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
- 2002-03-21 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 | $29.62 | $33.12 | 418,400 | — | — |
| 2016-12-29 | $29.51 | $33.00 | 383,900 | — | — |
| 2016-12-28 | $29.65 | $33.15 | 484,900 | — | — |
| 2016-12-27 | $29.83 | $33.36 | 312,600 | — | — |
| 2016-12-23 | $29.47 | $32.95 | 278,100 | — | — |
| 2016-12-22 | $29.41 | $32.89 | 336,500 | — | — |
| 2016-12-21 | $29.48 | $32.96 | 409,700 | — | — |
| 2016-12-20 | $29.50 | $32.99 | 518,200 | — | — |
| 2016-12-19 | $28.79 | $32.19 | 577,800 | — | — |
| 2016-12-16 | $28.82 | $32.23 | 2,849,500 | — | — |
| 2016-12-15 | $29.15 | $32.60 | 792,900 | — | — |
| 2016-12-14 | $29.03 | $32.46 | 564,000 | — | — |
| 2016-12-13 | $29.32 | $32.79 | 563,800 | — | — |
| 2016-12-12 | $29.01 | $32.35 | 725,600 | — | — |
| 2016-12-09 | $29.98 | $33.43 | 562,000 | — | — |
| 2016-12-08 | $29.91 | $33.35 | 738,200 | — | — |
| 2016-12-07 | $29.23 | $32.59 | 726,800 | — | — |
| 2016-12-06 | $28.97 | $32.30 | 720,300 | — | — |
| 2016-12-05 | $28.50 | $31.78 | 988,300 | — | — |
| 2016-12-02 | $27.61 | $30.79 | 784,300 | — | — |
| 2016-12-01 | $27.52 | $30.69 | 476,600 | — | — |
| 2016-11-30 | $27.18 | $30.31 | 599,600 | — | — |
| 2016-11-29 | $26.79 | $29.87 | 555,000 | — | — |
| 2016-11-28 | $26.66 | $29.73 | 416,900 | — | — |
| 2016-11-25 | $27.09 | $30.21 | 169,600 | — | — |
| 2016-11-23 | $27.18 | $30.31 | 352,500 | — | — |
| 2016-11-22 | $27.05 | $30.16 | 401,200 | — | — |
| 2016-11-21 | $26.45 | $29.49 | 406,500 | — | — |
| 2016-11-18 | $26.53 | $29.58 | 749,600 | — | — |
| 2016-11-17 | $26.27 | $29.29 | 477,600 | — | — |
| 2016-11-16 | $25.86 | $28.84 | 633,800 | — | — |
| 2016-11-15 | $25.99 | $28.98 | 790,500 | — | — |
| 2016-11-14 | $25.58 | $28.52 | 548,800 | — | — |
| 2016-11-11 | $24.89 | $27.76 | 674,300 | — | — |
| 2016-11-10 | $24.04 | $26.81 | 815,200 | — | — |
| 2016-11-09 | $23.14 | $25.80 | 735,300 | — | — |
| 2016-11-08 | $21.99 | $24.52 | 613,300 | — | — |
| 2016-11-07 | $21.87 | $24.39 | 464,400 | — | — |
| 2016-11-04 | $21.27 | $23.72 | 528,500 | — | — |
| 2016-11-03 | $21.18 | $23.62 | 285,600 | — | — |
| 2016-11-02 | $21.16 | $23.60 | 341,400 | — | — |
| 2016-11-01 | $21.57 | $24.05 | 828,400 | — | — |
| 2016-10-31 | $21.57 | $24.05 | 739,500 | — | — |
| 2016-10-28 | $21.30 | $23.75 | 491,700 | — | — |
| 2016-10-27 | $21.32 | $23.77 | 600,800 | — | — |
| 2016-10-26 | $21.28 | $23.73 | 392,200 | — | — |
| 2016-10-25 | $21.31 | $23.76 | 493,400 | — | — |
| 2016-10-24 | $21.30 | $23.75 | 525,900 | — | — |
| 2016-10-21 | $20.99 | $23.41 | 254,600 | — | — |
| 2016-10-20 | $21.10 | $23.53 | 179,600 | — | — |
| 2016-10-19 | $21.22 | $23.66 | 371,400 | — | — |
| 2016-10-18 | $21.02 | $23.44 | 224,700 | — | — |
| 2016-10-17 | $21.08 | $23.51 | 208,000 | — | — |
| 2016-10-14 | $21.12 | $23.55 | 339,900 | — | — |
| 2016-10-13 | $21.04 | $23.46 | 343,300 | — | — |
| 2016-10-12 | $21.43 | $23.90 | 219,400 | — | — |
| 2016-10-11 | $21.46 | $23.93 | 235,600 | — | — |
| 2016-10-10 | $21.75 | $24.25 | 423,800 | — | — |
| 2016-10-07 | $21.45 | $23.92 | 363,500 | — | — |
| 2016-10-06 | $21.41 | $23.87 | 519,400 | — | — |
| 2016-10-05 | $21.19 | $23.63 | 369,900 | — | — |
| 2016-10-04 | $20.81 | $23.21 | 318,400 | — | — |
| 2016-10-03 | $20.76 | $23.15 | 360,100 | — | — |
| 2016-09-30 | $21.02 | $23.44 | 449,000 | — | — |
| 2016-09-29 | $20.57 | $22.94 | 355,500 | — | — |
| 2016-09-28 | $20.87 | $23.27 | 469,300 | — | — |
| 2016-09-27 | $20.57 | $22.94 | 380,000 | — | — |
| 2016-09-26 | $20.35 | $22.69 | 335,200 | — | — |
| 2016-09-23 | $20.80 | $23.19 | 345,200 | — | — |
| 2016-09-22 | $20.85 | $23.25 | 408,400 | — | — |
| 2016-09-21 | $20.54 | $22.90 | 629,900 | — | — |
| 2016-09-20 | $20.29 | $22.63 | 249,000 | — | — |
| 2016-09-19 | $20.41 | $22.76 | 406,600 | — | — |
| 2016-09-16 | $20.47 | $22.83 | 620,400 | — | — |
| 2016-09-15 | $20.70 | $23.08 | 350,100 | — | — |
| 2016-09-14 | $20.37 | $22.71 | 310,300 | — | — |
| 2016-09-13 | $20.61 | $22.98 | 378,000 | — | — |
| 2016-09-12 | $21.00 | $23.33 | 505,800 | — | — |
| 2016-09-09 | $20.83 | $23.14 | 312,600 | — | — |
| 2016-09-08 | $20.96 | $23.28 | 325,900 | — | — |
| 2016-09-07 | $20.98 | $23.31 | 369,200 | — | — |
| 2016-09-06 | $20.77 | $23.07 | 296,300 | — | — |
| 2016-09-02 | $21.04 | $23.37 | 362,300 | — | — |
| 2016-09-01 | $20.84 | $23.15 | 311,700 | — | — |
| 2016-08-31 | $20.98 | $23.31 | 569,200 | — | — |
| 2016-08-30 | $21.00 | $23.33 | 484,200 | — | — |
| 2016-08-29 | $20.69 | $22.98 | 494,300 | — | — |
| 2016-08-26 | $20.48 | $22.75 | 719,000 | — | — |
| 2016-08-25 | $20.22 | $22.46 | 276,300 | — | — |
| 2016-08-24 | $20.10 | $22.33 | 439,100 | — | — |
| 2016-08-23 | $19.97 | $22.18 | 264,200 | — | — |
| 2016-08-22 | $20.02 | $22.24 | 414,600 | — | — |
| 2016-08-19 | $19.80 | $22.00 | 364,900 | — | — |
| 2016-08-18 | $19.83 | $22.03 | 214,500 | — | — |
| 2016-08-17 | $19.73 | $21.92 | 299,600 | — | — |
| 2016-08-16 | $19.75 | $21.94 | 276,600 | — | — |
| 2016-08-15 | $19.89 | $22.09 | 182,600 | — | — |
| 2016-08-12 | $19.81 | $22.01 | 259,800 | — | — |
| 2016-08-11 | $19.77 | $21.96 | 198,000 | — | — |
| 2016-08-10 | $19.70 | $21.88 | 321,100 | — | — |
| 2016-08-09 | $19.95 | $22.16 | 303,300 | — | — |
| 2016-08-08 | $19.76 | $21.95 | 252,700 | — | — |
| 2016-08-05 | $19.85 | $22.05 | 294,200 | — | — |
| 2016-08-04 | $19.15 | $21.27 | 261,600 | — | — |
| 2016-08-03 | $19.09 | $21.21 | 181,100 | — | — |
| 2016-08-02 | $18.91 | $21.01 | 262,600 | — | — |
| 2016-08-01 | $19.11 | $21.23 | 287,200 | — | — |
| 2016-07-29 | $19.24 | $21.37 | 500,200 | — | — |
| 2016-07-28 | $19.45 | $21.61 | 376,300 | — | — |
| 2016-07-27 | $19.41 | $21.56 | 378,000 | — | — |
| 2016-07-26 | $19.16 | $21.28 | 289,600 | — | — |
| 2016-07-25 | $18.96 | $21.06 | 236,000 | — | — |
| 2016-07-22 | $19.20 | $21.33 | 302,700 | — | — |
| 2016-07-21 | $18.96 | $21.06 | 316,000 | — | — |
| 2016-07-20 | $19.14 | $21.26 | 230,600 | — | — |
| 2016-07-19 | $19.14 | $21.26 | 293,600 | — | — |
| 2016-07-18 | $19.24 | $21.37 | 425,800 | — | — |
| 2016-07-15 | $19.25 | $21.38 | 286,000 | — | — |
| 2016-07-14 | $19.19 | $21.32 | 421,800 | — | — |
| 2016-07-13 | $18.92 | $21.02 | 477,800 | — | — |
| 2016-07-12 | $18.92 | $21.02 | 712,700 | — | — |
| 2016-07-11 | $18.69 | $20.76 | 470,100 | — | — |
| 2016-07-08 | $18.52 | $20.57 | 509,600 | — | — |
| 2016-07-07 | $18.14 | $20.15 | 547,800 | — | — |
| 2016-07-06 | $17.85 | $19.83 | 721,200 | — | — |
| 2016-07-05 | $17.72 | $19.68 | 546,200 | — | — |
| 2016-07-01 | $17.96 | $19.95 | 454,100 | — | — |
| 2016-06-30 | $18.29 | $20.32 | 676,200 | — | — |
| 2016-06-29 | $17.96 | $19.95 | 1,027,900 | — | — |
| 2016-06-28 | $17.53 | $19.47 | 1,232,900 | — | — |
| 2016-06-27 | $17.20 | $19.11 | 2,559,800 | — | — |
| 2016-06-24 | $18.00 | $20.00 | 4,929,900 | — | — |
| 2016-06-23 | $19.60 | $21.77 | 507,900 | — | — |
| 2016-06-22 | $19.05 | $21.16 | 457,600 | — | — |
| 2016-06-21 | $19.16 | $21.28 | 628,400 | — | — |
| 2016-06-20 | $18.89 | $20.98 | 530,300 | — | — |
| 2016-06-17 | $18.72 | $20.80 | 751,900 | — | — |
| 2016-06-16 | $18.57 | $20.63 | 677,200 | — | — |
| 2016-06-15 | $18.72 | $20.80 | 458,500 | — | — |
| 2016-06-14 | $18.65 | $20.72 | 460,800 | — | — |
| 2016-06-13 | $18.95 | $21.05 | 496,300 | — | — |
| 2016-06-10 | $19.38 | $21.45 | 489,900 | — | — |
| 2016-06-09 | $19.65 | $21.75 | 644,800 | — | — |
| 2016-06-08 | $19.72 | $21.83 | 608,800 | — | — |
| 2016-06-07 | $19.71 | $21.82 | 543,000 | — | — |
| 2016-06-06 | $19.96 | $22.09 | 663,700 | — | — |
| 2016-06-03 | $19.66 | $21.76 | 823,900 | — | — |
| 2016-06-02 | $20.25 | $22.41 | 582,300 | — | — |
| 2016-06-01 | $20.22 | $22.38 | 824,300 | — | — |
| 2016-05-31 | $20.13 | $22.28 | 594,300 | — | — |
| 2016-05-27 | $20.24 | $22.40 | 1,443,100 | — | — |
| 2016-05-26 | $20.08 | $22.23 | 532,500 | — | — |
| 2016-05-25 | $20.29 | $22.46 | 909,800 | — | — |
| 2016-05-24 | $19.94 | $22.07 | 1,222,700 | — | — |
| 2016-05-23 | $19.65 | $21.75 | 1,409,700 | — | — |
| 2016-05-20 | $19.50 | $21.58 | 1,228,900 | — | — |
| 2016-05-19 | $19.44 | $21.52 | 682,400 | — | — |
| 2016-05-18 | $19.75 | $21.86 | 2,035,900 | — | — |
| 2016-05-17 | $19.30 | $21.36 | 515,100 | — | — |
| 2016-05-16 | $19.59 | $21.68 | 986,400 | — | — |
| 2016-05-13 | $19.49 | $21.57 | 661,900 | — | — |
| 2016-05-12 | $19.71 | $21.82 | 1,174,900 | — | — |
| 2016-05-11 | $19.60 | $21.69 | 504,800 | — | — |
| 2016-05-10 | $19.76 | $21.87 | 598,600 | — | — |
| 2016-05-09 | $19.56 | $21.65 | 434,500 | — | — |
| 2016-05-06 | $19.59 | $21.68 | 355,200 | — | — |
| 2016-05-05 | $19.56 | $21.65 | 910,000 | — | — |
| 2016-05-04 | $19.70 | $21.80 | 2,109,400 | — | — |
| 2016-05-03 | $19.61 | $21.71 | 2,263,400 | — | — |
| 2016-05-02 | $20.22 | $22.38 | 384,000 | — | — |
| 2016-04-29 | $20.13 | $22.28 | 444,000 | — | — |
| 2016-04-28 | $20.09 | $22.24 | 589,800 | — | — |
| 2016-04-27 | $20.25 | $22.41 | 548,100 | — | — |
| 2016-04-26 | $20.23 | $22.39 | 478,500 | — | — |
| 2016-04-25 | $20.04 | $22.18 | 1,055,900 | — | — |
| 2016-04-22 | $20.14 | $22.29 | 607,500 | — | — |
| 2016-04-21 | $19.89 | $22.02 | 569,700 | — | — |
| 2016-04-20 | $19.88 | $22.00 | 209,400 | — | — |
| 2016-04-19 | $19.71 | $21.82 | 212,000 | — | — |
| 2016-04-18 | $19.56 | $21.65 | 245,200 | — | — |
| 2016-04-15 | $19.35 | $21.42 | 192,900 | — | — |
| 2016-04-14 | $19.36 | $21.43 | 225,300 | — | — |
| 2016-04-13 | $19.22 | $21.27 | 290,500 | — | — |
| 2016-04-12 | $18.55 | $20.53 | 283,500 | — | — |
| 2016-04-11 | $18.22 | $20.17 | 247,700 | — | — |
| 2016-04-08 | $17.96 | $19.88 | 242,000 | — | — |
| 2016-04-07 | $17.83 | $19.74 | 322,100 | — | — |
| 2016-04-06 | $18.26 | $20.21 | 209,400 | — | — |
| 2016-04-05 | $18.23 | $20.18 | 372,900 | — | — |
| 2016-04-04 | $18.27 | $20.22 | 230,100 | — | — |
| 2016-04-01 | $18.45 | $20.42 | 257,600 | — | — |
| 2016-03-31 | $18.47 | $20.44 | 251,500 | — | — |
| 2016-03-30 | $18.58 | $20.57 | 226,100 | — | — |
| 2016-03-29 | $18.59 | $20.58 | 362,900 | — | — |
| 2016-03-28 | $18.16 | $20.10 | 295,500 | — | — |
| 2016-03-24 | $18.34 | $20.30 | 185,900 | — | — |
| 2016-03-23 | $18.33 | $20.29 | 271,800 | — | — |
| 2016-03-22 | $18.67 | $20.66 | 316,900 | — | — |
| 2016-03-21 | $18.42 | $20.39 | 206,800 | — | — |
| 2016-03-18 | $18.41 | $20.38 | 1,303,100 | — | — |
| 2016-03-17 | $18.32 | $20.28 | 379,100 | — | — |
| 2016-03-16 | $17.87 | $19.78 | 181,300 | — | — |
| 2016-03-15 | $18.12 | $20.06 | 224,000 | — | — |
| 2016-03-14 | $18.35 | $20.31 | 340,300 | — | — |
| 2016-03-11 | $18.30 | $20.26 | 506,300 | — | — |
| 2016-03-10 | $18.14 | $20.00 | 486,400 | — | — |
| 2016-03-09 | $18.27 | $20.14 | 508,800 | — | — |
| 2016-03-08 | $18.46 | $20.35 | 528,200 | — | — |
| 2016-03-07 | $18.76 | $20.68 | 425,800 | — | — |
| 2016-03-04 | $18.60 | $20.51 | 792,100 | — | — |
| 2016-03-03 | $18.52 | $20.42 | 403,500 | — | — |
| 2016-03-02 | $18.35 | $20.23 | 536,000 | — | — |
| 2016-03-01 | $18.03 | $19.88 | 347,700 | — | — |
| 2016-02-29 | $17.31 | $19.09 | 581,000 | — | — |
| 2016-02-26 | $17.42 | $19.21 | 486,900 | — | — |
| 2016-02-25 | $17.13 | $18.89 | 361,000 | — | — |
| 2016-02-24 | $16.67 | $18.38 | 314,100 | — | — |
| 2016-02-23 | $16.76 | $18.48 | 470,700 | — | — |
| 2016-02-22 | $16.97 | $18.71 | 374,800 | — | — |
| 2016-02-19 | $16.63 | $18.34 | 733,300 | — | — |
| 2016-02-18 | $16.28 | $17.95 | 1,229,800 | — | — |
| 2016-02-17 | $16.87 | $18.60 | 338,900 | — | — |
| 2016-02-16 | $17.03 | $18.78 | 338,200 | — | — |
| 2016-02-12 | $16.92 | $18.66 | 406,900 | — | — |
| 2016-02-11 | $16.05 | $17.70 | 648,900 | — | — |
| 2016-02-10 | $17.03 | $18.78 | 433,500 | — | — |
| 2016-02-09 | $16.73 | $18.45 | 250,200 | — | — |
| 2016-02-08 | $16.64 | $18.35 | 509,000 | — | — |
| 2016-02-05 | $16.99 | $18.73 | 280,800 | — | — |
| 2016-02-04 | $17.28 | $19.05 | 265,600 | — | — |
| 2016-02-03 | $17.40 | $19.18 | 582,100 | — | — |
| 2016-02-02 | $17.39 | $19.17 | 374,400 | — | — |
| 2016-02-01 | $18.04 | $19.89 | 361,500 | — | — |
| 2016-01-29 | $18.06 | $19.91 | 581,500 | — | — |
| 2016-01-28 | $17.67 | $19.48 | 304,100 | — | — |
| 2016-01-27 | $17.27 | $19.04 | 429,700 | — | — |
| 2016-01-26 | $17.07 | $18.82 | 509,900 | — | — |
| 2016-01-25 | $16.78 | $18.50 | 482,000 | — | — |
| 2016-01-22 | $17.27 | $19.04 | 328,900 | — | — |
| 2016-01-21 | $16.98 | $18.72 | 791,500 | — | — |
| 2016-01-20 | $17.09 | $18.84 | 563,600 | — | — |
| 2016-01-19 | $17.26 | $19.03 | 380,800 | — | — |
| 2016-01-15 | $17.53 | $19.33 | 493,500 | — | — |
| 2016-01-14 | $17.65 | $19.46 | 335,100 | — | — |
| 2016-01-13 | $17.56 | $19.36 | 299,000 | — | — |
| 2016-01-12 | $18.10 | $19.96 | 344,000 | — | — |
| 2016-01-11 | $17.99 | $19.84 | 324,800 | — | — |
| 2016-01-08 | $18.04 | $19.89 | 437,300 | — | — |
| 2016-01-07 | $18.46 | $20.35 | 398,000 | — | — |
| 2016-01-06 | $18.88 | $20.82 | 381,500 | — | — |
| 2016-01-05 | $19.03 | $20.98 | 518,400 | — | — |
| 2016-01-04 | $19.06 | $21.02 | 590,900 | — | — |