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
- 2008-08-06 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 | $22.78 | $24.89 | 128,400 | — | — |
| 2016-12-29 | $23.02 | $25.15 | 203,000 | — | — |
| 2016-12-28 | $23.68 | $25.87 | 135,500 | — | — |
| 2016-12-27 | $24.26 | $26.45 | 206,100 | — | — |
| 2016-12-23 | $23.97 | $26.13 | 143,600 | — | — |
| 2016-12-22 | $24.14 | $26.32 | 176,600 | — | — |
| 2016-12-21 | $23.68 | $25.82 | 141,300 | — | — |
| 2016-12-20 | $24.03 | $26.20 | 158,300 | — | — |
| 2016-12-19 | $24.03 | $26.20 | 111,900 | — | — |
| 2016-12-16 | $23.96 | $26.12 | 354,100 | — | — |
| 2016-12-15 | $23.96 | $26.12 | 386,800 | — | — |
| 2016-12-14 | $23.76 | $25.90 | 190,200 | — | — |
| 2016-12-13 | $24.13 | $26.31 | 171,700 | — | — |
| 2016-12-12 | $24.16 | $26.34 | 306,900 | — | — |
| 2016-12-09 | $24.29 | $26.48 | 499,700 | — | — |
| 2016-12-08 | $24.00 | $26.16 | 223,900 | — | — |
| 2016-12-07 | $23.64 | $25.77 | 272,800 | — | — |
| 2016-12-06 | $23.50 | $25.62 | 204,900 | — | — |
| 2016-12-05 | $23.48 | $25.60 | 180,700 | — | — |
| 2016-12-02 | $22.92 | $24.99 | 115,800 | — | — |
| 2016-12-01 | $23.50 | $25.62 | 351,100 | — | — |
| 2016-11-30 | $22.93 | $25.00 | 223,400 | — | — |
| 2016-11-29 | $22.83 | $24.89 | 176,100 | — | — |
| 2016-11-28 | $23.08 | $25.16 | 156,600 | — | — |
| 2016-11-25 | $23.70 | $25.84 | 91,900 | — | — |
| 2016-11-23 | $23.50 | $25.62 | 159,500 | — | — |
| 2016-11-22 | $23.20 | $25.29 | 218,300 | — | — |
| 2016-11-21 | $23.12 | $25.20 | 296,000 | — | — |
| 2016-11-18 | $22.88 | $24.94 | 388,400 | — | — |
| 2016-11-17 | $23.80 | $25.95 | 527,200 | — | — |
| 2016-11-16 | $24.00 | $26.16 | 682,400 | — | — |
| 2016-11-15 | $23.71 | $25.85 | 474,400 | — | — |
| 2016-11-14 | $23.63 | $25.76 | 589,700 | — | — |
| 2016-11-11 | $23.20 | $25.29 | 499,600 | — | — |
| 2016-11-10 | $23.13 | $25.22 | 474,500 | — | — |
| 2016-11-09 | $22.46 | $24.49 | 669,200 | — | — |
| 2016-11-08 | $20.66 | $22.52 | 563,600 | — | — |
| 2016-11-07 | $19.61 | $21.38 | 183,200 | — | — |
| 2016-11-04 | $18.99 | $20.70 | 134,000 | — | — |
| 2016-11-03 | $19.10 | $20.82 | 195,000 | — | — |
| 2016-11-02 | $18.88 | $20.58 | 190,700 | — | — |
| 2016-11-01 | $19.40 | $21.15 | 97,000 | — | — |
| 2016-10-31 | $20.03 | $21.84 | 229,800 | — | — |
| 2016-10-28 | $19.75 | $21.53 | 138,600 | — | — |
| 2016-10-27 | $19.68 | $21.45 | 91,200 | — | — |
| 2016-10-26 | $19.60 | $21.37 | 175,000 | — | — |
| 2016-10-25 | $19.67 | $21.44 | 79,400 | — | — |
| 2016-10-24 | $19.95 | $21.75 | 112,800 | — | — |
| 2016-10-21 | $19.82 | $21.61 | 85,700 | — | — |
| 2016-10-20 | $19.78 | $21.56 | 80,400 | — | — |
| 2016-10-19 | $19.84 | $21.63 | 79,200 | — | — |
| 2016-10-18 | $19.94 | $21.74 | 142,600 | — | — |
| 2016-10-17 | $19.74 | $21.52 | 143,800 | — | — |
| 2016-10-14 | $19.49 | $21.25 | 131,500 | — | — |
| 2016-10-13 | $19.57 | $21.33 | 159,300 | — | — |
| 2016-10-12 | $19.49 | $21.25 | 277,400 | — | — |
| 2016-10-11 | $19.71 | $21.49 | 271,300 | — | — |
| 2016-10-10 | $20.82 | $22.70 | 134,900 | — | — |
| 2016-10-07 | $20.59 | $22.45 | 218,800 | — | — |
| 2016-10-06 | $20.94 | $22.83 | 173,100 | — | — |
| 2016-10-05 | $21.27 | $23.19 | 465,700 | — | — |
| 2016-10-04 | $20.67 | $22.53 | 184,400 | — | — |
| 2016-10-03 | $20.38 | $22.22 | 95,400 | — | — |
| 2016-09-30 | $20.60 | $22.46 | 248,100 | — | — |
| 2016-09-29 | $20.41 | $22.25 | 162,700 | — | — |
| 2016-09-28 | $20.79 | $22.66 | 210,100 | — | — |
| 2016-09-27 | $20.18 | $21.94 | 103,800 | — | — |
| 2016-09-26 | $20.23 | $21.99 | 197,100 | — | — |
| 2016-09-23 | $20.55 | $22.34 | 440,600 | — | — |
| 2016-09-22 | $20.66 | $22.46 | 206,000 | — | — |
| 2016-09-21 | $20.00 | $21.74 | 160,200 | — | — |
| 2016-09-20 | $19.25 | $20.93 | 153,500 | — | — |
| 2016-09-19 | $19.36 | $21.05 | 136,400 | — | — |
| 2016-09-16 | $19.13 | $20.80 | 345,600 | — | — |
| 2016-09-15 | $19.04 | $20.70 | 175,400 | — | — |
| 2016-09-14 | $18.66 | $20.29 | 257,500 | — | — |
| 2016-09-13 | $18.92 | $20.57 | 211,700 | — | — |
| 2016-09-12 | $19.22 | $20.90 | 156,900 | — | — |
| 2016-09-09 | $19.28 | $20.96 | 244,900 | — | — |
| 2016-09-08 | $19.68 | $21.40 | 173,800 | — | — |
| 2016-09-07 | $19.75 | $21.47 | 254,400 | — | — |
| 2016-09-06 | $19.66 | $21.37 | 210,200 | — | — |
| 2016-09-02 | $19.78 | $21.50 | 186,800 | — | — |
| 2016-09-01 | $19.50 | $21.20 | 237,100 | — | — |
| 2016-08-31 | $19.22 | $20.90 | 187,600 | — | — |
| 2016-08-30 | $19.40 | $21.09 | 89,400 | — | — |
| 2016-08-29 | $19.41 | $21.10 | 154,600 | — | — |
| 2016-08-26 | $19.46 | $21.16 | 267,500 | — | — |
| 2016-08-25 | $19.81 | $21.54 | 769,100 | — | — |
| 2016-08-24 | $18.56 | $20.18 | 303,400 | — | — |
| 2016-08-23 | $18.59 | $20.21 | 246,200 | — | — |
| 2016-08-22 | $18.03 | $19.60 | 194,500 | — | — |
| 2016-08-19 | $17.78 | $19.33 | 197,200 | — | — |
| 2016-08-18 | $17.94 | $19.50 | 365,000 | — | — |
| 2016-08-17 | $17.47 | $18.99 | 163,400 | — | — |
| 2016-08-16 | $17.69 | $19.23 | 172,400 | — | — |
| 2016-08-15 | $17.85 | $19.41 | 241,800 | — | — |
| 2016-08-12 | $17.49 | $19.02 | 273,700 | — | — |
| 2016-08-11 | $17.73 | $19.28 | 931,700 | — | — |
| 2016-08-10 | $17.23 | $18.73 | 679,300 | — | — |
| 2016-08-09 | $17.00 | $18.48 | 554,100 | — | — |
| 2016-08-08 | $17.03 | $18.51 | 514,000 | — | — |
| 2016-08-05 | $17.00 | $18.48 | 758,700 | — | — |
| 2016-08-04 | $18.00 | $19.57 | 1,887,300 | — | — |
| 2016-08-03 | $18.13 | $19.71 | 271,900 | — | — |
| 2016-08-02 | $18.00 | $19.57 | 271,800 | — | — |
| 2016-08-01 | $18.13 | $19.71 | 182,900 | — | — |
| 2016-07-29 | $18.05 | $19.62 | 236,900 | — | — |
| 2016-07-28 | $18.00 | $19.57 | 110,200 | — | — |
| 2016-07-27 | $18.25 | $19.84 | 194,100 | — | — |
| 2016-07-26 | $18.12 | $19.70 | 124,800 | — | — |
| 2016-07-25 | $18.02 | $19.59 | 147,600 | — | — |
| 2016-07-22 | $18.06 | $19.63 | 266,900 | — | — |
| 2016-07-21 | $18.33 | $19.93 | 183,000 | — | — |
| 2016-07-20 | $18.79 | $20.43 | 279,000 | — | — |
| 2016-07-19 | $18.81 | $20.45 | 364,000 | — | — |
| 2016-07-18 | $19.26 | $20.94 | 292,000 | — | — |
| 2016-07-15 | $19.19 | $20.86 | 382,200 | — | — |
| 2016-07-14 | $19.01 | $20.67 | 401,200 | — | — |
| 2016-07-13 | $19.54 | $21.24 | 436,600 | — | — |
| 2016-07-12 | $19.60 | $21.31 | 473,800 | — | — |
| 2016-07-11 | $19.74 | $21.46 | 111,600 | — | — |
| 2016-07-08 | $19.41 | $21.10 | 221,300 | — | — |
| 2016-07-07 | $19.08 | $20.74 | 110,900 | — | — |
| 2016-07-06 | $18.87 | $20.52 | 158,500 | — | — |
| 2016-07-05 | $18.76 | $20.40 | 162,400 | — | — |
| 2016-07-01 | $19.05 | $20.71 | 132,900 | — | — |
| 2016-06-30 | $18.93 | $20.58 | 198,700 | — | — |
| 2016-06-29 | $18.36 | $19.96 | 172,700 | — | — |
| 2016-06-28 | $17.92 | $19.48 | 307,300 | — | — |
| 2016-06-27 | $17.96 | $19.47 | 422,700 | — | — |
| 2016-06-24 | $18.65 | $20.21 | 937,200 | — | — |
| 2016-06-23 | $19.59 | $21.23 | 219,400 | — | — |
| 2016-06-22 | $19.12 | $20.72 | 139,600 | — | — |
| 2016-06-21 | $19.34 | $20.96 | 136,000 | — | — |
| 2016-06-20 | $19.64 | $21.29 | 164,800 | — | — |
| 2016-06-17 | $19.58 | $21.22 | 303,400 | — | — |
| 2016-06-16 | $19.54 | $21.18 | 429,300 | — | — |
| 2016-06-15 | $19.49 | $21.12 | 316,900 | — | — |
| 2016-06-14 | $19.80 | $21.46 | 242,600 | — | — |
| 2016-06-13 | $19.64 | $21.29 | 180,300 | — | — |
| 2016-06-10 | $20.25 | $21.95 | 163,600 | — | — |
| 2016-06-09 | $20.97 | $22.73 | 158,500 | — | — |
| 2016-06-08 | $21.56 | $23.37 | 126,100 | — | — |
| 2016-06-07 | $21.47 | $23.27 | 215,800 | — | — |
| 2016-06-06 | $21.29 | $23.08 | 282,200 | — | — |
| 2016-06-03 | $21.21 | $22.99 | 95,700 | — | — |
| 2016-06-02 | $21.26 | $23.04 | 194,300 | — | — |
| 2016-06-01 | $21.57 | $23.38 | 165,300 | — | — |
| 2016-05-31 | $21.52 | $23.32 | 160,500 | — | — |
| 2016-05-27 | $21.33 | $23.12 | 131,600 | — | — |
| 2016-05-26 | $21.83 | $23.66 | 105,700 | — | — |
| 2016-05-25 | $22.16 | $24.02 | 150,300 | — | — |
| 2016-05-24 | $21.91 | $23.75 | 196,600 | — | — |
| 2016-05-23 | $21.42 | $23.22 | 165,400 | — | — |
| 2016-05-20 | $21.36 | $23.15 | 141,300 | — | — |
| 2016-05-19 | $20.70 | $22.44 | 207,700 | — | — |
| 2016-05-18 | $20.54 | $22.26 | 128,200 | — | — |
| 2016-05-17 | $20.64 | $22.37 | 177,200 | — | — |
| 2016-05-16 | $21.02 | $22.78 | 220,700 | — | — |
| 2016-05-13 | $20.87 | $22.62 | 173,100 | — | — |
| 2016-05-12 | $21.42 | $23.22 | 132,500 | — | — |
| 2016-05-11 | $21.77 | $23.60 | 144,800 | — | — |
| 2016-05-10 | $22.15 | $24.01 | 206,700 | — | — |
| 2016-05-09 | $22.01 | $23.86 | 179,000 | — | — |
| 2016-05-06 | $22.58 | $24.47 | 206,100 | — | — |
| 2016-05-05 | $22.34 | $24.21 | 203,300 | — | — |
| 2016-05-04 | $22.92 | $24.84 | 131,100 | — | — |
| 2016-05-03 | $22.93 | $24.85 | 138,400 | — | — |
| 2016-05-02 | $23.51 | $25.48 | 139,700 | — | — |
| 2016-04-29 | $23.39 | $25.35 | 128,000 | — | — |
| 2016-04-28 | $23.16 | $25.10 | 130,500 | — | — |
| 2016-04-27 | $23.75 | $25.74 | 148,900 | — | — |
| 2016-04-26 | $23.73 | $25.72 | 115,200 | — | — |
| 2016-04-25 | $23.12 | $25.06 | 85,500 | — | — |
| 2016-04-22 | $23.68 | $25.67 | 106,900 | — | — |
| 2016-04-21 | $23.43 | $25.39 | 284,800 | — | — |
| 2016-04-20 | $23.40 | $25.36 | 103,300 | — | — |
| 2016-04-19 | $23.77 | $25.76 | 207,300 | — | — |
| 2016-04-18 | $23.27 | $25.22 | 467,400 | — | — |
| 2016-04-15 | $22.87 | $24.79 | 154,500 | — | — |
| 2016-04-14 | $22.88 | $24.80 | 173,300 | — | — |
| 2016-04-13 | $23.11 | $25.05 | 207,200 | — | — |
| 2016-04-12 | $22.83 | $24.74 | 235,700 | — | — |
| 2016-04-11 | $22.45 | $24.33 | 155,100 | — | — |
| 2016-04-08 | $22.95 | $24.87 | 115,600 | — | — |
| 2016-04-07 | $22.77 | $24.68 | 297,900 | — | — |
| 2016-04-06 | $22.59 | $24.48 | 219,900 | — | — |
| 2016-04-05 | $22.71 | $24.61 | 383,200 | — | — |
| 2016-04-04 | $23.83 | $25.83 | 218,400 | — | — |
| 2016-04-01 | $24.67 | $26.74 | 268,600 | — | — |
| 2016-03-31 | $24.30 | $26.34 | 389,100 | — | — |
| 2016-03-30 | $24.91 | $27.00 | 236,800 | — | — |
| 2016-03-29 | $24.29 | $26.33 | 278,400 | — | — |
| 2016-03-28 | $24.00 | $25.95 | 182,000 | — | — |
| 2016-03-24 | $24.17 | $26.14 | 432,200 | — | — |
| 2016-03-23 | $23.91 | $25.86 | 259,100 | — | — |
| 2016-03-22 | $24.52 | $26.52 | 229,600 | — | — |
| 2016-03-21 | $24.55 | $26.55 | 210,300 | — | — |
| 2016-03-18 | $25.13 | $27.18 | 447,400 | — | — |
| 2016-03-17 | $24.47 | $26.46 | 484,900 | — | — |
| 2016-03-16 | $23.32 | $25.22 | 210,400 | — | — |
| 2016-03-15 | $23.32 | $25.22 | 130,300 | — | — |
| 2016-03-14 | $23.55 | $25.47 | 164,700 | — | — |
| 2016-03-11 | $23.79 | $25.73 | 196,200 | — | — |
| 2016-03-10 | $23.13 | $25.01 | 259,600 | — | — |
| 2016-03-09 | $23.55 | $25.47 | 277,000 | — | — |
| 2016-03-08 | $22.97 | $24.84 | 381,100 | — | — |
| 2016-03-07 | $23.22 | $25.11 | 247,900 | — | — |
| 2016-03-04 | $22.81 | $24.67 | 239,500 | — | — |
| 2016-03-03 | $22.53 | $24.36 | 251,200 | — | — |
| 2016-03-02 | $21.81 | $23.58 | 253,700 | — | — |
| 2016-03-01 | $21.47 | $23.22 | 316,600 | — | — |
| 2016-02-29 | $21.36 | $23.10 | 385,800 | — | — |
| 2016-02-26 | $21.11 | $22.83 | 474,200 | — | — |
| 2016-02-25 | $19.31 | $20.88 | 305,700 | — | — |
| 2016-02-24 | $20.13 | $21.77 | 213,200 | — | — |
| 2016-02-23 | $19.91 | $21.53 | 248,000 | — | — |
| 2016-02-22 | $20.62 | $22.30 | 161,300 | — | — |
| 2016-02-19 | $20.35 | $22.01 | 141,000 | — | — |
| 2016-02-18 | $20.27 | $21.92 | 248,400 | — | — |
| 2016-02-17 | $20.55 | $22.22 | 260,200 | — | — |
| 2016-02-16 | $19.46 | $21.04 | 140,000 | — | — |
| 2016-02-12 | $19.12 | $20.68 | 137,100 | — | — |
| 2016-02-11 | $18.68 | $20.20 | 136,700 | — | — |
| 2016-02-10 | $19.20 | $20.76 | 170,300 | — | — |
| 2016-02-09 | $19.63 | $21.23 | 328,200 | — | — |
| 2016-02-08 | $19.65 | $21.25 | 357,100 | — | — |
| 2016-02-05 | $20.46 | $22.13 | 286,300 | — | — |
| 2016-02-04 | $20.69 | $22.37 | 122,600 | — | — |
| 2016-02-03 | $20.26 | $21.91 | 231,800 | — | — |
| 2016-02-02 | $20.16 | $21.80 | 166,100 | — | — |
| 2016-02-01 | $20.55 | $22.22 | 175,200 | — | — |
| 2016-01-29 | $20.39 | $22.05 | 245,000 | — | — |
| 2016-01-28 | $19.22 | $20.78 | 152,300 | — | — |
| 2016-01-27 | $19.17 | $20.73 | 138,400 | — | — |
| 2016-01-26 | $19.14 | $20.70 | 150,600 | — | — |
| 2016-01-25 | $18.61 | $20.12 | 109,100 | — | — |
| 2016-01-22 | $19.43 | $21.01 | 215,300 | — | — |
| 2016-01-21 | $19.27 | $20.84 | 203,800 | — | — |
| 2016-01-20 | $19.71 | $21.31 | 308,600 | — | — |
| 2016-01-19 | $19.26 | $20.83 | 395,300 | — | — |
| 2016-01-15 | $19.73 | $21.34 | 227,200 | — | — |
| 2016-01-14 | $20.23 | $21.88 | 236,700 | — | — |
| 2016-01-13 | $19.78 | $21.39 | 258,400 | — | — |
| 2016-01-12 | $19.94 | $21.56 | 159,400 | — | — |
| 2016-01-11 | $19.99 | $21.62 | 164,100 | — | — |
| 2016-01-08 | $20.29 | $21.94 | 277,600 | — | — |
| 2016-01-07 | $20.34 | $22.00 | 272,500 | — | — |
| 2016-01-06 | $21.32 | $23.06 | 141,800 | — | — |
| 2016-01-05 | $21.95 | $23.74 | 169,000 | — | — |
| 2016-01-04 | $21.89 | $23.67 | 314,200 | — | — |