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
- 1991-02-01 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 | $21.42 | $21.42 | 79,100 | — | — |
| 2016-12-29 | $21.10 | $21.10 | 89,500 | — | — |
| 2016-12-28 | $20.73 | $20.73 | 49,000 | — | — |
| 2016-12-27 | $20.72 | $20.72 | 104,400 | — | — |
| 2016-12-23 | $20.70 | $20.70 | 31,400 | — | — |
| 2016-12-22 | $20.29 | $20.29 | 42,100 | — | — |
| 2016-12-21 | $20.68 | $20.68 | 112,700 | — | — |
| 2016-12-20 | $20.39 | $20.39 | 91,700 | — | — |
| 2016-12-19 | $20.65 | $20.65 | 115,700 | — | — |
| 2016-12-16 | $21.03 | $21.03 | 263,000 | — | — |
| 2016-12-15 | $22.22 | $22.22 | 197,200 | — | — |
| 2016-12-14 | $22.37 | $22.37 | 95,900 | — | — |
| 2016-12-13 | $22.74 | $22.74 | 169,200 | — | — |
| 2016-12-12 | $22.90 | $22.90 | 91,000 | — | — |
| 2016-12-09 | $23.04 | $23.04 | 150,900 | — | — |
| 2016-12-08 | $22.73 | $22.73 | 98,500 | — | — |
| 2016-12-07 | $22.20 | $22.20 | 53,300 | — | — |
| 2016-12-06 | $22.23 | $22.23 | 41,900 | — | — |
| 2016-12-05 | $22.02 | $22.02 | 103,800 | — | — |
| 2016-12-02 | $21.74 | $21.74 | 78,100 | — | — |
| 2016-12-01 | $22.31 | $22.31 | 119,600 | — | — |
| 2016-11-30 | $22.93 | $22.93 | 207,100 | — | — |
| 2016-11-29 | $22.63 | $22.63 | 101,900 | — | — |
| 2016-11-28 | $22.87 | $22.87 | 116,700 | — | — |
| 2016-11-25 | $23.53 | $23.53 | 33,000 | — | — |
| 2016-11-23 | $23.37 | $23.37 | 74,900 | — | — |
| 2016-11-22 | $22.97 | $22.97 | 255,400 | — | — |
| 2016-11-21 | $22.99 | $22.99 | 132,800 | — | — |
| 2016-11-18 | $22.26 | $22.26 | 167,200 | — | — |
| 2016-11-17 | $22.19 | $22.19 | 104,500 | — | — |
| 2016-11-16 | $22.12 | $22.12 | 85,500 | — | — |
| 2016-11-15 | $22.22 | $22.22 | 82,200 | — | — |
| 2016-11-14 | $22.34 | $22.34 | 136,100 | — | — |
| 2016-11-11 | $21.99 | $21.99 | 260,100 | — | — |
| 2016-11-10 | $21.41 | $21.41 | 190,700 | — | — |
| 2016-11-09 | $20.60 | $20.60 | 110,700 | — | — |
| 2016-11-08 | $19.35 | $19.35 | 55,000 | — | — |
| 2016-11-07 | $19.62 | $19.62 | 100,800 | — | — |
| 2016-11-04 | $18.78 | $18.78 | 83,500 | — | — |
| 2016-11-03 | $18.53 | $18.53 | 67,100 | — | — |
| 2016-11-02 | $18.87 | $18.87 | 93,300 | — | — |
| 2016-11-01 | $18.89 | $18.89 | 114,700 | — | — |
| 2016-10-31 | $19.30 | $19.30 | 118,000 | — | — |
| 2016-10-28 | $19.45 | $19.45 | 141,200 | — | — |
| 2016-10-27 | $20.77 | $20.77 | 208,400 | — | — |
| 2016-10-26 | $21.41 | $21.41 | 146,900 | — | — |
| 2016-10-25 | $21.51 | $21.51 | 74,500 | — | — |
| 2016-10-24 | $21.86 | $21.86 | 53,900 | — | — |
| 2016-10-21 | $21.30 | $21.30 | 93,200 | — | — |
| 2016-10-20 | $21.25 | $21.25 | 131,200 | — | — |
| 2016-10-19 | $21.41 | $21.41 | 73,600 | — | — |
| 2016-10-18 | $21.14 | $21.14 | 42,600 | — | — |
| 2016-10-17 | $20.84 | $20.84 | 41,100 | — | — |
| 2016-10-14 | $20.82 | $20.82 | 43,700 | — | — |
| 2016-10-13 | $21.26 | $21.26 | 57,300 | — | — |
| 2016-10-12 | $21.29 | $21.29 | 171,000 | — | — |
| 2016-10-11 | $21.30 | $21.30 | 80,900 | — | — |
| 2016-10-10 | $22.09 | $22.09 | 65,500 | — | — |
| 2016-10-07 | $22.04 | $22.04 | 44,400 | — | — |
| 2016-10-06 | $21.91 | $21.91 | 40,500 | — | — |
| 2016-10-05 | $21.79 | $21.79 | 40,900 | — | — |
| 2016-10-04 | $21.64 | $21.64 | 59,000 | — | — |
| 2016-10-03 | $21.82 | $21.82 | 113,500 | — | — |
| 2016-09-30 | $22.09 | $22.09 | 188,100 | — | — |
| 2016-09-29 | $20.89 | $20.89 | 143,100 | — | — |
| 2016-09-28 | $21.91 | $21.91 | 130,500 | — | — |
| 2016-09-27 | $22.11 | $22.11 | 180,600 | — | — |
| 2016-09-26 | $22.17 | $22.17 | 112,400 | — | — |
| 2016-09-23 | $22.71 | $22.71 | 122,800 | — | — |
| 2016-09-22 | $22.79 | $22.79 | 108,700 | — | — |
| 2016-09-21 | $21.88 | $21.88 | 328,900 | — | — |
| 2016-09-20 | $22.91 | $22.91 | 133,400 | — | — |
| 2016-09-19 | $22.31 | $22.31 | 92,200 | — | — |
| 2016-09-16 | $21.56 | $21.56 | 326,600 | — | — |
| 2016-09-15 | $21.55 | $21.55 | 80,600 | — | — |
| 2016-09-14 | $20.62 | $20.62 | 40,500 | — | — |
| 2016-09-13 | $20.65 | $20.65 | 97,800 | — | — |
| 2016-09-12 | $21.07 | $21.07 | 66,200 | — | — |
| 2016-09-09 | $20.70 | $20.70 | 79,700 | — | — |
| 2016-09-08 | $21.67 | $21.67 | 64,400 | — | — |
| 2016-09-07 | $21.99 | $21.99 | 102,900 | — | — |
| 2016-09-06 | $21.56 | $21.56 | 56,600 | — | — |
| 2016-09-02 | $21.58 | $21.58 | 49,100 | — | — |
| 2016-09-01 | $21.74 | $21.74 | 85,900 | — | — |
| 2016-08-31 | $21.77 | $21.77 | 152,400 | — | — |
| 2016-08-30 | $21.74 | $21.74 | 74,700 | — | — |
| 2016-08-29 | $21.73 | $21.73 | 127,600 | — | — |
| 2016-08-26 | $21.59 | $21.59 | 58,900 | — | — |
| 2016-08-25 | $21.42 | $21.42 | 79,800 | — | — |
| 2016-08-24 | $21.53 | $21.53 | 105,100 | — | — |
| 2016-08-23 | $21.55 | $21.55 | 84,600 | — | — |
| 2016-08-22 | $21.31 | $21.31 | 104,300 | — | — |
| 2016-08-19 | $21.25 | $21.25 | 81,600 | — | — |
| 2016-08-18 | $21.55 | $21.55 | 56,900 | — | — |
| 2016-08-17 | $21.86 | $21.86 | 130,600 | — | — |
| 2016-08-16 | $21.97 | $21.97 | 164,300 | — | — |
| 2016-08-15 | $22.46 | $22.46 | 100,500 | — | — |
| 2016-08-12 | $22.35 | $22.35 | 92,600 | — | — |
| 2016-08-11 | $22.56 | $22.56 | 83,000 | — | — |
| 2016-08-10 | $22.31 | $22.31 | 144,000 | — | — |
| 2016-08-09 | $22.43 | $22.43 | 208,400 | — | — |
| 2016-08-08 | $22.65 | $22.65 | 150,200 | — | — |
| 2016-08-05 | $22.89 | $22.89 | 130,600 | — | — |
| 2016-08-04 | $22.80 | $22.80 | 52,200 | — | — |
| 2016-08-03 | $23.02 | $23.02 | 94,300 | — | — |
| 2016-08-02 | $22.72 | $22.72 | 74,900 | — | — |
| 2016-08-01 | $23.13 | $23.13 | 203,500 | — | — |
| 2016-07-29 | $22.80 | $22.80 | 234,500 | — | — |
| 2016-07-28 | $23.24 | $23.24 | 288,100 | — | — |
| 2016-07-27 | $21.05 | $21.05 | 153,800 | — | — |
| 2016-07-26 | $20.85 | $20.85 | 113,300 | — | — |
| 2016-07-25 | $19.65 | $19.65 | 134,800 | — | — |
| 2016-07-22 | $19.54 | $19.54 | 101,000 | — | — |
| 2016-07-21 | $19.63 | $19.63 | 55,800 | — | — |
| 2016-07-20 | $19.98 | $19.98 | 87,700 | — | — |
| 2016-07-19 | $19.74 | $19.74 | 183,800 | — | — |
| 2016-07-18 | $20.71 | $20.71 | 92,000 | — | — |
| 2016-07-15 | $20.40 | $20.40 | 60,800 | — | — |
| 2016-07-14 | $20.50 | $20.50 | 154,700 | — | — |
| 2016-07-13 | $20.34 | $20.34 | 118,100 | — | — |
| 2016-07-12 | $20.21 | $20.21 | 102,500 | — | — |
| 2016-07-11 | $19.70 | $19.70 | 100,000 | — | — |
| 2016-07-08 | $19.44 | $19.44 | 152,000 | — | — |
| 2016-07-07 | $18.63 | $18.63 | 131,600 | — | — |
| 2016-07-06 | $18.29 | $18.29 | 59,900 | — | — |
| 2016-07-05 | $18.37 | $18.37 | 79,500 | — | — |
| 2016-07-01 | $18.34 | $18.34 | 62,100 | — | — |
| 2016-06-30 | $17.86 | $17.86 | 85,800 | — | — |
| 2016-06-29 | $17.64 | $17.64 | 62,100 | — | — |
| 2016-06-28 | $17.50 | $17.50 | 120,500 | — | — |
| 2016-06-27 | $16.67 | $16.67 | 142,200 | — | — |
| 2016-06-24 | $17.09 | $17.09 | 533,700 | — | — |
| 2016-06-23 | $17.86 | $17.86 | 80,800 | — | — |
| 2016-06-22 | $17.67 | $17.67 | 80,800 | — | — |
| 2016-06-21 | $17.45 | $17.45 | 80,900 | — | — |
| 2016-06-20 | $17.57 | $17.57 | 150,100 | — | — |
| 2016-06-17 | $17.58 | $17.58 | 219,900 | — | — |
| 2016-06-16 | $17.91 | $17.91 | 78,000 | — | — |
| 2016-06-15 | $17.85 | $17.85 | 65,300 | — | — |
| 2016-06-14 | $18.23 | $18.23 | 94,500 | — | — |
| 2016-06-13 | $18.10 | $18.10 | 222,900 | — | — |
| 2016-06-10 | $16.89 | $16.89 | 64,700 | — | — |
| 2016-06-09 | $17.43 | $17.43 | 78,100 | — | — |
| 2016-06-08 | $17.70 | $17.70 | 89,800 | — | — |
| 2016-06-07 | $17.34 | $17.34 | 64,900 | — | — |
| 2016-06-06 | $17.43 | $17.43 | 85,200 | — | — |
| 2016-06-03 | $16.80 | $16.80 | 99,600 | — | — |
| 2016-06-02 | $17.24 | $17.24 | 95,400 | — | — |
| 2016-06-01 | $16.84 | $16.84 | 74,100 | — | — |
| 2016-05-31 | $16.61 | $16.61 | 68,100 | — | — |
| 2016-05-27 | $16.42 | $16.42 | 83,900 | — | — |
| 2016-05-26 | $16.28 | $16.28 | 66,100 | — | — |
| 2016-05-25 | $16.45 | $16.45 | 67,700 | — | — |
| 2016-05-24 | $16.39 | $16.39 | 79,800 | — | — |
| 2016-05-23 | $16.18 | $16.18 | 75,800 | — | — |
| 2016-05-20 | $16.06 | $16.06 | 78,400 | — | — |
| 2016-05-19 | $15.57 | $15.57 | 58,600 | — | — |
| 2016-05-18 | $15.84 | $15.84 | 75,500 | — | — |
| 2016-05-17 | $15.74 | $15.74 | 138,600 | — | — |
| 2016-05-16 | $16.03 | $16.03 | 80,000 | — | — |
| 2016-05-13 | $15.48 | $15.48 | 85,500 | — | — |
| 2016-05-12 | $15.58 | $15.58 | 86,500 | — | — |
| 2016-05-11 | $16.23 | $16.23 | 74,700 | — | — |
| 2016-05-10 | $16.54 | $16.54 | 99,200 | — | — |
| 2016-05-09 | $16.54 | $16.54 | 138,200 | — | — |
| 2016-05-06 | $16.23 | $16.23 | 164,500 | — | — |
| 2016-05-05 | $16.09 | $16.09 | 176,800 | — | — |
| 2016-05-04 | $16.44 | $16.44 | 122,600 | — | — |
| 2016-05-03 | $16.92 | $16.92 | 124,800 | — | — |
| 2016-05-02 | $17.18 | $17.18 | 152,400 | — | — |
| 2016-04-29 | $17.30 | $17.30 | 141,600 | — | — |
| 2016-04-28 | $17.68 | $17.68 | 426,300 | — | — |
| 2016-04-27 | $19.27 | $19.27 | 148,100 | — | — |
| 2016-04-26 | $19.50 | $19.50 | 193,000 | — | — |
| 2016-04-25 | $19.57 | $19.57 | 134,800 | — | — |
| 2016-04-22 | $19.24 | $19.24 | 105,300 | — | — |
| 2016-04-21 | $18.87 | $18.87 | 92,900 | — | — |
| 2016-04-20 | $18.77 | $18.77 | 142,600 | — | — |
| 2016-04-19 | $18.57 | $18.57 | 115,600 | — | — |
| 2016-04-18 | $18.34 | $18.34 | 91,700 | — | — |
| 2016-04-15 | $17.95 | $17.95 | 147,100 | — | — |
| 2016-04-14 | $17.92 | $17.92 | 86,100 | — | — |
| 2016-04-13 | $17.97 | $17.97 | 118,700 | — | — |
| 2016-04-12 | $17.67 | $17.67 | 100,400 | — | — |
| 2016-04-11 | $17.36 | $17.36 | 177,400 | — | — |
| 2016-04-08 | $17.44 | $17.44 | 74,000 | — | — |
| 2016-04-07 | $17.74 | $17.74 | 140,600 | — | — |
| 2016-04-06 | $17.71 | $17.71 | 91,500 | — | — |
| 2016-04-05 | $17.64 | $17.64 | 186,300 | — | — |
| 2016-04-04 | $17.68 | $17.68 | 140,100 | — | — |
| 2016-04-01 | $17.77 | $17.77 | 94,300 | — | — |
| 2016-03-31 | $17.26 | $17.26 | 339,300 | — | — |
| 2016-03-30 | $17.23 | $17.23 | 170,800 | — | — |
| 2016-03-29 | $17.19 | $17.19 | 255,300 | — | — |
| 2016-03-28 | $16.69 | $16.69 | 123,500 | — | — |
| 2016-03-24 | $16.86 | $16.86 | 123,800 | — | — |
| 2016-03-23 | $17.08 | $17.08 | 220,900 | — | — |
| 2016-03-22 | $17.59 | $17.59 | 175,800 | — | — |
| 2016-03-21 | $17.33 | $17.33 | 223,100 | — | — |
| 2016-03-18 | $17.00 | $17.00 | 392,700 | — | — |
| 2016-03-17 | $16.16 | $16.16 | 166,700 | — | — |
| 2016-03-16 | $15.84 | $15.84 | 148,400 | — | — |
| 2016-03-15 | $15.99 | $15.99 | 103,200 | — | — |
| 2016-03-14 | $16.91 | $16.91 | 213,400 | — | — |
| 2016-03-11 | $16.84 | $16.84 | 192,300 | — | — |
| 2016-03-10 | $16.16 | $16.16 | 112,300 | — | — |
| 2016-03-09 | $16.45 | $16.45 | 95,400 | — | — |
| 2016-03-08 | $16.32 | $16.32 | 209,500 | — | — |
| 2016-03-07 | $16.78 | $16.78 | 258,100 | — | — |
| 2016-03-04 | $16.57 | $16.57 | 266,400 | — | — |
| 2016-03-03 | $16.64 | $16.64 | 139,700 | — | — |
| 2016-03-02 | $16.32 | $16.32 | 154,800 | — | — |
| 2016-03-01 | $15.93 | $15.93 | 156,900 | — | — |
| 2016-02-29 | $15.67 | $15.67 | 173,900 | — | — |
| 2016-02-26 | $16.51 | $16.51 | 285,400 | — | — |
| 2016-02-25 | $15.57 | $15.57 | 239,000 | — | — |
| 2016-02-24 | $16.22 | $16.22 | 437,700 | — | — |
| 2016-02-23 | $15.22 | $15.22 | 216,900 | — | — |
| 2016-02-22 | $15.05 | $15.05 | 353,400 | — | — |
| 2016-02-19 | $14.16 | $14.16 | 390,700 | — | — |
| 2016-02-18 | $13.87 | $13.87 | 692,700 | — | — |
| 2016-02-17 | $15.25 | $15.25 | 605,700 | — | — |
| 2016-02-16 | $15.18 | $15.18 | 278,400 | — | — |
| 2016-02-12 | $14.99 | $14.99 | 130,800 | — | — |
| 2016-02-11 | $15.28 | $15.28 | 172,400 | — | — |
| 2016-02-10 | $15.40 | $15.40 | 292,300 | — | — |
| 2016-02-09 | $15.53 | $15.53 | 411,200 | — | — |
| 2016-02-08 | $16.34 | $16.34 | 286,100 | — | — |
| 2016-02-05 | $16.40 | $16.40 | 293,700 | — | — |
| 2016-02-04 | $16.89 | $16.89 | 130,400 | — | — |
| 2016-02-03 | $16.96 | $16.96 | 346,600 | — | — |
| 2016-02-02 | $17.52 | $17.52 | 220,000 | — | — |
| 2016-02-01 | $17.58 | $17.58 | 367,500 | — | — |
| 2016-01-29 | $17.04 | $17.04 | 293,400 | — | — |
| 2016-01-28 | $15.95 | $15.95 | 257,800 | — | — |
| 2016-01-27 | $16.58 | $16.58 | 203,000 | — | — |
| 2016-01-26 | $17.31 | $17.31 | 194,000 | — | — |
| 2016-01-25 | $17.21 | $17.21 | 327,500 | — | — |
| 2016-01-22 | $16.94 | $16.94 | 241,800 | — | — |
| 2016-01-21 | $16.59 | $16.59 | 254,000 | — | — |
| 2016-01-20 | $16.97 | $16.97 | 337,900 | — | — |
| 2016-01-19 | $17.34 | $17.34 | 161,400 | — | — |
| 2016-01-15 | $17.70 | $17.70 | 420,100 | — | — |
| 2016-01-14 | $18.00 | $18.00 | 323,100 | — | — |
| 2016-01-13 | $17.23 | $17.23 | 357,500 | — | — |
| 2016-01-12 | $17.31 | $17.31 | 411,000 | — | — |
| 2016-01-11 | $17.79 | $17.79 | 504,300 | — | — |
| 2016-01-08 | $17.92 | $17.92 | 580,800 | — | — |
| 2016-01-07 | $19.09 | $19.09 | 393,900 | — | — |
| 2016-01-06 | $20.35 | $20.35 | 242,300 | — | — |
| 2016-01-05 | $20.72 | $20.72 | 386,400 | — | — |
| 2016-01-04 | $20.05 | $20.05 | 396,900 | — | — |