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
- 2006-02-01 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 | $24.15 | $30.96 | 183,900 | — | — |
| 2016-12-29 | $24.67 | $31.62 | 176,600 | — | — |
| 2016-12-28 | $24.90 | $31.92 | 235,600 | — | — |
| 2016-12-27 | $25.05 | $32.11 | 209,100 | — | — |
| 2016-12-23 | $24.47 | $31.37 | 207,000 | — | — |
| 2016-12-22 | $24.53 | $31.44 | 251,300 | — | — |
| 2016-12-21 | $24.84 | $31.84 | 327,700 | — | — |
| 2016-12-20 | $24.51 | $31.42 | 396,200 | — | — |
| 2016-12-19 | $23.27 | $29.83 | 336,700 | — | — |
| 2016-12-16 | $24.07 | $30.85 | 272,500 | — | — |
| 2016-12-15 | $24.56 | $31.48 | 392,200 | — | — |
| 2016-12-14 | $24.62 | $31.56 | 415,200 | — | — |
| 2016-12-13 | $24.47 | $31.37 | 570,700 | — | — |
| 2016-12-12 | $25.66 | $32.89 | 239,300 | — | — |
| 2016-12-09 | $25.94 | $33.25 | 207,000 | — | — |
| 2016-12-08 | $26.49 | $33.96 | 440,600 | — | — |
| 2016-12-07 | $26.73 | $34.26 | 888,300 | — | — |
| 2016-12-06 | $25.48 | $32.66 | 272,800 | — | — |
| 2016-12-05 | $25.39 | $32.55 | 399,800 | — | — |
| 2016-12-02 | $24.41 | $31.29 | 412,500 | — | — |
| 2016-12-01 | $24.41 | $31.29 | 390,000 | — | — |
| 2016-11-30 | $24.49 | $31.39 | 505,700 | — | — |
| 2016-11-29 | $24.12 | $30.92 | 621,800 | — | — |
| 2016-11-28 | $24.34 | $31.20 | 344,800 | — | — |
| 2016-11-25 | $24.48 | $31.38 | 310,400 | — | — |
| 2016-11-23 | $24.20 | $31.02 | 363,100 | — | — |
| 2016-11-22 | $24.15 | $30.96 | 1,014,000 | — | — |
| 2016-11-21 | $22.52 | $28.87 | 483,500 | — | — |
| 2016-11-18 | $21.71 | $27.83 | 394,200 | — | — |
| 2016-11-17 | $21.89 | $28.06 | 442,600 | — | — |
| 2016-11-16 | $22.32 | $28.61 | 378,900 | — | — |
| 2016-11-15 | $23.10 | $29.61 | 433,200 | — | — |
| 2016-11-14 | $23.11 | $29.62 | 476,600 | — | — |
| 2016-11-11 | $22.84 | $29.28 | 666,200 | — | — |
| 2016-11-10 | $24.40 | $31.28 | 529,700 | — | — |
| 2016-11-09 | $24.93 | $31.96 | 1,135,700 | — | — |
| 2016-11-08 | $26.07 | $33.42 | 414,400 | — | — |
| 2016-11-07 | $26.22 | $33.61 | 859,500 | — | — |
| 2016-11-04 | $25.07 | $32.14 | 1,042,600 | — | — |
| 2016-11-03 | $26.01 | $33.34 | 1,275,200 | — | — |
| 2016-11-02 | $22.84 | $29.28 | 341,500 | — | — |
| 2016-11-01 | $23.38 | $29.97 | 348,000 | — | — |
| 2016-10-31 | $23.91 | $30.65 | 239,000 | — | — |
| 2016-10-28 | $23.84 | $30.56 | 354,100 | — | — |
| 2016-10-27 | $23.71 | $30.39 | 242,100 | — | — |
| 2016-10-26 | $24.00 | $30.76 | 591,200 | — | — |
| 2016-10-25 | $23.72 | $30.41 | 1,113,600 | — | — |
| 2016-10-24 | $22.88 | $29.33 | 423,400 | — | — |
| 2016-10-21 | $22.43 | $28.75 | 358,500 | — | — |
| 2016-10-20 | $22.52 | $28.87 | 226,100 | — | — |
| 2016-10-19 | $22.23 | $28.50 | 588,100 | — | — |
| 2016-10-18 | $21.26 | $27.25 | 507,700 | — | — |
| 2016-10-17 | $20.69 | $26.52 | 308,100 | — | — |
| 2016-10-14 | $20.03 | $25.68 | 236,800 | — | — |
| 2016-10-13 | $19.68 | $25.23 | 193,500 | — | — |
| 2016-10-12 | $19.85 | $25.44 | 191,300 | — | — |
| 2016-10-11 | $19.65 | $25.19 | 269,100 | — | — |
| 2016-10-10 | $19.64 | $25.18 | 280,200 | — | — |
| 2016-10-07 | $19.14 | $24.53 | 186,800 | — | — |
| 2016-10-06 | $19.20 | $24.61 | 201,300 | — | — |
| 2016-10-05 | $19.22 | $24.64 | 145,400 | — | — |
| 2016-10-04 | $18.94 | $24.28 | 241,100 | — | — |
| 2016-10-03 | $19.79 | $25.37 | 160,800 | — | — |
| 2016-09-30 | $19.63 | $25.16 | 216,300 | — | — |
| 2016-09-29 | $19.69 | $25.24 | 270,500 | — | — |
| 2016-09-28 | $19.82 | $25.41 | 362,800 | — | — |
| 2016-09-27 | $18.89 | $24.21 | 359,800 | — | — |
| 2016-09-26 | $19.28 | $24.71 | 174,700 | — | — |
| 2016-09-23 | $19.58 | $25.10 | 236,300 | — | — |
| 2016-09-22 | $19.52 | $25.02 | 178,900 | — | — |
| 2016-09-21 | $19.75 | $25.32 | 229,800 | — | — |
| 2016-09-20 | $19.28 | $24.71 | 228,200 | — | — |
| 2016-09-19 | $19.15 | $24.55 | 199,400 | — | — |
| 2016-09-16 | $19.14 | $24.53 | 217,700 | — | — |
| 2016-09-15 | $19.33 | $24.78 | 842,600 | — | — |
| 2016-09-14 | $18.58 | $23.82 | 495,900 | — | — |
| 2016-09-13 | $18.88 | $24.20 | 200,800 | — | — |
| 2016-09-12 | $19.79 | $25.37 | 250,600 | — | — |
| 2016-09-09 | $19.66 | $25.20 | 274,400 | — | — |
| 2016-09-08 | $20.45 | $26.21 | 291,600 | — | — |
| 2016-09-07 | $20.14 | $25.82 | 204,700 | — | — |
| 2016-09-06 | $20.46 | $26.23 | 404,800 | — | — |
| 2016-09-02 | $20.10 | $25.77 | 175,200 | — | — |
| 2016-09-01 | $20.06 | $25.71 | 175,100 | — | — |
| 2016-08-31 | $20.00 | $25.64 | 403,000 | — | — |
| 2016-08-30 | $20.45 | $26.21 | 260,900 | — | — |
| 2016-08-29 | $20.77 | $26.62 | 205,900 | — | — |
| 2016-08-26 | $20.67 | $26.50 | 250,300 | — | — |
| 2016-08-25 | $20.87 | $26.75 | 327,500 | — | — |
| 2016-08-24 | $20.99 | $26.91 | 295,900 | — | — |
| 2016-08-23 | $21.18 | $27.15 | 243,000 | — | — |
| 2016-08-22 | $21.32 | $27.33 | 175,900 | — | — |
| 2016-08-19 | $21.69 | $27.80 | 255,400 | — | — |
| 2016-08-18 | $22.15 | $28.39 | 160,800 | — | — |
| 2016-08-17 | $21.94 | $28.12 | 161,800 | — | — |
| 2016-08-16 | $22.12 | $28.35 | 225,400 | — | — |
| 2016-08-15 | $22.24 | $28.51 | 259,100 | — | — |
| 2016-08-12 | $21.93 | $28.11 | 248,500 | — | — |
| 2016-08-11 | $22.58 | $28.94 | 359,400 | — | — |
| 2016-08-10 | $22.55 | $28.91 | 323,700 | — | — |
| 2016-08-09 | $22.67 | $29.06 | 474,400 | — | — |
| 2016-08-08 | $23.30 | $29.87 | 487,100 | — | — |
| 2016-08-05 | $23.05 | $29.55 | 372,900 | — | — |
| 2016-08-04 | $22.58 | $28.94 | 490,800 | — | — |
| 2016-08-03 | $23.40 | $30.00 | 1,573,000 | — | — |
| 2016-08-02 | $20.98 | $26.89 | 315,500 | — | — |
| 2016-08-01 | $21.36 | $27.38 | 250,200 | — | — |
| 2016-07-29 | $21.71 | $27.83 | 280,200 | — | — |
| 2016-07-28 | $21.64 | $27.74 | 378,700 | — | — |
| 2016-07-27 | $22.15 | $28.39 | 566,300 | — | — |
| 2016-07-26 | $21.93 | $28.11 | 724,800 | — | — |
| 2016-07-25 | $21.25 | $27.24 | 295,100 | — | — |
| 2016-07-22 | $21.32 | $27.33 | 356,300 | — | — |
| 2016-07-21 | $21.26 | $27.25 | 401,400 | — | — |
| 2016-07-20 | $21.02 | $26.94 | 283,400 | — | — |
| 2016-07-19 | $21.69 | $27.80 | 285,400 | — | — |
| 2016-07-18 | $22.29 | $28.57 | 602,300 | — | — |
| 2016-07-15 | $21.23 | $27.21 | 264,600 | — | — |
| 2016-07-14 | $21.26 | $27.25 | 285,700 | — | — |
| 2016-07-13 | $21.25 | $27.24 | 512,600 | — | — |
| 2016-07-12 | $20.69 | $26.52 | 413,300 | — | — |
| 2016-07-11 | $20.06 | $25.71 | 192,800 | — | — |
| 2016-07-08 | $19.30 | $24.74 | 220,500 | — | — |
| 2016-07-07 | $18.78 | $24.07 | 352,000 | — | — |
| 2016-07-06 | $18.70 | $23.97 | 271,600 | — | — |
| 2016-07-05 | $18.98 | $24.33 | 257,600 | — | — |
| 2016-07-01 | $19.57 | $25.09 | 350,000 | — | — |
| 2016-06-30 | $19.06 | $24.43 | 273,800 | — | — |
| 2016-06-29 | $18.56 | $23.79 | 284,200 | — | — |
| 2016-06-28 | $18.38 | $23.56 | 171,200 | — | — |
| 2016-06-27 | $17.82 | $22.84 | 387,200 | — | — |
| 2016-06-24 | $18.41 | $23.60 | 250,300 | — | — |
| 2016-06-23 | $19.82 | $25.41 | 242,600 | — | — |
| 2016-06-22 | $19.42 | $24.89 | 149,500 | — | — |
| 2016-06-21 | $19.39 | $24.86 | 214,400 | — | — |
| 2016-06-20 | $19.72 | $25.28 | 144,100 | — | — |
| 2016-06-17 | $19.50 | $25.00 | 160,700 | — | — |
| 2016-06-16 | $19.34 | $24.79 | 147,300 | — | — |
| 2016-06-15 | $19.35 | $24.80 | 246,900 | — | — |
| 2016-06-14 | $18.98 | $24.33 | 183,700 | — | — |
| 2016-06-13 | $19.30 | $24.74 | 300,700 | — | — |
| 2016-06-10 | $19.53 | $25.03 | 417,200 | — | — |
| 2016-06-09 | $19.97 | $25.60 | 294,100 | — | — |
| 2016-06-08 | $20.52 | $26.30 | 524,500 | — | — |
| 2016-06-07 | $20.54 | $26.33 | 684,000 | — | — |
| 2016-06-06 | $20.57 | $26.37 | 528,800 | — | — |
| 2016-06-03 | $19.56 | $25.07 | 642,000 | — | — |
| 2016-06-02 | $18.65 | $23.91 | 999,000 | — | — |
| 2016-06-01 | $18.28 | $23.43 | 575,700 | — | — |
| 2016-05-31 | $18.24 | $23.38 | 509,500 | — | — |
| 2016-05-27 | $18.62 | $23.87 | 284,500 | — | — |
| 2016-05-26 | $18.84 | $24.15 | 544,200 | — | — |
| 2016-05-25 | $18.95 | $24.29 | 500,600 | — | — |
| 2016-05-24 | $18.29 | $23.45 | 538,400 | — | — |
| 2016-05-23 | $18.73 | $24.01 | 425,100 | — | — |
| 2016-05-20 | $18.55 | $23.78 | 603,400 | — | — |
| 2016-05-19 | $18.53 | $23.75 | 514,000 | — | — |
| 2016-05-18 | $18.25 | $23.39 | 639,100 | — | — |
| 2016-05-17 | $18.53 | $23.75 | 536,900 | — | — |
| 2016-05-16 | $18.32 | $23.48 | 454,600 | — | — |
| 2016-05-13 | $17.85 | $22.88 | 436,500 | — | — |
| 2016-05-12 | $17.69 | $22.68 | 448,600 | — | — |
| 2016-05-11 | $17.76 | $22.77 | 616,000 | — | — |
| 2016-05-10 | $17.34 | $22.23 | 641,400 | — | — |
| 2016-05-09 | $16.25 | $20.83 | 1,033,900 | — | — |
| 2016-05-06 | $18.35 | $23.52 | 764,200 | — | — |
| 2016-05-05 | $18.79 | $22.93 | 264,700 | — | — |
| 2016-05-04 | $19.24 | $23.48 | 531,300 | — | — |
| 2016-05-03 | $19.16 | $23.38 | 551,400 | — | — |
| 2016-05-02 | $20.08 | $24.51 | 427,400 | — | — |
| 2016-04-29 | $20.41 | $24.91 | 382,300 | — | — |
| 2016-04-28 | $19.90 | $24.29 | 384,100 | — | — |
| 2016-04-27 | $19.70 | $24.04 | 446,600 | — | — |
| 2016-04-26 | $18.66 | $22.77 | 563,200 | — | — |
| 2016-04-25 | $18.58 | $22.68 | 672,800 | — | — |
| 2016-04-22 | $20.11 | $24.54 | 432,000 | — | — |
| 2016-04-21 | $19.48 | $23.77 | 167,400 | — | — |
| 2016-04-20 | $19.74 | $24.09 | 442,400 | — | — |
| 2016-04-19 | $19.82 | $24.19 | 709,800 | — | — |
| 2016-04-18 | $19.35 | $23.62 | 291,900 | — | — |
| 2016-04-15 | $19.41 | $23.69 | 239,500 | — | — |
| 2016-04-14 | $19.28 | $23.53 | 405,700 | — | — |
| 2016-04-13 | $19.60 | $23.92 | 1,292,500 | — | — |
| 2016-04-12 | $19.14 | $23.36 | 339,800 | — | — |
| 2016-04-11 | $18.69 | $22.81 | 310,900 | — | — |
| 2016-04-08 | $18.48 | $22.55 | 310,300 | — | — |
| 2016-04-07 | $18.01 | $21.98 | 222,400 | — | — |
| 2016-04-06 | $17.94 | $21.89 | 210,600 | — | — |
| 2016-04-05 | $17.91 | $21.86 | 219,800 | — | — |
| 2016-04-04 | $17.84 | $21.77 | 170,800 | — | — |
| 2016-04-01 | $18.22 | $22.24 | 189,400 | — | — |
| 2016-03-31 | $17.98 | $21.94 | 152,200 | — | — |
| 2016-03-30 | $18.19 | $22.20 | 350,900 | — | — |
| 2016-03-29 | $18.13 | $22.13 | 362,800 | — | — |
| 2016-03-28 | $17.84 | $21.77 | 203,900 | — | — |
| 2016-03-24 | $17.88 | $21.82 | 367,200 | — | — |
| 2016-03-23 | $17.66 | $21.55 | 219,900 | — | — |
| 2016-03-22 | $18.12 | $22.11 | 300,200 | — | — |
| 2016-03-21 | $18.03 | $22.00 | 282,200 | — | — |
| 2016-03-18 | $18.27 | $22.30 | 369,800 | — | — |
| 2016-03-17 | $18.16 | $22.16 | 344,100 | — | — |
| 2016-03-16 | $17.70 | $21.60 | 917,000 | — | — |
| 2016-03-15 | $17.19 | $20.98 | 449,900 | — | — |
| 2016-03-14 | $17.29 | $21.10 | 263,200 | — | — |
| 2016-03-11 | $17.58 | $21.46 | 495,800 | — | — |
| 2016-03-10 | $17.24 | $21.04 | 378,700 | — | — |
| 2016-03-09 | $16.85 | $20.56 | 580,500 | — | — |
| 2016-03-08 | $16.82 | $20.53 | 332,400 | — | — |
| 2016-03-07 | $17.57 | $21.44 | 911,900 | — | — |
| 2016-03-04 | $17.41 | $21.25 | 1,010,600 | — | — |
| 2016-03-03 | $17.08 | $20.85 | 717,500 | — | — |
| 2016-03-02 | $16.97 | $20.71 | 793,000 | — | — |
| 2016-03-01 | $15.50 | $18.92 | 411,400 | — | — |
| 2016-02-29 | $14.96 | $18.26 | 300,000 | — | — |
| 2016-02-26 | $14.79 | $18.05 | 438,600 | — | — |
| 2016-02-25 | $14.69 | $17.93 | 469,200 | — | — |
| 2016-02-24 | $14.67 | $17.90 | 1,250,200 | — | — |
| 2016-02-23 | $12.65 | $15.44 | 376,900 | — | — |
| 2016-02-22 | $13.38 | $16.33 | 235,500 | — | — |
| 2016-02-19 | $12.60 | $15.38 | 207,200 | — | — |
| 2016-02-18 | $12.62 | $15.40 | 157,500 | — | — |
| 2016-02-17 | $12.95 | $15.80 | 310,000 | — | — |
| 2016-02-16 | $12.22 | $14.91 | 403,700 | — | — |
| 2016-02-12 | $11.88 | $14.50 | 251,200 | — | — |
| 2016-02-11 | $11.36 | $13.86 | 219,000 | — | — |
| 2016-02-10 | $11.70 | $14.28 | 143,000 | — | — |
| 2016-02-09 | $11.91 | $14.54 | 157,200 | — | — |
| 2016-02-08 | $12.20 | $14.89 | 116,000 | — | — |
| 2016-02-05 | $12.39 | $15.12 | 138,100 | — | — |
| 2016-02-04 | $12.73 | $15.54 | 340,000 | — | — |
| 2016-02-03 | $11.62 | $14.18 | 339,800 | — | — |
| 2016-02-02 | $11.26 | $13.74 | 218,100 | — | — |
| 2016-02-01 | $11.66 | $14.23 | 190,900 | — | — |
| 2016-01-29 | $11.88 | $14.50 | 260,700 | — | — |
| 2016-01-28 | $11.52 | $14.06 | 205,300 | — | — |
| 2016-01-27 | $11.22 | $13.69 | 205,900 | — | — |
| 2016-01-26 | $11.17 | $13.63 | 205,800 | — | — |
| 2016-01-25 | $10.70 | $13.06 | 137,600 | — | — |
| 2016-01-22 | $11.29 | $13.78 | 279,300 | — | — |
| 2016-01-21 | $10.84 | $13.23 | 272,500 | — | — |
| 2016-01-20 | $10.65 | $13.00 | 403,400 | — | — |
| 2016-01-19 | $10.81 | $13.19 | 360,600 | — | — |
| 2016-01-15 | $10.56 | $12.89 | 255,500 | — | — |
| 2016-01-14 | $10.69 | $13.05 | 209,700 | — | — |
| 2016-01-13 | $10.60 | $12.94 | 189,500 | — | — |
| 2016-01-12 | $10.86 | $13.25 | 231,900 | — | — |
| 2016-01-11 | $10.80 | $13.18 | 432,800 | — | — |
| 2016-01-08 | $11.01 | $13.44 | 290,200 | — | — |
| 2016-01-07 | $11.31 | $13.80 | 308,200 | — | — |
| 2016-01-06 | $11.71 | $14.29 | 260,400 | — | — |
| 2016-01-05 | $11.96 | $14.60 | 341,100 | — | — |
| 2016-01-04 | $12.16 | $14.84 | 387,800 | — | — |