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
- 2005-05-18 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 | $18.84 | $19.19 | 71,300 | — | — |
| 2016-12-29 | $18.71 | $19.06 | 46,000 | — | — |
| 2016-12-28 | $18.54 | $18.89 | 66,900 | — | — |
| 2016-12-27 | $18.62 | $18.97 | 36,100 | — | — |
| 2016-12-23 | $18.56 | $18.91 | 33,600 | — | — |
| 2016-12-22 | $18.34 | $18.68 | 96,400 | — | — |
| 2016-12-21 | $19.12 | $19.48 | 51,300 | — | — |
| 2016-12-20 | $19.64 | $20.01 | 38,800 | — | — |
| 2016-12-19 | $19.27 | $19.63 | 49,100 | — | — |
| 2016-12-16 | $19.12 | $19.48 | 113,900 | — | — |
| 2016-12-15 | $19.01 | $19.37 | 81,700 | — | — |
| 2016-12-14 | $18.64 | $18.99 | 41,200 | — | — |
| 2016-12-13 | $19.20 | $19.56 | 48,300 | — | — |
| 2016-12-12 | $19.42 | $19.78 | 69,400 | — | — |
| 2016-12-09 | $19.59 | $19.96 | 123,500 | — | — |
| 2016-12-08 | $19.29 | $19.65 | 114,100 | — | — |
| 2016-12-07 | $18.98 | $19.34 | 60,200 | — | — |
| 2016-12-06 | $18.99 | $19.35 | 87,900 | — | — |
| 2016-12-05 | $18.47 | $18.82 | 108,500 | — | — |
| 2016-12-02 | $17.81 | $18.14 | 60,200 | — | — |
| 2016-12-01 | $17.57 | $17.90 | 81,700 | — | — |
| 2016-11-30 | $17.36 | $17.68 | 193,500 | — | — |
| 2016-11-29 | $17.75 | $18.08 | 146,000 | — | — |
| 2016-11-28 | $18.00 | $18.34 | 185,900 | — | — |
| 2016-11-25 | $18.69 | $19.04 | 64,200 | — | — |
| 2016-11-23 | $19.09 | $19.39 | 167,100 | — | — |
| 2016-11-22 | $19.15 | $19.45 | 247,800 | — | — |
| 2016-11-21 | $20.89 | $21.21 | 146,500 | — | — |
| 2016-11-18 | $21.30 | $21.63 | 139,800 | — | — |
| 2016-11-17 | $21.59 | $21.92 | 137,100 | — | — |
| 2016-11-16 | $21.24 | $21.57 | 245,400 | — | — |
| 2016-11-15 | $21.43 | $21.76 | 99,800 | — | — |
| 2016-11-14 | $21.85 | $22.19 | 97,100 | — | — |
| 2016-11-11 | $21.87 | $22.21 | 136,000 | — | — |
| 2016-11-10 | $21.58 | $21.91 | 83,300 | — | — |
| 2016-11-09 | $20.02 | $20.33 | 175,300 | — | — |
| 2016-11-08 | $19.59 | $19.89 | 105,000 | — | — |
| 2016-11-07 | $19.51 | $19.81 | 68,100 | — | — |
| 2016-11-04 | $19.49 | $19.79 | 94,200 | — | — |
| 2016-11-03 | $19.24 | $19.54 | 47,400 | — | — |
| 2016-11-02 | $19.25 | $19.55 | 24,400 | — | — |
| 2016-11-01 | $19.13 | $19.43 | 52,700 | — | — |
| 2016-10-31 | $19.86 | $20.17 | 51,000 | — | — |
| 2016-10-28 | $19.64 | $19.94 | 51,300 | — | — |
| 2016-10-27 | $19.72 | $20.03 | 56,100 | — | — |
| 2016-10-26 | $19.72 | $20.03 | 45,000 | — | — |
| 2016-10-25 | $19.83 | $20.14 | 27,500 | — | — |
| 2016-10-24 | $20.21 | $20.52 | 22,500 | — | — |
| 2016-10-21 | $20.08 | $20.39 | 100,500 | — | — |
| 2016-10-20 | $20.06 | $20.37 | 39,000 | — | — |
| 2016-10-19 | $20.17 | $20.48 | 41,900 | — | — |
| 2016-10-18 | $20.02 | $20.33 | 40,200 | — | — |
| 2016-10-17 | $20.00 | $20.31 | 41,400 | — | — |
| 2016-10-14 | $20.18 | $20.49 | 70,700 | — | — |
| 2016-10-13 | $20.00 | $20.31 | 54,900 | — | — |
| 2016-10-12 | $20.01 | $20.32 | 53,400 | — | — |
| 2016-10-11 | $19.42 | $19.72 | 39,900 | — | — |
| 2016-10-10 | $19.69 | $20.00 | 24,000 | — | — |
| 2016-10-07 | $19.61 | $19.91 | 76,800 | — | — |
| 2016-10-06 | $19.47 | $19.77 | 42,000 | — | — |
| 2016-10-05 | $19.61 | $19.91 | 60,000 | — | — |
| 2016-10-04 | $19.68 | $19.99 | 38,000 | — | — |
| 2016-10-03 | $20.60 | $20.92 | 84,300 | — | — |
| 2016-09-30 | $19.93 | $20.24 | 111,300 | — | — |
| 2016-09-29 | $19.60 | $19.90 | 34,700 | — | — |
| 2016-09-28 | $19.65 | $19.95 | 31,000 | — | — |
| 2016-09-27 | $19.64 | $19.94 | 37,700 | — | — |
| 2016-09-26 | $19.77 | $20.08 | 44,400 | — | — |
| 2016-09-23 | $19.75 | $20.06 | 28,000 | — | — |
| 2016-09-22 | $19.79 | $20.10 | 109,200 | — | — |
| 2016-09-21 | $19.93 | $20.24 | 20,900 | — | — |
| 2016-09-20 | $19.74 | $20.05 | 41,300 | — | — |
| 2016-09-19 | $19.88 | $20.19 | 57,200 | — | — |
| 2016-09-16 | $20.06 | $20.37 | 144,300 | — | — |
| 2016-09-15 | $20.19 | $20.50 | 139,700 | — | — |
| 2016-09-14 | $19.90 | $20.21 | 66,500 | — | — |
| 2016-09-13 | $19.40 | $19.70 | 67,000 | — | — |
| 2016-09-12 | $19.40 | $19.70 | 66,900 | — | — |
| 2016-09-09 | $19.03 | $19.33 | 61,900 | — | — |
| 2016-09-08 | $19.34 | $19.64 | 69,700 | — | — |
| 2016-09-07 | $19.47 | $19.77 | 58,700 | — | — |
| 2016-09-06 | $19.16 | $19.46 | 46,100 | — | — |
| 2016-09-02 | $19.84 | $20.15 | 25,500 | — | — |
| 2016-09-01 | $19.59 | $19.89 | 78,700 | — | — |
| 2016-08-31 | $19.55 | $19.85 | 39,000 | — | — |
| 2016-08-30 | $19.41 | $19.71 | 39,500 | — | — |
| 2016-08-29 | $19.91 | $20.22 | 51,400 | — | — |
| 2016-08-26 | $19.78 | $20.09 | 67,100 | — | — |
| 2016-08-25 | $19.69 | $19.93 | 65,800 | — | — |
| 2016-08-24 | $19.40 | $19.64 | 66,200 | — | — |
| 2016-08-23 | $19.89 | $20.14 | 54,500 | — | — |
| 2016-08-22 | $19.47 | $19.71 | 53,800 | — | — |
| 2016-08-19 | $19.70 | $19.94 | 133,500 | — | — |
| 2016-08-18 | $19.82 | $20.07 | 134,900 | — | — |
| 2016-08-17 | $19.78 | $20.03 | 371,300 | — | — |
| 2016-08-16 | $17.73 | $17.95 | 68,300 | — | — |
| 2016-08-15 | $17.91 | $18.13 | 29,500 | — | — |
| 2016-08-12 | $17.55 | $17.77 | 46,200 | — | — |
| 2016-08-11 | $17.57 | $17.79 | 69,800 | — | — |
| 2016-08-10 | $16.56 | $16.77 | 56,300 | — | — |
| 2016-08-09 | $16.70 | $16.91 | 60,500 | — | — |
| 2016-08-08 | $17.48 | $17.70 | 52,500 | — | — |
| 2016-08-05 | $17.71 | $17.93 | 129,400 | — | — |
| 2016-08-04 | $16.89 | $17.10 | 38,300 | — | — |
| 2016-08-03 | $16.68 | $16.89 | 38,000 | — | — |
| 2016-08-02 | $16.59 | $16.80 | 75,800 | — | — |
| 2016-08-01 | $16.97 | $17.18 | 40,900 | — | — |
| 2016-07-29 | $16.68 | $16.89 | 51,400 | — | — |
| 2016-07-28 | $16.81 | $17.02 | 28,800 | — | — |
| 2016-07-27 | $17.24 | $17.45 | 31,200 | — | — |
| 2016-07-26 | $17.36 | $17.58 | 167,900 | — | — |
| 2016-07-25 | $16.49 | $16.69 | 155,500 | — | — |
| 2016-07-22 | $16.47 | $16.67 | 132,100 | — | — |
| 2016-07-21 | $16.72 | $16.93 | 52,900 | — | — |
| 2016-07-20 | $17.41 | $17.63 | 46,700 | — | — |
| 2016-07-19 | $17.19 | $17.40 | 45,300 | — | — |
| 2016-07-18 | $17.15 | $17.36 | 45,100 | — | — |
| 2016-07-15 | $16.85 | $17.06 | 37,800 | — | — |
| 2016-07-14 | $16.68 | $16.89 | 51,900 | — | — |
| 2016-07-13 | $17.34 | $17.56 | 75,800 | — | — |
| 2016-07-12 | $17.25 | $17.46 | 49,200 | — | — |
| 2016-07-11 | $17.04 | $17.25 | 118,000 | — | — |
| 2016-07-08 | $16.52 | $16.73 | 80,900 | — | — |
| 2016-07-07 | $15.85 | $16.05 | 46,800 | — | — |
| 2016-07-06 | $15.84 | $16.04 | 63,400 | — | — |
| 2016-07-05 | $15.51 | $15.70 | 54,900 | — | — |
| 2016-07-01 | $15.80 | $16.00 | 61,500 | — | — |
| 2016-06-30 | $15.53 | $15.72 | 132,800 | — | — |
| 2016-06-29 | $15.23 | $15.42 | 113,400 | — | — |
| 2016-06-28 | $15.25 | $15.44 | 104,600 | — | — |
| 2016-06-27 | $15.39 | $15.58 | 102,500 | — | — |
| 2016-06-24 | $15.93 | $16.13 | 234,200 | — | — |
| 2016-06-23 | $16.18 | $16.38 | 45,400 | — | — |
| 2016-06-22 | $16.13 | $16.33 | 94,800 | — | — |
| 2016-06-21 | $16.14 | $16.34 | 74,800 | — | — |
| 2016-06-20 | $16.45 | $16.65 | 36,400 | — | — |
| 2016-06-17 | $16.32 | $16.52 | 129,600 | — | — |
| 2016-06-16 | $16.21 | $16.41 | 47,100 | — | — |
| 2016-06-15 | $16.23 | $16.43 | 67,300 | — | — |
| 2016-06-14 | $16.09 | $16.29 | 68,800 | — | — |
| 2016-06-13 | $15.93 | $16.13 | 84,800 | — | — |
| 2016-06-10 | $16.05 | $16.25 | 65,000 | — | — |
| 2016-06-09 | $15.95 | $16.15 | 55,700 | — | — |
| 2016-06-08 | $16.11 | $16.31 | 67,600 | — | — |
| 2016-06-07 | $15.90 | $16.10 | 72,000 | — | — |
| 2016-06-06 | $15.75 | $15.95 | 64,400 | — | — |
| 2016-06-03 | $15.82 | $16.02 | 46,200 | — | — |
| 2016-06-02 | $15.96 | $16.16 | 41,500 | — | — |
| 2016-06-01 | $15.57 | $15.76 | 53,800 | — | — |
| 2016-05-31 | $15.55 | $15.74 | 74,300 | — | — |
| 2016-05-27 | $16.18 | $16.38 | 39,200 | — | — |
| 2016-05-26 | $15.61 | $15.80 | 54,300 | — | — |
| 2016-05-25 | $15.57 | $15.70 | 47,500 | — | — |
| 2016-05-24 | $15.73 | $15.86 | 86,400 | — | — |
| 2016-05-23 | $15.16 | $15.29 | 101,100 | — | — |
| 2016-05-20 | $15.87 | $16.01 | 156,300 | — | — |
| 2016-05-19 | $15.06 | $15.19 | 223,500 | — | — |
| 2016-05-18 | $14.44 | $14.56 | 477,500 | — | — |
| 2016-05-17 | $16.11 | $16.25 | 153,600 | — | — |
| 2016-05-16 | $16.24 | $16.38 | 112,000 | — | — |
| 2016-05-13 | $16.09 | $16.23 | 106,200 | — | — |
| 2016-05-12 | $16.39 | $16.53 | 56,800 | — | — |
| 2016-05-11 | $16.32 | $16.46 | 47,500 | — | — |
| 2016-05-10 | $17.47 | $17.62 | 87,900 | — | — |
| 2016-05-09 | $17.50 | $17.65 | 41,600 | — | — |
| 2016-05-06 | $17.16 | $17.31 | 75,800 | — | — |
| 2016-05-05 | $16.97 | $17.11 | 75,900 | — | — |
| 2016-05-04 | $17.40 | $17.55 | 99,500 | — | — |
| 2016-05-03 | $17.36 | $17.51 | 89,400 | — | — |
| 2016-05-02 | $17.45 | $17.60 | 60,800 | — | — |
| 2016-04-29 | $17.96 | $18.11 | 36,400 | — | — |
| 2016-04-28 | $18.18 | $18.33 | 120,800 | — | — |
| 2016-04-27 | $18.26 | $18.42 | 71,500 | — | — |
| 2016-04-26 | $18.57 | $18.73 | 77,700 | — | — |
| 2016-04-25 | $18.08 | $18.23 | 56,300 | — | — |
| 2016-04-22 | $18.37 | $18.53 | 67,300 | — | — |
| 2016-04-21 | $18.48 | $18.64 | 64,600 | — | — |
| 2016-04-20 | $19.02 | $19.18 | 134,600 | — | — |
| 2016-04-19 | $18.64 | $18.80 | 80,100 | — | — |
| 2016-04-18 | $19.20 | $19.36 | 84,600 | — | — |
| 2016-04-15 | $19.27 | $19.43 | 89,600 | — | — |
| 2016-04-14 | $18.86 | $19.02 | 87,100 | — | — |
| 2016-04-13 | $19.09 | $19.25 | 81,100 | — | — |
| 2016-04-12 | $18.23 | $18.39 | 83,500 | — | — |
| 2016-04-11 | $17.65 | $17.80 | 780,900 | — | — |
| 2016-04-08 | $16.67 | $16.81 | 119,800 | — | — |
| 2016-04-07 | $16.77 | $16.91 | 111,200 | — | — |
| 2016-04-06 | $16.97 | $17.11 | 113,800 | — | — |
| 2016-04-05 | $17.50 | $17.65 | 143,100 | — | — |
| 2016-04-04 | $18.30 | $18.46 | 68,500 | — | — |
| 2016-04-01 | $18.90 | $19.06 | 81,600 | — | — |
| 2016-03-31 | $17.83 | $17.98 | 61,300 | — | — |
| 2016-03-30 | $18.35 | $18.51 | 33,700 | — | — |
| 2016-03-29 | $18.08 | $18.23 | 60,600 | — | — |
| 2016-03-28 | $17.52 | $17.67 | 76,900 | — | — |
| 2016-03-24 | $17.72 | $17.87 | 35,600 | — | — |
| 2016-03-23 | $17.50 | $17.65 | 63,200 | — | — |
| 2016-03-22 | $18.04 | $18.19 | 48,800 | — | — |
| 2016-03-21 | $18.10 | $18.25 | 53,300 | — | — |
| 2016-03-18 | $18.72 | $18.88 | 250,000 | — | — |
| 2016-03-17 | $18.62 | $18.78 | 57,100 | — | — |
| 2016-03-16 | $17.93 | $18.08 | 67,400 | — | — |
| 2016-03-15 | $17.69 | $17.84 | 61,100 | — | — |
| 2016-03-14 | $18.11 | $18.26 | 124,200 | — | — |
| 2016-03-11 | $17.53 | $17.68 | 225,200 | — | — |
| 2016-03-10 | $19.34 | $19.50 | 118,000 | — | — |
| 2016-03-09 | $18.68 | $18.84 | 80,200 | — | — |
| 2016-03-08 | $19.15 | $19.31 | 98,400 | — | — |
| 2016-03-07 | $18.63 | $18.79 | 73,200 | — | — |
| 2016-03-04 | $18.71 | $18.87 | 47,600 | — | — |
| 2016-03-03 | $18.80 | $18.96 | 67,000 | — | — |
| 2016-03-02 | $18.62 | $18.78 | 66,100 | — | — |
| 2016-03-01 | $18.81 | $18.97 | 169,800 | — | — |
| 2016-02-29 | $18.49 | $18.65 | 85,300 | — | — |
| 2016-02-26 | $18.17 | $18.32 | 62,400 | — | — |
| 2016-02-25 | $18.45 | $18.55 | 82,300 | — | — |
| 2016-02-24 | $18.42 | $18.52 | 76,600 | — | — |
| 2016-02-23 | $18.15 | $18.24 | 86,200 | — | — |
| 2016-02-22 | $18.03 | $18.12 | 84,600 | — | — |
| 2016-02-19 | $17.93 | $18.02 | 74,600 | — | — |
| 2016-02-18 | $18.21 | $18.31 | 60,600 | — | — |
| 2016-02-17 | $18.01 | $18.10 | 98,500 | — | — |
| 2016-02-16 | $18.12 | $18.21 | 84,600 | — | — |
| 2016-02-12 | $18.00 | $18.09 | 136,300 | — | — |
| 2016-02-11 | $17.21 | $17.30 | 130,400 | — | — |
| 2016-02-10 | $16.91 | $17.00 | 153,500 | — | — |
| 2016-02-09 | $16.20 | $16.28 | 183,400 | — | — |
| 2016-02-08 | $16.70 | $16.79 | 117,400 | — | — |
| 2016-02-05 | $17.85 | $17.94 | 133,800 | — | — |
| 2016-02-04 | $18.57 | $18.67 | 84,900 | — | — |
| 2016-02-03 | $19.46 | $19.56 | 46,700 | — | — |
| 2016-02-02 | $20.38 | $20.49 | 137,400 | — | — |
| 2016-02-01 | $20.61 | $20.72 | 82,000 | — | — |
| 2016-01-29 | $20.66 | $20.77 | 64,200 | — | — |
| 2016-01-28 | $20.08 | $20.19 | 42,500 | — | — |
| 2016-01-27 | $20.36 | $20.47 | 107,500 | — | — |
| 2016-01-26 | $20.26 | $20.37 | 150,100 | — | — |
| 2016-01-25 | $18.99 | $19.09 | 62,900 | — | — |
| 2016-01-22 | $19.51 | $19.61 | 56,300 | — | — |
| 2016-01-21 | $18.85 | $18.95 | 54,400 | — | — |
| 2016-01-20 | $18.94 | $19.04 | 123,600 | — | — |
| 2016-01-19 | $18.61 | $18.71 | 86,400 | — | — |
| 2016-01-15 | $19.34 | $19.44 | 127,800 | — | — |
| 2016-01-14 | $19.43 | $19.53 | 82,300 | — | — |
| 2016-01-13 | $19.07 | $19.17 | 98,600 | — | — |
| 2016-01-12 | $19.52 | $19.62 | 74,800 | — | — |
| 2016-01-11 | $19.37 | $19.47 | 70,000 | — | — |
| 2016-01-08 | $19.11 | $19.21 | 108,700 | — | — |
| 2016-01-07 | $20.54 | $20.65 | 82,000 | — | — |
| 2016-01-06 | $20.53 | $20.64 | 79,100 | — | — |
| 2016-01-05 | $20.51 | $20.62 | 79,100 | — | — |
| 2016-01-04 | $20.34 | $20.45 | 127,700 | — | — |