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
- 2005-05-06 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 | $21.85 | $21.85 | 295,400 | — | — |
| 2016-12-29 | $21.90 | $21.90 | 322,100 | — | — |
| 2016-12-28 | $21.45 | $21.45 | 165,800 | — | — |
| 2016-12-27 | $21.45 | $21.45 | 307,800 | — | — |
| 2016-12-23 | $21.35 | $21.35 | 531,900 | — | — |
| 2016-12-22 | $21.00 | $21.00 | 951,100 | — | — |
| 2016-12-21 | $22.80 | $22.80 | 410,000 | — | — |
| 2016-12-20 | $23.55 | $23.55 | 262,700 | — | — |
| 2016-12-19 | $23.45 | $23.45 | 555,700 | — | — |
| 2016-12-16 | $24.05 | $24.05 | 1,367,600 | — | — |
| 2016-12-15 | $24.98 | $24.98 | 217,300 | — | — |
| 2016-12-14 | $25.10 | $25.10 | 375,800 | — | — |
| 2016-12-13 | $24.95 | $24.95 | 564,300 | — | — |
| 2016-12-12 | $25.40 | $25.40 | 614,200 | — | — |
| 2016-12-09 | $25.60 | $25.60 | 502,400 | — | — |
| 2016-12-08 | $25.95 | $25.95 | 796,200 | — | — |
| 2016-12-07 | $24.95 | $24.95 | 445,500 | — | — |
| 2016-12-06 | $24.90 | $24.90 | 437,000 | — | — |
| 2016-12-05 | $25.00 | $25.00 | 644,500 | — | — |
| 2016-12-02 | $24.70 | $24.70 | 1,315,200 | — | — |
| 2016-12-01 | $24.55 | $24.55 | 698,200 | — | — |
| 2016-11-30 | $24.80 | $24.80 | 652,300 | — | — |
| 2016-11-29 | $24.55 | $24.55 | 620,300 | — | — |
| 2016-11-28 | $24.10 | $24.10 | 427,300 | — | — |
| 2016-11-25 | $25.05 | $25.05 | 75,700 | — | — |
| 2016-11-23 | $24.95 | $24.95 | 337,400 | — | — |
| 2016-11-22 | $25.00 | $25.00 | 272,100 | — | — |
| 2016-11-21 | $24.45 | $24.45 | 188,400 | — | — |
| 2016-11-18 | $24.55 | $24.55 | 293,400 | — | — |
| 2016-11-17 | $24.85 | $24.85 | 284,400 | — | — |
| 2016-11-16 | $24.90 | $24.90 | 333,000 | — | — |
| 2016-11-15 | $24.85 | $24.85 | 308,100 | — | — |
| 2016-11-14 | $24.85 | $24.85 | 433,000 | — | — |
| 2016-11-11 | $24.50 | $24.50 | 411,600 | — | — |
| 2016-11-10 | $24.10 | $24.10 | 426,500 | — | — |
| 2016-11-09 | $24.00 | $24.00 | 414,900 | — | — |
| 2016-11-08 | $23.20 | $23.20 | 250,700 | — | — |
| 2016-11-07 | $23.30 | $23.30 | 280,500 | — | — |
| 2016-11-04 | $23.35 | $23.35 | 379,300 | — | — |
| 2016-11-03 | $23.20 | $23.20 | 1,048,000 | — | — |
| 2016-11-02 | $22.70 | $22.70 | 504,200 | — | — |
| 2016-11-01 | $22.30 | $22.30 | 373,500 | — | — |
| 2016-10-31 | $22.25 | $22.25 | 445,400 | — | — |
| 2016-10-28 | $21.60 | $21.60 | 360,600 | — | — |
| 2016-10-27 | $21.65 | $21.65 | 203,600 | — | — |
| 2016-10-26 | $22.10 | $22.10 | 375,900 | — | — |
| 2016-10-25 | $22.45 | $22.45 | 328,900 | — | — |
| 2016-10-24 | $22.35 | $22.35 | 336,300 | — | — |
| 2016-10-21 | $22.50 | $22.50 | 211,500 | — | — |
| 2016-10-20 | $22.30 | $22.30 | 238,300 | — | — |
| 2016-10-19 | $22.45 | $22.45 | 225,800 | — | — |
| 2016-10-18 | $21.80 | $21.80 | 221,500 | — | — |
| 2016-10-17 | $22.00 | $22.00 | 325,800 | — | — |
| 2016-10-14 | $22.53 | $22.53 | 785,700 | — | — |
| 2016-10-13 | $21.90 | $21.90 | 401,200 | — | — |
| 2016-10-12 | $22.47 | $22.47 | 309,900 | — | — |
| 2016-10-11 | $22.27 | $22.27 | 772,600 | — | — |
| 2016-10-10 | $22.55 | $22.55 | 488,300 | — | — |
| 2016-10-07 | $21.93 | $21.93 | 1,295,700 | — | — |
| 2016-10-06 | $21.15 | $21.15 | 3,434,300 | — | — |
| 2016-10-05 | $18.27 | $18.27 | 758,100 | — | — |
| 2016-10-04 | $18.46 | $18.46 | 528,200 | — | — |
| 2016-10-03 | $18.07 | $18.07 | 444,800 | — | — |
| 2016-09-30 | $18.00 | $18.00 | 278,100 | — | — |
| 2016-09-29 | $17.62 | $17.62 | 284,600 | — | — |
| 2016-09-28 | $17.57 | $17.57 | 247,800 | — | — |
| 2016-09-27 | $17.62 | $17.62 | 265,800 | — | — |
| 2016-09-26 | $17.50 | $17.50 | 283,400 | — | — |
| 2016-09-23 | $17.69 | $17.69 | 261,500 | — | — |
| 2016-09-22 | $17.56 | $17.56 | 302,200 | — | — |
| 2016-09-21 | $17.09 | $17.09 | 165,300 | — | — |
| 2016-09-20 | $16.82 | $16.82 | 194,700 | — | — |
| 2016-09-19 | $17.32 | $17.32 | 208,400 | — | — |
| 2016-09-16 | $17.12 | $17.12 | 551,100 | — | — |
| 2016-09-15 | $17.35 | $17.35 | 358,600 | — | — |
| 2016-09-14 | $17.32 | $17.32 | 371,400 | — | — |
| 2016-09-13 | $17.30 | $17.30 | 495,600 | — | — |
| 2016-09-12 | $17.50 | $17.50 | 733,000 | — | — |
| 2016-09-09 | $17.39 | $17.39 | 1,979,400 | — | — |
| 2016-09-08 | $16.61 | $16.61 | 722,100 | — | — |
| 2016-09-07 | $16.61 | $16.61 | 420,800 | — | — |
| 2016-09-06 | $16.50 | $16.50 | 575,200 | — | — |
| 2016-09-02 | $16.61 | $16.61 | 292,300 | — | — |
| 2016-09-01 | $16.30 | $16.30 | 495,800 | — | — |
| 2016-08-31 | $16.70 | $16.70 | 191,400 | — | — |
| 2016-08-30 | $16.68 | $16.68 | 547,300 | — | — |
| 2016-08-29 | $17.45 | $17.45 | 402,200 | — | — |
| 2016-08-26 | $16.99 | $16.99 | 259,000 | — | — |
| 2016-08-25 | $16.84 | $16.84 | 168,000 | — | — |
| 2016-08-24 | $16.80 | $16.80 | 332,600 | — | — |
| 2016-08-23 | $16.80 | $16.80 | 165,400 | — | — |
| 2016-08-22 | $16.62 | $16.62 | 301,700 | — | — |
| 2016-08-19 | $16.43 | $16.43 | 304,900 | — | — |
| 2016-08-18 | $16.53 | $16.53 | 261,100 | — | — |
| 2016-08-17 | $16.09 | $16.09 | 452,500 | — | — |
| 2016-08-16 | $16.06 | $16.06 | 568,300 | — | — |
| 2016-08-15 | $16.50 | $16.50 | 404,300 | — | — |
| 2016-08-12 | $16.01 | $16.01 | 585,100 | — | — |
| 2016-08-11 | $16.13 | $16.13 | 771,200 | — | — |
| 2016-08-10 | $16.21 | $16.21 | 549,500 | — | — |
| 2016-08-09 | $16.53 | $16.53 | 572,600 | — | — |
| 2016-08-08 | $17.13 | $17.13 | 282,000 | — | — |
| 2016-08-05 | $17.37 | $17.37 | 825,300 | — | — |
| 2016-08-04 | $17.10 | $17.10 | 751,500 | — | — |
| 2016-08-03 | $17.46 | $17.46 | 533,200 | — | — |
| 2016-08-02 | $17.13 | $17.13 | 618,000 | — | — |
| 2016-08-01 | $17.56 | $17.56 | 1,016,700 | — | — |
| 2016-07-29 | $16.98 | $16.98 | 468,000 | — | — |
| 2016-07-28 | $16.85 | $16.85 | 948,800 | — | — |
| 2016-07-27 | $16.87 | $16.87 | 447,500 | — | — |
| 2016-07-26 | $16.50 | $16.50 | 566,000 | — | — |
| 2016-07-25 | $16.34 | $16.34 | 355,900 | — | — |
| 2016-07-22 | $16.17 | $16.17 | 225,100 | — | — |
| 2016-07-21 | $16.16 | $16.16 | 415,000 | — | — |
| 2016-07-20 | $16.25 | $16.25 | 343,700 | — | — |
| 2016-07-19 | $15.77 | $15.77 | 351,500 | — | — |
| 2016-07-18 | $15.98 | $15.98 | 437,300 | — | — |
| 2016-07-15 | $15.54 | $15.54 | 284,400 | — | — |
| 2016-07-14 | $15.30 | $15.30 | 328,200 | — | — |
| 2016-07-13 | $15.19 | $15.19 | 268,900 | — | — |
| 2016-07-12 | $15.50 | $15.50 | 340,900 | — | — |
| 2016-07-11 | $15.62 | $15.62 | 276,300 | — | — |
| 2016-07-08 | $15.30 | $15.30 | 339,600 | — | — |
| 2016-07-07 | $15.07 | $15.07 | 663,400 | — | — |
| 2016-07-06 | $14.54 | $14.54 | 523,200 | — | — |
| 2016-07-05 | $13.90 | $13.90 | 610,800 | — | — |
| 2016-07-01 | $14.53 | $14.53 | 680,600 | — | — |
| 2016-06-30 | $14.31 | $14.31 | 295,200 | — | — |
| 2016-06-29 | $14.12 | $14.12 | 324,800 | — | — |
| 2016-06-28 | $13.82 | $13.82 | 471,000 | — | — |
| 2016-06-27 | $14.01 | $14.01 | 462,200 | — | — |
| 2016-06-24 | $14.65 | $14.65 | 990,800 | — | — |
| 2016-06-23 | $14.86 | $14.86 | 364,800 | — | — |
| 2016-06-22 | $14.99 | $14.99 | 283,100 | — | — |
| 2016-06-21 | $14.99 | $14.99 | 418,000 | — | — |
| 2016-06-20 | $15.08 | $15.08 | 472,200 | — | — |
| 2016-06-17 | $15.07 | $15.07 | 958,400 | — | — |
| 2016-06-16 | $14.64 | $14.64 | 444,900 | — | — |
| 2016-06-15 | $15.00 | $15.00 | 378,600 | — | — |
| 2016-06-14 | $14.77 | $14.77 | 305,300 | — | — |
| 2016-06-13 | $14.79 | $14.79 | 311,600 | — | — |
| 2016-06-10 | $15.03 | $15.03 | 394,200 | — | — |
| 2016-06-09 | $15.47 | $15.47 | 562,900 | — | — |
| 2016-06-08 | $15.53 | $15.53 | 474,100 | — | — |
| 2016-06-07 | $15.16 | $15.16 | 527,800 | — | — |
| 2016-06-06 | $14.62 | $14.62 | 891,300 | — | — |
| 2016-06-03 | $14.42 | $14.42 | 2,848,600 | — | — |
| 2016-06-02 | $15.06 | $15.06 | 912,900 | — | — |
| 2016-06-01 | $14.76 | $14.76 | 498,300 | — | — |
| 2016-05-31 | $14.88 | $14.88 | 700,800 | — | — |
| 2016-05-27 | $14.64 | $14.64 | 315,900 | — | — |
| 2016-05-26 | $14.40 | $14.40 | 368,100 | — | — |
| 2016-05-25 | $14.37 | $14.37 | 388,300 | — | — |
| 2016-05-24 | $14.33 | $14.33 | 378,900 | — | — |
| 2016-05-23 | $14.20 | $14.20 | 468,900 | — | — |
| 2016-05-20 | $14.92 | $14.92 | 368,700 | — | — |
| 2016-05-19 | $14.50 | $14.50 | 355,500 | — | — |
| 2016-05-18 | $14.21 | $14.21 | 395,200 | — | — |
| 2016-05-17 | $14.23 | $14.23 | 451,200 | — | — |
| 2016-05-16 | $14.61 | $14.61 | 226,100 | — | — |
| 2016-05-13 | $14.71 | $14.71 | 325,300 | — | — |
| 2016-05-12 | $14.80 | $14.80 | 406,200 | — | — |
| 2016-05-11 | $15.16 | $15.16 | 462,000 | — | — |
| 2016-05-10 | $15.76 | $15.76 | 290,900 | — | — |
| 2016-05-09 | $15.96 | $15.96 | 497,500 | — | — |
| 2016-05-06 | $15.48 | $15.48 | 528,100 | — | — |
| 2016-05-05 | $14.56 | $14.56 | 1,441,200 | — | — |
| 2016-05-04 | $16.05 | $16.05 | 440,500 | — | — |
| 2016-05-03 | $16.15 | $16.15 | 490,800 | — | — |
| 2016-05-02 | $16.66 | $16.66 | 389,800 | — | — |
| 2016-04-29 | $16.78 | $16.78 | 360,700 | — | — |
| 2016-04-28 | $17.21 | $17.21 | 219,800 | — | — |
| 2016-04-27 | $18.04 | $18.04 | 299,500 | — | — |
| 2016-04-26 | $17.82 | $17.82 | 165,800 | — | — |
| 2016-04-25 | $17.64 | $17.64 | 279,500 | — | — |
| 2016-04-22 | $18.15 | $18.15 | 307,600 | — | — |
| 2016-04-21 | $17.87 | $17.87 | 185,800 | — | — |
| 2016-04-20 | $17.86 | $17.86 | 150,900 | — | — |
| 2016-04-19 | $18.14 | $18.14 | 155,500 | — | — |
| 2016-04-18 | $18.23 | $18.23 | 177,100 | — | — |
| 2016-04-15 | $18.21 | $18.21 | 383,200 | — | — |
| 2016-04-14 | $17.52 | $17.52 | 249,500 | — | — |
| 2016-04-13 | $18.00 | $18.00 | 525,200 | — | — |
| 2016-04-12 | $17.05 | $17.05 | 485,400 | — | — |
| 2016-04-11 | $16.99 | $16.99 | 466,200 | — | — |
| 2016-04-08 | $17.31 | $17.31 | 501,700 | — | — |
| 2016-04-07 | $17.54 | $17.54 | 943,000 | — | — |
| 2016-04-06 | $18.75 | $18.75 | 371,900 | — | — |
| 2016-04-05 | $18.70 | $18.70 | 459,400 | — | — |
| 2016-04-04 | $19.30 | $19.30 | 529,100 | — | — |
| 2016-04-01 | $20.50 | $20.50 | 359,200 | — | — |
| 2016-03-31 | $19.92 | $19.92 | 313,200 | — | — |
| 2016-03-30 | $20.10 | $20.10 | 294,200 | — | — |
| 2016-03-29 | $19.78 | $19.78 | 204,800 | — | — |
| 2016-03-28 | $19.18 | $19.18 | 294,000 | — | — |
| 2016-03-24 | $19.11 | $19.11 | 199,900 | — | — |
| 2016-03-23 | $18.72 | $18.72 | 389,100 | — | — |
| 2016-03-22 | $19.01 | $19.01 | 231,700 | — | — |
| 2016-03-21 | $19.29 | $19.29 | 281,500 | — | — |
| 2016-03-18 | $19.73 | $19.73 | 565,800 | — | — |
| 2016-03-17 | $19.90 | $19.90 | 455,900 | — | — |
| 2016-03-16 | $19.28 | $19.28 | 426,400 | — | — |
| 2016-03-15 | $18.91 | $18.91 | 506,800 | — | — |
| 2016-03-14 | $19.70 | $19.70 | 725,400 | — | — |
| 2016-03-11 | $19.01 | $19.01 | 3,285,800 | — | — |
| 2016-03-10 | $21.88 | $21.88 | 749,800 | — | — |
| 2016-03-09 | $21.43 | $21.43 | 576,400 | — | — |
| 2016-03-08 | $21.25 | $21.25 | 590,000 | — | — |
| 2016-03-07 | $21.00 | $21.00 | 500,500 | — | — |
| 2016-03-04 | $20.87 | $20.87 | 333,800 | — | — |
| 2016-03-03 | $20.65 | $20.65 | 309,100 | — | — |
| 2016-03-02 | $20.48 | $20.48 | 272,900 | — | — |
| 2016-03-01 | $20.38 | $20.38 | 402,500 | — | — |
| 2016-02-29 | $20.66 | $20.66 | 597,900 | — | — |
| 2016-02-26 | $20.46 | $20.46 | 264,100 | — | — |
| 2016-02-25 | $20.72 | $20.72 | 399,300 | — | — |
| 2016-02-24 | $20.56 | $20.56 | 324,000 | — | — |
| 2016-02-23 | $20.72 | $20.72 | 430,800 | — | — |
| 2016-02-22 | $20.43 | $20.43 | 376,200 | — | — |
| 2016-02-19 | $20.24 | $20.24 | 327,000 | — | — |
| 2016-02-18 | $20.49 | $20.49 | 530,900 | — | — |
| 2016-02-17 | $19.93 | $19.93 | 345,200 | — | — |
| 2016-02-16 | $19.37 | $19.37 | 316,300 | — | — |
| 2016-02-12 | $18.59 | $18.59 | 448,800 | — | — |
| 2016-02-11 | $18.46 | $18.46 | 329,800 | — | — |
| 2016-02-10 | $18.59 | $18.59 | 459,500 | — | — |
| 2016-02-09 | $18.34 | $18.34 | 327,200 | — | — |
| 2016-02-08 | $19.29 | $19.29 | 527,100 | — | — |
| 2016-02-05 | $18.99 | $18.99 | 634,800 | — | — |
| 2016-02-04 | $19.01 | $19.01 | 667,100 | — | — |
| 2016-02-03 | $18.20 | $18.20 | 484,600 | — | — |
| 2016-02-02 | $18.20 | $18.20 | 338,200 | — | — |
| 2016-02-01 | $18.08 | $18.08 | 446,300 | — | — |
| 2016-01-29 | $18.11 | $18.11 | 308,600 | — | — |
| 2016-01-28 | $16.92 | $16.92 | 188,300 | — | — |
| 2016-01-27 | $16.86 | $16.86 | 359,200 | — | — |
| 2016-01-26 | $17.93 | $17.93 | 428,600 | — | — |
| 2016-01-25 | $16.77 | $16.77 | 363,200 | — | — |
| 2016-01-22 | $17.24 | $17.24 | 320,700 | — | — |
| 2016-01-21 | $16.83 | $16.83 | 300,800 | — | — |
| 2016-01-20 | $16.00 | $16.00 | 372,600 | — | — |
| 2016-01-19 | $15.91 | $15.91 | 334,500 | — | — |
| 2016-01-15 | $16.97 | $16.97 | 437,400 | — | — |
| 2016-01-14 | $16.58 | $16.58 | 388,900 | — | — |
| 2016-01-13 | $16.06 | $16.06 | 377,300 | — | — |
| 2016-01-12 | $16.99 | $16.99 | 608,300 | — | — |
| 2016-01-11 | $17.09 | $17.09 | 518,800 | — | — |
| 2016-01-08 | $16.62 | $16.62 | 1,036,000 | — | — |
| 2016-01-07 | $16.81 | $16.81 | 2,705,800 | — | — |
| 2016-01-06 | $15.08 | $15.08 | 448,700 | — | — |
| 2016-01-05 | $15.31 | $15.31 | 350,000 | — | — |
| 2016-01-04 | $15.16 | $15.16 | 491,700 | — | — |