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
- 1994-06-06 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 | $20.48 | $33.10 | 13,100 | — | — |
| 2016-12-29 | $20.57 | $33.25 | 16,000 | — | — |
| 2016-12-28 | $20.77 | $33.57 | 13,900 | — | — |
| 2016-12-27 | $20.97 | $33.90 | 14,500 | — | — |
| 2016-12-23 | $20.87 | $33.73 | 8,400 | — | — |
| 2016-12-22 | $20.81 | $33.64 | 29,200 | — | — |
| 2016-12-21 | $20.63 | $33.35 | 81,400 | — | — |
| 2016-12-20 | $20.92 | $33.82 | 18,200 | — | — |
| 2016-12-19 | $20.83 | $33.67 | 28,100 | — | — |
| 2016-12-16 | $20.30 | $32.81 | 123,600 | — | — |
| 2016-12-15 | $20.90 | $33.78 | 33,200 | — | — |
| 2016-12-14 | $21.24 | $34.33 | 20,200 | — | — |
| 2016-12-13 | $21.46 | $34.69 | 18,300 | — | — |
| 2016-12-12 | $21.43 | $34.64 | 20,200 | — | — |
| 2016-12-09 | $22.27 | $36.00 | 37,300 | — | — |
| 2016-12-08 | $21.16 | $34.20 | 19,100 | — | — |
| 2016-12-07 | $20.25 | $32.73 | 11,800 | — | — |
| 2016-12-06 | $20.00 | $32.33 | 67,100 | — | — |
| 2016-12-05 | $19.40 | $31.36 | 67,600 | — | — |
| 2016-12-02 | $18.46 | $29.84 | 54,400 | — | — |
| 2016-12-01 | $18.61 | $30.08 | 13,600 | — | — |
| 2016-11-30 | $18.85 | $30.39 | 22,400 | — | — |
| 2016-11-29 | $19.06 | $30.73 | 26,500 | — | — |
| 2016-11-28 | $18.71 | $30.16 | 29,900 | — | — |
| 2016-11-25 | $19.45 | $31.36 | 30,700 | — | — |
| 2016-11-23 | $19.42 | $31.31 | 47,200 | — | — |
| 2016-11-22 | $18.79 | $30.29 | 22,900 | — | — |
| 2016-11-21 | $18.16 | $29.28 | 33,000 | — | — |
| 2016-11-18 | $17.67 | $28.49 | 23,900 | — | — |
| 2016-11-17 | $17.80 | $28.70 | 14,800 | — | — |
| 2016-11-16 | $17.14 | $27.63 | 25,700 | — | — |
| 2016-11-15 | $17.30 | $27.89 | 12,500 | — | — |
| 2016-11-14 | $16.79 | $27.07 | 28,000 | — | — |
| 2016-11-11 | $16.89 | $27.23 | 48,800 | — | — |
| 2016-11-10 | $16.20 | $26.12 | 67,800 | — | — |
| 2016-11-09 | $15.45 | $24.91 | 27,200 | — | — |
| 2016-11-08 | $15.06 | $24.28 | 4,900 | — | — |
| 2016-11-07 | $15.03 | $24.23 | 7,900 | — | — |
| 2016-11-04 | $14.70 | $23.70 | 9,400 | — | — |
| 2016-11-03 | $14.67 | $23.65 | 27,400 | — | — |
| 2016-11-02 | $14.47 | $23.33 | 18,400 | — | — |
| 2016-11-01 | $14.98 | $24.15 | 13,200 | — | — |
| 2016-10-31 | $15.04 | $24.25 | 11,500 | — | — |
| 2016-10-28 | $15.06 | $24.28 | 4,700 | — | — |
| 2016-10-27 | $15.15 | $24.42 | 6,600 | — | — |
| 2016-10-26 | $15.29 | $24.65 | 4,500 | — | — |
| 2016-10-25 | $15.45 | $24.91 | 12,300 | — | — |
| 2016-10-24 | $15.44 | $24.89 | 3,200 | — | — |
| 2016-10-21 | $15.30 | $24.67 | 9,600 | — | — |
| 2016-10-20 | $15.27 | $24.62 | 4,800 | — | — |
| 2016-10-19 | $15.21 | $24.52 | 6,400 | — | — |
| 2016-10-18 | $15.22 | $24.54 | 12,800 | — | — |
| 2016-10-17 | $15.15 | $24.42 | 20,000 | — | — |
| 2016-10-14 | $15.10 | $24.34 | 8,500 | — | — |
| 2016-10-13 | $15.05 | $24.26 | 11,200 | — | — |
| 2016-10-12 | $15.15 | $24.42 | 7,100 | — | — |
| 2016-10-11 | $15.02 | $24.21 | 20,400 | — | — |
| 2016-10-10 | $14.98 | $24.15 | 17,100 | — | — |
| 2016-10-07 | $14.87 | $23.97 | 5,700 | — | — |
| 2016-10-06 | $14.86 | $23.96 | 14,800 | — | — |
| 2016-10-05 | $14.94 | $24.09 | 9,300 | — | — |
| 2016-10-04 | $14.86 | $23.96 | 11,000 | — | — |
| 2016-10-03 | $14.72 | $23.73 | 11,700 | — | — |
| 2016-09-30 | $14.77 | $23.81 | 121,100 | — | — |
| 2016-09-29 | $14.55 | $23.46 | 43,100 | — | — |
| 2016-09-28 | $14.75 | $23.78 | 73,800 | — | — |
| 2016-09-27 | $14.52 | $23.41 | 27,800 | — | — |
| 2016-09-26 | $14.80 | $23.86 | 13,100 | — | — |
| 2016-09-23 | $15.21 | $24.52 | 5,000 | — | — |
| 2016-09-22 | $15.23 | $24.55 | 12,500 | — | — |
| 2016-09-21 | $15.13 | $24.39 | 9,300 | — | — |
| 2016-09-20 | $14.96 | $24.12 | 4,900 | — | — |
| 2016-09-19 | $14.85 | $23.94 | 13,700 | — | — |
| 2016-09-16 | $14.79 | $23.84 | 73,100 | — | — |
| 2016-09-15 | $15.09 | $24.33 | 11,900 | — | — |
| 2016-09-14 | $15.16 | $24.44 | 16,800 | — | — |
| 2016-09-13 | $14.88 | $23.99 | 18,900 | — | — |
| 2016-09-12 | $14.87 | $23.97 | 22,400 | — | — |
| 2016-09-09 | $14.88 | $23.99 | 41,200 | — | — |
| 2016-09-08 | $15.19 | $24.49 | 16,200 | — | — |
| 2016-09-07 | $14.70 | $23.70 | 13,900 | — | — |
| 2016-09-06 | $14.54 | $23.44 | 10,700 | — | — |
| 2016-09-02 | $14.20 | $22.89 | 12,800 | — | — |
| 2016-09-01 | $13.97 | $22.52 | 15,200 | — | — |
| 2016-08-31 | $13.99 | $22.49 | 21,200 | — | — |
| 2016-08-30 | $13.97 | $22.46 | 30,700 | — | — |
| 2016-08-29 | $13.95 | $22.42 | 25,800 | — | — |
| 2016-08-26 | $13.91 | $22.36 | 6,000 | — | — |
| 2016-08-25 | $13.88 | $22.31 | 14,600 | — | — |
| 2016-08-24 | $13.88 | $22.31 | 26,300 | — | — |
| 2016-08-23 | $13.84 | $22.25 | 6,600 | — | — |
| 2016-08-22 | $13.89 | $22.33 | 11,500 | — | — |
| 2016-08-19 | $13.90 | $22.34 | 15,200 | — | — |
| 2016-08-18 | $14.00 | $22.51 | 14,500 | — | — |
| 2016-08-17 | $14.01 | $22.52 | 6,400 | — | — |
| 2016-08-16 | $14.02 | $22.54 | 10,600 | — | — |
| 2016-08-15 | $14.13 | $22.71 | 13,000 | — | — |
| 2016-08-12 | $14.09 | $22.65 | 14,700 | — | — |
| 2016-08-11 | $13.97 | $22.46 | 30,900 | — | — |
| 2016-08-10 | $13.96 | $22.44 | 6,900 | — | — |
| 2016-08-09 | $14.00 | $22.51 | 15,300 | — | — |
| 2016-08-08 | $13.87 | $22.30 | 8,400 | — | — |
| 2016-08-05 | $13.84 | $22.25 | 16,800 | — | — |
| 2016-08-04 | $13.59 | $21.85 | 4,800 | — | — |
| 2016-08-03 | $13.88 | $22.31 | 42,000 | — | — |
| 2016-08-02 | $13.89 | $22.33 | 7,700 | — | — |
| 2016-08-01 | $13.95 | $22.42 | 13,000 | — | — |
| 2016-07-29 | $14.31 | $23.00 | 17,900 | — | — |
| 2016-07-28 | $14.08 | $22.63 | 10,400 | — | — |
| 2016-07-27 | $14.28 | $22.96 | 26,100 | — | — |
| 2016-07-26 | $14.47 | $23.26 | 73,700 | — | — |
| 2016-07-25 | $14.65 | $23.55 | 13,600 | — | — |
| 2016-07-22 | $14.64 | $23.53 | 10,900 | — | — |
| 2016-07-21 | $14.55 | $23.39 | 6,700 | — | — |
| 2016-07-20 | $14.77 | $23.74 | 5,000 | — | — |
| 2016-07-19 | $14.90 | $23.95 | 7,100 | — | — |
| 2016-07-18 | $14.91 | $23.97 | 7,000 | — | — |
| 2016-07-15 | $14.83 | $23.84 | 12,000 | — | — |
| 2016-07-14 | $14.68 | $23.60 | 5,800 | — | — |
| 2016-07-13 | $14.52 | $23.34 | 15,200 | — | — |
| 2016-07-12 | $14.47 | $23.26 | 18,700 | — | — |
| 2016-07-11 | $14.11 | $22.68 | 18,900 | — | — |
| 2016-07-08 | $13.61 | $21.88 | 14,300 | — | — |
| 2016-07-07 | $13.48 | $21.67 | 7,900 | — | — |
| 2016-07-06 | $13.60 | $21.86 | 8,200 | — | — |
| 2016-07-05 | $13.55 | $21.78 | 16,400 | — | — |
| 2016-07-01 | $13.65 | $21.94 | 9,500 | — | — |
| 2016-06-30 | $13.92 | $22.38 | 13,900 | — | — |
| 2016-06-29 | $13.79 | $22.17 | 16,100 | — | — |
| 2016-06-28 | $13.76 | $22.12 | 14,800 | — | — |
| 2016-06-27 | $14.01 | $22.52 | 17,000 | — | — |
| 2016-06-24 | $14.40 | $23.15 | 64,200 | — | — |
| 2016-06-23 | $15.41 | $24.77 | 30,600 | — | — |
| 2016-06-22 | $15.05 | $24.19 | 39,800 | — | — |
| 2016-06-21 | $15.37 | $24.71 | 13,700 | — | — |
| 2016-06-20 | $15.26 | $24.53 | 15,100 | — | — |
| 2016-06-17 | $14.96 | $24.05 | 33,800 | — | — |
| 2016-06-16 | $14.87 | $23.90 | 25,100 | — | — |
| 2016-06-15 | $14.84 | $23.86 | 23,400 | — | — |
| 2016-06-14 | $14.96 | $24.05 | 15,600 | — | — |
| 2016-06-13 | $14.89 | $23.94 | 22,200 | — | — |
| 2016-06-10 | $14.76 | $23.73 | 10,800 | — | — |
| 2016-06-09 | $14.98 | $24.08 | 15,100 | — | — |
| 2016-06-08 | $15.12 | $24.31 | 25,600 | — | — |
| 2016-06-07 | $15.25 | $24.51 | 34,000 | — | — |
| 2016-06-06 | $15.41 | $24.77 | 17,400 | — | — |
| 2016-06-03 | $15.30 | $24.59 | 110,100 | — | — |
| 2016-06-02 | $15.50 | $24.92 | 16,200 | — | — |
| 2016-06-01 | $15.49 | $24.84 | 9,900 | — | — |
| 2016-05-31 | $15.50 | $24.85 | 13,000 | — | — |
| 2016-05-27 | $15.45 | $24.77 | 11,800 | — | — |
| 2016-05-26 | $15.43 | $24.74 | 31,400 | — | — |
| 2016-05-25 | $15.43 | $24.74 | 24,900 | — | — |
| 2016-05-24 | $15.81 | $25.35 | 20,100 | — | — |
| 2016-05-23 | $15.30 | $24.53 | 9,700 | — | — |
| 2016-05-20 | $15.28 | $24.50 | 16,500 | — | — |
| 2016-05-19 | $15.02 | $24.08 | 12,500 | — | — |
| 2016-05-18 | $15.13 | $24.26 | 14,900 | — | — |
| 2016-05-17 | $14.70 | $23.57 | 15,300 | — | — |
| 2016-05-16 | $15.07 | $24.16 | 10,100 | — | — |
| 2016-05-13 | $14.99 | $24.03 | 9,800 | — | — |
| 2016-05-12 | $14.99 | $24.03 | 16,100 | — | — |
| 2016-05-11 | $14.84 | $23.79 | 9,100 | — | — |
| 2016-05-10 | $15.01 | $24.07 | 22,000 | — | — |
| 2016-05-09 | $14.65 | $23.49 | 31,200 | — | — |
| 2016-05-06 | $14.51 | $23.26 | 20,500 | — | — |
| 2016-05-05 | $14.39 | $23.07 | 25,000 | — | — |
| 2016-05-04 | $14.62 | $23.44 | 13,300 | — | — |
| 2016-05-03 | $14.54 | $23.31 | 10,500 | — | — |
| 2016-05-02 | $14.76 | $23.67 | 10,900 | — | — |
| 2016-04-29 | $14.82 | $23.76 | 10,700 | — | — |
| 2016-04-28 | $14.92 | $23.92 | 17,900 | — | — |
| 2016-04-27 | $15.17 | $24.32 | 14,800 | — | — |
| 2016-04-26 | $15.16 | $24.31 | 13,100 | — | — |
| 2016-04-25 | $15.07 | $24.16 | 12,100 | — | — |
| 2016-04-22 | $14.75 | $23.65 | 30,100 | — | — |
| 2016-04-21 | $14.72 | $23.60 | 15,300 | — | — |
| 2016-04-20 | $14.73 | $23.62 | 10,400 | — | — |
| 2016-04-19 | $14.47 | $23.20 | 57,500 | — | — |
| 2016-04-18 | $14.58 | $23.38 | 6,800 | — | — |
| 2016-04-15 | $14.42 | $23.12 | 11,000 | — | — |
| 2016-04-14 | $14.45 | $23.17 | 27,600 | — | — |
| 2016-04-13 | $14.45 | $23.17 | 27,200 | — | — |
| 2016-04-12 | $14.37 | $23.04 | 11,700 | — | — |
| 2016-04-11 | $14.25 | $22.85 | 8,800 | — | — |
| 2016-04-08 | $14.20 | $22.77 | 12,600 | — | — |
| 2016-04-07 | $14.16 | $22.70 | 11,100 | — | — |
| 2016-04-06 | $14.30 | $22.93 | 9,300 | — | — |
| 2016-04-05 | $14.24 | $22.83 | 10,600 | — | — |
| 2016-04-04 | $14.23 | $22.82 | 20,400 | — | — |
| 2016-04-01 | $14.45 | $23.17 | 9,400 | — | — |
| 2016-03-31 | $14.59 | $23.39 | 15,300 | — | — |
| 2016-03-30 | $14.49 | $23.23 | 8,500 | — | — |
| 2016-03-29 | $14.56 | $23.34 | 12,900 | — | — |
| 2016-03-28 | $14.20 | $22.77 | 11,700 | — | — |
| 2016-03-24 | $14.22 | $22.80 | 14,900 | — | — |
| 2016-03-23 | $14.20 | $22.77 | 23,900 | — | — |
| 2016-03-22 | $14.18 | $22.74 | 17,000 | — | — |
| 2016-03-21 | $14.44 | $23.15 | 24,700 | — | — |
| 2016-03-18 | $14.87 | $23.84 | 57,500 | — | — |
| 2016-03-17 | $14.67 | $23.52 | 18,700 | — | — |
| 2016-03-16 | $14.45 | $23.17 | 59,100 | — | — |
| 2016-03-15 | $14.25 | $22.85 | 21,300 | — | — |
| 2016-03-14 | $14.54 | $23.31 | 16,700 | — | — |
| 2016-03-11 | $14.80 | $23.73 | 42,100 | — | — |
| 2016-03-10 | $14.80 | $23.73 | 47,000 | — | — |
| 2016-03-09 | $15.04 | $24.11 | 20,800 | — | — |
| 2016-03-08 | $15.20 | $24.37 | 15,800 | — | — |
| 2016-03-07 | $15.25 | $24.45 | 15,600 | — | — |
| 2016-03-04 | $15.36 | $24.63 | 18,500 | — | — |
| 2016-03-03 | $15.44 | $24.76 | 29,300 | — | — |
| 2016-03-02 | $15.15 | $24.23 | 31,600 | — | — |
| 2016-03-01 | $14.60 | $23.35 | 8,000 | — | — |
| 2016-02-29 | $14.40 | $23.03 | 11,000 | — | — |
| 2016-02-26 | $14.82 | $23.70 | 14,400 | — | — |
| 2016-02-25 | $14.68 | $23.48 | 10,900 | — | — |
| 2016-02-24 | $14.53 | $23.24 | 29,500 | — | — |
| 2016-02-23 | $14.25 | $22.79 | 15,300 | — | — |
| 2016-02-22 | $14.49 | $23.17 | 19,900 | — | — |
| 2016-02-19 | $14.53 | $23.24 | 34,800 | — | — |
| 2016-02-18 | $14.44 | $23.09 | 13,200 | — | — |
| 2016-02-17 | $14.46 | $23.12 | 14,800 | — | — |
| 2016-02-16 | $14.62 | $23.38 | 14,700 | — | — |
| 2016-02-12 | $14.53 | $23.24 | 7,400 | — | — |
| 2016-02-11 | $14.51 | $23.20 | 10,800 | — | — |
| 2016-02-10 | $14.33 | $22.92 | 8,100 | — | — |
| 2016-02-09 | $14.51 | $23.20 | 20,100 | — | — |
| 2016-02-08 | $14.23 | $22.76 | 11,500 | — | — |
| 2016-02-05 | $13.80 | $22.07 | 33,700 | — | — |
| 2016-02-04 | $14.17 | $22.66 | 6,400 | — | — |
| 2016-02-03 | $14.14 | $22.61 | 14,700 | — | — |
| 2016-02-02 | $14.10 | $22.55 | 19,800 | — | — |
| 2016-02-01 | $13.93 | $22.28 | 15,300 | — | — |
| 2016-01-29 | $14.15 | $22.63 | 27,300 | — | — |
| 2016-01-28 | $13.74 | $21.97 | 21,200 | — | — |
| 2016-01-27 | $13.50 | $21.59 | 14,600 | — | — |
| 2016-01-26 | $13.80 | $22.07 | 24,700 | — | — |
| 2016-01-25 | $13.11 | $20.96 | 21,100 | — | — |
| 2016-01-22 | $13.62 | $21.78 | 23,400 | — | — |
| 2016-01-21 | $13.58 | $21.72 | 17,100 | — | — |
| 2016-01-20 | $13.68 | $21.88 | 31,600 | — | — |
| 2016-01-19 | $13.42 | $21.46 | 15,700 | — | — |
| 2016-01-15 | $13.56 | $21.68 | 21,800 | — | — |
| 2016-01-14 | $14.32 | $22.90 | 21,700 | — | — |
| 2016-01-13 | $14.53 | $23.24 | 20,200 | — | — |
| 2016-01-12 | $15.05 | $24.07 | 26,200 | — | — |
| 2016-01-11 | $15.26 | $24.40 | 25,300 | — | — |
| 2016-01-08 | $14.97 | $23.94 | 30,000 | — | — |
| 2016-01-07 | $15.22 | $24.34 | 26,400 | — | — |
| 2016-01-06 | $15.46 | $24.72 | 26,500 | — | — |
| 2016-01-05 | $15.33 | $24.51 | 75,600 | — | — |
| 2016-01-04 | $15.02 | $24.02 | 46,500 | — | — |