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
- 2010-02-10 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 | $20.91 | $29.63 | 901,700 | — | — |
| 2016-12-29 | $20.65 | $29.26 | 722,300 | — | — |
| 2016-12-28 | $20.32 | $28.79 | 735,700 | — | — |
| 2016-12-27 | $20.16 | $28.57 | 350,700 | — | — |
| 2016-12-23 | $20.09 | $28.47 | 356,300 | — | — |
| 2016-12-22 | $20.11 | $28.49 | 498,600 | — | — |
| 2016-12-21 | $20.22 | $28.65 | 719,300 | — | — |
| 2016-12-20 | $20.49 | $29.03 | 456,600 | — | — |
| 2016-12-19 | $20.46 | $28.99 | 634,700 | — | — |
| 2016-12-16 | $20.26 | $28.71 | 1,066,700 | — | — |
| 2016-12-15 | $19.81 | $28.07 | 603,700 | — | — |
| 2016-12-14 | $20.08 | $28.45 | 710,700 | — | — |
| 2016-12-13 | $20.63 | $29.23 | 730,300 | — | — |
| 2016-12-12 | $20.67 | $29.29 | 392,300 | — | — |
| 2016-12-09 | $20.61 | $29.20 | 566,500 | — | — |
| 2016-12-08 | $20.62 | $29.22 | 416,500 | — | — |
| 2016-12-07 | $20.56 | $29.13 | 550,100 | — | — |
| 2016-12-06 | $20.33 | $28.81 | 839,300 | — | — |
| 2016-12-05 | $20.07 | $28.44 | 880,300 | — | — |
| 2016-12-02 | $19.80 | $28.06 | 1,325,500 | — | — |
| 2016-12-01 | $19.49 | $27.62 | 912,400 | — | — |
| 2016-11-30 | $19.64 | $27.83 | 811,600 | — | — |
| 2016-11-29 | $19.77 | $28.01 | 572,500 | — | — |
| 2016-11-28 | $19.47 | $27.59 | 433,000 | — | — |
| 2016-11-25 | $19.34 | $27.40 | 222,600 | — | — |
| 2016-11-23 | $19.28 | $27.32 | 570,800 | — | — |
| 2016-11-22 | $19.16 | $27.15 | 596,000 | — | — |
| 2016-11-21 | $19.03 | $26.67 | 626,500 | — | — |
| 2016-11-18 | $18.96 | $26.57 | 1,401,800 | — | — |
| 2016-11-17 | $18.96 | $26.57 | 674,400 | — | — |
| 2016-11-16 | $19.23 | $26.95 | 809,700 | — | — |
| 2016-11-15 | $19.56 | $27.41 | 1,186,600 | — | — |
| 2016-11-14 | $19.55 | $27.40 | 829,900 | — | — |
| 2016-11-11 | $18.98 | $26.60 | 747,200 | — | — |
| 2016-11-10 | $18.62 | $26.09 | 632,800 | — | — |
| 2016-11-09 | $19.21 | $26.92 | 701,500 | — | — |
| 2016-11-08 | $19.51 | $27.34 | 601,900 | — | — |
| 2016-11-07 | $19.32 | $27.07 | 1,172,900 | — | — |
| 2016-11-04 | $19.15 | $26.83 | 910,900 | — | — |
| 2016-11-03 | $19.33 | $27.09 | 701,600 | — | — |
| 2016-11-02 | $19.63 | $27.51 | 1,182,500 | — | — |
| 2016-11-01 | $20.18 | $28.28 | 808,500 | — | — |
| 2016-10-31 | $20.48 | $28.70 | 575,000 | — | — |
| 2016-10-28 | $20.18 | $28.28 | 569,900 | — | — |
| 2016-10-27 | $20.16 | $28.25 | 732,700 | — | — |
| 2016-10-26 | $20.57 | $28.82 | 694,100 | — | — |
| 2016-10-25 | $20.92 | $29.32 | 485,800 | — | — |
| 2016-10-24 | $21.06 | $29.51 | 465,900 | — | — |
| 2016-10-21 | $20.99 | $29.41 | 630,800 | — | — |
| 2016-10-20 | $21.08 | $29.54 | 429,500 | — | — |
| 2016-10-19 | $21.24 | $29.76 | 692,300 | — | — |
| 2016-10-18 | $21.09 | $29.55 | 680,700 | — | — |
| 2016-10-17 | $21.00 | $29.43 | 572,900 | — | — |
| 2016-10-14 | $20.97 | $29.39 | 426,700 | — | — |
| 2016-10-13 | $21.06 | $29.51 | 581,600 | — | — |
| 2016-10-12 | $20.88 | $29.26 | 443,300 | — | — |
| 2016-10-11 | $20.71 | $29.02 | 837,000 | — | — |
| 2016-10-10 | $20.99 | $29.41 | 802,300 | — | — |
| 2016-10-07 | $20.84 | $29.20 | 704,400 | — | — |
| 2016-10-06 | $20.98 | $29.40 | 1,126,900 | — | — |
| 2016-10-05 | $20.82 | $29.17 | 1,435,000 | — | — |
| 2016-10-04 | $21.23 | $29.75 | 1,105,000 | — | — |
| 2016-10-03 | $21.53 | $30.17 | 1,166,600 | — | — |
| 2016-09-30 | $21.77 | $30.51 | 1,158,400 | — | — |
| 2016-09-29 | $21.91 | $30.70 | 951,300 | — | — |
| 2016-09-28 | $22.01 | $30.84 | 467,800 | — | — |
| 2016-09-27 | $21.72 | $30.44 | 806,300 | — | — |
| 2016-09-26 | $22.02 | $30.86 | 891,600 | — | — |
| 2016-09-23 | $21.77 | $30.51 | 943,900 | — | — |
| 2016-09-22 | $21.48 | $30.10 | 926,500 | — | — |
| 2016-09-21 | $20.79 | $29.13 | 866,900 | — | — |
| 2016-09-20 | $20.52 | $28.75 | 482,500 | — | — |
| 2016-09-19 | $20.64 | $28.92 | 637,100 | — | — |
| 2016-09-16 | $20.53 | $28.77 | 1,314,400 | — | — |
| 2016-09-15 | $20.74 | $29.06 | 572,300 | — | — |
| 2016-09-14 | $20.98 | $29.40 | 558,300 | — | — |
| 2016-09-13 | $21.08 | $29.54 | 708,400 | — | — |
| 2016-09-12 | $21.63 | $30.31 | 1,633,100 | — | — |
| 2016-09-09 | $21.19 | $29.69 | 1,108,900 | — | — |
| 2016-09-08 | $21.97 | $30.79 | 682,800 | — | — |
| 2016-09-07 | $22.22 | $31.14 | 672,700 | — | — |
| 2016-09-06 | $21.84 | $30.60 | 417,900 | — | — |
| 2016-09-02 | $21.79 | $30.53 | 427,800 | — | — |
| 2016-09-01 | $21.62 | $30.30 | 518,100 | — | — |
| 2016-08-31 | $21.61 | $30.28 | 1,036,200 | — | — |
| 2016-08-30 | $21.40 | $29.99 | 378,200 | — | — |
| 2016-08-29 | $21.35 | $29.92 | 413,300 | — | — |
| 2016-08-26 | $21.30 | $29.85 | 404,600 | — | — |
| 2016-08-25 | $21.45 | $30.06 | 327,100 | — | — |
| 2016-08-24 | $21.33 | $29.89 | 257,300 | — | — |
| 2016-08-23 | $21.67 | $30.07 | 417,300 | — | — |
| 2016-08-22 | $21.50 | $29.84 | 284,400 | — | — |
| 2016-08-19 | $21.33 | $29.60 | 463,200 | — | — |
| 2016-08-18 | $21.36 | $29.64 | 234,000 | — | — |
| 2016-08-17 | $21.32 | $29.59 | 492,400 | — | — |
| 2016-08-16 | $21.11 | $29.29 | 397,300 | — | — |
| 2016-08-15 | $21.36 | $29.64 | 590,100 | — | — |
| 2016-08-12 | $21.48 | $29.81 | 308,900 | — | — |
| 2016-08-11 | $21.39 | $29.68 | 353,600 | — | — |
| 2016-08-10 | $21.65 | $30.04 | 342,000 | — | — |
| 2016-08-09 | $21.58 | $29.95 | 450,200 | — | — |
| 2016-08-08 | $21.39 | $29.68 | 320,300 | — | — |
| 2016-08-05 | $21.32 | $29.59 | 375,000 | — | — |
| 2016-08-04 | $21.42 | $29.72 | 386,400 | — | — |
| 2016-08-03 | $21.63 | $30.02 | 305,800 | — | — |
| 2016-08-02 | $21.75 | $30.18 | 315,200 | — | — |
| 2016-08-01 | $21.98 | $30.50 | 299,800 | — | — |
| 2016-07-29 | $21.94 | $30.45 | 564,800 | — | — |
| 2016-07-28 | $21.63 | $30.02 | 337,900 | — | — |
| 2016-07-27 | $21.40 | $29.70 | 387,200 | — | — |
| 2016-07-26 | $21.57 | $29.93 | 240,300 | — | — |
| 2016-07-25 | $21.61 | $29.99 | 381,100 | — | — |
| 2016-07-22 | $21.63 | $30.02 | 421,400 | — | — |
| 2016-07-21 | $21.61 | $29.99 | 382,100 | — | — |
| 2016-07-20 | $21.54 | $29.89 | 305,100 | — | — |
| 2016-07-19 | $21.50 | $29.84 | 309,200 | — | — |
| 2016-07-18 | $21.41 | $29.71 | 404,100 | — | — |
| 2016-07-15 | $21.50 | $29.84 | 842,800 | — | — |
| 2016-07-14 | $21.45 | $29.77 | 413,800 | — | — |
| 2016-07-13 | $21.57 | $29.93 | 772,900 | — | — |
| 2016-07-12 | $21.57 | $29.93 | 634,300 | — | — |
| 2016-07-11 | $21.71 | $30.13 | 417,300 | — | — |
| 2016-07-08 | $21.57 | $29.93 | 356,500 | — | — |
| 2016-07-07 | $21.24 | $29.48 | 462,200 | — | — |
| 2016-07-06 | $21.38 | $29.67 | 602,700 | — | — |
| 2016-07-05 | $21.40 | $29.70 | 679,000 | — | — |
| 2016-07-01 | $21.36 | $29.64 | 1,239,600 | — | — |
| 2016-06-30 | $21.54 | $29.89 | 678,900 | — | — |
| 2016-06-29 | $21.29 | $29.54 | 424,600 | — | — |
| 2016-06-28 | $21.02 | $29.17 | 620,500 | — | — |
| 2016-06-27 | $20.59 | $28.57 | 394,600 | — | — |
| 2016-06-24 | $20.70 | $28.73 | 828,600 | — | — |
| 2016-06-23 | $20.73 | $28.77 | 362,800 | — | — |
| 2016-06-22 | $20.58 | $28.56 | 671,400 | — | — |
| 2016-06-21 | $20.67 | $28.68 | 818,900 | — | — |
| 2016-06-20 | $20.62 | $28.61 | 685,900 | — | — |
| 2016-06-17 | $20.60 | $28.59 | 1,723,700 | — | — |
| 2016-06-16 | $20.71 | $28.74 | 429,600 | — | — |
| 2016-06-15 | $20.69 | $28.71 | 451,200 | — | — |
| 2016-06-14 | $20.65 | $28.66 | 361,100 | — | — |
| 2016-06-13 | $20.74 | $28.78 | 325,800 | — | — |
| 2016-06-10 | $20.86 | $28.95 | 419,800 | — | — |
| 2016-06-09 | $20.91 | $29.02 | 516,200 | — | — |
| 2016-06-08 | $20.79 | $28.85 | 530,600 | — | — |
| 2016-06-07 | $20.42 | $28.34 | 407,900 | — | — |
| 2016-06-06 | $20.30 | $28.17 | 428,100 | — | — |
| 2016-06-03 | $20.43 | $28.35 | 432,600 | — | — |
| 2016-06-02 | $20.30 | $28.17 | 586,800 | — | — |
| 2016-06-01 | $20.28 | $28.14 | 818,100 | — | — |
| 2016-05-31 | $20.05 | $27.82 | 921,200 | — | — |
| 2016-05-27 | $19.96 | $27.70 | 492,300 | — | — |
| 2016-05-26 | $19.70 | $27.34 | 949,000 | — | — |
| 2016-05-25 | $19.68 | $27.31 | 973,300 | — | — |
| 2016-05-24 | $19.91 | $27.34 | 1,042,500 | — | — |
| 2016-05-23 | $19.86 | $27.27 | 409,300 | — | — |
| 2016-05-20 | $19.80 | $27.19 | 756,500 | — | — |
| 2016-05-19 | $19.56 | $26.86 | 470,700 | — | — |
| 2016-05-18 | $19.81 | $27.20 | 819,200 | — | — |
| 2016-05-17 | $20.24 | $27.79 | 953,700 | — | — |
| 2016-05-16 | $20.48 | $28.12 | 622,800 | — | — |
| 2016-05-13 | $20.29 | $27.86 | 500,500 | — | — |
| 2016-05-12 | $20.40 | $28.01 | 497,000 | — | — |
| 2016-05-11 | $20.33 | $27.91 | 578,900 | — | — |
| 2016-05-10 | $20.58 | $28.26 | 636,600 | — | — |
| 2016-05-09 | $20.82 | $28.59 | 507,900 | — | — |
| 2016-05-06 | $20.72 | $28.45 | 895,500 | — | — |
| 2016-05-05 | $20.47 | $28.11 | 723,200 | — | — |
| 2016-05-04 | $20.29 | $27.86 | 652,900 | — | — |
| 2016-05-03 | $20.17 | $27.69 | 991,000 | — | — |
| 2016-05-02 | $20.22 | $27.76 | 746,500 | — | — |
| 2016-04-29 | $19.91 | $27.34 | 532,200 | — | — |
| 2016-04-28 | $20.21 | $27.75 | 509,200 | — | — |
| 2016-04-27 | $20.15 | $27.67 | 666,200 | — | — |
| 2016-04-26 | $20.05 | $27.53 | 547,300 | — | — |
| 2016-04-25 | $20.04 | $27.52 | 856,500 | — | — |
| 2016-04-22 | $19.73 | $27.09 | 426,800 | — | — |
| 2016-04-21 | $19.44 | $26.69 | 753,600 | — | — |
| 2016-04-20 | $19.82 | $27.21 | 369,000 | — | — |
| 2016-04-19 | $20.15 | $27.67 | 455,000 | — | — |
| 2016-04-18 | $20.07 | $27.56 | 444,200 | — | — |
| 2016-04-15 | $20.13 | $27.64 | 979,500 | — | — |
| 2016-04-14 | $19.88 | $27.30 | 685,500 | — | — |
| 2016-04-13 | $20.16 | $27.68 | 545,200 | — | — |
| 2016-04-12 | $20.14 | $27.65 | 481,200 | — | — |
| 2016-04-11 | $20.01 | $27.48 | 446,400 | — | — |
| 2016-04-08 | $20.00 | $27.46 | 427,200 | — | — |
| 2016-04-07 | $19.84 | $27.24 | 445,200 | — | — |
| 2016-04-06 | $19.98 | $27.43 | 998,200 | — | — |
| 2016-04-05 | $20.02 | $27.49 | 932,500 | — | — |
| 2016-04-04 | $20.17 | $27.69 | 877,700 | — | — |
| 2016-04-01 | $20.34 | $27.93 | 439,800 | — | — |
| 2016-03-31 | $20.31 | $27.89 | 469,200 | — | — |
| 2016-03-30 | $20.35 | $27.94 | 597,900 | — | — |
| 2016-03-29 | $20.42 | $28.04 | 701,700 | — | — |
| 2016-03-28 | $19.81 | $27.20 | 392,200 | — | — |
| 2016-03-24 | $19.74 | $27.10 | 343,400 | — | — |
| 2016-03-23 | $19.80 | $27.19 | 537,600 | — | — |
| 2016-03-22 | $19.94 | $27.38 | 754,000 | — | — |
| 2016-03-21 | $19.86 | $27.27 | 574,200 | — | — |
| 2016-03-18 | $19.95 | $27.39 | 2,162,900 | — | — |
| 2016-03-17 | $20.03 | $27.50 | 807,400 | — | — |
| 2016-03-16 | $19.73 | $27.09 | 547,700 | — | — |
| 2016-03-15 | $19.52 | $26.80 | 596,300 | — | — |
| 2016-03-14 | $19.44 | $26.69 | 927,900 | — | — |
| 2016-03-11 | $19.49 | $26.76 | 1,622,100 | — | — |
| 2016-03-10 | $19.18 | $26.34 | 473,800 | — | — |
| 2016-03-09 | $19.30 | $26.50 | 583,100 | — | — |
| 2016-03-08 | $19.28 | $26.47 | 952,100 | — | — |
| 2016-03-07 | $19.49 | $26.76 | 870,700 | — | — |
| 2016-03-04 | $19.34 | $26.56 | 636,300 | — | — |
| 2016-03-03 | $19.23 | $26.40 | 801,100 | — | — |
| 2016-03-02 | $19.08 | $26.20 | 570,000 | — | — |
| 2016-03-01 | $18.84 | $25.87 | 561,200 | — | — |
| 2016-02-29 | $18.37 | $25.22 | 1,592,500 | — | — |
| 2016-02-26 | $18.48 | $25.37 | 1,240,500 | — | — |
| 2016-02-25 | $18.31 | $25.14 | 825,900 | — | — |
| 2016-02-24 | $17.90 | $24.58 | 913,100 | — | — |
| 2016-02-23 | $18.09 | $24.55 | 750,800 | — | — |
| 2016-02-22 | $18.05 | $24.50 | 1,320,700 | — | — |
| 2016-02-19 | $17.66 | $23.97 | 1,150,200 | — | — |
| 2016-02-18 | $17.80 | $24.16 | 1,308,200 | — | — |
| 2016-02-17 | $17.66 | $23.97 | 958,500 | — | — |
| 2016-02-16 | $17.48 | $23.72 | 907,000 | — | — |
| 2016-02-12 | $17.33 | $23.52 | 1,331,000 | — | — |
| 2016-02-11 | $17.10 | $23.21 | 1,412,700 | — | — |
| 2016-02-10 | $17.52 | $23.78 | 1,152,300 | — | — |
| 2016-02-09 | $17.61 | $23.90 | 1,693,600 | — | — |
| 2016-02-08 | $17.89 | $24.28 | 1,852,500 | — | — |
| 2016-02-05 | $18.24 | $24.75 | 1,467,400 | — | — |
| 2016-02-04 | $18.42 | $25.00 | 1,192,000 | — | — |
| 2016-02-03 | $18.33 | $24.88 | 1,603,100 | — | — |
| 2016-02-02 | $18.25 | $24.77 | 977,300 | — | — |
| 2016-02-01 | $18.44 | $25.03 | 655,700 | — | — |
| 2016-01-29 | $18.51 | $25.12 | 979,500 | — | — |
| 2016-01-28 | $18.14 | $24.62 | 635,000 | — | — |
| 2016-01-27 | $18.07 | $24.52 | 623,900 | — | — |
| 2016-01-26 | $18.34 | $24.89 | 1,214,900 | — | — |
| 2016-01-25 | $17.89 | $24.28 | 942,000 | — | — |
| 2016-01-22 | $17.91 | $24.31 | 722,700 | — | — |
| 2016-01-21 | $17.45 | $23.68 | 577,500 | — | — |
| 2016-01-20 | $17.40 | $23.61 | 821,300 | — | — |
| 2016-01-19 | $17.88 | $24.27 | 671,100 | — | — |
| 2016-01-15 | $17.75 | $24.09 | 691,200 | — | — |
| 2016-01-14 | $17.93 | $24.33 | 684,400 | — | — |
| 2016-01-13 | $18.00 | $24.43 | 1,030,000 | — | — |
| 2016-01-12 | $18.22 | $24.73 | 968,600 | — | — |
| 2016-01-11 | $18.34 | $24.89 | 690,000 | — | — |
| 2016-01-08 | $18.24 | $24.75 | 634,600 | — | — |
| 2016-01-07 | $18.63 | $25.28 | 1,033,600 | — | — |
| 2016-01-06 | $19.04 | $25.84 | 718,100 | — | — |
| 2016-01-05 | $19.11 | $25.93 | 1,003,500 | — | — |
| 2016-01-04 | $18.69 | $25.36 | 1,135,600 | — | — |