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
- 1987-03-03 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 | $19.15 | $22.59 | 106,400 | — | — |
| 2016-12-29 | $18.75 | $22.12 | 33,500 | — | — |
| 2016-12-28 | $18.70 | $22.06 | 38,400 | — | — |
| 2016-12-27 | $19.05 | $22.47 | 43,800 | — | — |
| 2016-12-23 | $19.00 | $22.41 | 34,400 | — | — |
| 2016-12-22 | $18.80 | $22.18 | 42,200 | — | — |
| 2016-12-21 | $19.10 | $22.53 | 88,800 | — | — |
| 2016-12-20 | $19.30 | $22.75 | 63,400 | — | — |
| 2016-12-19 | $19.05 | $22.46 | 118,900 | — | — |
| 2016-12-16 | $19.00 | $22.40 | 465,100 | — | — |
| 2016-12-15 | $18.95 | $22.34 | 99,100 | — | — |
| 2016-12-14 | $18.50 | $21.81 | 53,700 | — | — |
| 2016-12-13 | $18.85 | $22.22 | 99,600 | — | — |
| 2016-12-12 | $19.10 | $22.52 | 115,600 | — | — |
| 2016-12-09 | $19.65 | $23.17 | 148,400 | — | — |
| 2016-12-08 | $19.40 | $22.87 | 123,100 | — | — |
| 2016-12-07 | $18.55 | $21.87 | 152,600 | — | — |
| 2016-12-06 | $17.25 | $20.34 | 158,200 | — | — |
| 2016-12-05 | $17.30 | $20.40 | 216,100 | — | — |
| 2016-12-02 | $17.20 | $20.28 | 162,800 | — | — |
| 2016-12-01 | $17.45 | $20.57 | 177,200 | — | — |
| 2016-11-30 | $18.20 | $21.46 | 91,400 | — | — |
| 2016-11-29 | $17.85 | $21.04 | 108,200 | — | — |
| 2016-11-28 | $18.15 | $21.40 | 289,400 | — | — |
| 2016-11-25 | $17.65 | $20.81 | 27,300 | — | — |
| 2016-11-23 | $17.35 | $20.45 | 104,500 | — | — |
| 2016-11-22 | $17.40 | $20.51 | 156,900 | — | — |
| 2016-11-21 | $17.80 | $20.99 | 93,300 | — | — |
| 2016-11-18 | $17.70 | $20.87 | 151,000 | — | — |
| 2016-11-17 | $17.25 | $20.34 | 119,500 | — | — |
| 2016-11-16 | $17.45 | $20.57 | 122,000 | — | — |
| 2016-11-15 | $17.35 | $20.45 | 119,400 | — | — |
| 2016-11-14 | $17.50 | $20.63 | 276,400 | — | — |
| 2016-11-11 | $16.00 | $18.86 | 289,200 | — | — |
| 2016-11-10 | $15.95 | $18.80 | 253,500 | — | — |
| 2016-11-09 | $16.00 | $18.86 | 121,600 | — | — |
| 2016-11-08 | $15.70 | $18.51 | 65,000 | — | — |
| 2016-11-07 | $15.55 | $18.33 | 91,400 | — | — |
| 2016-11-04 | $15.15 | $17.86 | 64,000 | — | — |
| 2016-11-03 | $15.10 | $17.80 | 134,300 | — | — |
| 2016-11-02 | $14.90 | $17.57 | 73,200 | — | — |
| 2016-11-01 | $15.05 | $17.74 | 87,400 | — | — |
| 2016-10-31 | $15.20 | $17.92 | 70,600 | — | — |
| 2016-10-28 | $15.05 | $17.74 | 42,200 | — | — |
| 2016-10-27 | $15.05 | $17.74 | 33,400 | — | — |
| 2016-10-26 | $15.20 | $17.92 | 86,400 | — | — |
| 2016-10-25 | $15.35 | $18.09 | 26,300 | — | — |
| 2016-10-24 | $16.00 | $18.85 | 54,500 | — | — |
| 2016-10-21 | $15.65 | $18.44 | 38,200 | — | — |
| 2016-10-20 | $16.00 | $18.85 | 43,000 | — | — |
| 2016-10-19 | $15.75 | $18.56 | 43,700 | — | — |
| 2016-10-18 | $15.55 | $18.32 | 30,300 | — | — |
| 2016-10-17 | $15.55 | $18.32 | 40,600 | — | — |
| 2016-10-14 | $15.45 | $18.20 | 49,000 | — | — |
| 2016-10-13 | $15.65 | $18.44 | 61,200 | — | — |
| 2016-10-12 | $16.00 | $18.85 | 60,400 | — | — |
| 2016-10-11 | $15.75 | $18.56 | 148,900 | — | — |
| 2016-10-10 | $16.10 | $18.97 | 99,800 | — | — |
| 2016-10-07 | $16.02 | $18.87 | 85,000 | — | — |
| 2016-10-06 | $16.27 | $19.17 | 96,000 | — | — |
| 2016-10-05 | $15.92 | $18.76 | 44,800 | — | — |
| 2016-10-04 | $15.74 | $18.54 | 68,000 | — | — |
| 2016-10-03 | $15.93 | $18.77 | 100,400 | — | — |
| 2016-09-30 | $16.06 | $18.92 | 98,400 | — | — |
| 2016-09-29 | $16.02 | $18.87 | 72,300 | — | — |
| 2016-09-28 | $16.51 | $19.45 | 47,700 | — | — |
| 2016-09-27 | $16.12 | $18.99 | 80,800 | — | — |
| 2016-09-26 | $16.19 | $19.07 | 71,600 | — | — |
| 2016-09-23 | $16.52 | $19.46 | 106,300 | — | — |
| 2016-09-22 | $16.59 | $19.55 | 99,800 | — | — |
| 2016-09-21 | $16.23 | $19.12 | 95,600 | — | — |
| 2016-09-20 | $16.00 | $18.85 | 74,500 | — | — |
| 2016-09-19 | $16.14 | $19.02 | 183,100 | — | — |
| 2016-09-16 | $16.26 | $19.16 | 298,100 | — | — |
| 2016-09-15 | $16.13 | $19.00 | 92,900 | — | — |
| 2016-09-14 | $15.64 | $18.43 | 67,200 | — | — |
| 2016-09-13 | $15.33 | $18.06 | 300,000 | — | — |
| 2016-09-12 | $16.15 | $19.03 | 115,500 | — | — |
| 2016-09-09 | $15.58 | $18.36 | 91,100 | — | — |
| 2016-09-08 | $16.51 | $19.45 | 58,300 | — | — |
| 2016-09-07 | $16.79 | $19.78 | 70,900 | — | — |
| 2016-09-06 | $16.64 | $19.60 | 66,200 | — | — |
| 2016-09-02 | $16.75 | $19.73 | 56,700 | — | — |
| 2016-09-01 | $16.57 | $19.52 | 135,900 | — | — |
| 2016-08-31 | $16.85 | $19.85 | 109,300 | — | — |
| 2016-08-30 | $17.20 | $20.26 | 108,100 | — | — |
| 2016-08-29 | $17.07 | $20.11 | 42,800 | — | — |
| 2016-08-26 | $16.96 | $19.98 | 50,400 | — | — |
| 2016-08-25 | $17.34 | $20.43 | 104,300 | — | — |
| 2016-08-24 | $16.93 | $19.95 | 70,000 | — | — |
| 2016-08-23 | $17.46 | $20.57 | 121,200 | — | — |
| 2016-08-22 | $17.20 | $20.26 | 63,000 | — | — |
| 2016-08-19 | $17.18 | $20.24 | 156,000 | — | — |
| 2016-08-18 | $17.07 | $20.11 | 166,600 | — | — |
| 2016-08-17 | $17.01 | $20.04 | 111,400 | — | — |
| 2016-08-16 | $17.08 | $20.12 | 85,800 | — | — |
| 2016-08-15 | $17.29 | $20.37 | 156,200 | — | — |
| 2016-08-12 | $17.06 | $20.10 | 110,200 | — | — |
| 2016-08-11 | $17.34 | $20.43 | 168,700 | — | — |
| 2016-08-10 | $17.32 | $20.41 | 87,400 | — | — |
| 2016-08-09 | $17.42 | $20.52 | 91,800 | — | — |
| 2016-08-08 | $17.60 | $20.74 | 124,700 | — | — |
| 2016-08-05 | $17.17 | $20.23 | 232,800 | — | — |
| 2016-08-04 | $17.38 | $20.48 | 338,100 | — | — |
| 2016-08-03 | $17.37 | $20.46 | 696,300 | — | — |
| 2016-08-02 | $14.99 | $17.66 | 221,900 | — | — |
| 2016-08-01 | $14.77 | $17.40 | 192,000 | — | — |
| 2016-07-29 | $14.88 | $17.53 | 264,500 | — | — |
| 2016-07-28 | $15.24 | $17.96 | 119,100 | — | — |
| 2016-07-27 | $15.43 | $18.18 | 81,900 | — | — |
| 2016-07-26 | $15.47 | $18.23 | 235,400 | — | — |
| 2016-07-25 | $15.09 | $17.78 | 129,000 | — | — |
| 2016-07-22 | $15.11 | $17.80 | 127,300 | — | — |
| 2016-07-21 | $15.32 | $18.05 | 115,300 | — | — |
| 2016-07-20 | $15.46 | $18.21 | 104,500 | — | — |
| 2016-07-19 | $15.52 | $18.29 | 163,400 | — | — |
| 2016-07-18 | $15.75 | $18.56 | 151,300 | — | — |
| 2016-07-15 | $15.76 | $18.57 | 141,800 | — | — |
| 2016-07-14 | $15.43 | $18.18 | 142,400 | — | — |
| 2016-07-13 | $15.48 | $18.24 | 233,300 | — | — |
| 2016-07-12 | $16.33 | $19.24 | 116,200 | — | — |
| 2016-07-11 | $15.72 | $18.52 | 108,700 | — | — |
| 2016-07-08 | $15.36 | $18.10 | 195,900 | — | — |
| 2016-07-07 | $14.86 | $17.51 | 132,800 | — | — |
| 2016-07-06 | $14.64 | $17.25 | 139,400 | — | — |
| 2016-07-05 | $14.88 | $17.53 | 78,300 | — | — |
| 2016-07-01 | $15.56 | $18.33 | 159,000 | — | — |
| 2016-06-30 | $15.11 | $17.80 | 300,300 | — | — |
| 2016-06-29 | $14.61 | $17.21 | 148,600 | — | — |
| 2016-06-28 | $14.41 | $16.98 | 157,700 | — | — |
| 2016-06-27 | $13.91 | $16.38 | 234,100 | — | — |
| 2016-06-24 | $14.89 | $17.53 | 394,600 | — | — |
| 2016-06-23 | $15.51 | $18.26 | 149,600 | — | — |
| 2016-06-22 | $14.86 | $17.50 | 126,900 | — | — |
| 2016-06-21 | $14.81 | $17.44 | 177,300 | — | — |
| 2016-06-20 | $15.14 | $17.82 | 179,900 | — | — |
| 2016-06-17 | $15.07 | $17.74 | 196,700 | — | — |
| 2016-06-16 | $14.80 | $17.42 | 164,800 | — | — |
| 2016-06-15 | $14.74 | $17.35 | 129,800 | — | — |
| 2016-06-14 | $14.70 | $17.31 | 179,000 | — | — |
| 2016-06-13 | $14.66 | $17.26 | 193,700 | — | — |
| 2016-06-10 | $14.56 | $17.14 | 98,000 | — | — |
| 2016-06-09 | $14.70 | $17.31 | 142,500 | — | — |
| 2016-06-08 | $15.08 | $17.75 | 210,200 | — | — |
| 2016-06-07 | $14.69 | $17.29 | 201,500 | — | — |
| 2016-06-06 | $14.30 | $16.84 | 173,400 | — | — |
| 2016-06-03 | $13.75 | $16.19 | 198,600 | — | — |
| 2016-06-02 | $13.59 | $16.00 | 114,500 | — | — |
| 2016-06-01 | $13.40 | $15.78 | 324,900 | — | — |
| 2016-05-31 | $13.10 | $15.42 | 269,400 | — | — |
| 2016-05-27 | $13.80 | $16.25 | 151,400 | — | — |
| 2016-05-26 | $13.85 | $16.31 | 204,200 | — | — |
| 2016-05-25 | $13.91 | $16.38 | 186,700 | — | — |
| 2016-05-24 | $13.60 | $16.01 | 219,900 | — | — |
| 2016-05-23 | $13.33 | $15.69 | 153,000 | — | — |
| 2016-05-20 | $13.10 | $15.42 | 195,500 | — | — |
| 2016-05-19 | $13.03 | $15.34 | 197,600 | — | — |
| 2016-05-18 | $13.16 | $15.49 | 259,400 | — | — |
| 2016-05-17 | $13.11 | $15.43 | 379,700 | — | — |
| 2016-05-16 | $13.52 | $15.92 | 278,500 | — | — |
| 2016-05-13 | $13.27 | $15.62 | 180,900 | — | — |
| 2016-05-12 | $13.19 | $15.53 | 185,400 | — | — |
| 2016-05-11 | $13.67 | $16.09 | 247,100 | — | — |
| 2016-05-10 | $13.62 | $16.04 | 481,100 | — | — |
| 2016-05-09 | $12.93 | $15.22 | 298,400 | — | — |
| 2016-05-06 | $13.25 | $15.60 | 277,800 | — | — |
| 2016-05-05 | $12.87 | $15.15 | 351,600 | — | — |
| 2016-05-04 | $13.27 | $15.62 | 992,600 | — | — |
| 2016-05-03 | $16.24 | $19.12 | 301,400 | — | — |
| 2016-05-02 | $16.96 | $19.97 | 249,800 | — | — |
| 2016-04-29 | $16.55 | $19.48 | 433,400 | — | — |
| 2016-04-28 | $16.85 | $19.84 | 458,900 | — | — |
| 2016-04-27 | $16.41 | $19.32 | 250,200 | — | — |
| 2016-04-26 | $16.01 | $18.85 | 344,900 | — | — |
| 2016-04-25 | $15.93 | $18.75 | 133,900 | — | — |
| 2016-04-22 | $15.99 | $18.83 | 204,900 | — | — |
| 2016-04-21 | $16.27 | $19.16 | 150,000 | — | — |
| 2016-04-20 | $16.24 | $19.12 | 177,000 | — | — |
| 2016-04-19 | $16.39 | $19.30 | 259,000 | — | — |
| 2016-04-18 | $16.10 | $18.95 | 166,000 | — | — |
| 2016-04-15 | $16.08 | $18.93 | 111,200 | — | — |
| 2016-04-14 | $15.93 | $18.75 | 285,500 | — | — |
| 2016-04-13 | $15.80 | $18.60 | 222,700 | — | — |
| 2016-04-12 | $15.98 | $18.81 | 447,100 | — | — |
| 2016-04-11 | $15.27 | $17.98 | 128,500 | — | — |
| 2016-04-08 | $15.55 | $18.31 | 112,500 | — | — |
| 2016-04-07 | $15.22 | $17.92 | 284,800 | — | — |
| 2016-04-06 | $15.23 | $17.93 | 141,400 | — | — |
| 2016-04-05 | $15.14 | $17.82 | 200,400 | — | — |
| 2016-04-04 | $15.31 | $18.02 | 134,400 | — | — |
| 2016-04-01 | $15.90 | $18.72 | 275,300 | — | — |
| 2016-03-31 | $15.78 | $18.58 | 191,800 | — | — |
| 2016-03-30 | $15.92 | $18.74 | 258,600 | — | — |
| 2016-03-29 | $16.15 | $19.01 | 227,700 | — | — |
| 2016-03-28 | $15.75 | $18.54 | 88,900 | — | — |
| 2016-03-24 | $15.61 | $18.38 | 86,200 | — | — |
| 2016-03-23 | $15.68 | $18.46 | 174,000 | — | — |
| 2016-03-22 | $15.69 | $18.47 | 82,900 | — | — |
| 2016-03-21 | $15.98 | $18.81 | 214,600 | — | — |
| 2016-03-18 | $16.01 | $18.85 | 321,200 | — | — |
| 2016-03-17 | $15.95 | $18.78 | 238,900 | — | — |
| 2016-03-16 | $15.99 | $18.83 | 231,300 | — | — |
| 2016-03-15 | $15.71 | $18.50 | 216,100 | — | — |
| 2016-03-14 | $16.01 | $18.85 | 363,900 | — | — |
| 2016-03-11 | $16.00 | $18.84 | 339,400 | — | — |
| 2016-03-10 | $16.18 | $19.05 | 210,800 | — | — |
| 2016-03-09 | $16.33 | $19.23 | 266,300 | — | — |
| 2016-03-08 | $16.01 | $18.85 | 234,400 | — | — |
| 2016-03-07 | $16.06 | $18.91 | 247,600 | — | — |
| 2016-03-04 | $16.28 | $19.17 | 460,900 | — | — |
| 2016-03-03 | $15.90 | $18.72 | 384,400 | — | — |
| 2016-03-02 | $14.99 | $17.65 | 722,000 | — | — |
| 2016-03-01 | $12.95 | $15.25 | 238,900 | — | — |
| 2016-02-29 | $12.61 | $14.85 | 198,400 | — | — |
| 2016-02-26 | $13.23 | $15.58 | 74,300 | — | — |
| 2016-02-25 | $13.40 | $15.78 | 109,500 | — | — |
| 2016-02-24 | $13.07 | $15.39 | 88,900 | — | — |
| 2016-02-23 | $12.44 | $14.65 | 188,900 | — | — |
| 2016-02-22 | $12.73 | $14.99 | 168,500 | — | — |
| 2016-02-19 | $12.57 | $14.80 | 160,800 | — | — |
| 2016-02-18 | $13.25 | $15.60 | 126,700 | — | — |
| 2016-02-17 | $13.01 | $15.32 | 152,700 | — | — |
| 2016-02-16 | $12.68 | $14.93 | 117,100 | — | — |
| 2016-02-12 | $12.15 | $14.30 | 149,600 | — | — |
| 2016-02-11 | $12.50 | $14.72 | 211,000 | — | — |
| 2016-02-10 | $12.28 | $14.46 | 235,800 | — | — |
| 2016-02-09 | $12.59 | $14.82 | 277,500 | — | — |
| 2016-02-08 | $11.94 | $14.06 | 248,500 | — | — |
| 2016-02-05 | $11.83 | $13.93 | 294,300 | — | — |
| 2016-02-04 | $11.15 | $13.13 | 79,700 | — | — |
| 2016-02-03 | $10.96 | $12.90 | 84,500 | — | — |
| 2016-02-02 | $10.81 | $12.73 | 88,800 | — | — |
| 2016-02-01 | $11.02 | $12.97 | 134,800 | — | — |
| 2016-01-29 | $11.26 | $13.26 | 194,100 | — | — |
| 2016-01-28 | $10.79 | $12.70 | 133,100 | — | — |
| 2016-01-27 | $10.38 | $12.22 | 157,600 | — | — |
| 2016-01-26 | $10.20 | $12.01 | 279,900 | — | — |
| 2016-01-25 | $10.20 | $12.01 | 131,900 | — | — |
| 2016-01-22 | $10.70 | $12.60 | 132,500 | — | — |
| 2016-01-21 | $10.44 | $12.29 | 108,500 | — | — |
| 2016-01-20 | $10.34 | $12.17 | 163,500 | — | — |
| 2016-01-19 | $10.08 | $11.87 | 178,400 | — | — |
| 2016-01-15 | $10.32 | $12.15 | 175,200 | — | — |
| 2016-01-14 | $10.75 | $12.66 | 148,300 | — | — |
| 2016-01-13 | $10.65 | $12.54 | 189,000 | — | — |
| 2016-01-12 | $10.88 | $12.81 | 238,300 | — | — |
| 2016-01-11 | $10.80 | $12.72 | 280,900 | — | — |
| 2016-01-08 | $10.31 | $12.14 | 387,000 | — | — |
| 2016-01-07 | $10.47 | $12.33 | 237,800 | — | — |
| 2016-01-06 | $11.48 | $13.52 | 238,100 | — | — |
| 2016-01-05 | $11.49 | $13.53 | 271,900 | — | — |
| 2016-01-04 | $11.90 | $14.01 | 450,100 | — | — |