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
- 1994-08-10 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 | $22.35 | $28.69 | 184,700 | — | — |
| 2016-12-29 | $22.65 | $29.08 | 235,800 | — | — |
| 2016-12-28 | $22.50 | $28.89 | 174,900 | — | — |
| 2016-12-27 | $22.70 | $29.14 | 146,700 | — | — |
| 2016-12-23 | $22.80 | $29.27 | 166,300 | — | — |
| 2016-12-22 | $22.70 | $29.14 | 140,200 | — | — |
| 2016-12-21 | $22.95 | $29.47 | 225,800 | — | — |
| 2016-12-20 | $23.15 | $29.72 | 194,900 | — | — |
| 2016-12-19 | $23.00 | $29.53 | 282,100 | — | — |
| 2016-12-16 | $22.70 | $29.14 | 1,381,000 | — | — |
| 2016-12-15 | $22.75 | $29.21 | 466,200 | — | — |
| 2016-12-14 | $22.20 | $28.50 | 194,800 | — | — |
| 2016-12-13 | $22.35 | $28.69 | 232,800 | — | — |
| 2016-12-12 | $22.00 | $28.25 | 507,600 | — | — |
| 2016-12-09 | $22.40 | $28.76 | 303,500 | — | — |
| 2016-12-08 | $22.35 | $28.69 | 402,100 | — | — |
| 2016-12-07 | $21.55 | $27.67 | 300,300 | — | — |
| 2016-12-06 | $21.00 | $26.96 | 197,900 | — | — |
| 2016-12-05 | $21.05 | $27.03 | 408,700 | — | — |
| 2016-12-02 | $20.55 | $26.38 | 252,200 | — | — |
| 2016-12-01 | $20.60 | $26.45 | 444,000 | — | — |
| 2016-11-30 | $20.35 | $26.13 | 252,500 | — | — |
| 2016-11-29 | $20.70 | $26.58 | 289,700 | — | — |
| 2016-11-28 | $20.55 | $26.38 | 222,800 | — | — |
| 2016-11-25 | $20.70 | $26.58 | 139,900 | — | — |
| 2016-11-23 | $20.55 | $26.38 | 225,400 | — | — |
| 2016-11-22 | $20.35 | $26.13 | 259,300 | — | — |
| 2016-11-21 | $20.00 | $25.68 | 311,800 | — | — |
| 2016-11-18 | $20.00 | $25.68 | 249,300 | — | — |
| 2016-11-17 | $19.95 | $25.61 | 335,100 | — | — |
| 2016-11-16 | $20.00 | $25.68 | 276,900 | — | — |
| 2016-11-15 | $20.00 | $25.68 | 321,700 | — | — |
| 2016-11-14 | $19.80 | $25.42 | 491,600 | — | — |
| 2016-11-11 | $20.00 | $25.68 | 658,200 | — | — |
| 2016-11-10 | $19.45 | $24.97 | 655,800 | — | — |
| 2016-11-09 | $19.10 | $24.52 | 433,900 | — | — |
| 2016-11-08 | $18.65 | $23.94 | 235,900 | — | — |
| 2016-11-07 | $18.35 | $23.56 | 375,100 | — | — |
| 2016-11-04 | $17.90 | $22.98 | 483,600 | — | — |
| 2016-11-03 | $18.10 | $23.24 | 901,100 | — | — |
| 2016-11-02 | $18.85 | $24.20 | 719,600 | — | — |
| 2016-11-01 | $18.00 | $23.11 | 340,200 | — | — |
| 2016-10-31 | $18.15 | $23.19 | 596,500 | — | — |
| 2016-10-28 | $18.05 | $23.06 | 450,600 | — | — |
| 2016-10-27 | $17.95 | $22.93 | 975,700 | — | — |
| 2016-10-26 | $18.85 | $24.08 | 361,300 | — | — |
| 2016-10-25 | $18.85 | $24.08 | 215,400 | — | — |
| 2016-10-24 | $19.25 | $24.59 | 267,200 | — | — |
| 2016-10-21 | $19.10 | $24.40 | 384,300 | — | — |
| 2016-10-20 | $19.40 | $24.78 | 556,000 | — | — |
| 2016-10-19 | $19.95 | $25.49 | 1,527,100 | — | — |
| 2016-10-18 | $18.60 | $23.76 | 453,600 | — | — |
| 2016-10-17 | $18.10 | $23.12 | 347,300 | — | — |
| 2016-10-14 | $18.07 | $23.08 | 174,300 | — | — |
| 2016-10-13 | $18.22 | $23.28 | 355,200 | — | — |
| 2016-10-12 | $18.79 | $24.00 | 202,600 | — | — |
| 2016-10-11 | $18.98 | $24.25 | 164,900 | — | — |
| 2016-10-10 | $19.27 | $24.62 | 217,200 | — | — |
| 2016-10-07 | $19.40 | $24.78 | 187,100 | — | — |
| 2016-10-06 | $19.53 | $24.95 | 208,300 | — | — |
| 2016-10-05 | $19.37 | $24.75 | 257,200 | — | — |
| 2016-10-04 | $19.15 | $24.46 | 134,200 | — | — |
| 2016-10-03 | $19.17 | $24.49 | 194,900 | — | — |
| 2016-09-30 | $19.14 | $24.45 | 269,000 | — | — |
| 2016-09-29 | $18.91 | $24.16 | 447,900 | — | — |
| 2016-09-28 | $18.91 | $24.16 | 176,300 | — | — |
| 2016-09-27 | $18.89 | $24.13 | 281,400 | — | — |
| 2016-09-26 | $18.73 | $23.93 | 180,000 | — | — |
| 2016-09-23 | $18.95 | $24.21 | 263,900 | — | — |
| 2016-09-22 | $19.32 | $24.68 | 343,700 | — | — |
| 2016-09-21 | $18.66 | $23.84 | 257,100 | — | — |
| 2016-09-20 | $18.33 | $23.42 | 104,500 | — | — |
| 2016-09-19 | $18.53 | $23.67 | 166,800 | — | — |
| 2016-09-16 | $18.16 | $23.20 | 491,500 | — | — |
| 2016-09-15 | $18.35 | $23.44 | 177,100 | — | — |
| 2016-09-14 | $18.15 | $23.19 | 222,200 | — | — |
| 2016-09-13 | $18.21 | $23.26 | 295,800 | — | — |
| 2016-09-12 | $18.51 | $23.65 | 148,400 | — | — |
| 2016-09-09 | $18.36 | $23.46 | 312,400 | — | — |
| 2016-09-08 | $18.96 | $24.22 | 189,100 | — | — |
| 2016-09-07 | $18.87 | $24.11 | 219,000 | — | — |
| 2016-09-06 | $19.03 | $24.31 | 306,800 | — | — |
| 2016-09-02 | $18.83 | $24.06 | 211,000 | — | — |
| 2016-09-01 | $18.52 | $23.66 | 129,100 | — | — |
| 2016-08-31 | $18.38 | $23.48 | 236,000 | — | — |
| 2016-08-30 | $18.67 | $23.85 | 112,700 | — | — |
| 2016-08-29 | $18.60 | $23.76 | 213,400 | — | — |
| 2016-08-26 | $18.48 | $23.61 | 264,700 | — | — |
| 2016-08-25 | $18.38 | $23.48 | 238,500 | — | — |
| 2016-08-24 | $18.20 | $23.25 | 233,100 | — | — |
| 2016-08-23 | $18.21 | $23.26 | 163,000 | — | — |
| 2016-08-22 | $18.16 | $23.20 | 219,400 | — | — |
| 2016-08-19 | $18.11 | $23.14 | 238,400 | — | — |
| 2016-08-18 | $18.12 | $23.15 | 165,400 | — | — |
| 2016-08-17 | $18.16 | $23.20 | 179,100 | — | — |
| 2016-08-16 | $18.23 | $23.29 | 216,100 | — | — |
| 2016-08-15 | $18.44 | $23.56 | 243,700 | — | — |
| 2016-08-12 | $18.21 | $23.26 | 199,100 | — | — |
| 2016-08-11 | $18.06 | $23.07 | 315,100 | — | — |
| 2016-08-10 | $17.89 | $22.85 | 125,300 | — | — |
| 2016-08-09 | $17.92 | $22.89 | 189,100 | — | — |
| 2016-08-08 | $17.81 | $22.75 | 133,100 | — | — |
| 2016-08-05 | $17.94 | $22.92 | 257,900 | — | — |
| 2016-08-04 | $17.88 | $22.84 | 245,000 | — | — |
| 2016-08-03 | $18.04 | $23.05 | 188,200 | — | — |
| 2016-08-02 | $17.81 | $22.75 | 269,200 | — | — |
| 2016-08-01 | $18.09 | $23.11 | 190,100 | — | — |
| 2016-07-29 | $18.20 | $23.25 | 356,800 | — | — |
| 2016-07-28 | $18.15 | $23.19 | 359,000 | — | — |
| 2016-07-27 | $18.20 | $23.25 | 414,700 | — | — |
| 2016-07-26 | $18.09 | $23.11 | 356,800 | — | — |
| 2016-07-25 | $17.90 | $22.75 | 341,000 | — | — |
| 2016-07-22 | $17.99 | $22.87 | 363,400 | — | — |
| 2016-07-21 | $18.08 | $22.98 | 333,100 | — | — |
| 2016-07-20 | $18.39 | $23.38 | 485,400 | — | — |
| 2016-07-19 | $17.93 | $22.79 | 363,300 | — | — |
| 2016-07-18 | $18.00 | $22.88 | 688,200 | — | — |
| 2016-07-15 | $18.05 | $22.94 | 758,700 | — | — |
| 2016-07-14 | $17.96 | $22.83 | 1,459,700 | — | — |
| 2016-07-13 | $19.14 | $24.33 | 2,180,900 | — | — |
| 2016-07-12 | $19.74 | $25.09 | 823,100 | — | — |
| 2016-07-11 | $19.72 | $25.07 | 535,300 | — | — |
| 2016-07-08 | $19.35 | $24.60 | 625,900 | — | — |
| 2016-07-07 | $18.64 | $23.69 | 209,800 | — | — |
| 2016-07-06 | $18.61 | $23.65 | 350,900 | — | — |
| 2016-07-05 | $18.43 | $23.43 | 245,900 | — | — |
| 2016-07-01 | $18.78 | $23.87 | 414,500 | — | — |
| 2016-06-30 | $18.65 | $23.71 | 500,500 | — | — |
| 2016-06-29 | $17.93 | $22.79 | 219,100 | — | — |
| 2016-06-28 | $17.62 | $22.40 | 459,400 | — | — |
| 2016-06-27 | $17.14 | $21.79 | 582,300 | — | — |
| 2016-06-24 | $17.80 | $22.63 | 1,566,800 | — | — |
| 2016-06-23 | $18.78 | $23.87 | 585,900 | — | — |
| 2016-06-22 | $18.54 | $23.57 | 271,700 | — | — |
| 2016-06-21 | $18.52 | $23.54 | 259,300 | — | — |
| 2016-06-20 | $18.75 | $23.83 | 288,500 | — | — |
| 2016-06-17 | $18.50 | $23.52 | 690,100 | — | — |
| 2016-06-16 | $18.69 | $23.76 | 419,800 | — | — |
| 2016-06-15 | $18.51 | $23.53 | 419,100 | — | — |
| 2016-06-14 | $18.45 | $23.45 | 353,400 | — | — |
| 2016-06-13 | $18.52 | $23.54 | 255,600 | — | — |
| 2016-06-10 | $18.83 | $23.93 | 288,400 | — | — |
| 2016-06-09 | $18.99 | $24.14 | 501,300 | — | — |
| 2016-06-08 | $19.10 | $24.28 | 546,600 | — | — |
| 2016-06-07 | $19.22 | $24.43 | 491,600 | — | — |
| 2016-06-06 | $19.47 | $24.75 | 269,200 | — | — |
| 2016-06-03 | $19.34 | $24.58 | 302,700 | — | — |
| 2016-06-02 | $19.30 | $24.53 | 275,200 | — | — |
| 2016-06-01 | $19.50 | $24.79 | 178,300 | — | — |
| 2016-05-31 | $19.45 | $24.72 | 229,000 | — | — |
| 2016-05-27 | $19.21 | $24.42 | 136,100 | — | — |
| 2016-05-26 | $19.16 | $24.35 | 128,500 | — | — |
| 2016-05-25 | $18.99 | $24.14 | 116,700 | — | — |
| 2016-05-24 | $19.07 | $24.24 | 409,100 | — | — |
| 2016-05-23 | $18.71 | $23.78 | 316,300 | — | — |
| 2016-05-20 | $18.52 | $23.54 | 357,300 | — | — |
| 2016-05-19 | $18.28 | $23.24 | 328,600 | — | — |
| 2016-05-18 | $18.46 | $23.46 | 418,400 | — | — |
| 2016-05-17 | $18.30 | $23.26 | 470,200 | — | — |
| 2016-05-16 | $18.76 | $23.85 | 229,700 | — | — |
| 2016-05-13 | $18.58 | $23.62 | 283,200 | — | — |
| 2016-05-12 | $18.65 | $23.71 | 319,700 | — | — |
| 2016-05-11 | $18.64 | $23.69 | 234,100 | — | — |
| 2016-05-10 | $18.83 | $23.93 | 681,900 | — | — |
| 2016-05-09 | $18.72 | $23.79 | 338,100 | — | — |
| 2016-05-06 | $18.81 | $23.91 | 397,100 | — | — |
| 2016-05-05 | $18.75 | $23.83 | 582,900 | — | — |
| 2016-05-04 | $19.15 | $24.34 | 234,100 | — | — |
| 2016-05-03 | $19.18 | $24.38 | 290,500 | — | — |
| 2016-05-02 | $19.51 | $24.80 | 375,600 | — | — |
| 2016-04-29 | $19.32 | $24.56 | 387,500 | — | — |
| 2016-04-28 | $19.89 | $25.28 | 328,600 | — | — |
| 2016-04-27 | $19.88 | $25.27 | 324,800 | — | — |
| 2016-04-26 | $19.84 | $25.22 | 520,000 | — | — |
| 2016-04-25 | $19.41 | $24.56 | 449,100 | — | — |
| 2016-04-22 | $19.43 | $24.58 | 634,200 | — | — |
| 2016-04-21 | $18.60 | $23.53 | 651,900 | — | — |
| 2016-04-20 | $19.04 | $24.09 | 563,700 | — | — |
| 2016-04-19 | $18.85 | $23.85 | 1,789,100 | — | — |
| 2016-04-18 | $20.43 | $25.85 | 438,400 | — | — |
| 2016-04-15 | $20.30 | $25.68 | 400,600 | — | — |
| 2016-04-14 | $20.23 | $25.59 | 785,700 | — | — |
| 2016-04-13 | $19.82 | $25.08 | 2,223,500 | — | — |
| 2016-04-12 | $19.05 | $24.10 | 836,900 | — | — |
| 2016-04-11 | $19.61 | $24.81 | 280,000 | — | — |
| 2016-04-08 | $19.73 | $24.96 | 474,800 | — | — |
| 2016-04-07 | $19.68 | $24.90 | 279,400 | — | — |
| 2016-04-06 | $19.78 | $25.03 | 321,000 | — | — |
| 2016-04-05 | $19.91 | $25.19 | 299,000 | — | — |
| 2016-04-04 | $20.27 | $25.65 | 401,100 | — | — |
| 2016-04-01 | $20.09 | $25.42 | 564,600 | — | — |
| 2016-03-31 | $20.22 | $25.58 | 325,000 | — | — |
| 2016-03-30 | $20.47 | $25.90 | 866,300 | — | — |
| 2016-03-29 | $19.70 | $24.92 | 571,600 | — | — |
| 2016-03-28 | $19.46 | $24.62 | 415,700 | — | — |
| 2016-03-24 | $19.40 | $24.54 | 412,200 | — | — |
| 2016-03-23 | $19.55 | $24.73 | 346,300 | — | — |
| 2016-03-22 | $19.72 | $24.95 | 264,400 | — | — |
| 2016-03-21 | $19.89 | $25.16 | 282,800 | — | — |
| 2016-03-18 | $19.60 | $24.80 | 422,800 | — | — |
| 2016-03-17 | $19.65 | $24.86 | 341,400 | — | — |
| 2016-03-16 | $19.19 | $24.28 | 189,100 | — | — |
| 2016-03-15 | $19.10 | $24.17 | 371,100 | — | — |
| 2016-03-14 | $19.00 | $24.04 | 151,100 | — | — |
| 2016-03-11 | $19.24 | $24.34 | 361,400 | — | — |
| 2016-03-10 | $18.69 | $23.65 | 362,200 | — | — |
| 2016-03-09 | $18.71 | $23.67 | 244,700 | — | — |
| 2016-03-08 | $18.67 | $23.62 | 364,800 | — | — |
| 2016-03-07 | $18.62 | $23.56 | 283,600 | — | — |
| 2016-03-04 | $18.38 | $23.25 | 605,900 | — | — |
| 2016-03-03 | $18.22 | $23.05 | 497,100 | — | — |
| 2016-03-02 | $18.93 | $23.95 | 631,700 | — | — |
| 2016-03-01 | $18.54 | $23.46 | 709,800 | — | — |
| 2016-02-29 | $18.71 | $23.67 | 486,000 | — | — |
| 2016-02-26 | $18.79 | $23.77 | 313,200 | — | — |
| 2016-02-25 | $18.71 | $23.67 | 393,500 | — | — |
| 2016-02-24 | $18.75 | $23.72 | 754,500 | — | — |
| 2016-02-23 | $18.68 | $23.63 | 483,500 | — | — |
| 2016-02-22 | $18.59 | $23.52 | 350,200 | — | — |
| 2016-02-19 | $18.45 | $23.34 | 371,300 | — | — |
| 2016-02-18 | $18.30 | $23.15 | 512,800 | — | — |
| 2016-02-17 | $18.43 | $23.32 | 576,500 | — | — |
| 2016-02-16 | $18.22 | $23.05 | 430,700 | — | — |
| 2016-02-12 | $17.85 | $22.58 | 384,400 | — | — |
| 2016-02-11 | $18.13 | $22.94 | 589,700 | — | — |
| 2016-02-10 | $17.99 | $22.76 | 869,000 | — | — |
| 2016-02-09 | $18.29 | $23.14 | 809,800 | — | — |
| 2016-02-08 | $18.47 | $23.37 | 533,100 | — | — |
| 2016-02-05 | $18.29 | $23.14 | 641,700 | — | — |
| 2016-02-04 | $18.93 | $23.95 | 993,400 | — | — |
| 2016-02-03 | $18.16 | $22.98 | 742,400 | — | — |
| 2016-02-02 | $18.03 | $22.81 | 669,200 | — | — |
| 2016-02-01 | $18.23 | $22.95 | 517,800 | — | — |
| 2016-01-29 | $18.16 | $22.86 | 1,005,600 | — | — |
| 2016-01-28 | $17.62 | $22.18 | 1,115,700 | — | — |
| 2016-01-27 | $18.70 | $23.54 | 603,400 | — | — |
| 2016-01-26 | $18.76 | $23.62 | 1,041,600 | — | — |
| 2016-01-25 | $18.78 | $23.64 | 918,800 | — | — |
| 2016-01-22 | $18.84 | $23.72 | 1,085,900 | — | — |
| 2016-01-21 | $18.91 | $23.81 | 2,465,000 | — | — |
| 2016-01-20 | $17.90 | $22.54 | 2,171,600 | — | — |
| 2016-01-19 | $17.59 | $22.14 | 1,545,600 | — | — |
| 2016-01-15 | $17.39 | $21.89 | 1,043,400 | — | — |
| 2016-01-14 | $17.57 | $22.12 | 546,000 | — | — |
| 2016-01-13 | $17.22 | $21.68 | 582,200 | — | — |
| 2016-01-12 | $17.75 | $22.35 | 963,700 | — | — |
| 2016-01-11 | $17.24 | $21.70 | 549,200 | — | — |
| 2016-01-08 | $17.18 | $21.63 | 1,192,500 | — | — |
| 2016-01-07 | $16.71 | $21.04 | 907,300 | — | — |
| 2016-01-06 | $16.60 | $20.90 | 525,200 | — | — |
| 2016-01-05 | $17.07 | $21.49 | 496,900 | — | — |
| 2016-01-04 | $17.14 | $21.58 | 667,500 | — | — |