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
- 1986-08-06 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 | $20.70 | $20.70 | 67,500 | — | — |
| 2016-12-29 | $21.25 | $21.25 | 18,300 | — | — |
| 2016-12-28 | $21.10 | $21.10 | 15,300 | — | — |
| 2016-12-27 | $21.35 | $21.35 | 24,000 | — | — |
| 2016-12-23 | $21.45 | $21.45 | 40,300 | — | — |
| 2016-12-22 | $21.05 | $21.05 | 25,100 | — | — |
| 2016-12-21 | $20.95 | $20.95 | 47,500 | — | — |
| 2016-12-20 | $21.10 | $21.10 | 29,100 | — | — |
| 2016-12-19 | $20.50 | $20.50 | 50,500 | — | — |
| 2016-12-16 | $20.05 | $20.05 | 79,100 | — | — |
| 2016-12-15 | $20.80 | $20.80 | 74,100 | — | — |
| 2016-12-14 | $20.55 | $20.55 | 38,700 | — | — |
| 2016-12-13 | $21.10 | $21.10 | 95,300 | — | — |
| 2016-12-12 | $20.25 | $20.25 | 41,200 | — | — |
| 2016-12-09 | $20.05 | $20.05 | 34,000 | — | — |
| 2016-12-08 | $19.95 | $19.95 | 87,800 | — | — |
| 2016-12-07 | $19.90 | $19.90 | 69,600 | — | — |
| 2016-12-06 | $19.95 | $19.95 | 42,400 | — | — |
| 2016-12-05 | $19.50 | $19.50 | 27,900 | — | — |
| 2016-12-02 | $18.95 | $18.95 | 18,000 | — | — |
| 2016-12-01 | $19.10 | $19.10 | 28,900 | — | — |
| 2016-11-30 | $19.20 | $19.20 | 29,000 | — | — |
| 2016-11-29 | $19.75 | $19.75 | 106,400 | — | — |
| 2016-11-28 | $19.35 | $19.35 | 38,000 | — | — |
| 2016-11-25 | $19.45 | $19.45 | 23,100 | — | — |
| 2016-11-23 | $19.40 | $19.40 | 29,900 | — | — |
| 2016-11-22 | $19.30 | $19.30 | 50,800 | — | — |
| 2016-11-21 | $19.55 | $19.55 | 52,800 | — | — |
| 2016-11-18 | $19.60 | $19.60 | 45,400 | — | — |
| 2016-11-17 | $19.20 | $19.20 | 37,200 | — | — |
| 2016-11-16 | $19.20 | $19.20 | 59,800 | — | — |
| 2016-11-15 | $18.90 | $18.90 | 39,000 | — | — |
| 2016-11-14 | $19.45 | $19.45 | 50,700 | — | — |
| 2016-11-11 | $19.25 | $19.25 | 75,300 | — | — |
| 2016-11-10 | $18.70 | $18.70 | 49,700 | — | — |
| 2016-11-09 | $18.45 | $18.45 | 61,500 | — | — |
| 2016-11-08 | $16.85 | $16.85 | 24,100 | — | — |
| 2016-11-07 | $16.90 | $16.90 | 20,000 | — | — |
| 2016-11-04 | $16.35 | $16.35 | 19,400 | — | — |
| 2016-11-03 | $16.25 | $16.25 | 29,700 | — | — |
| 2016-11-02 | $16.30 | $16.30 | 23,600 | — | — |
| 2016-11-01 | $16.35 | $16.35 | 21,400 | — | — |
| 2016-10-31 | $16.75 | $16.75 | 18,700 | — | — |
| 2016-10-28 | $16.45 | $16.45 | 26,600 | — | — |
| 2016-10-27 | $16.25 | $16.25 | 77,300 | — | — |
| 2016-10-26 | $17.50 | $17.50 | 71,400 | — | — |
| 2016-10-25 | $18.40 | $18.40 | 14,200 | — | — |
| 2016-10-24 | $18.20 | $18.20 | 25,500 | — | — |
| 2016-10-21 | $17.95 | $17.95 | 18,800 | — | — |
| 2016-10-20 | $18.20 | $18.20 | 26,000 | — | — |
| 2016-10-19 | $18.35 | $18.35 | 16,900 | — | — |
| 2016-10-18 | $18.30 | $18.30 | 15,200 | — | — |
| 2016-10-17 | $17.95 | $17.95 | 18,300 | — | — |
| 2016-10-14 | $18.11 | $18.11 | 8,400 | — | — |
| 2016-10-13 | $18.14 | $18.14 | 30,100 | — | — |
| 2016-10-12 | $18.65 | $18.65 | 17,200 | — | — |
| 2016-10-11 | $18.57 | $18.57 | 15,500 | — | — |
| 2016-10-10 | $18.87 | $18.87 | 10,000 | — | — |
| 2016-10-07 | $18.76 | $18.76 | 7,300 | — | — |
| 2016-10-06 | $18.58 | $18.58 | 14,900 | — | — |
| 2016-10-05 | $18.64 | $18.64 | 12,400 | — | — |
| 2016-10-04 | $18.47 | $18.47 | 20,700 | — | — |
| 2016-10-03 | $18.43 | $18.43 | 16,800 | — | — |
| 2016-09-30 | $18.80 | $18.80 | 26,600 | — | — |
| 2016-09-29 | $18.29 | $18.29 | 21,100 | — | — |
| 2016-09-28 | $18.62 | $18.62 | 12,600 | — | — |
| 2016-09-27 | $18.59 | $18.59 | 59,400 | — | — |
| 2016-09-26 | $18.57 | $18.57 | 36,300 | — | — |
| 2016-09-23 | $18.53 | $18.53 | 15,600 | — | — |
| 2016-09-22 | $18.99 | $18.99 | 70,300 | — | — |
| 2016-09-21 | $18.63 | $18.63 | 17,400 | — | — |
| 2016-09-20 | $18.54 | $18.54 | 11,800 | — | — |
| 2016-09-19 | $18.62 | $18.62 | 16,400 | — | — |
| 2016-09-16 | $18.44 | $18.44 | 64,100 | — | — |
| 2016-09-15 | $18.31 | $18.31 | 21,700 | — | — |
| 2016-09-14 | $17.98 | $17.98 | 30,300 | — | — |
| 2016-09-13 | $18.08 | $18.08 | 20,100 | — | — |
| 2016-09-12 | $18.41 | $18.41 | 24,200 | — | — |
| 2016-09-09 | $17.80 | $17.80 | 35,600 | — | — |
| 2016-09-08 | $18.17 | $18.17 | 14,500 | — | — |
| 2016-09-07 | $18.19 | $18.19 | 27,500 | — | — |
| 2016-09-06 | $18.00 | $18.00 | 14,800 | — | — |
| 2016-09-02 | $18.00 | $18.00 | 14,700 | — | — |
| 2016-09-01 | $18.19 | $18.19 | 27,400 | — | — |
| 2016-08-31 | $18.12 | $18.12 | 49,500 | — | — |
| 2016-08-30 | $18.81 | $18.81 | 57,900 | — | — |
| 2016-08-29 | $18.23 | $18.23 | 32,400 | — | — |
| 2016-08-26 | $17.87 | $17.87 | 25,300 | — | — |
| 2016-08-25 | $17.93 | $17.93 | 26,600 | — | — |
| 2016-08-24 | $17.81 | $17.81 | 24,200 | — | — |
| 2016-08-23 | $17.84 | $17.84 | 39,900 | — | — |
| 2016-08-22 | $17.78 | $17.78 | 28,200 | — | — |
| 2016-08-19 | $18.07 | $18.07 | 33,400 | — | — |
| 2016-08-18 | $18.25 | $18.25 | 75,600 | — | — |
| 2016-08-17 | $17.72 | $17.72 | 192,400 | — | — |
| 2016-08-16 | $17.77 | $17.77 | 161,000 | — | — |
| 2016-08-15 | $19.00 | $19.00 | 69,400 | — | — |
| 2016-08-12 | $19.73 | $19.73 | 27,400 | — | — |
| 2016-08-11 | $19.46 | $19.46 | 17,600 | — | — |
| 2016-08-10 | $19.60 | $19.60 | 18,300 | — | — |
| 2016-08-09 | $19.88 | $19.88 | 39,700 | — | — |
| 2016-08-08 | $19.61 | $19.61 | 33,600 | — | — |
| 2016-08-05 | $19.41 | $19.41 | 42,100 | — | — |
| 2016-08-04 | $19.00 | $19.00 | 40,200 | — | — |
| 2016-08-03 | $18.98 | $18.98 | 52,400 | — | — |
| 2016-08-02 | $19.35 | $19.35 | 66,200 | — | — |
| 2016-08-01 | $20.05 | $20.05 | 92,800 | — | — |
| 2016-07-29 | $20.01 | $20.01 | 170,900 | — | — |
| 2016-07-28 | $19.35 | $19.35 | 192,300 | — | — |
| 2016-07-27 | $19.67 | $19.67 | 83,100 | — | — |
| 2016-07-26 | $18.86 | $18.86 | 35,700 | — | — |
| 2016-07-25 | $18.39 | $18.39 | 20,400 | — | — |
| 2016-07-22 | $18.59 | $18.59 | 16,600 | — | — |
| 2016-07-21 | $18.60 | $18.60 | 19,100 | — | — |
| 2016-07-20 | $18.46 | $18.46 | 49,000 | — | — |
| 2016-07-19 | $18.22 | $18.22 | 46,900 | — | — |
| 2016-07-18 | $18.42 | $18.42 | 41,100 | — | — |
| 2016-07-15 | $18.24 | $18.24 | 78,800 | — | — |
| 2016-07-14 | $18.16 | $18.16 | 35,400 | — | — |
| 2016-07-13 | $18.21 | $18.21 | 53,100 | — | — |
| 2016-07-12 | $17.97 | $17.97 | 29,300 | — | — |
| 2016-07-11 | $18.08 | $18.08 | 48,500 | — | — |
| 2016-07-08 | $17.67 | $17.67 | 43,300 | — | — |
| 2016-07-07 | $17.56 | $17.56 | 41,800 | — | — |
| 2016-07-06 | $17.49 | $17.49 | 27,800 | — | — |
| 2016-07-05 | $17.38 | $17.38 | 53,800 | — | — |
| 2016-07-01 | $17.87 | $17.87 | 35,300 | — | — |
| 2016-06-30 | $17.89 | $17.89 | 49,100 | — | — |
| 2016-06-29 | $17.76 | $17.76 | 25,500 | — | — |
| 2016-06-28 | $17.69 | $17.69 | 23,000 | — | — |
| 2016-06-27 | $17.39 | $17.39 | 92,300 | — | — |
| 2016-06-24 | $17.76 | $17.76 | 102,100 | — | — |
| 2016-06-23 | $18.31 | $18.31 | 26,500 | — | — |
| 2016-06-22 | $18.07 | $18.07 | 41,000 | — | — |
| 2016-06-21 | $18.65 | $18.65 | 38,600 | — | — |
| 2016-06-20 | $18.51 | $18.51 | 50,300 | — | — |
| 2016-06-17 | $17.99 | $17.99 | 51,900 | — | — |
| 2016-06-16 | $18.29 | $18.29 | 47,700 | — | — |
| 2016-06-15 | $17.95 | $17.95 | 12,900 | — | — |
| 2016-06-14 | $18.14 | $18.14 | 16,500 | — | — |
| 2016-06-13 | $18.10 | $18.10 | 33,300 | — | — |
| 2016-06-10 | $18.22 | $18.22 | 37,100 | — | — |
| 2016-06-09 | $18.28 | $18.28 | 15,900 | — | — |
| 2016-06-08 | $18.19 | $18.19 | 35,900 | — | — |
| 2016-06-07 | $18.05 | $18.05 | 16,900 | — | — |
| 2016-06-06 | $18.29 | $18.29 | 34,400 | — | — |
| 2016-06-03 | $18.20 | $18.20 | 28,400 | — | — |
| 2016-06-02 | $18.25 | $18.25 | 51,000 | — | — |
| 2016-06-01 | $17.82 | $17.82 | 32,800 | — | — |
| 2016-05-31 | $18.11 | $18.11 | 51,400 | — | — |
| 2016-05-27 | $17.82 | $17.82 | 14,600 | — | — |
| 2016-05-26 | $17.55 | $17.55 | 43,600 | — | — |
| 2016-05-25 | $17.86 | $17.86 | 27,300 | — | — |
| 2016-05-24 | $17.55 | $17.55 | 51,100 | — | — |
| 2016-05-23 | $16.95 | $16.95 | 24,200 | — | — |
| 2016-05-20 | $17.18 | $17.18 | 40,700 | — | — |
| 2016-05-19 | $16.91 | $16.91 | 63,100 | — | — |
| 2016-05-18 | $17.76 | $17.76 | 52,200 | — | — |
| 2016-05-17 | $17.46 | $17.46 | 46,400 | — | — |
| 2016-05-16 | $17.74 | $17.74 | 25,700 | — | — |
| 2016-05-13 | $17.60 | $17.60 | 26,600 | — | — |
| 2016-05-12 | $17.66 | $17.66 | 31,000 | — | — |
| 2016-05-11 | $17.87 | $17.87 | 27,600 | — | — |
| 2016-05-10 | $18.02 | $18.02 | 61,500 | — | — |
| 2016-05-09 | $18.14 | $18.14 | 21,900 | — | — |
| 2016-05-06 | $18.16 | $18.16 | 44,700 | — | — |
| 2016-05-05 | $18.11 | $18.11 | 21,500 | — | — |
| 2016-05-04 | $18.25 | $18.25 | 50,900 | — | — |
| 2016-05-03 | $18.64 | $18.64 | 37,500 | — | — |
| 2016-05-02 | $18.79 | $18.79 | 65,900 | — | — |
| 2016-04-29 | $18.56 | $18.56 | 66,200 | — | — |
| 2016-04-28 | $18.57 | $18.57 | 204,500 | — | — |
| 2016-04-27 | $16.96 | $16.96 | 67,900 | — | — |
| 2016-04-26 | $16.73 | $16.73 | 41,600 | — | — |
| 2016-04-25 | $16.34 | $16.34 | 19,500 | — | — |
| 2016-04-22 | $16.46 | $16.46 | 29,600 | — | — |
| 2016-04-21 | $16.55 | $16.55 | 28,500 | — | — |
| 2016-04-20 | $16.34 | $16.34 | 29,100 | — | — |
| 2016-04-19 | $16.16 | $16.16 | 14,100 | — | — |
| 2016-04-18 | $16.41 | $16.41 | 10,600 | — | — |
| 2016-04-15 | $16.26 | $16.26 | 12,200 | — | — |
| 2016-04-14 | $16.45 | $16.45 | 20,600 | — | — |
| 2016-04-13 | $16.38 | $16.38 | 52,500 | — | — |
| 2016-04-12 | $15.81 | $15.81 | 32,800 | — | — |
| 2016-04-11 | $16.17 | $16.17 | 37,700 | — | — |
| 2016-04-08 | $16.26 | $16.26 | 33,900 | — | — |
| 2016-04-07 | $15.71 | $15.71 | 43,800 | — | — |
| 2016-04-06 | $15.61 | $15.61 | 51,400 | — | — |
| 2016-04-05 | $15.40 | $15.40 | 51,700 | — | — |
| 2016-04-04 | $15.60 | $15.60 | 38,500 | — | — |
| 2016-04-01 | $15.78 | $15.78 | 27,400 | — | — |
| 2016-03-31 | $16.07 | $16.07 | 53,000 | — | — |
| 2016-03-30 | $15.98 | $15.98 | 56,700 | — | — |
| 2016-03-29 | $15.97 | $15.97 | 50,800 | — | — |
| 2016-03-28 | $15.16 | $15.16 | 38,100 | — | — |
| 2016-03-24 | $15.35 | $15.35 | 22,100 | — | — |
| 2016-03-23 | $15.06 | $15.06 | 31,300 | — | — |
| 2016-03-22 | $15.55 | $15.55 | 37,200 | — | — |
| 2016-03-21 | $15.52 | $15.52 | 26,700 | — | — |
| 2016-03-18 | $15.55 | $15.55 | 79,200 | — | — |
| 2016-03-17 | $14.76 | $14.76 | 47,600 | — | — |
| 2016-03-16 | $14.53 | $14.53 | 25,100 | — | — |
| 2016-03-15 | $14.45 | $14.45 | 35,300 | — | — |
| 2016-03-14 | $15.30 | $15.30 | 59,900 | — | — |
| 2016-03-11 | $14.54 | $14.54 | 32,900 | — | — |
| 2016-03-10 | $14.29 | $14.29 | 41,900 | — | — |
| 2016-03-09 | $14.28 | $14.28 | 38,300 | — | — |
| 2016-03-08 | $14.45 | $14.45 | 30,100 | — | — |
| 2016-03-07 | $14.59 | $14.59 | 37,300 | — | — |
| 2016-03-04 | $14.68 | $14.68 | 44,800 | — | — |
| 2016-03-03 | $14.75 | $14.75 | 49,100 | — | — |
| 2016-03-02 | $14.78 | $14.78 | 17,200 | — | — |
| 2016-03-01 | $14.75 | $14.75 | 29,600 | — | — |
| 2016-02-29 | $14.53 | $14.53 | 42,600 | — | — |
| 2016-02-26 | $14.73 | $14.73 | 34,400 | — | — |
| 2016-02-25 | $14.84 | $14.84 | 31,200 | — | — |
| 2016-02-24 | $14.26 | $14.26 | 32,900 | — | — |
| 2016-02-23 | $14.21 | $14.21 | 19,400 | — | — |
| 2016-02-22 | $14.23 | $14.23 | 38,700 | — | — |
| 2016-02-19 | $13.95 | $13.95 | 48,100 | — | — |
| 2016-02-18 | $14.07 | $14.07 | 37,600 | — | — |
| 2016-02-17 | $14.32 | $14.32 | 79,300 | — | — |
| 2016-02-16 | $13.89 | $13.89 | 101,800 | — | — |
| 2016-02-12 | $13.59 | $13.59 | 21,400 | — | — |
| 2016-02-11 | $13.57 | $13.57 | 33,700 | — | — |
| 2016-02-10 | $13.75 | $13.75 | 54,600 | — | — |
| 2016-02-09 | $13.48 | $13.48 | 55,800 | — | — |
| 2016-02-08 | $13.57 | $13.57 | 53,500 | — | — |
| 2016-02-05 | $13.49 | $13.49 | 54,000 | — | — |
| 2016-02-04 | $13.86 | $13.86 | 28,800 | — | — |
| 2016-02-03 | $13.88 | $13.88 | 37,600 | — | — |
| 2016-02-02 | $14.05 | $14.05 | 52,100 | — | — |
| 2016-02-01 | $14.53 | $14.53 | 309,900 | — | — |
| 2016-01-29 | $14.80 | $14.80 | 140,200 | — | — |
| 2016-01-28 | $13.93 | $13.93 | 135,500 | — | — |
| 2016-01-27 | $12.98 | $12.98 | 44,900 | — | — |
| 2016-01-26 | $13.77 | $13.77 | 53,900 | — | — |
| 2016-01-25 | $13.31 | $13.31 | 32,000 | — | — |
| 2016-01-22 | $13.73 | $13.73 | 38,400 | — | — |
| 2016-01-21 | $13.48 | $13.48 | 34,900 | — | — |
| 2016-01-20 | $13.77 | $13.77 | 58,500 | — | — |
| 2016-01-19 | $13.21 | $13.21 | 136,400 | — | — |
| 2016-01-15 | $12.66 | $12.66 | 95,100 | — | — |
| 2016-01-14 | $13.26 | $13.26 | 100,600 | — | — |
| 2016-01-13 | $12.65 | $12.65 | 33,300 | — | — |
| 2016-01-12 | $12.82 | $12.82 | 29,200 | — | — |
| 2016-01-11 | $12.67 | $12.67 | 21,700 | — | — |
| 2016-01-08 | $12.56 | $12.56 | 45,300 | — | — |
| 2016-01-07 | $12.40 | $12.40 | 37,900 | — | — |
| 2016-01-06 | $12.72 | $12.72 | 28,400 | — | — |
| 2016-01-05 | $13.23 | $13.23 | 27,600 | — | — |
| 2016-01-04 | $13.07 | $13.07 | 77,300 | — | — |