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
- 1999-01-27 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 | $21.40 | $21.40 | 57,700 | — | — |
| 2016-12-29 | $21.30 | $21.30 | 62,100 | — | — |
| 2016-12-28 | $21.05 | $21.05 | 14,200 | — | — |
| 2016-12-27 | $21.20 | $21.20 | 7,700 | — | — |
| 2016-12-23 | $21.10 | $21.10 | 26,600 | — | — |
| 2016-12-22 | $20.80 | $20.80 | 24,400 | — | — |
| 2016-12-21 | $21.25 | $21.25 | 59,700 | — | — |
| 2016-12-20 | $21.25 | $21.25 | 54,800 | — | — |
| 2016-12-19 | $21.30 | $21.30 | 178,000 | — | — |
| 2016-12-16 | $21.35 | $21.35 | 183,900 | — | — |
| 2016-12-15 | $21.00 | $21.00 | 209,500 | — | — |
| 2016-12-14 | $20.80 | $20.80 | 30,800 | — | — |
| 2016-12-13 | $21.10 | $21.10 | 33,000 | — | — |
| 2016-12-12 | $21.40 | $21.40 | 26,300 | — | — |
| 2016-12-09 | $21.40 | $21.40 | 63,200 | — | — |
| 2016-12-08 | $21.15 | $21.15 | 80,900 | — | — |
| 2016-12-07 | $21.40 | $21.40 | 35,100 | — | — |
| 2016-12-06 | $20.75 | $20.75 | 60,500 | — | — |
| 2016-12-05 | $21.35 | $21.35 | 19,800 | — | — |
| 2016-12-02 | $21.15 | $21.15 | 46,200 | — | — |
| 2016-12-01 | $21.75 | $21.75 | 67,200 | — | — |
| 2016-11-30 | $22.15 | $22.15 | 51,000 | — | — |
| 2016-11-29 | $22.40 | $22.40 | 19,300 | — | — |
| 2016-11-28 | $22.40 | $22.40 | 25,700 | — | — |
| 2016-11-25 | $22.35 | $22.35 | 10,600 | — | — |
| 2016-11-23 | $22.40 | $22.40 | 15,600 | — | — |
| 2016-11-22 | $22.45 | $22.45 | 91,900 | — | — |
| 2016-11-21 | $22.80 | $22.80 | 118,900 | — | — |
| 2016-11-18 | $22.50 | $22.50 | 73,500 | — | — |
| 2016-11-17 | $22.40 | $22.40 | 53,800 | — | — |
| 2016-11-16 | $22.00 | $22.00 | 228,600 | — | — |
| 2016-11-15 | $21.70 | $21.70 | 27,300 | — | — |
| 2016-11-14 | $21.50 | $21.50 | 30,700 | — | — |
| 2016-11-11 | $20.95 | $20.95 | 64,200 | — | — |
| 2016-11-10 | $20.85 | $20.85 | 19,400 | — | — |
| 2016-11-09 | $20.80 | $20.80 | 7,500 | — | — |
| 2016-11-08 | $20.65 | $20.65 | 17,400 | — | — |
| 2016-11-07 | $20.70 | $20.70 | 12,600 | — | — |
| 2016-11-04 | $20.40 | $20.40 | 22,700 | — | — |
| 2016-11-03 | $20.25 | $20.25 | 15,400 | — | — |
| 2016-11-02 | $20.40 | $20.40 | 12,000 | — | — |
| 2016-11-01 | $20.50 | $20.50 | 16,100 | — | — |
| 2016-10-31 | $20.80 | $20.80 | 32,300 | — | — |
| 2016-10-28 | $20.90 | $20.90 | 4,600 | — | — |
| 2016-10-27 | $20.70 | $20.70 | 6,000 | — | — |
| 2016-10-26 | $21.00 | $21.00 | 4,400 | — | — |
| 2016-10-25 | $21.05 | $21.05 | 25,300 | — | — |
| 2016-10-24 | $21.10 | $21.10 | 13,300 | — | — |
| 2016-10-21 | $21.25 | $21.25 | 12,600 | — | — |
| 2016-10-20 | $21.30 | $21.30 | 12,800 | — | — |
| 2016-10-19 | $21.45 | $21.45 | 29,200 | — | — |
| 2016-10-18 | $21.20 | $21.20 | 11,100 | — | — |
| 2016-10-17 | $20.70 | $20.70 | 9,300 | — | — |
| 2016-10-14 | $20.77 | $20.77 | 5,900 | — | — |
| 2016-10-13 | $20.81 | $20.81 | 16,800 | — | — |
| 2016-10-12 | $20.39 | $20.39 | 42,600 | — | — |
| 2016-10-11 | $20.45 | $20.45 | 16,500 | — | — |
| 2016-10-10 | $20.77 | $20.77 | 18,500 | — | — |
| 2016-10-07 | $20.85 | $20.85 | 11,800 | — | — |
| 2016-10-06 | $21.07 | $21.07 | 4,400 | — | — |
| 2016-10-05 | $20.91 | $20.91 | 10,900 | — | — |
| 2016-10-04 | $21.10 | $21.10 | 20,800 | — | — |
| 2016-10-03 | $21.35 | $21.35 | 33,000 | — | — |
| 2016-09-30 | $21.52 | $21.52 | 44,000 | — | — |
| 2016-09-29 | $21.45 | $21.45 | 2,700 | — | — |
| 2016-09-28 | $21.49 | $21.49 | 12,000 | — | — |
| 2016-09-27 | $21.28 | $21.28 | 11,200 | — | — |
| 2016-09-26 | $21.18 | $21.18 | 3,800 | — | — |
| 2016-09-23 | $21.31 | $21.31 | 20,800 | — | — |
| 2016-09-22 | $21.56 | $21.56 | 8,400 | — | — |
| 2016-09-21 | $21.09 | $21.09 | 5,200 | — | — |
| 2016-09-20 | $21.02 | $21.02 | 22,800 | — | — |
| 2016-09-19 | $21.07 | $21.07 | 6,800 | — | — |
| 2016-09-16 | $20.99 | $20.99 | 14,600 | — | — |
| 2016-09-15 | $21.04 | $21.04 | 14,500 | — | — |
| 2016-09-14 | $20.93 | $20.93 | 13,700 | — | — |
| 2016-09-13 | $20.81 | $20.81 | 11,300 | — | — |
| 2016-09-12 | $20.68 | $20.68 | 23,900 | — | — |
| 2016-09-09 | $20.67 | $20.67 | 52,400 | — | — |
| 2016-09-08 | $21.56 | $21.56 | 86,400 | — | — |
| 2016-09-07 | $21.24 | $21.24 | 18,500 | — | — |
| 2016-09-06 | $21.31 | $21.31 | 16,000 | — | — |
| 2016-09-02 | $21.91 | $21.91 | 8,200 | — | — |
| 2016-09-01 | $21.85 | $21.85 | 20,100 | — | — |
| 2016-08-31 | $21.32 | $21.32 | 13,500 | — | — |
| 2016-08-30 | $21.41 | $21.41 | 17,300 | — | — |
| 2016-08-29 | $21.49 | $21.49 | 49,600 | — | — |
| 2016-08-26 | $21.45 | $21.45 | 30,700 | — | — |
| 2016-08-25 | $21.46 | $21.46 | 9,700 | — | — |
| 2016-08-24 | $21.20 | $21.20 | 7,900 | — | — |
| 2016-08-23 | $20.83 | $20.83 | 15,000 | — | — |
| 2016-08-22 | $20.76 | $20.76 | 25,800 | — | — |
| 2016-08-19 | $21.01 | $21.01 | 31,200 | — | — |
| 2016-08-18 | $20.87 | $20.87 | 10,300 | — | — |
| 2016-08-17 | $20.42 | $20.42 | 25,300 | — | — |
| 2016-08-16 | $20.51 | $20.51 | 31,900 | — | — |
| 2016-08-15 | $20.50 | $20.50 | 52,900 | — | — |
| 2016-08-12 | $20.30 | $20.30 | 9,000 | — | — |
| 2016-08-11 | $20.26 | $20.26 | 27,600 | — | — |
| 2016-08-10 | $20.27 | $20.27 | 21,200 | — | — |
| 2016-08-09 | $20.34 | $20.34 | 41,000 | — | — |
| 2016-08-08 | $20.17 | $20.17 | 70,400 | — | — |
| 2016-08-05 | $20.41 | $20.41 | 33,600 | — | — |
| 2016-08-04 | $19.98 | $19.98 | 19,900 | — | — |
| 2016-08-03 | $19.61 | $19.61 | 19,100 | — | — |
| 2016-08-02 | $20.05 | $20.05 | 23,400 | — | — |
| 2016-08-01 | $20.10 | $20.10 | 20,200 | — | — |
| 2016-07-29 | $20.20 | $20.20 | 3,800 | — | — |
| 2016-07-28 | $20.03 | $20.03 | 15,200 | — | — |
| 2016-07-27 | $20.01 | $20.01 | 10,500 | — | — |
| 2016-07-26 | $19.77 | $19.77 | 4,100 | — | — |
| 2016-07-25 | $19.59 | $19.59 | 7,000 | — | — |
| 2016-07-22 | $19.61 | $19.61 | 13,500 | — | — |
| 2016-07-21 | $19.65 | $19.65 | 22,700 | — | — |
| 2016-07-20 | $20.40 | $20.40 | 36,100 | — | — |
| 2016-07-19 | $19.46 | $19.46 | 12,900 | — | — |
| 2016-07-18 | $19.67 | $19.67 | 20,200 | — | — |
| 2016-07-15 | $19.34 | $19.34 | 10,200 | — | — |
| 2016-07-14 | $19.54 | $19.54 | 80,600 | — | — |
| 2016-07-13 | $19.21 | $19.21 | 7,300 | — | — |
| 2016-07-12 | $19.16 | $19.16 | 7,400 | — | — |
| 2016-07-11 | $18.77 | $18.77 | 3,800 | — | — |
| 2016-07-08 | $18.87 | $18.87 | 8,500 | — | — |
| 2016-07-07 | $18.79 | $18.79 | 8,600 | — | — |
| 2016-07-06 | $18.72 | $18.72 | 7,600 | — | — |
| 2016-07-05 | $18.80 | $18.80 | 11,800 | — | — |
| 2016-07-01 | $19.35 | $19.35 | 5,500 | — | — |
| 2016-06-30 | $19.09 | $19.09 | 37,400 | — | — |
| 2016-06-29 | $19.08 | $19.08 | 13,200 | — | — |
| 2016-06-28 | $18.68 | $18.68 | 10,000 | — | — |
| 2016-06-27 | $18.61 | $18.61 | 54,800 | — | — |
| 2016-06-24 | $18.98 | $18.98 | 17,200 | — | — |
| 2016-06-23 | $19.99 | $19.99 | 62,500 | — | — |
| 2016-06-22 | $19.61 | $19.61 | 24,900 | — | — |
| 2016-06-21 | $19.93 | $19.93 | 20,400 | — | — |
| 2016-06-20 | $19.74 | $19.74 | 18,200 | — | — |
| 2016-06-17 | $19.64 | $19.64 | 17,700 | — | — |
| 2016-06-16 | $19.39 | $19.39 | 11,700 | — | — |
| 2016-06-15 | $19.62 | $19.62 | 7,000 | — | — |
| 2016-06-14 | $19.76 | $19.76 | 8,000 | — | — |
| 2016-06-13 | $19.89 | $19.89 | 18,200 | — | — |
| 2016-06-10 | $19.91 | $19.91 | 18,700 | — | — |
| 2016-06-09 | $20.41 | $20.41 | 11,000 | — | — |
| 2016-06-08 | $20.55 | $20.55 | 29,100 | — | — |
| 2016-06-07 | $20.92 | $20.92 | 21,900 | — | — |
| 2016-06-06 | $20.80 | $20.80 | 12,500 | — | — |
| 2016-06-03 | $20.82 | $20.82 | 12,600 | — | — |
| 2016-06-02 | $20.73 | $20.73 | 21,000 | — | — |
| 2016-06-01 | $20.94 | $20.94 | 81,600 | — | — |
| 2016-05-31 | $20.94 | $20.94 | 27,000 | — | — |
| 2016-05-27 | $20.97 | $20.97 | 34,400 | — | — |
| 2016-05-26 | $20.25 | $20.25 | 30,100 | — | — |
| 2016-05-25 | $20.62 | $20.62 | 30,000 | — | — |
| 2016-05-24 | $20.25 | $20.25 | 19,700 | — | — |
| 2016-05-23 | $19.35 | $19.35 | 34,000 | — | — |
| 2016-05-20 | $19.18 | $19.18 | 9,900 | — | — |
| 2016-05-19 | $18.64 | $18.64 | 18,200 | — | — |
| 2016-05-18 | $18.90 | $18.90 | 19,400 | — | — |
| 2016-05-17 | $19.08 | $19.08 | 20,100 | — | — |
| 2016-05-16 | $19.20 | $19.20 | 7,200 | — | — |
| 2016-05-13 | $18.79 | $18.79 | 12,200 | — | — |
| 2016-05-12 | $19.42 | $19.42 | 8,400 | — | — |
| 2016-05-11 | $19.35 | $19.35 | 19,800 | — | — |
| 2016-05-10 | $19.15 | $19.15 | 21,900 | — | — |
| 2016-05-09 | $18.56 | $18.56 | 32,600 | — | — |
| 2016-05-06 | $18.47 | $18.47 | 12,300 | — | — |
| 2016-05-05 | $18.58 | $18.58 | 41,400 | — | — |
| 2016-05-04 | $18.93 | $18.93 | 21,400 | — | — |
| 2016-05-03 | $18.54 | $18.54 | 18,200 | — | — |
| 2016-05-02 | $18.61 | $18.61 | 5,600 | — | — |
| 2016-04-29 | $18.43 | $18.43 | 23,600 | — | — |
| 2016-04-28 | $18.75 | $18.75 | 93,000 | — | — |
| 2016-04-27 | $18.63 | $18.63 | 47,500 | — | — |
| 2016-04-26 | $18.99 | $18.99 | 27,000 | — | — |
| 2016-04-25 | $19.11 | $19.11 | 116,200 | — | — |
| 2016-04-22 | $18.78 | $18.78 | 19,500 | — | — |
| 2016-04-21 | $18.87 | $18.87 | 42,400 | — | — |
| 2016-04-20 | $19.62 | $19.62 | 47,100 | — | — |
| 2016-04-19 | $19.71 | $19.71 | 27,800 | — | — |
| 2016-04-18 | $19.98 | $19.98 | 47,000 | — | — |
| 2016-04-15 | $19.98 | $19.98 | 41,900 | — | — |
| 2016-04-14 | $19.30 | $19.30 | 36,200 | — | — |
| 2016-04-13 | $19.25 | $19.25 | 36,500 | — | — |
| 2016-04-12 | $19.44 | $19.44 | 25,900 | — | — |
| 2016-04-11 | $18.98 | $18.98 | 22,800 | — | — |
| 2016-04-08 | $18.75 | $18.75 | 23,900 | — | — |
| 2016-04-07 | $18.74 | $18.74 | 29,600 | — | — |
| 2016-04-06 | $19.32 | $19.32 | 45,500 | — | — |
| 2016-04-05 | $19.24 | $19.24 | 104,200 | — | — |
| 2016-04-04 | $19.44 | $19.44 | 36,000 | — | — |
| 2016-04-01 | $19.76 | $19.76 | 23,500 | — | — |
| 2016-03-31 | $19.51 | $19.51 | 84,500 | — | — |
| 2016-03-30 | $19.22 | $19.22 | 38,100 | — | — |
| 2016-03-29 | $19.26 | $19.26 | 17,900 | — | — |
| 2016-03-28 | $18.39 | $18.39 | 18,900 | — | — |
| 2016-03-24 | $18.19 | $18.19 | 13,900 | — | — |
| 2016-03-23 | $18.08 | $18.08 | 50,600 | — | — |
| 2016-03-22 | $18.23 | $18.23 | 20,500 | — | — |
| 2016-03-21 | $18.14 | $18.14 | 69,400 | — | — |
| 2016-03-18 | $18.18 | $18.18 | 83,700 | — | — |
| 2016-03-17 | $17.99 | $17.99 | 66,300 | — | — |
| 2016-03-16 | $17.38 | $17.38 | 16,200 | — | — |
| 2016-03-15 | $16.75 | $16.75 | 15,000 | — | — |
| 2016-03-14 | $16.95 | $16.95 | 28,000 | — | — |
| 2016-03-11 | $17.16 | $17.16 | 18,800 | — | — |
| 2016-03-10 | $16.66 | $16.66 | 44,700 | — | — |
| 2016-03-09 | $16.73 | $16.73 | 12,700 | — | — |
| 2016-03-08 | $16.70 | $16.70 | 80,000 | — | — |
| 2016-03-07 | $16.68 | $16.68 | 157,100 | — | — |
| 2016-03-04 | $17.10 | $17.10 | 76,500 | — | — |
| 2016-03-03 | $17.82 | $17.82 | 46,500 | — | — |
| 2016-03-02 | $17.13 | $17.13 | 61,000 | — | — |
| 2016-03-01 | $17.33 | $17.33 | 55,600 | — | — |
| 2016-02-29 | $17.08 | $17.08 | 21,000 | — | — |
| 2016-02-26 | $17.16 | $17.16 | 31,500 | — | — |
| 2016-02-25 | $16.74 | $16.74 | 14,900 | — | — |
| 2016-02-24 | $16.74 | $16.74 | 26,200 | — | — |
| 2016-02-23 | $16.52 | $16.52 | 16,700 | — | — |
| 2016-02-22 | $16.36 | $16.36 | 15,600 | — | — |
| 2016-02-19 | $16.29 | $16.29 | 15,400 | — | — |
| 2016-02-18 | $16.21 | $16.21 | 21,100 | — | — |
| 2016-02-17 | $16.52 | $16.52 | 140,100 | — | — |
| 2016-02-16 | $15.72 | $15.72 | 47,700 | — | — |
| 2016-02-12 | $15.42 | $15.42 | 20,500 | — | — |
| 2016-02-11 | $15.44 | $15.44 | 46,700 | — | — |
| 2016-02-10 | $15.46 | $15.46 | 46,900 | — | — |
| 2016-02-09 | $15.57 | $15.57 | 43,500 | — | — |
| 2016-02-08 | $16.13 | $16.13 | 50,700 | — | — |
| 2016-02-05 | $16.71 | $16.71 | 46,900 | — | — |
| 2016-02-04 | $18.18 | $18.18 | 14,300 | — | — |
| 2016-02-03 | $18.51 | $18.51 | 21,400 | — | — |
| 2016-02-02 | $18.31 | $18.31 | 46,100 | — | — |
| 2016-02-01 | $17.98 | $17.98 | 74,600 | — | — |
| 2016-01-29 | $17.80 | $17.80 | 24,300 | — | — |
| 2016-01-28 | $17.47 | $17.47 | 43,400 | — | — |
| 2016-01-27 | $17.57 | $17.57 | 266,500 | — | — |
| 2016-01-26 | $18.34 | $18.34 | 22,400 | — | — |
| 2016-01-25 | $18.01 | $18.01 | 21,300 | — | — |
| 2016-01-22 | $18.35 | $18.35 | 37,700 | — | — |
| 2016-01-21 | $17.61 | $17.61 | 31,800 | — | — |
| 2016-01-20 | $17.65 | $17.65 | 46,100 | — | — |
| 2016-01-19 | $17.58 | $17.58 | 64,500 | — | — |
| 2016-01-15 | $17.92 | $17.92 | 58,400 | — | — |
| 2016-01-14 | $18.40 | $18.40 | 28,800 | — | — |
| 2016-01-13 | $18.28 | $18.28 | 15,900 | — | — |
| 2016-01-12 | $18.83 | $18.83 | 25,900 | — | — |
| 2016-01-11 | $18.63 | $18.63 | 164,800 | — | — |
| 2016-01-08 | $19.00 | $19.00 | 128,500 | — | — |
| 2016-01-07 | $18.98 | $18.98 | 99,900 | — | — |
| 2016-01-06 | $19.22 | $19.22 | 83,600 | — | — |
| 2016-01-05 | $19.71 | $19.71 | 61,300 | — | — |
| 2016-01-04 | $19.69 | $19.69 | 33,700 | — | — |