | — |
| 2016-08-17 | $17.42 | $17.42 | 191,900 | — | — |
| 2016-08-16 | $17.55 | $17.55 | 242,300 | — | — |
| 2016-08-15 | $17.60 | $17.60 | 174,900 | — | — |
| 2016-08-12 | $17.20 | $17.20 | 94,600 | — | — |
| 2016-08-11 | $17.31 | $17.31 | 214,700 | — | — |
| 2016-08-10 | $17.25 | $17.25 | 182,000 | — | — |
| 2016-08-09 | $17.99 | $17.99 | 130,600 | — | — |
| 2016-08-08 | $17.92 | $17.92 | 143,100 | — | — |
| 2016-08-05 | $17.99 | $17.99 | 236,000 | — | — |
| 2016-08-04 | $17.48 | $17.48 | 153,100 | — | — |
| 2016-08-03 | $16.83 | $16.83 | 153,500 | — | — |
| 2016-08-02 | $16.27 | $16.27 | 165,500 | — | — |
| 2016-08-01 | $16.42 | $16.42 | 125,500 | — | — |
| 2016-07-29 | $16.57 | $16.57 | 129,600 | — | — |
| 2016-07-28 | $16.60 | $16.60 | 76,400 | — | — |
| 2016-07-27 | $16.55 | $16.55 | 101,000 | — | — |
| 2016-07-26 | $16.50 | $16.50 | 145,200 | — | — |
| 2016-07-25 | $16.22 | $16.22 | 180,200 | — | — |
| 2016-07-22 | $16.79 | $16.79 | 106,700 | — | — |
| 2016-07-21 | $17.02 | $17.02 | 107,500 | — | — |
| 2016-07-20 | $17.04 | $17.04 | 136,400 | — | — |
| 2016-07-19 | $17.28 | $17.28 | 111,200 | — | — |
| 2016-07-18 | $17.69 | $17.69 | 89,500 | — | — |
| 2016-07-15 | $17.94 | $17.94 | 205,200 | — | — |
| 2016-07-14 | $17.39 | $17.39 | 201,500 | — | — |
| 2016-07-13 | $17.27 | $17.27 | 143,800 | — | — |
| 2016-07-12 | $17.50 | $17.50 | 150,800 | — | — |
| 2016-07-11 | $16.84 | $16.84 | 100,400 | — | — |
| 2016-07-08 | $16.75 | $16.75 | 186,500 | — | — |
| 2016-07-07 | $16.51 | $16.51 | 164,100 | — | — |
| 2016-07-06 | $16.52 | $16.52 | 214,300 | — | — |
| 2016-07-05 | $16.33 | $16.33 | 193,300 | — | — |
| 2016-07-01 | $16.68 | $16.68 | 134,600 | — | — |
| 2016-06-30 | $16.49 | $16.49 | 194,100 | — | — |
| 2016-06-29 | $16.18 | $16.18 | 157,100 | — | — |
| 2016-06-28 | $15.55 | $15.55 | 146,500 | — | — |
| 2016-06-27 | $15.26 | $15.26 | 213,300 | — | — |
| 2016-06-24 | $15.77 | $15.77 | 213,900 | — | — |
| 2016-06-23 | $16.46 | $16.46 | 143,400 | — | — |
| 2016-06-22 | $15.94 | $15.94 | 139,300 | — | — |
| 2016-06-21 | $15.97 | $15.97 | 158,900 | — | — |
| 2016-06-20 | $16.26 | $16.26 | 214,100 | — | — |
| 2016-06-17 | $16.07 | $16.07 | 294,900 | — | — |
| 2016-06-16 | $15.95 | $15.95 | 154,500 | — | — |
| 2016-06-15 | $16.24 | $16.24 | 161,900 | — | — |
| 2016-06-14 | $16.39 | $16.39 | 101,500 | — | — |
| 2016-06-13 | $16.42 | $16.42 | 132,000 | — | — |
| 2016-06-10 | $16.88 | $16.88 | 240,200 | — | — |
| 2016-06-09 | $17.34 | $17.34 | 284,000 | — | — |
| 2016-06-08 | $17.39 | $17.39 | 274,800 | — | — |
| 2016-06-07 | $17.26 | $17.26 | 257,200 | — | — |
| 2016-06-06 | $16.94 | $16.94 | 208,100 | — | — |
| 2016-06-03 | $16.22 | $16.22 | 181,100 | — | — |
| 2016-06-02 | $16.19 | $16.19 | 206,500 | — | — |
| 2016-06-01 | $16.08 | $16.08 | 209,800 | — | — |
| 2016-05-31 | $16.57 | $16.57 | 438,100 | — | — |
| 2016-05-27 | $15.86 | $15.86 | 234,700 | — | — |
| 2016-05-26 | $15.91 | $15.91 | 355,800 | — | — |
| 2016-05-25 | $16.39 | $16.39 | 253,200 | — | — |
| 2016-05-24 | $15.80 | $15.80 | 246,100 | — | — |
| 2016-05-23 | $16.05 | $16.05 | 293,600 | — | — |
| 2016-05-20 | $15.76 | $15.76 | 149,000 | — | — |
| 2016-05-19 | $15.59 | $15.59 | 189,100 | — | — |
| 2016-05-18 | $15.71 | $15.71 | 193,400 | — | — |
| 2016-05-17 | $15.89 | $15.89 | 339,300 | — | — |
| 2016-05-16 | $16.34 | $16.34 | 308,600 | — | — |
| 2016-05-13 | $15.58 | $15.58 | 342,100 | — | — |
| 2016-05-12 | $15.08 | $15.08 | 178,600 | — | — |
| 2016-05-11 | $15.34 | $15.34 | 378,400 | — | — |
| 2016-05-10 | $15.17 | $15.17 | 213,700 | — | — |
| 2016-05-09 | $14.88 | $14.88 | 302,600 | — | — |
| 2016-05-06 | $15.17 | $15.17 | 574,000 | — | — |
| 2016-05-05 | $14.28 | $14.28 | 1,515,300 | — | — |
| 2016-05-04 | $18.53 | $18.53 | 116,800 | — | — |
| 2016-05-03 | $18.60 | $18.60 | 102,500 | — | — |
| 2016-05-02 | $18.95 | $18.95 | 109,100 | — | — |
| 2016-04-29 | $18.84 | $18.84 | 170,400 | — | — |
| 2016-04-28 | $18.97 | $18.97 | 137,400 | — | — |
| 2016-04-27 | $19.19 | $19.19 | 79,300 | — | — |
| 2016-04-26 | $18.92 | $18.92 | 95,600 | — | — |
| 2016-04-25 | $18.60 | $18.60 | 126,300 | — | — |
| 2016-04-22 | $19.13 | $19.13 | 95,700 | — | — |
| 2016-04-21 | $18.79 | $18.79 | 120,800 | — | — |
| 2016-04-20 | $19.21 | $19.21 | 125,100 | — | — |
| 2016-04-19 | $19.34 | $19.34 | 130,000 | — | — |
| 2016-04-18 | $18.84 | $18.84 | 170,600 | — | — |
| 2016-04-15 | $18.25 | $18.25 | 153,800 | — | — |
| 2016-04-14 | $18.30 | $18.30 | 229,000 | — | — |
| 2016-04-13 | $18.32 | $18.32 | 202,000 | — | — |
| 2016-04-12 | $17.67 | $17.67 | 246,400 | — | — |
| 2016-04-11 | $16.97 | $16.97 | 192,600 | — | — |
| 2016-04-08 | $17.22 | $17.22 | 205,400 | — | — |
| 2016-04-07 | $16.88 | $16.88 | 275,400 | — | — |
| 2016-04-06 | $17.39 | $17.39 | 237,200 | — | — |
| 2016-04-05 | $17.30 | $17.30 | 377,200 | — | — |
| 2016-04-04 | $17.15 | $17.15 | 849,000 | — | — |
| 2016-04-01 | $17.30 | $17.30 | 254,300 | — | — |
| 2016-03-31 | $17.70 | $17.70 | 553,200 | — | — |
| 2016-03-30 | $17.60 | $17.60 | 965,800 | — | — |
| 2016-03-29 | $17.17 | $17.17 | 969,400 | — | — |
| 2016-03-28 | $17.33 | $17.33 | 397,900 | — | — |
| 2016-03-24 | $17.90 | $17.90 | 397,200 | — | — |
| 2016-03-23 | $17.93 | $17.93 | 276,800 | — | — |
| 2016-03-22 | $18.23 | $18.23 | 147,100 | — | — |
| 2016-03-21 | $18.56 | $18.56 | 197,400 | — | — |
| 2016-03-18 | $18.13 | $18.13 | 429,300 | — | — |
| 2016-03-17 | $18.83 | $18.83 | 246,200 | — | — |
| 2016-03-16 | $18.70 | $18.70 | 126,600 | — | — |
| 2016-03-15 | $18.50 | $18.50 | 202,900 | — | — |
| 2016-03-14 | $18.82 | $18.82 | 122,400 | — | — |
| 2016-03-11 | $19.06 | $19.06 | 182,500 | — | — |
| 2016-03-10 | $18.52 | $18.52 | 152,700 | — | — |
| 2016-03-09 | $18.59 | $18.59 | 109,700 | — | — |
| 2016-03-08 | $18.60 | $18.60 | 206,200 | — | — |
| 2016-03-07 | $19.37 | $19.37 | 350,500 | — | — |
| 2016-03-04 | $18.80 | $18.80 | 199,300 | — | — |
| 2016-03-03 | $18.60 | $18.60 | 330,900 | — | — |
| 2016-03-02 | $18.84 | $18.84 | 216,900 | — | — |
| 2016-03-01 | $18.38 | $18.38 | 208,300 | — | — |
| 2016-02-29 | $18.39 | $18.39 | 333,600 | — | — |
| 2016-02-26 | $17.91 | $17.91 | 240,200 | — | — |
| 2016-02-25 | $17.19 | $17.19 | 206,700 | — | — |
| 2016-02-24 | $17.21 | $17.21 | 130,700 | — | — |
| 2016-02-23 | $17.22 | $17.22 | 241,000 | — | — |
| 2016-02-22 | $17.48 | $17.48 | 260,400 | — | — |
| 2016-02-19 | $17.08 | $17.08 | 140,700 | — | — |
| 2016-02-18 | $17.18 | $17.18 | 279,700 | — | — |
| 2016-02-17 | $17.35 | $17.35 | 210,700 | — | — |
| 2016-02-16 | $16.52 | $16.52 | 210,300 | — | — |
| 2016-02-12 | $16.26 | $16.26 | 194,100 | — | — |
| 2016-02-11 | $15.72 | $15.72 | 335,600 | — | — |
| 2016-02-10 | $15.83 | $15.83 | 283,500 | — | — |
| 2016-02-09 | $16.36 | $16.36 | 395,300 | — | — |
| 2016-02-08 | $15.34 | $15.34 | 375,500 | — | — |
| 2016-02-05 | $15.58 | $15.58 | 281,700 | — | — |
| 2016-02-04 | $16.39 | $16.39 | 878,000 | — | — |
| 2016-02-03 | $19.34 | $19.34 | 202,400 | — | — |
| 2016-02-02 | $18.62 | $18.62 | 169,700 | — | — |
| 2016-02-01 | $19.11 | $19.11 | 176,100 | — | — |
| 2016-01-29 | $18.96 | $18.96 | 282,600 | — | — |
| 2016-01-28 | $18.10 | $18.10 | 214,600 | — | — |
| 2016-01-27 | $18.34 | $18.34 | 191,300 | — | — |
| 2016-01-26 | $19.20 | $19.20 | 130,400 | — | — |
| 2016-01-25 | $18.32 | $18.32 | 141,300 | — | — |
| 2016-01-22 | $18.57 | $18.57 | 153,200 | — | — |
| 2016-01-21 | $18.13 | $18.13 | 225,000 | — | — |
| 2016-01-20 | $17.94 | $17.94 | 214,400 | — | — |
| 2016-01-19 | $17.63 | $17.63 | 227,900 | — | — |
| 2016-01-15 | $18.69 | $18.69 | 171,400 | — | — |
| 2016-01-14 | $19.67 | $19.67 | 185,800 | — | — |
| 2016-01-13 | $19.07 | $19.07 | 506,400 | — | — |
| 2016-01-12 | $17.83 | $17.83 | 469,900 | — | — |
| 2016-01-11 | $18.03 | $18.03 | 186,600 | — | — |
| 2016-01-08 | $18.11 | $18.11 | 286,900 | — | — |
| 2016-01-07 | $18.69 | $18.69 | 190,500 | — | — |
| 2016-01-06 | $19.46 | $19.46 | 142,400 | — | — |
| 2016-01-05 | $19.99 | $19.99 | 113,300 | — | — |
| 2016-01-04 | $20.31 | $20.31 | 177,900 | — | — |