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
- 1997-11-12 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 | $22.90 | $27.41 | 192,700 | — | — |
| 2016-12-29 | $23.15 | $27.71 | 163,400 | — | — |
| 2016-12-28 | $23.20 | $27.77 | 242,100 | — | — |
| 2016-12-27 | $23.55 | $28.19 | 111,300 | — | — |
| 2016-12-23 | $23.15 | $27.71 | 178,100 | — | — |
| 2016-12-22 | $23.60 | $28.25 | 534,300 | — | — |
| 2016-12-21 | $24.00 | $28.73 | 317,700 | — | — |
| 2016-12-20 | $23.90 | $28.61 | 245,200 | — | — |
| 2016-12-19 | $22.80 | $27.30 | 164,700 | — | — |
| 2016-12-16 | $22.45 | $26.88 | 602,500 | — | — |
| 2016-12-15 | $22.30 | $26.70 | 189,900 | — | — |
| 2016-12-14 | $21.85 | $26.16 | 217,900 | — | — |
| 2016-12-13 | $22.10 | $26.46 | 196,200 | — | — |
| 2016-12-12 | $22.25 | $26.58 | 272,500 | — | — |
| 2016-12-09 | $22.95 | $27.41 | 244,800 | — | — |
| 2016-12-08 | $23.65 | $28.25 | 408,700 | — | — |
| 2016-12-07 | $23.10 | $27.59 | 242,900 | — | — |
| 2016-12-06 | $22.40 | $26.76 | 388,200 | — | — |
| 2016-12-05 | $22.00 | $26.28 | 280,200 | — | — |
| 2016-12-02 | $20.95 | $25.02 | 126,500 | — | — |
| 2016-12-01 | $21.45 | $25.62 | 328,900 | — | — |
| 2016-11-30 | $21.15 | $25.26 | 209,200 | — | — |
| 2016-11-29 | $20.80 | $24.84 | 174,600 | — | — |
| 2016-11-28 | $21.00 | $25.08 | 272,700 | — | — |
| 2016-11-25 | $21.15 | $25.26 | 94,900 | — | — |
| 2016-11-23 | $21.25 | $25.38 | 159,600 | — | — |
| 2016-11-22 | $21.30 | $25.44 | 192,700 | — | — |
| 2016-11-21 | $20.80 | $24.84 | 221,000 | — | — |
| 2016-11-18 | $20.60 | $24.61 | 192,200 | — | — |
| 2016-11-17 | $20.45 | $24.43 | 210,500 | — | — |
| 2016-11-16 | $20.45 | $24.43 | 173,500 | — | — |
| 2016-11-15 | $20.50 | $24.49 | 239,800 | — | — |
| 2016-11-14 | $20.80 | $24.84 | 381,000 | — | — |
| 2016-11-11 | $19.25 | $22.99 | 372,400 | — | — |
| 2016-11-10 | $19.10 | $22.81 | 587,900 | — | — |
| 2016-11-09 | $18.30 | $21.86 | 513,500 | — | — |
| 2016-11-08 | $17.10 | $20.43 | 151,600 | — | — |
| 2016-11-07 | $17.30 | $20.66 | 416,400 | — | — |
| 2016-11-04 | $16.90 | $20.19 | 354,800 | — | — |
| 2016-11-03 | $16.90 | $20.19 | 300,400 | — | — |
| 2016-11-02 | $16.90 | $20.19 | 341,300 | — | — |
| 2016-11-01 | $16.95 | $20.25 | 416,700 | — | — |
| 2016-10-31 | $17.90 | $21.38 | 167,800 | — | — |
| 2016-10-28 | $17.90 | $21.38 | 100,600 | — | — |
| 2016-10-27 | $17.75 | $21.20 | 110,300 | — | — |
| 2016-10-26 | $18.15 | $21.68 | 109,800 | — | — |
| 2016-10-25 | $18.25 | $21.80 | 193,400 | — | — |
| 2016-10-24 | $18.60 | $22.22 | 128,700 | — | — |
| 2016-10-21 | $18.25 | $21.80 | 209,500 | — | — |
| 2016-10-20 | $18.55 | $22.16 | 572,000 | — | — |
| 2016-10-19 | $19.20 | $22.93 | 190,600 | — | — |
| 2016-10-18 | $18.95 | $22.64 | 261,500 | — | — |
| 2016-10-17 | $19.05 | $22.75 | 119,500 | — | — |
| 2016-10-14 | $18.92 | $22.60 | 281,500 | — | — |
| 2016-10-13 | $18.81 | $22.47 | 326,400 | — | — |
| 2016-10-12 | $19.15 | $22.87 | 159,600 | — | — |
| 2016-10-11 | $19.07 | $22.78 | 223,400 | — | — |
| 2016-10-10 | $19.39 | $23.16 | 218,700 | — | — |
| 2016-10-07 | $19.26 | $23.01 | 190,400 | — | — |
| 2016-10-06 | $19.20 | $22.93 | 148,200 | — | — |
| 2016-10-05 | $19.40 | $23.17 | 150,700 | — | — |
| 2016-10-04 | $19.01 | $22.71 | 306,800 | — | — |
| 2016-10-03 | $18.90 | $22.58 | 288,600 | — | — |
| 2016-09-30 | $18.80 | $22.46 | 244,200 | — | — |
| 2016-09-29 | $18.40 | $21.98 | 342,300 | — | — |
| 2016-09-28 | $18.34 | $21.91 | 272,200 | — | — |
| 2016-09-27 | $18.37 | $21.94 | 251,600 | — | — |
| 2016-09-26 | $18.25 | $21.80 | 454,600 | — | — |
| 2016-09-23 | $18.28 | $21.83 | 257,900 | — | — |
| 2016-09-22 | $17.94 | $21.43 | 198,000 | — | — |
| 2016-09-21 | $17.40 | $20.78 | 149,200 | — | — |
| 2016-09-20 | $17.30 | $20.66 | 205,300 | — | — |
| 2016-09-19 | $17.25 | $20.60 | 129,400 | — | — |
| 2016-09-16 | $17.31 | $20.68 | 491,100 | — | — |
| 2016-09-15 | $17.62 | $21.05 | 182,500 | — | — |
| 2016-09-14 | $17.39 | $20.77 | 223,000 | — | — |
| 2016-09-13 | $17.51 | $20.92 | 322,200 | — | — |
| 2016-09-12 | $17.53 | $20.88 | 393,600 | — | — |
| 2016-09-09 | $17.09 | $20.36 | 337,900 | — | — |
| 2016-09-08 | $17.68 | $21.06 | 218,600 | — | — |
| 2016-09-07 | $17.82 | $21.22 | 628,700 | — | — |
| 2016-09-06 | $17.13 | $20.40 | 300,400 | — | — |
| 2016-09-02 | $17.11 | $20.38 | 406,100 | — | — |
| 2016-09-01 | $17.00 | $20.25 | 256,300 | — | — |
| 2016-08-31 | $17.04 | $20.30 | 514,200 | — | — |
| 2016-08-30 | $17.01 | $20.26 | 594,100 | — | — |
| 2016-08-29 | $17.06 | $20.32 | 503,100 | — | — |
| 2016-08-26 | $16.97 | $20.21 | 340,500 | — | — |
| 2016-08-25 | $17.40 | $20.72 | 782,700 | — | — |
| 2016-08-24 | $16.80 | $20.01 | 312,300 | — | — |
| 2016-08-23 | $16.85 | $20.07 | 225,100 | — | — |
| 2016-08-22 | $16.83 | $20.05 | 479,200 | — | — |
| 2016-08-19 | $16.72 | $19.91 | 222,800 | — | — |
| 2016-08-18 | $16.85 | $20.07 | 227,400 | — | — |
| 2016-08-17 | $16.92 | $20.15 | 277,900 | — | — |
| 2016-08-16 | $17.35 | $20.66 | 129,800 | — | — |
| 2016-08-15 | $17.52 | $20.87 | 128,000 | — | — |
| 2016-08-12 | $17.34 | $20.65 | 237,900 | — | — |
| 2016-08-11 | $17.46 | $20.80 | 421,100 | — | — |
| 2016-08-10 | $16.93 | $20.16 | 308,900 | — | — |
| 2016-08-09 | $17.00 | $20.25 | 322,800 | — | — |
| 2016-08-08 | $17.30 | $20.61 | 331,500 | — | — |
| 2016-08-05 | $17.35 | $20.66 | 315,500 | — | — |
| 2016-08-04 | $17.11 | $20.38 | 377,500 | — | — |
| 2016-08-03 | $17.07 | $20.33 | 331,000 | — | — |
| 2016-08-02 | $16.88 | $20.11 | 441,400 | — | — |
| 2016-08-01 | $17.90 | $21.32 | 310,100 | — | — |
| 2016-07-29 | $18.18 | $21.65 | 405,400 | — | — |
| 2016-07-28 | $18.11 | $21.57 | 579,100 | — | — |
| 2016-07-27 | $18.24 | $21.72 | 374,300 | — | — |
| 2016-07-26 | $18.88 | $22.49 | 325,500 | — | — |
| 2016-07-25 | $19.19 | $22.86 | 343,100 | — | — |
| 2016-07-22 | $19.00 | $22.63 | 305,800 | — | — |
| 2016-07-21 | $18.95 | $22.57 | 154,300 | — | — |
| 2016-07-20 | $18.92 | $22.53 | 151,300 | — | — |
| 2016-07-19 | $18.54 | $22.08 | 175,500 | — | — |
| 2016-07-18 | $18.77 | $22.36 | 361,200 | — | — |
| 2016-07-15 | $18.61 | $22.17 | 164,600 | — | — |
| 2016-07-14 | $18.68 | $22.25 | 201,900 | — | — |
| 2016-07-13 | $18.52 | $22.06 | 211,800 | — | — |
| 2016-07-12 | $18.67 | $22.24 | 244,700 | — | — |
| 2016-07-11 | $18.32 | $21.82 | 406,900 | — | — |
| 2016-07-08 | $18.25 | $21.74 | 248,700 | — | — |
| 2016-07-07 | $17.14 | $20.41 | 205,700 | — | — |
| 2016-07-06 | $17.06 | $20.32 | 208,100 | — | — |
| 2016-07-05 | $16.68 | $19.87 | 190,200 | — | — |
| 2016-07-01 | $17.60 | $20.96 | 228,800 | — | — |
| 2016-06-30 | $17.11 | $20.38 | 296,800 | — | — |
| 2016-06-29 | $17.02 | $20.27 | 233,900 | — | — |
| 2016-06-28 | $16.44 | $19.58 | 404,000 | — | — |
| 2016-06-27 | $16.15 | $19.24 | 359,200 | — | — |
| 2016-06-24 | $17.18 | $20.46 | 642,300 | — | — |
| 2016-06-23 | $17.58 | $20.94 | 250,900 | — | — |
| 2016-06-22 | $16.87 | $20.09 | 255,400 | — | — |
| 2016-06-21 | $17.28 | $20.58 | 355,600 | — | — |
| 2016-06-20 | $17.96 | $21.39 | 236,500 | — | — |
| 2016-06-17 | $17.58 | $20.94 | 672,000 | — | — |
| 2016-06-16 | $17.12 | $20.39 | 283,200 | — | — |
| 2016-06-15 | $17.03 | $20.28 | 309,500 | — | — |
| 2016-06-14 | $16.78 | $19.99 | 494,700 | — | — |
| 2016-06-13 | $16.73 | $19.93 | 663,300 | — | — |
| 2016-06-10 | $16.83 | $19.99 | 960,100 | — | — |
| 2016-06-09 | $17.05 | $20.25 | 522,200 | — | — |
| 2016-06-08 | $17.56 | $20.85 | 250,700 | — | — |
| 2016-06-07 | $17.53 | $20.82 | 259,500 | — | — |
| 2016-06-06 | $17.08 | $20.28 | 249,100 | — | — |
| 2016-06-03 | $16.96 | $20.14 | 318,400 | — | — |
| 2016-06-02 | $17.48 | $20.76 | 268,700 | — | — |
| 2016-06-01 | $17.68 | $21.00 | 336,100 | — | — |
| 2016-05-31 | $17.86 | $21.21 | 314,300 | — | — |
| 2016-05-27 | $17.63 | $20.94 | 209,700 | — | — |
| 2016-05-26 | $17.35 | $20.60 | 207,300 | — | — |
| 2016-05-25 | $17.34 | $20.59 | 246,700 | — | — |
| 2016-05-24 | $16.87 | $20.03 | 365,800 | — | — |
| 2016-05-23 | $16.41 | $19.49 | 321,700 | — | — |
| 2016-05-20 | $16.83 | $19.99 | 180,400 | — | — |
| 2016-05-19 | $16.48 | $19.57 | 461,400 | — | — |
| 2016-05-18 | $16.27 | $19.32 | 434,100 | — | — |
| 2016-05-17 | $16.75 | $19.89 | 279,200 | — | — |
| 2016-05-16 | $16.91 | $20.08 | 289,600 | — | — |
| 2016-05-13 | $16.96 | $20.14 | 294,700 | — | — |
| 2016-05-12 | $17.08 | $20.28 | 313,100 | — | — |
| 2016-05-11 | $16.95 | $20.13 | 370,900 | — | — |
| 2016-05-10 | $18.00 | $21.38 | 142,200 | — | — |
| 2016-05-09 | $17.72 | $21.04 | 143,900 | — | — |
| 2016-05-06 | $17.66 | $20.97 | 233,600 | — | — |
| 2016-05-05 | $17.39 | $20.65 | 293,400 | — | — |
| 2016-05-04 | $17.82 | $21.16 | 201,400 | — | — |
| 2016-05-03 | $18.05 | $21.43 | 342,100 | — | — |
| 2016-05-02 | $18.56 | $22.04 | 264,800 | — | — |
| 2016-04-29 | $18.76 | $22.28 | 324,900 | — | — |
| 2016-04-28 | $18.85 | $22.38 | 440,800 | — | — |
| 2016-04-27 | $18.82 | $22.35 | 499,000 | — | — |
| 2016-04-26 | $19.04 | $22.61 | 968,500 | — | — |
| 2016-04-25 | $16.52 | $19.62 | 579,800 | — | — |
| 2016-04-22 | $17.21 | $20.44 | 466,100 | — | — |
| 2016-04-21 | $16.96 | $20.14 | 480,600 | — | — |
| 2016-04-20 | $17.79 | $21.13 | 257,300 | — | — |
| 2016-04-19 | $17.70 | $21.02 | 258,900 | — | — |
| 2016-04-18 | $17.68 | $21.00 | 153,600 | — | — |
| 2016-04-15 | $17.47 | $20.75 | 316,000 | — | — |
| 2016-04-14 | $17.31 | $20.56 | 244,900 | — | — |
| 2016-04-13 | $17.35 | $20.60 | 425,600 | — | — |
| 2016-04-12 | $16.41 | $19.49 | 250,600 | — | — |
| 2016-04-11 | $16.31 | $19.37 | 423,000 | — | — |
| 2016-04-08 | $16.38 | $19.45 | 458,600 | — | — |
| 2016-04-07 | $16.53 | $19.63 | 671,400 | — | — |
| 2016-04-06 | $17.55 | $20.84 | 668,400 | — | — |
| 2016-04-05 | $17.33 | $20.58 | 824,900 | — | — |
| 2016-04-04 | $17.14 | $20.35 | 745,500 | — | — |
| 2016-04-01 | $17.93 | $21.29 | 540,600 | — | — |
| 2016-03-31 | $18.48 | $21.95 | 797,800 | — | — |
| 2016-03-30 | $18.98 | $22.54 | 158,200 | — | — |
| 2016-03-29 | $19.01 | $22.57 | 211,100 | — | — |
| 2016-03-28 | $18.39 | $21.84 | 187,300 | — | — |
| 2016-03-24 | $18.55 | $22.03 | 182,200 | — | — |
| 2016-03-23 | $18.44 | $21.90 | 308,100 | — | — |
| 2016-03-22 | $18.78 | $22.30 | 190,300 | — | — |
| 2016-03-21 | $19.05 | $22.62 | 203,900 | — | — |
| 2016-03-18 | $19.02 | $22.59 | 1,137,500 | — | — |
| 2016-03-17 | $18.57 | $22.05 | 327,600 | — | — |
| 2016-03-16 | $18.36 | $21.80 | 326,700 | — | — |
| 2016-03-15 | $18.41 | $21.86 | 283,800 | — | — |
| 2016-03-14 | $19.25 | $22.86 | 290,300 | — | — |
| 2016-03-11 | $20.27 | $24.07 | 371,300 | — | — |
| 2016-03-10 | $19.67 | $23.30 | 335,800 | — | — |
| 2016-03-09 | $19.64 | $23.26 | 277,900 | — | — |
| 2016-03-08 | $19.51 | $23.11 | 477,700 | — | — |
| 2016-03-07 | $20.03 | $23.73 | 294,400 | — | — |
| 2016-03-04 | $19.63 | $23.25 | 383,100 | — | — |
| 2016-03-03 | $19.69 | $23.32 | 254,700 | — | — |
| 2016-03-02 | $19.52 | $23.12 | 450,400 | — | — |
| 2016-03-01 | $19.25 | $22.80 | 454,800 | — | — |
| 2016-02-29 | $19.15 | $22.68 | 327,200 | — | — |
| 2016-02-26 | $19.50 | $23.10 | 392,400 | — | — |
| 2016-02-25 | $19.30 | $22.86 | 536,200 | — | — |
| 2016-02-24 | $18.34 | $21.72 | 1,014,100 | — | — |
| 2016-02-23 | $17.91 | $21.21 | 1,037,000 | — | — |
| 2016-02-22 | $16.52 | $19.57 | 607,000 | — | — |
| 2016-02-19 | $16.31 | $19.32 | 257,700 | — | — |
| 2016-02-18 | $16.67 | $19.75 | 362,200 | — | — |
| 2016-02-17 | $16.96 | $20.09 | 455,900 | — | — |
| 2016-02-16 | $16.68 | $19.76 | 509,200 | — | — |
| 2016-02-12 | $15.91 | $18.85 | 420,800 | — | — |
| 2016-02-11 | $15.99 | $18.94 | 513,300 | — | — |
| 2016-02-10 | $16.36 | $19.38 | 511,800 | — | — |
| 2016-02-09 | $16.25 | $19.25 | 619,200 | — | — |
| 2016-02-08 | $16.41 | $19.44 | 519,300 | — | — |
| 2016-02-05 | $16.49 | $19.53 | 390,100 | — | — |
| 2016-02-04 | $16.58 | $19.64 | 477,100 | — | — |
| 2016-02-03 | $16.47 | $19.51 | 418,200 | — | — |
| 2016-02-02 | $16.49 | $19.53 | 372,100 | — | — |
| 2016-02-01 | $17.11 | $20.27 | 194,300 | — | — |
| 2016-01-29 | $17.12 | $20.28 | 518,400 | — | — |
| 2016-01-28 | $16.57 | $19.63 | 627,500 | — | — |
| 2016-01-27 | $16.84 | $19.95 | 751,700 | — | — |
| 2016-01-26 | $18.17 | $21.52 | 328,500 | — | — |
| 2016-01-25 | $17.95 | $21.26 | 334,700 | — | — |
| 2016-01-22 | $18.40 | $21.79 | 658,000 | — | — |
| 2016-01-21 | $18.23 | $21.59 | 692,400 | — | — |
| 2016-01-20 | $18.22 | $21.58 | 2,143,700 | — | — |
| 2016-01-19 | $17.21 | $20.39 | 601,500 | — | — |
| 2016-01-15 | $17.94 | $21.25 | 584,500 | — | — |
| 2016-01-14 | $18.35 | $21.74 | 437,000 | — | — |
| 2016-01-13 | $18.22 | $21.58 | 604,800 | — | — |
| 2016-01-12 | $18.70 | $22.15 | 2,445,600 | — | — |
| 2016-01-11 | $19.04 | $22.55 | 869,200 | — | — |
| 2016-01-08 | $19.15 | $22.68 | 679,700 | — | — |
| 2016-01-07 | $20.13 | $23.84 | 643,200 | — | — |
| 2016-01-06 | $20.91 | $24.77 | 679,900 | — | — |
| 2016-01-05 | $21.99 | $26.05 | 243,200 | — | — |
| 2016-01-04 | $22.35 | $26.47 | 243,600 | — | — |