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
- 1992-12-16 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 | $22.03 | $25.35 | 149,700 | — | — |
| 2016-12-29 | $22.37 | $25.73 | 89,850 | — | — |
| 2016-12-28 | $22.27 | $25.62 | 126,300 | — | — |
| 2016-12-27 | $22.47 | $25.85 | 126,300 | — | — |
| 2016-12-23 | $22.17 | $25.50 | 102,750 | — | — |
| 2016-12-22 | $21.87 | $25.16 | 164,850 | — | — |
| 2016-12-21 | $22.07 | $25.39 | 145,200 | — | — |
| 2016-12-20 | $22.33 | $25.69 | 299,250 | — | — |
| 2016-12-19 | $21.83 | $25.12 | 238,950 | — | — |
| 2016-12-16 | $21.80 | $25.08 | 591,600 | — | — |
| 2016-12-15 | $21.83 | $25.12 | 266,700 | — | — |
| 2016-12-14 | $21.73 | $25.00 | 205,050 | — | — |
| 2016-12-13 | $21.80 | $25.08 | 252,750 | — | — |
| 2016-12-12 | $22.03 | $25.35 | 353,250 | — | — |
| 2016-12-09 | $22.03 | $25.35 | 398,100 | — | — |
| 2016-12-08 | $21.97 | $25.27 | 361,500 | — | — |
| 2016-12-07 | $21.80 | $25.08 | 272,550 | — | — |
| 2016-12-06 | $21.83 | $25.12 | 254,100 | — | — |
| 2016-12-05 | $21.90 | $25.19 | 230,400 | — | — |
| 2016-12-02 | $21.67 | $24.93 | 141,900 | — | — |
| 2016-12-01 | $21.80 | $25.08 | 202,200 | — | — |
| 2016-11-30 | $21.93 | $25.23 | 183,450 | — | — |
| 2016-11-29 | $22.13 | $25.36 | 222,900 | — | — |
| 2016-11-28 | $22.33 | $25.59 | 175,950 | — | — |
| 2016-11-25 | $22.60 | $25.90 | 76,050 | — | — |
| 2016-11-23 | $22.27 | $25.52 | 175,800 | — | — |
| 2016-11-22 | $22.03 | $25.25 | 254,850 | — | — |
| 2016-11-21 | $21.93 | $25.13 | 235,350 | — | — |
| 2016-11-18 | $21.87 | $25.06 | 231,000 | — | — |
| 2016-11-17 | $21.90 | $25.10 | 180,750 | — | — |
| 2016-11-16 | $21.60 | $24.75 | 202,500 | — | — |
| 2016-11-15 | $21.53 | $24.68 | 244,650 | — | — |
| 2016-11-14 | $22.03 | $25.25 | 309,450 | — | — |
| 2016-11-11 | $21.47 | $24.60 | 439,500 | — | — |
| 2016-11-10 | $20.25 | $23.21 | 403,650 | — | — |
| 2016-11-09 | $19.87 | $22.77 | 232,200 | — | — |
| 2016-11-08 | $18.90 | $21.66 | 121,050 | — | — |
| 2016-11-07 | $18.90 | $21.66 | 151,800 | — | — |
| 2016-11-04 | $18.37 | $21.05 | 233,250 | — | — |
| 2016-11-03 | $18.37 | $21.05 | 281,250 | — | — |
| 2016-11-02 | $19.03 | $21.81 | 171,900 | — | — |
| 2016-11-01 | $19.37 | $22.19 | 222,450 | — | — |
| 2016-10-31 | $19.97 | $22.88 | 231,600 | — | — |
| 2016-10-28 | $19.63 | $22.50 | 144,150 | — | — |
| 2016-10-27 | $19.67 | $22.54 | 169,500 | — | — |
| 2016-10-26 | $19.43 | $22.27 | 222,600 | — | — |
| 2016-10-25 | $19.70 | $22.57 | 202,050 | — | — |
| 2016-10-24 | $19.87 | $22.77 | 183,150 | — | — |
| 2016-10-21 | $19.70 | $22.57 | 168,600 | — | — |
| 2016-10-20 | $19.27 | $22.08 | 120,750 | — | — |
| 2016-10-19 | $19.23 | $22.04 | 178,200 | — | — |
| 2016-10-18 | $19.47 | $22.31 | 172,650 | — | — |
| 2016-10-17 | $19.53 | $22.38 | 107,250 | — | — |
| 2016-10-14 | $19.57 | $22.42 | 103,050 | — | — |
| 2016-10-13 | $19.53 | $22.38 | 115,200 | — | — |
| 2016-10-12 | $19.73 | $22.61 | 99,450 | — | — |
| 2016-10-11 | $19.67 | $22.54 | 177,750 | — | — |
| 2016-10-10 | $19.97 | $22.88 | 78,300 | — | — |
| 2016-10-07 | $19.73 | $22.61 | 410,550 | — | — |
| 2016-10-06 | $20.49 | $23.48 | 200,550 | — | — |
| 2016-10-05 | $20.32 | $23.28 | 238,200 | — | — |
| 2016-10-04 | $19.93 | $22.84 | 316,350 | — | — |
| 2016-10-03 | $19.45 | $22.28 | 196,650 | — | — |
| 2016-09-30 | $19.21 | $22.02 | 258,750 | — | — |
| 2016-09-29 | $18.81 | $21.56 | 99,150 | — | — |
| 2016-09-28 | $18.91 | $21.67 | 138,600 | — | — |
| 2016-09-27 | $18.88 | $21.63 | 116,550 | — | — |
| 2016-09-26 | $18.69 | $21.41 | 147,300 | — | — |
| 2016-09-23 | $18.94 | $21.70 | 163,950 | — | — |
| 2016-09-22 | $19.19 | $21.99 | 196,950 | — | — |
| 2016-09-21 | $19.03 | $21.81 | 157,050 | — | — |
| 2016-09-20 | $18.94 | $21.70 | 256,800 | — | — |
| 2016-09-19 | $18.90 | $21.66 | 150,750 | — | — |
| 2016-09-16 | $18.77 | $21.51 | 381,000 | — | — |
| 2016-09-15 | $18.37 | $21.05 | 98,700 | — | — |
| 2016-09-14 | $18.20 | $20.86 | 139,050 | — | — |
| 2016-09-13 | $18.16 | $20.81 | 198,000 | — | — |
| 2016-09-12 | $18.39 | $21.08 | 317,700 | — | — |
| 2016-09-09 | $17.91 | $20.53 | 241,500 | — | — |
| 2016-09-08 | $18.69 | $21.41 | 142,500 | — | — |
| 2016-09-07 | $19.21 | $22.01 | 134,850 | — | — |
| 2016-09-06 | $19.36 | $22.18 | 149,400 | — | — |
| 2016-09-02 | $19.33 | $22.15 | 221,700 | — | — |
| 2016-09-01 | $19.08 | $21.86 | 167,250 | — | — |
| 2016-08-31 | $18.87 | $21.62 | 325,650 | — | — |
| 2016-08-30 | $18.78 | $21.52 | 87,300 | — | — |
| 2016-08-29 | $18.65 | $21.37 | 71,100 | — | — |
| 2016-08-26 | $18.45 | $21.15 | 69,150 | — | — |
| 2016-08-25 | $18.61 | $21.33 | 110,850 | — | — |
| 2016-08-24 | $18.65 | $21.38 | 128,850 | — | — |
| 2016-08-23 | $18.58 | $21.29 | 90,000 | — | — |
| 2016-08-22 | $18.46 | $21.15 | 104,700 | — | — |
| 2016-08-19 | $18.44 | $21.13 | 183,900 | — | — |
| 2016-08-18 | $18.37 | $21.05 | 119,700 | — | — |
| 2016-08-17 | $18.15 | $20.80 | 145,200 | — | — |
| 2016-08-16 | $18.03 | $20.66 | 124,800 | — | — |
| 2016-08-15 | $18.21 | $20.87 | 123,900 | — | — |
| 2016-08-12 | $18.15 | $20.79 | 76,800 | — | — |
| 2016-08-11 | $18.38 | $21.06 | 144,150 | — | — |
| 2016-08-10 | $18.23 | $20.89 | 151,200 | — | — |
| 2016-08-09 | $18.15 | $20.80 | 178,200 | — | — |
| 2016-08-08 | $18.17 | $20.82 | 225,300 | — | — |
| 2016-08-05 | $17.75 | $20.34 | 277,650 | — | — |
| 2016-08-04 | $17.17 | $19.67 | 295,500 | — | — |
| 2016-08-03 | $17.53 | $20.09 | 143,400 | — | — |
| 2016-08-02 | $17.55 | $20.11 | 172,050 | — | — |
| 2016-08-01 | $17.65 | $20.22 | 191,100 | — | — |
| 2016-07-29 | $17.65 | $20.23 | 181,500 | — | — |
| 2016-07-28 | $17.73 | $20.32 | 148,500 | — | — |
| 2016-07-27 | $17.70 | $20.28 | 352,200 | — | — |
| 2016-07-26 | $17.73 | $20.31 | 118,650 | — | — |
| 2016-07-25 | $17.70 | $20.28 | 89,100 | — | — |
| 2016-07-22 | $17.69 | $20.28 | 129,000 | — | — |
| 2016-07-21 | $17.68 | $20.26 | 208,200 | — | — |
| 2016-07-20 | $18.14 | $20.79 | 285,000 | — | — |
| 2016-07-19 | $18.37 | $21.05 | 184,650 | — | — |
| 2016-07-18 | $18.56 | $21.27 | 150,900 | — | — |
| 2016-07-15 | $18.74 | $21.47 | 165,300 | — | — |
| 2016-07-14 | $18.66 | $21.38 | 114,300 | — | — |
| 2016-07-13 | $18.95 | $21.71 | 243,300 | — | — |
| 2016-07-12 | $18.79 | $21.53 | 162,150 | — | — |
| 2016-07-11 | $18.59 | $21.30 | 191,100 | — | — |
| 2016-07-08 | $18.28 | $20.95 | 363,000 | — | — |
| 2016-07-07 | $17.89 | $20.50 | 177,300 | — | — |
| 2016-07-06 | $18.04 | $20.67 | 138,750 | — | — |
| 2016-07-05 | $17.99 | $20.62 | 155,100 | — | — |
| 2016-07-01 | $18.16 | $20.81 | 168,750 | — | — |
| 2016-06-30 | $18.34 | $21.02 | 263,700 | — | — |
| 2016-06-29 | $17.70 | $20.28 | 164,700 | — | — |
| 2016-06-28 | $17.29 | $19.81 | 266,100 | — | — |
| 2016-06-27 | $17.46 | $20.01 | 566,400 | — | — |
| 2016-06-24 | $17.51 | $20.07 | 407,700 | — | — |
| 2016-06-23 | $17.91 | $20.52 | 155,400 | — | — |
| 2016-06-22 | $17.44 | $19.98 | 168,300 | — | — |
| 2016-06-21 | $17.35 | $19.89 | 139,950 | — | — |
| 2016-06-20 | $17.48 | $20.03 | 187,200 | — | — |
| 2016-06-17 | $17.23 | $19.75 | 382,650 | — | — |
| 2016-06-16 | $17.31 | $19.84 | 183,000 | — | — |
| 2016-06-15 | $17.35 | $19.88 | 180,000 | — | — |
| 2016-06-14 | $17.52 | $20.08 | 225,300 | — | — |
| 2016-06-13 | $17.77 | $20.37 | 129,300 | — | — |
| 2016-06-10 | $18.09 | $20.73 | 95,250 | — | — |
| 2016-06-09 | $18.45 | $21.15 | 93,900 | — | — |
| 2016-06-08 | $18.50 | $21.20 | 162,450 | — | — |
| 2016-06-07 | $18.32 | $20.91 | 142,950 | — | — |
| 2016-06-06 | $18.34 | $20.93 | 258,300 | — | — |
| 2016-06-03 | $18.45 | $21.05 | 118,800 | — | — |
| 2016-06-02 | $18.60 | $21.23 | 151,200 | — | — |
| 2016-06-01 | $18.69 | $21.34 | 197,550 | — | — |
| 2016-05-31 | $18.29 | $20.88 | 438,150 | — | — |
| 2016-05-27 | $18.63 | $21.26 | 295,650 | — | — |
| 2016-05-26 | $18.53 | $21.15 | 225,300 | — | — |
| 2016-05-25 | $18.78 | $21.43 | 172,800 | — | — |
| 2016-05-24 | $18.76 | $21.41 | 181,950 | — | — |
| 2016-05-23 | $18.18 | $20.75 | 143,850 | — | — |
| 2016-05-20 | $18.25 | $20.83 | 184,200 | — | — |
| 2016-05-19 | $17.96 | $20.50 | 165,900 | — | — |
| 2016-05-18 | $18.20 | $20.77 | 276,300 | — | — |
| 2016-05-17 | $18.16 | $20.73 | 321,000 | — | — |
| 2016-05-16 | $18.85 | $21.51 | 305,250 | — | — |
| 2016-05-13 | $18.57 | $21.19 | 234,750 | — | — |
| 2016-05-12 | $18.23 | $20.80 | 191,700 | — | — |
| 2016-05-11 | $18.39 | $20.99 | 181,800 | — | — |
| 2016-05-10 | $18.83 | $21.49 | 238,650 | — | — |
| 2016-05-09 | $18.53 | $21.14 | 407,550 | — | — |
| 2016-05-06 | $18.67 | $21.30 | 413,700 | — | — |
| 2016-05-05 | $18.65 | $21.29 | 351,450 | — | — |
| 2016-05-04 | $17.10 | $19.52 | 430,350 | — | — |
| 2016-05-03 | $17.47 | $19.94 | 161,850 | — | — |
| 2016-05-02 | $17.88 | $20.41 | 242,250 | — | — |
| 2016-04-29 | $17.68 | $20.18 | 450,750 | — | — |
| 2016-04-28 | $17.67 | $20.16 | 172,500 | — | — |
| 2016-04-27 | $18.14 | $20.70 | 334,650 | — | — |
| 2016-04-26 | $18.03 | $20.58 | 411,900 | — | — |
| 2016-04-25 | $17.71 | $20.22 | 219,450 | — | — |
| 2016-04-22 | $18.36 | $20.95 | 237,450 | — | — |
| 2016-04-21 | $18.00 | $20.54 | 304,200 | — | — |
| 2016-04-20 | $18.09 | $20.65 | 182,850 | — | — |
| 2016-04-19 | $17.93 | $20.46 | 242,400 | — | — |
| 2016-04-18 | $18.17 | $20.73 | 178,350 | — | — |
| 2016-04-15 | $18.18 | $20.75 | 157,650 | — | — |
| 2016-04-14 | $18.39 | $20.99 | 294,450 | — | — |
| 2016-04-13 | $18.24 | $20.82 | 393,600 | — | — |
| 2016-04-12 | $17.75 | $20.26 | 276,150 | — | — |
| 2016-04-11 | $17.70 | $20.20 | 280,650 | — | — |
| 2016-04-08 | $17.84 | $20.36 | 490,500 | — | — |
| 2016-04-07 | $17.57 | $20.05 | 655,800 | — | — |
| 2016-04-06 | $17.94 | $20.48 | 449,850 | — | — |
| 2016-04-05 | $17.95 | $20.48 | 330,900 | — | — |
| 2016-04-04 | $18.13 | $20.69 | 388,500 | — | — |
| 2016-04-01 | $18.80 | $21.46 | 198,150 | — | — |
| 2016-03-31 | $18.67 | $21.30 | 310,800 | — | — |
| 2016-03-30 | $18.53 | $21.15 | 201,750 | — | — |
| 2016-03-29 | $18.68 | $21.32 | 285,450 | — | — |
| 2016-03-28 | $17.85 | $20.37 | 182,850 | — | — |
| 2016-03-24 | $17.95 | $20.49 | 129,900 | — | — |
| 2016-03-23 | $17.79 | $20.31 | 331,500 | — | — |
| 2016-03-22 | $18.25 | $20.83 | 248,400 | — | — |
| 2016-03-21 | $18.07 | $20.63 | 331,800 | — | — |
| 2016-03-18 | $18.11 | $20.67 | 571,650 | — | — |
| 2016-03-17 | $17.75 | $20.26 | 231,150 | — | — |
| 2016-03-16 | $17.36 | $19.81 | 141,000 | — | — |
| 2016-03-15 | $16.98 | $19.38 | 172,050 | — | — |
| 2016-03-14 | $17.41 | $19.87 | 418,500 | — | — |
| 2016-03-11 | $16.85 | $19.23 | 400,650 | — | — |
| 2016-03-10 | $16.79 | $19.17 | 181,350 | — | — |
| 2016-03-09 | $16.90 | $19.29 | 247,350 | — | — |
| 2016-03-08 | $16.93 | $19.32 | 335,100 | — | — |
| 2016-03-07 | $17.23 | $19.66 | 325,950 | — | — |
| 2016-03-04 | $16.87 | $19.25 | 247,650 | — | — |
| 2016-03-03 | $16.92 | $19.31 | 291,300 | — | — |
| 2016-03-02 | $16.84 | $19.22 | 249,300 | — | — |
| 2016-03-01 | $17.01 | $19.41 | 306,150 | — | — |
| 2016-02-29 | $16.53 | $18.87 | 563,700 | — | — |
| 2016-02-26 | $16.63 | $18.98 | 404,550 | — | — |
| 2016-02-25 | $16.28 | $18.58 | 514,950 | — | — |
| 2016-02-24 | $14.95 | $17.06 | 369,450 | — | — |
| 2016-02-23 | $14.23 | $16.24 | 147,150 | — | — |
| 2016-02-22 | $14.26 | $16.28 | 181,800 | — | — |
| 2016-02-19 | $13.98 | $15.96 | 224,550 | — | — |
| 2016-02-18 | $13.90 | $15.86 | 197,550 | — | — |
| 2016-02-17 | $13.97 | $15.95 | 270,300 | — | — |
| 2016-02-16 | $13.96 | $15.93 | 147,300 | — | — |
| 2016-02-12 | $13.76 | $15.70 | 122,100 | — | — |
| 2016-02-11 | $13.64 | $15.57 | 102,000 | — | — |
| 2016-02-10 | $13.59 | $15.51 | 164,550 | — | — |
| 2016-02-09 | $13.40 | $15.29 | 186,600 | — | — |
| 2016-02-08 | $13.65 | $15.58 | 177,000 | — | — |
| 2016-02-05 | $13.47 | $15.38 | 202,950 | — | — |
| 2016-02-04 | $13.96 | $15.93 | 143,250 | — | — |
| 2016-02-03 | $14.03 | $16.01 | 139,050 | — | — |
| 2016-02-02 | $13.92 | $15.89 | 124,800 | — | — |
| 2016-02-01 | $14.13 | $16.12 | 164,250 | — | — |
| 2016-01-29 | $14.35 | $16.38 | 403,650 | — | — |
| 2016-01-28 | $13.63 | $15.55 | 121,650 | — | — |
| 2016-01-27 | $13.63 | $15.55 | 220,650 | — | — |
| 2016-01-26 | $13.95 | $15.92 | 175,650 | — | — |
| 2016-01-25 | $13.55 | $15.46 | 297,450 | — | — |
| 2016-01-22 | $13.85 | $15.81 | 244,650 | — | — |
| 2016-01-21 | $13.30 | $15.18 | 208,500 | — | — |
| 2016-01-20 | $13.29 | $15.16 | 227,100 | — | — |
| 2016-01-19 | $12.99 | $14.83 | 210,600 | — | — |
| 2016-01-15 | $13.22 | $15.09 | 331,800 | — | — |
| 2016-01-14 | $13.32 | $15.20 | 189,900 | — | — |
| 2016-01-13 | $13.32 | $15.20 | 320,850 | — | — |
| 2016-01-12 | $13.69 | $15.63 | 252,000 | — | — |
| 2016-01-11 | $13.77 | $15.72 | 211,050 | — | — |
| 2016-01-08 | $13.68 | $15.61 | 287,100 | — | — |
| 2016-01-07 | $14.14 | $16.14 | 237,450 | — | — |
| 2016-01-06 | $14.46 | $16.50 | 143,550 | — | — |
| 2016-01-05 | $14.73 | $16.82 | 185,550 | — | — |
| 2016-01-04 | $14.77 | $16.85 | 264,750 | — | — |