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
- 2010-01-05 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 | $20.78 | $20.78 | 75,400 | — | — |
| 2016-12-29 | $20.53 | $20.53 | 68,600 | — | — |
| 2016-12-28 | $20.52 | $20.52 | 96,200 | — | — |
| 2016-12-27 | $20.73 | $20.73 | 190,500 | — | — |
| 2016-12-23 | $20.43 | $20.43 | 80,700 | — | — |
| 2016-12-22 | $20.35 | $20.35 | 69,100 | — | — |
| 2016-12-21 | $20.28 | $20.28 | 117,500 | — | — |
| 2016-12-20 | $20.47 | $20.47 | 96,400 | — | — |
| 2016-12-19 | $20.53 | $20.53 | 175,900 | — | — |
| 2016-12-16 | $20.13 | $20.13 | 80,200 | — | — |
| 2016-12-15 | $20.24 | $20.24 | 116,100 | — | — |
| 2016-12-14 | $20.46 | $20.46 | 107,800 | — | — |
| 2016-12-13 | $20.98 | $20.98 | 190,300 | — | — |
| 2016-12-12 | $20.52 | $20.52 | 140,200 | — | — |
| 2016-12-09 | $20.38 | $20.38 | 115,100 | — | — |
| 2016-12-08 | $20.04 | $20.04 | 92,000 | — | — |
| 2016-12-07 | $20.22 | $20.22 | 142,100 | — | — |
| 2016-12-06 | $20.31 | $20.31 | 101,500 | — | — |
| 2016-12-05 | $20.35 | $20.35 | 75,300 | — | — |
| 2016-12-02 | $20.40 | $20.40 | 81,800 | — | — |
| 2016-12-01 | $20.27 | $20.27 | 166,600 | — | — |
| 2016-11-30 | $20.68 | $20.68 | 78,000 | — | — |
| 2016-11-29 | $20.97 | $20.97 | 124,500 | — | — |
| 2016-11-28 | $21.00 | $21.00 | 96,400 | — | — |
| 2016-11-25 | $20.69 | $20.69 | 75,400 | — | — |
| 2016-11-23 | $21.05 | $21.05 | 215,500 | — | — |
| 2016-11-22 | $21.07 | $21.07 | 194,000 | — | — |
| 2016-11-21 | $21.15 | $21.15 | 43,400 | — | — |
| 2016-11-18 | $20.96 | $20.96 | 43,300 | — | — |
| 2016-11-17 | $21.56 | $21.56 | 54,800 | — | — |
| 2016-11-16 | $21.46 | $21.46 | 70,500 | — | — |
| 2016-11-15 | $21.46 | $21.46 | 75,900 | — | — |
| 2016-11-14 | $21.24 | $21.24 | 28,700 | — | — |
| 2016-11-11 | $21.83 | $21.83 | 43,900 | — | — |
| 2016-11-10 | $21.60 | $21.60 | 79,200 | — | — |
| 2016-11-09 | $21.35 | $21.35 | 53,900 | — | — |
| 2016-11-08 | $21.43 | $21.43 | 41,700 | — | — |
| 2016-11-07 | $21.84 | $21.84 | 13,000 | — | — |
| 2016-11-04 | $22.14 | $22.14 | 28,100 | — | — |
| 2016-11-03 | $22.54 | $22.54 | 31,000 | — | — |
| 2016-11-02 | $22.30 | $22.30 | 35,100 | — | — |
| 2016-11-01 | $22.57 | $22.57 | 46,900 | — | — |
| 2016-10-31 | $22.45 | $22.45 | 33,000 | — | — |
| 2016-10-28 | $23.01 | $23.01 | 24,600 | — | — |
| 2016-10-27 | $22.78 | $22.78 | 15,000 | — | — |
| 2016-10-26 | $23.05 | $23.05 | 20,000 | — | — |
| 2016-10-25 | $22.73 | $22.73 | 16,500 | — | — |
| 2016-10-24 | $23.06 | $23.06 | 12,000 | — | — |
| 2016-10-21 | $22.83 | $22.83 | 16,000 | — | — |
| 2016-10-20 | $23.25 | $23.25 | 13,500 | — | — |
| 2016-10-19 | $23.26 | $23.26 | 17,900 | — | — |
| 2016-10-18 | $23.29 | $23.29 | 15,100 | — | — |
| 2016-10-17 | $23.25 | $23.25 | 30,800 | — | — |
| 2016-10-14 | $23.27 | $23.27 | 11,600 | — | — |
| 2016-10-13 | $23.48 | $23.48 | 24,500 | — | — |
| 2016-10-12 | $23.40 | $23.40 | 32,500 | — | — |
| 2016-10-11 | $23.62 | $23.62 | 53,100 | — | — |
| 2016-10-10 | $23.77 | $23.77 | 6,500 | — | — |
| 2016-10-07 | $23.61 | $23.61 | 9,000 | — | — |
| 2016-10-06 | $23.31 | $23.31 | 15,100 | — | — |
| 2016-10-05 | $23.62 | $23.62 | 23,900 | — | — |
| 2016-10-04 | $23.57 | $23.57 | 9,100 | — | — |
| 2016-10-03 | $23.79 | $23.79 | 11,100 | — | — |
| 2016-09-30 | $23.96 | $23.96 | 17,300 | — | — |
| 2016-09-29 | $23.83 | $23.83 | 14,500 | — | — |
| 2016-09-28 | $24.34 | $24.34 | 19,000 | — | — |
| 2016-09-27 | $24.46 | $24.46 | 55,800 | — | — |
| 2016-09-26 | $23.90 | $23.90 | 15,200 | — | — |
| 2016-09-23 | $23.76 | $23.76 | 13,500 | — | — |
| 2016-09-22 | $23.83 | $23.83 | 38,300 | — | — |
| 2016-09-21 | $23.75 | $23.75 | 40,000 | — | — |
| 2016-09-20 | $22.90 | $22.90 | 26,800 | — | — |
| 2016-09-19 | $22.60 | $22.60 | 29,100 | — | — |
| 2016-09-16 | $22.50 | $22.50 | 17,100 | — | — |
| 2016-09-15 | $22.55 | $22.55 | 43,600 | — | — |
| 2016-09-14 | $22.64 | $22.64 | 18,500 | — | — |
| 2016-09-13 | $22.93 | $22.93 | 23,600 | — | — |
| 2016-09-12 | $23.13 | $23.13 | 32,200 | — | — |
| 2016-09-09 | $22.78 | $22.78 | 19,400 | — | — |
| 2016-09-08 | $23.11 | $23.11 | 313,100 | — | — |
| 2016-09-07 | $23.21 | $23.21 | 14,500 | — | — |
| 2016-09-06 | $23.07 | $23.07 | 52,700 | — | — |
| 2016-09-02 | $22.92 | $22.92 | 12,400 | — | — |
| 2016-09-01 | $22.68 | $22.68 | 36,200 | — | — |
| 2016-08-31 | $22.07 | $22.07 | 29,100 | — | — |
| 2016-08-30 | $22.48 | $22.48 | 17,900 | — | — |
| 2016-08-29 | $22.35 | $22.35 | 30,700 | — | — |
| 2016-08-26 | $22.34 | $22.34 | 40,200 | — | — |
| 2016-08-25 | $22.52 | $22.52 | 18,400 | — | — |
| 2016-08-24 | $22.75 | $22.75 | 14,800 | — | — |
| 2016-08-23 | $22.85 | $22.85 | 37,900 | — | — |
| 2016-08-22 | $22.63 | $22.63 | 37,200 | — | — |
| 2016-08-19 | $22.59 | $22.59 | 14,900 | — | — |
| 2016-08-18 | $22.85 | $22.85 | 24,400 | — | — |
| 2016-08-17 | $23.30 | $23.30 | 12,600 | — | — |
| 2016-08-16 | $23.29 | $23.29 | 44,900 | — | — |
| 2016-08-15 | $23.43 | $23.43 | 8,800 | — | — |
| 2016-08-12 | $23.70 | $23.70 | 12,000 | — | — |
| 2016-08-11 | $23.54 | $23.54 | 15,000 | — | — |
| 2016-08-10 | $23.51 | $23.51 | 19,500 | — | — |
| 2016-08-09 | $23.34 | $23.34 | 19,700 | — | — |
| 2016-08-08 | $23.29 | $23.29 | 38,000 | — | — |
| 2016-08-05 | $23.04 | $23.04 | 19,600 | — | — |
| 2016-08-04 | $23.50 | $23.50 | 20,400 | — | — |
| 2016-08-03 | $23.31 | $23.31 | 49,000 | — | — |
| 2016-08-02 | $23.26 | $23.26 | 26,400 | — | — |
| 2016-08-01 | $23.30 | $23.30 | 29,900 | — | — |
| 2016-07-29 | $22.67 | $22.67 | 17,700 | — | — |
| 2016-07-28 | $21.77 | $21.77 | 166,700 | — | — |
| 2016-07-27 | $21.60 | $21.60 | 13,400 | — | — |
| 2016-07-26 | $21.56 | $21.56 | 23,800 | — | — |
| 2016-07-25 | $21.52 | $21.52 | 13,600 | — | — |
| 2016-07-22 | $21.20 | $21.20 | 117,300 | — | — |
| 2016-07-21 | $21.02 | $21.02 | 73,900 | — | — |
| 2016-07-20 | $21.11 | $21.11 | 147,500 | — | — |
| 2016-07-19 | $20.89 | $20.89 | 29,700 | — | — |
| 2016-07-18 | $20.69 | $20.69 | 47,400 | — | — |
| 2016-07-15 | $20.73 | $20.73 | 16,600 | — | — |
| 2016-07-14 | $21.24 | $21.24 | 17,900 | — | — |
| 2016-07-13 | $21.10 | $21.10 | 26,400 | — | — |
| 2016-07-12 | $21.50 | $21.50 | 24,600 | — | — |
| 2016-07-11 | $21.77 | $21.77 | 11,200 | — | — |
| 2016-07-08 | $21.49 | $21.49 | 20,500 | — | — |
| 2016-07-07 | $21.79 | $21.79 | 47,600 | — | — |
| 2016-07-06 | $21.58 | $21.58 | 22,600 | — | — |
| 2016-07-05 | $21.68 | $21.68 | 23,300 | — | — |
| 2016-07-01 | $21.45 | $21.45 | 16,300 | — | — |
| 2016-06-30 | $21.54 | $21.54 | 33,100 | — | — |
| 2016-06-29 | $21.80 | $21.80 | 27,300 | — | — |
| 2016-06-28 | $21.35 | $21.35 | 68,300 | — | — |
| 2016-06-27 | $21.08 | $21.08 | 53,800 | — | — |
| 2016-06-24 | $20.58 | $20.58 | 77,800 | — | — |
| 2016-06-23 | $21.30 | $21.30 | 23,900 | — | — |
| 2016-06-22 | $21.03 | $21.03 | 30,300 | — | — |
| 2016-06-21 | $21.38 | $21.38 | 49,500 | — | — |
| 2016-06-20 | $21.35 | $21.35 | 49,600 | — | — |
| 2016-06-17 | $20.74 | $20.74 | 103,200 | — | — |
| 2016-06-16 | $20.60 | $20.60 | 37,000 | — | — |
| 2016-06-15 | $20.82 | $20.82 | 64,900 | — | — |
| 2016-06-14 | $20.61 | $20.61 | 144,500 | — | — |
| 2016-06-13 | $20.89 | $20.89 | 23,600 | — | — |
| 2016-06-10 | $21.00 | $21.00 | 16,400 | — | — |
| 2016-06-09 | $21.30 | $21.30 | 12,100 | — | — |
| 2016-06-08 | $21.42 | $21.42 | 49,500 | — | — |
| 2016-06-07 | $21.43 | $21.43 | 61,000 | — | — |
| 2016-06-06 | $21.47 | $21.47 | 18,300 | — | — |
| 2016-06-03 | $21.38 | $21.38 | 41,300 | — | — |
| 2016-06-02 | $21.06 | $21.06 | 38,200 | — | — |
| 2016-06-01 | $21.33 | $21.33 | 629,700 | — | — |
| 2016-05-31 | $21.57 | $21.57 | 83,100 | — | — |
| 2016-05-27 | $21.50 | $21.50 | 60,900 | — | — |
| 2016-05-26 | $21.87 | $21.87 | 679,000 | — | — |
| 2016-05-25 | $21.50 | $21.50 | 25,300 | — | — |
| 2016-05-24 | $21.64 | $21.64 | 74,700 | — | — |
| 2016-05-23 | $21.48 | $21.48 | 174,100 | — | — |
| 2016-05-20 | $21.24 | $21.24 | 134,900 | — | — |
| 2016-05-19 | $21.28 | $21.28 | 30,600 | — | — |
| 2016-05-18 | $21.49 | $21.49 | 37,300 | — | — |
| 2016-05-17 | $21.78 | $21.78 | 32,000 | — | — |
| 2016-05-16 | $22.08 | $22.08 | 42,500 | — | — |
| 2016-05-13 | $22.39 | $22.39 | 11,200 | — | — |
| 2016-05-12 | $22.99 | $22.99 | 13,800 | — | — |
| 2016-05-11 | $23.09 | $23.09 | 56,300 | — | — |
| 2016-05-10 | $23.60 | $23.60 | 35,700 | — | — |
| 2016-05-09 | $24.19 | $24.19 | 10,500 | — | — |
| 2016-05-06 | $23.94 | $23.94 | 48,500 | — | — |
| 2016-05-05 | $23.63 | $23.63 | 13,800 | — | — |
| 2016-05-04 | $23.52 | $23.52 | 12,200 | — | — |
| 2016-05-03 | $23.76 | $23.76 | 20,200 | — | — |
| 2016-05-02 | $23.94 | $23.94 | 13,100 | — | — |
| 2016-04-29 | $23.96 | $23.96 | 21,500 | — | — |
| 2016-04-28 | $23.86 | $23.86 | 110,700 | — | — |
| 2016-04-27 | $24.45 | $24.45 | 122,400 | — | — |
| 2016-04-26 | $24.78 | $24.78 | 12,100 | — | — |
| 2016-04-25 | $24.60 | $24.60 | 12,500 | — | — |
| 2016-04-22 | $24.93 | $24.93 | 42,500 | — | — |
| 2016-04-21 | $24.80 | $24.80 | 14,100 | — | — |
| 2016-04-20 | $24.76 | $24.76 | 15,100 | — | — |
| 2016-04-19 | $24.56 | $24.56 | 12,600 | — | — |
| 2016-04-18 | $24.59 | $24.59 | 22,800 | — | — |
| 2016-04-15 | $24.74 | $24.74 | 14,800 | — | — |
| 2016-04-14 | $24.68 | $24.68 | 37,100 | — | — |
| 2016-04-13 | $24.28 | $24.28 | 32,100 | — | — |
| 2016-04-12 | $24.00 | $24.00 | 11,200 | — | — |
| 2016-04-11 | $23.63 | $23.63 | 16,300 | — | — |
| 2016-04-08 | $23.85 | $23.85 | 11,400 | — | — |
| 2016-04-07 | $23.50 | $23.50 | 13,800 | — | — |
| 2016-04-06 | $23.18 | $23.18 | 56,200 | — | — |
| 2016-04-05 | $22.49 | $22.49 | 69,800 | — | — |
| 2016-04-04 | $22.50 | $22.50 | 15,100 | — | — |
| 2016-04-01 | $22.31 | $22.31 | 21,000 | — | — |
| 2016-03-31 | $22.82 | $22.82 | 11,800 | — | — |
| 2016-03-30 | $23.39 | $23.39 | 15,900 | — | — |
| 2016-03-29 | $23.58 | $23.58 | 18,000 | — | — |
| 2016-03-28 | $24.10 | $24.10 | 33,700 | — | — |
| 2016-03-24 | $23.91 | $23.91 | 18,300 | — | — |
| 2016-03-23 | $23.89 | $23.89 | 11,100 | — | — |
| 2016-03-22 | $24.02 | $24.02 | 16,700 | — | — |
| 2016-03-21 | $23.75 | $23.75 | 20,100 | — | — |
| 2016-03-18 | $23.70 | $23.70 | 28,500 | — | — |
| 2016-03-17 | $24.11 | $24.11 | 11,800 | — | — |
| 2016-03-16 | $23.92 | $23.92 | 15,100 | — | — |
| 2016-03-15 | $23.99 | $23.99 | 17,100 | — | — |
| 2016-03-14 | $24.16 | $24.16 | 13,100 | — | — |
| 2016-03-11 | $24.30 | $24.30 | 13,800 | — | — |
| 2016-03-10 | $24.06 | $24.06 | 9,800 | — | — |
| 2016-03-09 | $23.87 | $23.87 | 14,400 | — | — |
| 2016-03-08 | $24.15 | $24.15 | 16,000 | — | — |
| 2016-03-07 | $24.24 | $24.24 | 24,900 | — | — |
| 2016-03-04 | $24.41 | $24.41 | 12,600 | — | — |
| 2016-03-03 | $24.42 | $24.42 | 11,100 | — | — |
| 2016-03-02 | $24.60 | $24.60 | 18,700 | — | — |
| 2016-03-01 | $24.21 | $24.21 | 24,700 | — | — |
| 2016-02-29 | $23.89 | $23.89 | 17,500 | — | — |
| 2016-02-26 | $24.19 | $24.19 | 26,100 | — | — |
| 2016-02-25 | $24.08 | $24.08 | 11,200 | — | — |
| 2016-02-24 | $24.07 | $24.07 | 46,000 | — | — |
| 2016-02-23 | $23.76 | $23.76 | 21,100 | — | — |
| 2016-02-22 | $24.15 | $24.15 | 20,700 | — | — |
| 2016-02-19 | $23.76 | $23.76 | 35,600 | — | — |
| 2016-02-18 | $23.86 | $23.86 | 13,100 | — | — |
| 2016-02-17 | $23.60 | $23.60 | 48,200 | — | — |
| 2016-02-16 | $23.83 | $23.83 | 20,500 | — | — |
| 2016-02-12 | $23.20 | $23.20 | 34,600 | — | — |
| 2016-02-11 | $23.28 | $23.28 | 19,300 | — | — |
| 2016-02-10 | $23.53 | $23.53 | 17,600 | — | — |
| 2016-02-09 | $24.35 | $24.35 | 25,500 | — | — |
| 2016-02-08 | $24.64 | $24.64 | 26,900 | — | — |
| 2016-02-05 | $24.12 | $24.12 | 16,800 | — | — |
| 2016-02-04 | $24.19 | $24.19 | 18,400 | — | — |
| 2016-02-03 | $25.39 | $25.39 | 36,900 | — | — |
| 2016-02-02 | $24.38 | $24.38 | 25,900 | — | — |
| 2016-02-01 | $23.96 | $23.96 | 14,900 | — | — |
| 2016-01-29 | $24.22 | $24.22 | 149,200 | — | — |
| 2016-01-28 | $23.96 | $23.96 | 16,100 | — | — |
| 2016-01-27 | $23.94 | $23.94 | 12,200 | — | — |
| 2016-01-26 | $24.04 | $24.04 | 21,600 | — | — |
| 2016-01-25 | $23.56 | $23.56 | 18,000 | — | — |
| 2016-01-22 | $23.74 | $23.74 | 22,400 | — | — |
| 2016-01-21 | $23.11 | $23.11 | 32,900 | — | — |
| 2016-01-20 | $22.98 | $22.98 | 83,500 | — | — |
| 2016-01-19 | $23.55 | $23.55 | 42,400 | — | — |
| 2016-01-15 | $23.50 | $23.50 | 36,600 | — | — |
| 2016-01-14 | $23.85 | $23.85 | 18,800 | — | — |
| 2016-01-13 | $23.69 | $23.69 | 29,200 | — | — |
| 2016-01-12 | $24.15 | $24.15 | 20,600 | — | — |
| 2016-01-11 | $24.30 | $24.30 | 23,200 | — | — |
| 2016-01-08 | $24.16 | $24.16 | 38,000 | — | — |
| 2016-01-07 | $24.70 | $24.70 | 14,100 | — | — |
| 2016-01-06 | $24.55 | $24.55 | 15,600 | — | — |
| 2016-01-05 | $24.68 | $24.68 | 14,600 | — | — |
| 2016-01-04 | $24.66 | $24.66 | 26,100 | — | — |