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
- 1995-02-24 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 | $18.15 | $18.15 | 374,700 | — | — |
| 2016-12-29 | $18.33 | $18.33 | 246,900 | — | — |
| 2016-12-28 | $18.24 | $18.24 | 374,400 | — | — |
| 2016-12-27 | $18.38 | $18.38 | 209,000 | — | — |
| 2016-12-23 | $18.07 | $18.07 | 231,100 | — | — |
| 2016-12-22 | $17.98 | $17.98 | 353,600 | — | — |
| 2016-12-21 | $18.35 | $18.35 | 308,900 | — | — |
| 2016-12-20 | $18.66 | $18.66 | 497,800 | — | — |
| 2016-12-19 | $18.71 | $18.71 | 508,300 | — | — |
| 2016-12-16 | $18.07 | $18.07 | 2,739,500 | — | — |
| 2016-12-15 | $18.20 | $18.20 | 620,600 | — | — |
| 2016-12-14 | $18.30 | $18.30 | 550,700 | — | — |
| 2016-12-13 | $18.74 | $18.74 | 721,400 | — | — |
| 2016-12-12 | $19.09 | $19.09 | 566,200 | — | — |
| 2016-12-09 | $19.84 | $19.84 | 544,300 | — | — |
| 2016-12-08 | $19.84 | $19.84 | 572,500 | — | — |
| 2016-12-07 | $19.27 | $19.27 | 383,600 | — | — |
| 2016-12-06 | $18.77 | $18.77 | 481,200 | — | — |
| 2016-12-05 | $18.44 | $18.44 | 624,200 | — | — |
| 2016-12-02 | $17.96 | $17.96 | 596,300 | — | — |
| 2016-12-01 | $18.04 | $18.04 | 505,400 | — | — |
| 2016-11-30 | $18.61 | $18.61 | 745,600 | — | — |
| 2016-11-29 | $18.72 | $18.72 | 365,900 | — | — |
| 2016-11-28 | $18.91 | $18.91 | 282,300 | — | — |
| 2016-11-25 | $19.35 | $19.35 | 118,300 | — | — |
| 2016-11-23 | $19.19 | $19.19 | 380,700 | — | — |
| 2016-11-22 | $19.27 | $19.27 | 356,700 | — | — |
| 2016-11-21 | $18.77 | $18.77 | 430,400 | — | — |
| 2016-11-18 | $18.75 | $18.75 | 544,000 | — | — |
| 2016-11-17 | $18.78 | $18.78 | 415,600 | — | — |
| 2016-11-16 | $18.61 | $18.61 | 332,300 | — | — |
| 2016-11-15 | $18.41 | $18.41 | 415,300 | — | — |
| 2016-11-14 | $18.53 | $18.53 | 415,000 | — | — |
| 2016-11-11 | $18.65 | $18.65 | 859,600 | — | — |
| 2016-11-10 | $18.00 | $18.00 | 651,900 | — | — |
| 2016-11-09 | $17.87 | $17.87 | 599,900 | — | — |
| 2016-11-08 | $17.22 | $17.22 | 459,100 | — | — |
| 2016-11-07 | $17.26 | $17.26 | 584,500 | — | — |
| 2016-11-04 | $17.01 | $17.01 | 1,068,500 | — | — |
| 2016-11-03 | $17.21 | $17.21 | 2,408,600 | — | — |
| 2016-11-02 | $18.12 | $18.12 | 745,100 | — | — |
| 2016-11-01 | $19.01 | $19.01 | 1,117,800 | — | — |
| 2016-10-31 | $18.12 | $18.12 | 615,400 | — | — |
| 2016-10-28 | $18.50 | $18.50 | 478,400 | — | — |
| 2016-10-27 | $18.70 | $18.70 | 342,500 | — | — |
| 2016-10-26 | $19.10 | $19.10 | 289,500 | — | — |
| 2016-10-25 | $19.41 | $19.41 | 302,700 | — | — |
| 2016-10-24 | $19.83 | $19.83 | 259,900 | — | — |
| 2016-10-21 | $19.69 | $19.69 | 258,500 | — | — |
| 2016-10-20 | $19.71 | $19.71 | 472,300 | — | — |
| 2016-10-19 | $20.04 | $20.04 | 355,100 | — | — |
| 2016-10-18 | $19.73 | $19.73 | 343,600 | — | — |
| 2016-10-17 | $19.50 | $19.50 | 651,100 | — | — |
| 2016-10-14 | $19.00 | $19.00 | 717,900 | — | — |
| 2016-10-13 | $18.47 | $18.47 | 351,700 | — | — |
| 2016-10-12 | $18.74 | $18.74 | 283,300 | — | — |
| 2016-10-11 | $18.65 | $18.65 | 381,600 | — | — |
| 2016-10-10 | $19.41 | $19.41 | 255,100 | — | — |
| 2016-10-07 | $19.21 | $19.21 | 861,400 | — | — |
| 2016-10-06 | $19.71 | $19.71 | 214,600 | — | — |
| 2016-10-05 | $19.61 | $19.61 | 342,700 | — | — |
| 2016-10-04 | $19.49 | $19.49 | 285,800 | — | — |
| 2016-10-03 | $19.16 | $19.16 | 291,900 | — | — |
| 2016-09-30 | $19.38 | $19.38 | 557,400 | — | — |
| 2016-09-29 | $19.12 | $19.12 | 394,900 | — | — |
| 2016-09-28 | $19.30 | $19.30 | 284,600 | — | — |
| 2016-09-27 | $18.99 | $18.99 | 234,400 | — | — |
| 2016-09-26 | $18.69 | $18.69 | 393,800 | — | — |
| 2016-09-23 | $18.94 | $18.94 | 346,600 | — | — |
| 2016-09-22 | $18.97 | $18.97 | 435,000 | — | — |
| 2016-09-21 | $18.51 | $18.51 | 256,800 | — | — |
| 2016-09-20 | $18.30 | $18.30 | 224,400 | — | — |
| 2016-09-19 | $18.31 | $18.31 | 267,600 | — | — |
| 2016-09-16 | $18.16 | $18.16 | 639,000 | — | — |
| 2016-09-15 | $18.28 | $18.28 | 457,100 | — | — |
| 2016-09-14 | $17.97 | $17.97 | 197,800 | — | — |
| 2016-09-13 | $18.04 | $18.04 | 362,400 | — | — |
| 2016-09-12 | $18.84 | $18.84 | 350,600 | — | — |
| 2016-09-09 | $18.43 | $18.43 | 465,400 | — | — |
| 2016-09-08 | $19.13 | $19.13 | 388,300 | — | — |
| 2016-09-07 | $19.44 | $19.44 | 670,000 | — | — |
| 2016-09-06 | $19.39 | $19.39 | 269,400 | — | — |
| 2016-09-02 | $19.54 | $19.54 | 408,300 | — | — |
| 2016-09-01 | $19.23 | $19.23 | 387,800 | — | — |
| 2016-08-31 | $19.10 | $19.10 | 499,300 | — | — |
| 2016-08-30 | $19.00 | $19.00 | 226,800 | — | — |
| 2016-08-29 | $18.77 | $18.77 | 301,000 | — | — |
| 2016-08-26 | $18.76 | $18.76 | 286,000 | — | — |
| 2016-08-25 | $18.63 | $18.63 | 254,400 | — | — |
| 2016-08-24 | $18.55 | $18.55 | 349,000 | — | — |
| 2016-08-23 | $18.51 | $18.51 | 461,200 | — | — |
| 2016-08-22 | $18.00 | $18.00 | 182,800 | — | — |
| 2016-08-19 | $18.08 | $18.08 | 393,200 | — | — |
| 2016-08-18 | $17.92 | $17.92 | 640,900 | — | — |
| 2016-08-17 | $17.87 | $17.87 | 589,000 | — | — |
| 2016-08-16 | $18.16 | $18.16 | 430,200 | — | — |
| 2016-08-15 | $18.54 | $18.54 | 288,500 | — | — |
| 2016-08-12 | $18.68 | $18.68 | 322,000 | — | — |
| 2016-08-11 | $19.05 | $19.05 | 713,700 | — | — |
| 2016-08-10 | $19.10 | $19.10 | 461,300 | — | — |
| 2016-08-09 | $19.17 | $19.17 | 325,000 | — | — |
| 2016-08-08 | $18.84 | $18.84 | 397,600 | — | — |
| 2016-08-05 | $18.98 | $18.98 | 565,900 | — | — |
| 2016-08-04 | $18.60 | $18.60 | 287,500 | — | — |
| 2016-08-03 | $18.89 | $18.89 | 482,100 | — | — |
| 2016-08-02 | $18.99 | $18.99 | 455,200 | — | — |
| 2016-08-01 | $19.73 | $19.73 | 508,900 | — | — |
| 2016-07-29 | $19.81 | $19.81 | 620,900 | — | — |
| 2016-07-28 | $19.85 | $19.85 | 975,600 | — | — |
| 2016-07-27 | $19.63 | $19.63 | 492,800 | — | — |
| 2016-07-26 | $19.39 | $19.39 | 615,100 | — | — |
| 2016-07-25 | $19.16 | $19.16 | 345,700 | — | — |
| 2016-07-22 | $19.32 | $19.32 | 292,000 | — | — |
| 2016-07-21 | $19.31 | $19.31 | 244,900 | — | — |
| 2016-07-20 | $19.69 | $19.69 | 325,600 | — | — |
| 2016-07-19 | $19.64 | $19.64 | 240,700 | — | — |
| 2016-07-18 | $19.63 | $19.63 | 230,800 | — | — |
| 2016-07-15 | $19.68 | $19.68 | 377,700 | — | — |
| 2016-07-14 | $19.64 | $19.64 | 346,900 | — | — |
| 2016-07-13 | $19.67 | $19.67 | 351,100 | — | — |
| 2016-07-12 | $19.85 | $19.85 | 460,400 | — | — |
| 2016-07-11 | $19.55 | $19.55 | 406,900 | — | — |
| 2016-07-08 | $19.38 | $19.38 | 518,000 | — | — |
| 2016-07-07 | $18.98 | $18.98 | 238,300 | — | — |
| 2016-07-06 | $18.96 | $18.96 | 355,300 | — | — |
| 2016-07-05 | $19.07 | $19.07 | 258,700 | — | — |
| 2016-07-01 | $19.57 | $19.57 | 303,300 | — | — |
| 2016-06-30 | $19.51 | $19.51 | 429,900 | — | — |
| 2016-06-29 | $19.04 | $19.04 | 324,500 | — | — |
| 2016-06-28 | $18.72 | $18.72 | 512,800 | — | — |
| 2016-06-27 | $18.54 | $18.54 | 624,700 | — | — |
| 2016-06-24 | $19.91 | $19.91 | 650,800 | — | — |
| 2016-06-23 | $21.49 | $21.49 | 345,400 | — | — |
| 2016-06-22 | $20.79 | $20.79 | 350,100 | — | — |
| 2016-06-21 | $20.99 | $20.99 | 337,700 | — | — |
| 2016-06-20 | $20.85 | $20.85 | 307,100 | — | — |
| 2016-06-17 | $20.52 | $20.52 | 1,132,900 | — | — |
| 2016-06-16 | $20.93 | $20.93 | 297,500 | — | — |
| 2016-06-15 | $20.75 | $20.75 | 348,300 | — | — |
| 2016-06-14 | $20.73 | $20.73 | 293,000 | — | — |
| 2016-06-13 | $20.81 | $20.81 | 333,400 | — | — |
| 2016-06-10 | $21.19 | $21.19 | 288,600 | — | — |
| 2016-06-09 | $21.73 | $21.73 | 287,600 | — | — |
| 2016-06-08 | $21.78 | $21.78 | 462,300 | — | — |
| 2016-06-07 | $21.73 | $21.73 | 459,500 | — | — |
| 2016-06-06 | $21.34 | $21.34 | 258,300 | — | — |
| 2016-06-03 | $20.93 | $20.93 | 263,500 | — | — |
| 2016-06-02 | $21.11 | $21.11 | 329,500 | — | — |
| 2016-06-01 | $20.79 | $20.79 | 285,500 | — | — |
| 2016-05-31 | $20.66 | $20.66 | 397,900 | — | — |
| 2016-05-27 | $20.43 | $20.43 | 374,200 | — | — |
| 2016-05-26 | $20.06 | $20.06 | 192,800 | — | — |
| 2016-05-25 | $19.93 | $19.93 | 409,000 | — | — |
| 2016-05-24 | $19.97 | $19.97 | 502,900 | — | — |
| 2016-05-23 | $19.44 | $19.44 | 292,200 | — | — |
| 2016-05-20 | $19.37 | $19.37 | 428,100 | — | — |
| 2016-05-19 | $19.02 | $19.02 | 449,900 | — | — |
| 2016-05-18 | $19.41 | $19.41 | 566,500 | — | — |
| 2016-05-17 | $19.37 | $19.37 | 409,500 | — | — |
| 2016-05-16 | $19.99 | $19.99 | 531,800 | — | — |
| 2016-05-13 | $19.76 | $19.76 | 459,000 | — | — |
| 2016-05-12 | $19.96 | $19.96 | 564,100 | — | — |
| 2016-05-11 | $20.26 | $20.26 | 471,500 | — | — |
| 2016-05-10 | $20.39 | $20.39 | 355,200 | — | — |
| 2016-05-09 | $20.13 | $20.13 | 321,200 | — | — |
| 2016-05-06 | $19.75 | $19.75 | 544,000 | — | — |
| 2016-05-05 | $19.44 | $19.44 | 401,900 | — | — |
| 2016-05-04 | $19.68 | $19.68 | 400,300 | — | — |
| 2016-05-03 | $20.06 | $20.06 | 303,800 | — | — |
| 2016-05-02 | $20.42 | $20.42 | 563,100 | — | — |
| 2016-04-29 | $19.99 | $19.99 | 326,600 | — | — |
| 2016-04-28 | $20.29 | $20.29 | 493,700 | — | — |
| 2016-04-27 | $20.71 | $20.71 | 287,200 | — | — |
| 2016-04-26 | $20.93 | $20.93 | 293,900 | — | — |
| 2016-04-25 | $20.63 | $20.63 | 524,800 | — | — |
| 2016-04-22 | $20.99 | $20.99 | 483,000 | — | — |
| 2016-04-21 | $20.70 | $20.70 | 397,200 | — | — |
| 2016-04-20 | $20.79 | $20.79 | 308,000 | — | — |
| 2016-04-19 | $20.50 | $20.50 | 332,200 | — | — |
| 2016-04-18 | $20.40 | $20.40 | 444,000 | — | — |
| 2016-04-15 | $20.38 | $20.38 | 415,000 | — | — |
| 2016-04-14 | $20.34 | $20.34 | 278,200 | — | — |
| 2016-04-13 | $20.29 | $20.29 | 457,600 | — | — |
| 2016-04-12 | $19.58 | $19.58 | 313,100 | — | — |
| 2016-04-11 | $19.47 | $19.47 | 376,600 | — | — |
| 2016-04-08 | $19.72 | $19.72 | 322,300 | — | — |
| 2016-04-07 | $19.85 | $19.85 | 364,300 | — | — |
| 2016-04-06 | $20.40 | $20.40 | 410,700 | — | — |
| 2016-04-05 | $20.38 | $20.38 | 425,100 | — | — |
| 2016-04-04 | $20.68 | $20.68 | 381,800 | — | — |
| 2016-04-01 | $20.80 | $20.80 | 495,900 | — | — |
| 2016-03-31 | $20.79 | $20.79 | 719,900 | — | — |
| 2016-03-30 | $20.31 | $20.31 | 712,600 | — | — |
| 2016-03-29 | $20.08 | $20.08 | 974,200 | — | — |
| 2016-03-28 | $19.09 | $19.09 | 776,000 | — | — |
| 2016-03-24 | $19.43 | $19.43 | 591,100 | — | — |
| 2016-03-23 | $19.26 | $19.26 | 781,000 | — | — |
| 2016-03-22 | $19.95 | $19.95 | 558,300 | — | — |
| 2016-03-21 | $19.98 | $19.98 | 525,300 | — | — |
| 2016-03-18 | $20.02 | $20.02 | 1,259,100 | — | — |
| 2016-03-17 | $19.97 | $19.97 | 880,000 | — | — |
| 2016-03-16 | $20.04 | $20.04 | 1,019,500 | — | — |
| 2016-03-15 | $20.18 | $20.18 | 720,100 | — | — |
| 2016-03-14 | $20.10 | $20.10 | 635,500 | — | — |
| 2016-03-11 | $20.06 | $20.06 | 621,700 | — | — |
| 2016-03-10 | $19.44 | $19.44 | 669,200 | — | — |
| 2016-03-09 | $19.62 | $19.62 | 671,900 | — | — |
| 2016-03-08 | $19.89 | $19.89 | 1,058,900 | — | — |
| 2016-03-07 | $20.20 | $20.20 | 646,200 | — | — |
| 2016-03-04 | $20.18 | $20.18 | 643,800 | — | — |
| 2016-03-03 | $19.94 | $19.94 | 948,500 | — | — |
| 2016-03-02 | $19.95 | $19.95 | 1,356,200 | — | — |
| 2016-03-01 | $19.63 | $19.63 | 1,528,200 | — | — |
| 2016-02-29 | $18.66 | $18.66 | 944,100 | — | — |
| 2016-02-26 | $18.29 | $18.29 | 989,200 | — | — |
| 2016-02-25 | $17.98 | $17.98 | 1,509,600 | — | — |
| 2016-02-24 | $18.33 | $18.33 | 994,400 | — | — |
| 2016-02-23 | $17.89 | $17.89 | 970,500 | — | — |
| 2016-02-22 | $18.39 | $18.39 | 665,500 | — | — |
| 2016-02-19 | $17.94 | $17.94 | 384,800 | — | — |
| 2016-02-18 | $17.74 | $17.74 | 682,000 | — | — |
| 2016-02-17 | $17.50 | $17.50 | 620,500 | — | — |
| 2016-02-16 | $17.00 | $17.00 | 480,200 | — | — |
| 2016-02-12 | $16.56 | $16.56 | 519,200 | — | — |
| 2016-02-11 | $16.41 | $16.41 | 436,400 | — | — |
| 2016-02-10 | $16.41 | $16.41 | 462,100 | — | — |
| 2016-02-09 | $16.23 | $16.23 | 948,800 | — | — |
| 2016-02-08 | $16.34 | $16.34 | 477,200 | — | — |
| 2016-02-05 | $16.63 | $16.63 | 624,300 | — | — |
| 2016-02-04 | $17.54 | $17.54 | 348,600 | — | — |
| 2016-02-03 | $17.80 | $17.80 | 559,600 | — | — |
| 2016-02-02 | $17.77 | $17.77 | 522,000 | — | — |
| 2016-02-01 | $18.09 | $18.09 | 605,400 | — | — |
| 2016-01-29 | $17.90 | $17.90 | 950,500 | — | — |
| 2016-01-28 | $17.44 | $17.44 | 605,900 | — | — |
| 2016-01-27 | $17.52 | $17.52 | 601,900 | — | — |
| 2016-01-26 | $18.01 | $18.01 | 704,200 | — | — |
| 2016-01-25 | $18.13 | $18.13 | 503,800 | — | — |
| 2016-01-22 | $18.91 | $18.91 | 673,000 | — | — |
| 2016-01-21 | $18.70 | $18.70 | 657,300 | — | — |
| 2016-01-20 | $18.83 | $18.83 | 1,011,200 | — | — |
| 2016-01-19 | $18.71 | $18.71 | 665,200 | — | — |
| 2016-01-15 | $19.04 | $19.04 | 645,600 | — | — |
| 2016-01-14 | $19.36 | $19.36 | 573,900 | — | — |
| 2016-01-13 | $18.81 | $18.81 | 1,021,700 | — | — |
| 2016-01-12 | $19.43 | $19.43 | 516,400 | — | — |
| 2016-01-11 | $19.18 | $19.18 | 559,600 | — | — |
| 2016-01-08 | $19.18 | $19.18 | 647,800 | — | — |
| 2016-01-07 | $19.60 | $19.60 | 528,100 | — | — |
| 2016-01-06 | $20.50 | $20.50 | 726,300 | — | — |
| 2016-01-05 | $20.60 | $20.60 | 577,400 | — | — |
| 2016-01-04 | $20.67 | $20.67 | 773,100 | — | — |