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
- 1993-11-24 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 | $17.43 | $30.82 | 24,900 | — | — |
| 2016-12-29 | $17.43 | $30.82 | 99,100 | — | — |
| 2016-12-28 | $17.36 | $30.69 | 83,400 | — | — |
| 2016-12-27 | $17.12 | $30.27 | 103,000 | — | — |
| 2016-12-23 | $16.79 | $29.69 | 57,700 | — | — |
| 2016-12-22 | $16.50 | $29.17 | 82,500 | — | — |
| 2016-12-21 | $16.61 | $29.37 | 168,300 | — | — |
| 2016-12-20 | $16.57 | $29.30 | 213,900 | — | — |
| 2016-12-19 | $16.55 | $29.26 | 215,400 | — | — |
| 2016-12-16 | $16.78 | $29.67 | 86,100 | — | — |
| 2016-12-15 | $16.86 | $29.81 | 130,700 | — | — |
| 2016-12-14 | $17.17 | $30.36 | 51,500 | — | — |
| 2016-12-13 | $17.25 | $30.50 | 107,900 | — | — |
| 2016-12-12 | $17.08 | $30.20 | 74,300 | — | — |
| 2016-12-09 | $17.42 | $30.80 | 97,100 | — | — |
| 2016-12-08 | $17.49 | $30.92 | 30,300 | — | — |
| 2016-12-07 | $17.32 | $30.62 | 61,500 | — | — |
| 2016-12-06 | $17.60 | $31.12 | 40,000 | — | — |
| 2016-12-05 | $17.60 | $31.12 | 120,700 | — | — |
| 2016-12-02 | $17.29 | $30.57 | 104,100 | — | — |
| 2016-12-01 | $17.85 | $31.56 | 61,000 | — | — |
| 2016-11-30 | $17.45 | $30.85 | 169,400 | — | — |
| 2016-11-29 | $18.34 | $32.43 | 107,500 | — | — |
| 2016-11-28 | $18.66 | $32.99 | 79,400 | — | — |
| 2016-11-25 | $18.51 | $32.73 | 49,800 | — | — |
| 2016-11-23 | $18.53 | $32.76 | 67,300 | — | — |
| 2016-11-22 | $18.68 | $33.03 | 201,400 | — | — |
| 2016-11-21 | $17.90 | $31.65 | 122,400 | — | — |
| 2016-11-18 | $17.58 | $31.08 | 94,500 | — | — |
| 2016-11-17 | $18.07 | $31.95 | 120,100 | — | — |
| 2016-11-16 | $17.61 | $31.14 | 79,900 | — | — |
| 2016-11-15 | $18.10 | $32.00 | 137,600 | — | — |
| 2016-11-14 | $17.75 | $31.38 | 179,900 | — | — |
| 2016-11-11 | $18.17 | $32.13 | 206,100 | — | — |
| 2016-11-10 | $19.00 | $33.59 | 199,800 | — | — |
| 2016-11-09 | $19.21 | $33.97 | 96,100 | — | — |
| 2016-11-08 | $19.20 | $33.95 | 31,300 | — | — |
| 2016-11-07 | $19.24 | $34.02 | 102,200 | — | — |
| 2016-11-04 | $18.90 | $33.42 | 41,500 | — | — |
| 2016-11-03 | $18.88 | $33.38 | 72,700 | — | — |
| 2016-11-02 | $18.88 | $33.38 | 112,700 | — | — |
| 2016-11-01 | $19.23 | $34.00 | 129,400 | — | — |
| 2016-10-31 | $19.63 | $34.71 | 46,200 | — | — |
| 2016-10-28 | $20.16 | $35.64 | 61,900 | — | — |
| 2016-10-27 | $20.46 | $36.18 | 48,300 | — | — |
| 2016-10-26 | $20.69 | $36.58 | 60,300 | — | — |
| 2016-10-25 | $21.13 | $37.36 | 30,500 | — | — |
| 2016-10-24 | $21.05 | $37.22 | 59,800 | — | — |
| 2016-10-21 | $21.50 | $38.01 | 51,300 | — | — |
| 2016-10-20 | $21.57 | $38.14 | 136,700 | — | — |
| 2016-10-19 | $21.37 | $37.78 | 168,100 | — | — |
| 2016-10-18 | $20.45 | $36.16 | 144,200 | — | — |
| 2016-10-17 | $20.14 | $35.61 | 53,300 | — | — |
| 2016-10-14 | $19.95 | $35.27 | 80,800 | — | — |
| 2016-10-13 | $19.81 | $35.03 | 57,900 | — | — |
| 2016-10-12 | $20.09 | $35.52 | 25,500 | — | — |
| 2016-10-11 | $19.96 | $35.29 | 75,200 | — | — |
| 2016-10-10 | $20.12 | $35.57 | 63,600 | — | — |
| 2016-10-07 | $19.88 | $35.15 | 242,500 | — | — |
| 2016-10-06 | $20.60 | $36.42 | 78,200 | — | — |
| 2016-10-05 | $20.61 | $36.44 | 183,200 | — | — |
| 2016-10-04 | $20.25 | $35.80 | 163,100 | — | — |
| 2016-10-03 | $19.80 | $35.01 | 91,300 | — | — |
| 2016-09-30 | $19.89 | $35.17 | 87,800 | — | — |
| 2016-09-29 | $19.79 | $34.99 | 74,400 | — | — |
| 2016-09-28 | $19.60 | $34.65 | 45,200 | — | — |
| 2016-09-27 | $19.55 | $34.57 | 40,600 | — | — |
| 2016-09-26 | $19.48 | $34.44 | 50,800 | — | — |
| 2016-09-23 | $19.79 | $34.99 | 51,200 | — | — |
| 2016-09-22 | $20.06 | $35.47 | 105,700 | — | — |
| 2016-09-21 | $19.49 | $34.46 | 78,700 | — | — |
| 2016-09-20 | $19.21 | $33.97 | 38,800 | — | — |
| 2016-09-19 | $19.31 | $34.14 | 95,300 | — | — |
| 2016-09-16 | $19.05 | $33.68 | 51,000 | — | — |
| 2016-09-15 | $19.43 | $34.35 | 66,200 | — | — |
| 2016-09-14 | $19.29 | $34.11 | 72,200 | — | — |
| 2016-09-13 | $19.20 | $33.95 | 106,700 | — | — |
| 2016-09-12 | $19.61 | $34.67 | 251,500 | — | — |
| 2016-09-09 | $19.69 | $34.81 | 59,600 | — | — |
| 2016-09-08 | $20.45 | $36.16 | 119,900 | — | — |
| 2016-09-07 | $20.45 | $36.16 | 79,200 | — | — |
| 2016-09-06 | $20.91 | $36.97 | 96,300 | — | — |
| 2016-09-02 | $20.14 | $35.61 | 50,700 | — | — |
| 2016-09-01 | $20.14 | $35.61 | 66,500 | — | — |
| 2016-08-31 | $20.15 | $35.63 | 78,700 | — | — |
| 2016-08-30 | $20.70 | $36.60 | 91,500 | — | — |
| 2016-08-29 | $20.57 | $36.37 | 85,900 | — | — |
| 2016-08-26 | $20.21 | $35.73 | 65,000 | — | — |
| 2016-08-25 | $20.75 | $36.69 | 49,500 | — | — |
| 2016-08-24 | $20.75 | $36.69 | 82,300 | — | — |
| 2016-08-23 | $20.18 | $35.68 | 36,100 | — | — |
| 2016-08-22 | $19.82 | $35.04 | 62,200 | — | — |
| 2016-08-19 | $19.59 | $34.64 | 68,700 | — | — |
| 2016-08-18 | $19.57 | $34.60 | 72,400 | — | — |
| 2016-08-17 | $19.37 | $34.25 | 50,900 | — | — |
| 2016-08-16 | $19.55 | $34.57 | 72,200 | — | — |
| 2016-08-15 | $19.74 | $34.90 | 60,900 | — | — |
| 2016-08-12 | $19.85 | $35.10 | 43,400 | — | — |
| 2016-08-11 | $19.85 | $35.10 | 77,300 | — | — |
| 2016-08-10 | $20.26 | $35.82 | 44,800 | — | — |
| 2016-08-09 | $20.26 | $35.82 | 42,700 | — | — |
| 2016-08-08 | $20.08 | $35.50 | 48,600 | — | — |
| 2016-08-05 | $20.10 | $35.54 | 48,100 | — | — |
| 2016-08-04 | $20.16 | $35.64 | 109,800 | — | — |
| 2016-08-03 | $19.47 | $34.42 | 163,700 | — | — |
| 2016-08-02 | $19.41 | $34.32 | 75,500 | — | — |
| 2016-08-01 | $19.73 | $34.88 | 85,700 | — | — |
| 2016-07-29 | $20.11 | $35.56 | 45,000 | — | — |
| 2016-07-28 | $20.00 | $35.36 | 52,400 | — | — |
| 2016-07-27 | $20.27 | $35.84 | 106,200 | — | — |
| 2016-07-26 | $20.50 | $36.25 | 47,200 | — | — |
| 2016-07-25 | $20.50 | $36.25 | 47,500 | — | — |
| 2016-07-22 | $20.82 | $36.81 | 38,400 | — | — |
| 2016-07-21 | $20.87 | $36.90 | 78,100 | — | — |
| 2016-07-20 | $20.93 | $37.01 | 60,000 | — | — |
| 2016-07-19 | $21.47 | $37.96 | 78,900 | — | — |
| 2016-07-18 | $21.55 | $38.10 | 111,600 | — | — |
| 2016-07-15 | $20.97 | $37.08 | 112,300 | — | — |
| 2016-07-14 | $21.10 | $37.31 | 88,900 | — | — |
| 2016-07-13 | $20.97 | $37.08 | 138,800 | — | — |
| 2016-07-12 | $20.28 | $35.86 | 151,200 | — | — |
| 2016-07-11 | $20.39 | $36.05 | 78,100 | — | — |
| 2016-07-08 | $20.57 | $35.78 | 39,100 | — | — |
| 2016-07-07 | $20.59 | $35.82 | 52,600 | — | — |
| 2016-07-06 | $20.39 | $35.47 | 29,700 | — | — |
| 2016-07-05 | $20.73 | $36.06 | 139,400 | — | — |
| 2016-07-01 | $20.82 | $36.22 | 92,800 | — | — |
| 2016-06-30 | $20.63 | $35.89 | 101,700 | — | — |
| 2016-06-29 | $21.01 | $36.55 | 130,300 | — | — |
| 2016-06-28 | $20.46 | $35.59 | 185,600 | — | — |
| 2016-06-27 | $18.94 | $32.95 | 142,300 | — | — |
| 2016-06-24 | $19.62 | $34.13 | 130,500 | — | — |
| 2016-06-23 | $21.16 | $36.81 | 76,700 | — | — |
| 2016-06-22 | $21.05 | $36.62 | 83,600 | — | — |
| 2016-06-21 | $20.87 | $36.30 | 91,200 | — | — |
| 2016-06-20 | $21.28 | $37.02 | 123,200 | — | — |
| 2016-06-17 | $20.98 | $36.49 | 119,400 | — | — |
| 2016-06-16 | $20.27 | $35.26 | 79,800 | — | — |
| 2016-06-15 | $20.59 | $35.82 | 85,800 | — | — |
| 2016-06-14 | $20.16 | $35.07 | 92,400 | — | — |
| 2016-06-13 | $19.94 | $34.69 | 56,200 | — | — |
| 2016-06-10 | $20.24 | $35.21 | 85,200 | — | — |
| 2016-06-09 | $20.34 | $35.38 | 69,400 | — | — |
| 2016-06-08 | $20.47 | $35.61 | 117,800 | — | — |
| 2016-06-07 | $20.27 | $35.26 | 168,500 | — | — |
| 2016-06-06 | $19.66 | $34.20 | 82,100 | — | — |
| 2016-06-03 | $19.47 | $33.87 | 205,900 | — | — |
| 2016-06-02 | $19.42 | $33.78 | 117,700 | — | — |
| 2016-06-01 | $18.89 | $32.86 | 88,000 | — | — |
| 2016-05-31 | $18.94 | $32.95 | 127,700 | — | — |
| 2016-05-27 | $19.09 | $33.21 | 81,600 | — | — |
| 2016-05-26 | $18.69 | $32.51 | 82,500 | — | — |
| 2016-05-25 | $18.34 | $31.90 | 52,500 | — | — |
| 2016-05-24 | $18.50 | $32.18 | 59,800 | — | — |
| 2016-05-23 | $18.68 | $32.49 | 142,200 | — | — |
| 2016-05-20 | $18.62 | $32.39 | 157,700 | — | — |
| 2016-05-19 | $18.42 | $32.04 | 212,600 | — | — |
| 2016-05-18 | $18.96 | $32.98 | 58,900 | — | — |
| 2016-05-17 | $19.10 | $33.22 | 120,400 | — | — |
| 2016-05-16 | $19.03 | $33.10 | 244,600 | — | — |
| 2016-05-13 | $19.62 | $34.13 | 126,100 | — | — |
| 2016-05-12 | $20.25 | $35.22 | 280,600 | — | — |
| 2016-05-11 | $21.24 | $36.95 | 43,500 | — | — |
| 2016-05-10 | $21.07 | $36.65 | 93,900 | — | — |
| 2016-05-09 | $20.75 | $36.09 | 149,100 | — | — |
| 2016-05-06 | $20.55 | $35.75 | 114,600 | — | — |
| 2016-05-05 | $20.69 | $35.99 | 114,000 | — | — |
| 2016-05-04 | $20.41 | $35.50 | 126,900 | — | — |
| 2016-05-03 | $20.49 | $35.64 | 51,500 | — | — |
| 2016-05-02 | $21.33 | $37.10 | 94,400 | — | — |
| 2016-04-29 | $21.10 | $36.70 | 98,800 | — | — |
| 2016-04-28 | $22.01 | $38.29 | 93,000 | — | — |
| 2016-04-27 | $22.07 | $38.39 | 154,400 | — | — |
| 2016-04-26 | $21.95 | $38.18 | 103,100 | — | — |
| 2016-04-25 | $21.47 | $37.35 | 282,900 | — | — |
| 2016-04-22 | $22.16 | $38.55 | 262,000 | — | — |
| 2016-04-21 | $23.10 | $40.18 | 186,200 | — | — |
| 2016-04-20 | $22.80 | $39.66 | 221,500 | — | — |
| 2016-04-19 | $22.61 | $39.33 | 135,300 | — | — |
| 2016-04-18 | $21.55 | $37.49 | 75,300 | — | — |
| 2016-04-15 | $21.68 | $37.71 | 99,800 | — | — |
| 2016-04-14 | $21.54 | $37.47 | 203,700 | — | — |
| 2016-04-13 | $21.18 | $36.84 | 187,600 | — | — |
| 2016-04-12 | $19.65 | $34.18 | 104,700 | — | — |
| 2016-04-11 | $18.72 | $32.56 | 107,300 | — | — |
| 2016-04-08 | $18.79 | $32.68 | 90,500 | — | — |
| 2016-04-07 | $18.30 | $31.83 | 141,200 | — | — |
| 2016-04-06 | $18.75 | $32.62 | 108,300 | — | — |
| 2016-04-05 | $19.25 | $33.48 | 71,900 | — | — |
| 2016-04-04 | $20.16 | $35.07 | 173,100 | — | — |
| 2016-04-01 | $19.85 | $34.53 | 57,200 | — | — |
| 2016-03-31 | $19.97 | $34.74 | 59,200 | — | — |
| 2016-03-30 | $20.21 | $35.15 | 68,200 | — | — |
| 2016-03-29 | $20.21 | $35.15 | 94,400 | — | — |
| 2016-03-28 | $20.70 | $36.01 | 33,700 | — | — |
| 2016-03-24 | $20.60 | $35.83 | 36,100 | — | — |
| 2016-03-23 | $20.90 | $36.36 | 82,800 | — | — |
| 2016-03-22 | $21.31 | $37.07 | 78,900 | — | — |
| 2016-03-21 | $21.15 | $36.79 | 59,300 | — | — |
| 2016-03-18 | $21.30 | $37.05 | 49,000 | — | — |
| 2016-03-17 | $20.98 | $36.49 | 48,400 | — | — |
| 2016-03-16 | $21.22 | $36.91 | 120,000 | — | — |
| 2016-03-15 | $20.69 | $35.99 | 66,900 | — | — |
| 2016-03-14 | $21.29 | $36.78 | 77,600 | — | — |
| 2016-03-11 | $21.55 | $37.23 | 78,500 | — | — |
| 2016-03-10 | $20.89 | $36.09 | 72,500 | — | — |
| 2016-03-09 | $21.07 | $36.40 | 146,700 | — | — |
| 2016-03-08 | $21.14 | $36.52 | 159,600 | — | — |
| 2016-03-07 | $20.58 | $35.55 | 128,500 | — | — |
| 2016-03-04 | $21.17 | $36.57 | 195,000 | — | — |
| 2016-03-03 | $21.80 | $37.66 | 142,300 | — | — |
| 2016-03-02 | $22.68 | $39.18 | 205,200 | — | — |
| 2016-03-01 | $21.88 | $37.80 | 150,000 | — | — |
| 2016-02-29 | $22.52 | $38.90 | 182,100 | — | — |
| 2016-02-26 | $22.86 | $39.49 | 178,500 | — | — |
| 2016-02-25 | $22.64 | $39.11 | 282,700 | — | — |
| 2016-02-24 | $21.73 | $37.54 | 145,500 | — | — |
| 2016-02-23 | $21.09 | $36.43 | 140,700 | — | — |
| 2016-02-22 | $20.84 | $36.00 | 256,000 | — | — |
| 2016-02-19 | $20.70 | $35.76 | 75,800 | — | — |
| 2016-02-18 | $21.30 | $36.80 | 136,800 | — | — |
| 2016-02-17 | $20.59 | $35.57 | 209,700 | — | — |
| 2016-02-16 | $20.01 | $34.57 | 201,400 | — | — |
| 2016-02-12 | $18.74 | $32.37 | 249,000 | — | — |
| 2016-02-11 | $18.69 | $32.29 | 184,900 | — | — |
| 2016-02-10 | $19.97 | $34.50 | 108,100 | — | — |
| 2016-02-09 | $19.79 | $34.19 | 82,800 | — | — |
| 2016-02-08 | $20.44 | $35.31 | 165,500 | — | — |
| 2016-02-05 | $20.44 | $35.31 | 108,800 | — | — |
| 2016-02-04 | $20.06 | $34.65 | 86,400 | — | — |
| 2016-02-03 | $18.90 | $32.65 | 101,300 | — | — |
| 2016-02-02 | $19.44 | $33.58 | 87,100 | — | — |
| 2016-02-01 | $20.02 | $34.58 | 99,000 | — | — |
| 2016-01-29 | $20.18 | $34.86 | 93,300 | — | — |
| 2016-01-28 | $19.20 | $33.17 | 86,500 | — | — |
| 2016-01-27 | $18.82 | $32.51 | 75,600 | — | — |
| 2016-01-26 | $18.67 | $32.25 | 95,600 | — | — |
| 2016-01-25 | $18.02 | $31.13 | 66,900 | — | — |
| 2016-01-22 | $18.65 | $32.22 | 160,200 | — | — |
| 2016-01-21 | $17.62 | $30.44 | 159,200 | — | — |
| 2016-01-20 | $17.30 | $29.89 | 319,700 | — | — |
| 2016-01-19 | $18.12 | $31.30 | 74,600 | — | — |
| 2016-01-15 | $18.62 | $32.17 | 213,100 | — | — |
| 2016-01-14 | $19.64 | $33.93 | 247,800 | — | — |
| 2016-01-13 | $19.78 | $34.17 | 165,200 | — | — |
| 2016-01-12 | $19.71 | $34.05 | 106,600 | — | — |
| 2016-01-11 | $19.15 | $33.08 | 96,800 | — | — |
| 2016-01-08 | $18.69 | $32.29 | 82,400 | — | — |
| 2016-01-07 | $18.79 | $32.46 | 130,700 | — | — |
| 2016-01-06 | $18.91 | $32.67 | 111,700 | — | — |
| 2016-01-05 | $19.13 | $33.05 | 104,600 | — | — |
| 2016-01-04 | $19.00 | $32.82 | 247,000 | — | — |