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
- 2013-10-02 to 2026-09-02
- 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 | $19.98 | $21.39 | 27,000 | — | — |
| 2016-12-29 | $19.68 | $21.07 | 2,600 | — | — |
| 2016-12-28 | $19.52 | $20.90 | 11,600 | — | — |
| 2016-12-27 | $19.67 | $21.06 | 7,900 | — | — |
| 2016-12-23 | $19.62 | $21.00 | 10,900 | — | — |
| 2016-12-22 | $19.90 | $21.30 | 15,500 | — | — |
| 2016-12-21 | $19.93 | $21.33 | 24,300 | — | — |
| 2016-12-20 | $19.59 | $20.97 | 9,100 | — | — |
| 2016-12-19 | $19.90 | $21.30 | 13,900 | — | — |
| 2016-12-16 | $19.78 | $21.17 | 10,400 | — | — |
| 2016-12-15 | $19.67 | $21.06 | 3,900 | — | — |
| 2016-12-14 | $19.59 | $20.97 | 900 | — | — |
| 2016-12-13 | $20.29 | $21.72 | 15,300 | — | — |
| 2016-12-12 | $20.36 | $21.68 | 8,400 | — | — |
| 2016-12-09 | $20.50 | $21.83 | 1,300 | — | — |
| 2016-12-08 | $20.50 | $21.83 | 4,200 | — | — |
| 2016-12-07 | $20.34 | $21.66 | 27,500 | — | — |
| 2016-12-06 | $19.80 | $21.09 | 19,100 | — | — |
| 2016-12-05 | $19.73 | $21.01 | 5,300 | — | — |
| 2016-12-02 | $19.78 | $21.06 | 14,400 | — | — |
| 2016-12-01 | $19.47 | $20.73 | 7,600 | — | — |
| 2016-11-30 | $20.10 | $21.41 | 5,900 | — | — |
| 2016-11-29 | $20.20 | $21.51 | 16,500 | — | — |
| 2016-11-28 | $19.99 | $21.29 | 57,800 | — | — |
| 2016-11-25 | $19.85 | $21.14 | 2,600 | — | — |
| 2016-11-23 | $19.69 | $20.97 | 14,200 | — | — |
| 2016-11-22 | $19.74 | $21.02 | 29,200 | — | — |
| 2016-11-21 | $19.75 | $21.03 | 3,000 | — | — |
| 2016-11-18 | $19.59 | $20.86 | 6,400 | — | — |
| 2016-11-17 | $19.53 | $20.80 | 1,800 | — | — |
| 2016-11-16 | $19.17 | $20.42 | 1,600 | — | — |
| 2016-11-15 | $19.38 | $20.64 | 8,200 | — | — |
| 2016-11-14 | $19.87 | $21.16 | 30,800 | — | — |
| 2016-11-11 | $19.51 | $20.78 | 300 | — | — |
| 2016-11-10 | $19.23 | $20.48 | 2,900 | — | — |
| 2016-11-09 | $19.01 | $20.24 | 7,400 | — | — |
| 2016-11-08 | $19.31 | $20.56 | 400 | — | — |
| 2016-11-07 | $19.13 | $20.37 | 10,700 | — | — |
| 2016-11-04 | $18.95 | $20.18 | 5,800 | — | — |
| 2016-11-03 | $18.74 | $19.96 | 4,500 | — | — |
| 2016-11-02 | $19.13 | $20.37 | 500 | — | — |
| 2016-11-01 | $19.18 | $20.43 | 4,300 | — | — |
| 2016-10-31 | $19.51 | $20.78 | 7,400 | — | — |
| 2016-10-28 | $19.19 | $20.44 | 3,700 | — | — |
| 2016-10-27 | $19.31 | $20.56 | 5,800 | — | — |
| 2016-10-26 | $19.61 | $20.88 | 15,900 | — | — |
| 2016-10-25 | $19.93 | $21.22 | 5,100 | — | — |
| 2016-10-24 | $19.99 | $21.29 | 3,900 | — | — |
| 2016-10-21 | $20.10 | $21.41 | 1,000 | — | — |
| 2016-10-20 | $20.21 | $21.52 | 4,600 | — | — |
| 2016-10-19 | $20.18 | $21.49 | 14,400 | — | — |
| 2016-10-18 | $20.22 | $21.53 | 13,600 | — | — |
| 2016-10-17 | $20.20 | $21.51 | 11,400 | — | — |
| 2016-10-14 | $20.19 | $21.50 | 18,300 | — | — |
| 2016-10-13 | $20.22 | $21.53 | 9,100 | — | — |
| 2016-10-12 | $19.69 | $20.97 | 7,400 | — | — |
| 2016-10-11 | $19.81 | $21.10 | 5,400 | — | — |
| 2016-10-10 | $19.90 | $21.19 | 2,800 | — | — |
| 2016-10-07 | $19.69 | $20.97 | 6,700 | — | — |
| 2016-10-06 | $19.64 | $20.92 | 20,000 | — | — |
| 2016-10-05 | $19.73 | $21.01 | 10,700 | — | — |
| 2016-10-04 | $20.19 | $21.50 | 1,000 | — | — |
| 2016-10-03 | $20.47 | $21.80 | 1,400 | — | — |
| 2016-09-30 | $20.86 | $22.21 | 5,400 | — | — |
| 2016-09-29 | $21.19 | $22.57 | 2,800 | — | — |
| 2016-09-28 | $21.51 | $22.91 | 3,000 | — | — |
| 2016-09-27 | $21.21 | $22.59 | 2,600 | — | — |
| 2016-09-26 | $21.44 | $22.83 | 19,200 | — | — |
| 2016-09-23 | $21.45 | $22.84 | 4,700 | — | — |
| 2016-09-22 | $21.19 | $22.57 | 3,700 | — | — |
| 2016-09-21 | $20.94 | $22.30 | 4,200 | — | — |
| 2016-09-20 | $20.55 | $21.88 | 3,000 | — | — |
| 2016-09-19 | $20.64 | $21.98 | 12,500 | — | — |
| 2016-09-16 | $20.64 | $21.98 | 600 | — | — |
| 2016-09-15 | $20.53 | $21.86 | 17,200 | — | — |
| 2016-09-14 | $20.49 | $21.71 | 10,000 | — | — |
| 2016-09-13 | $20.74 | $21.97 | 6,900 | — | — |
| 2016-09-12 | $21.29 | $22.56 | 6,800 | — | — |
| 2016-09-09 | $21.15 | $22.41 | 2,700 | — | — |
| 2016-09-08 | $21.90 | $23.20 | 8,300 | — | — |
| 2016-09-07 | $22.05 | $23.36 | 14,900 | — | — |
| 2016-09-06 | $21.83 | $23.13 | 42,100 | — | — |
| 2016-09-02 | $21.77 | $23.07 | 4,000 | — | — |
| 2016-09-01 | $21.49 | $22.77 | 3,200 | — | — |
| 2016-08-31 | $21.32 | $22.59 | 26,200 | — | — |
| 2016-08-30 | $21.18 | $22.44 | 7,900 | — | — |
| 2016-08-29 | $21.10 | $22.36 | 46,000 | — | — |
| 2016-08-26 | $20.59 | $21.81 | 6,000 | — | — |
| 2016-08-25 | $21.04 | $22.29 | 6,200 | — | — |
| 2016-08-24 | $20.76 | $22.00 | 9,300 | — | — |
| 2016-08-23 | $20.45 | $21.67 | 15,400 | — | — |
| 2016-08-22 | $20.53 | $21.75 | 1,700 | — | — |
| 2016-08-19 | $20.54 | $21.76 | 7,300 | — | — |
| 2016-08-18 | $20.80 | $22.04 | 5,000 | — | — |
| 2016-08-17 | $20.79 | $22.03 | 3,900 | — | — |
| 2016-08-16 | $20.57 | $21.79 | 17,900 | — | — |
| 2016-08-15 | $20.47 | $21.69 | 9,300 | — | — |
| 2016-08-12 | $20.54 | $21.76 | 32,000 | — | — |
| 2016-08-11 | $20.50 | $21.72 | 8,300 | — | — |
| 2016-08-10 | $20.70 | $21.93 | 10,100 | — | — |
| 2016-08-09 | $20.78 | $22.02 | 16,900 | — | — |
| 2016-08-08 | $20.64 | $21.87 | 12,300 | — | — |
| 2016-08-05 | $20.94 | $22.19 | 30,600 | — | — |
| 2016-08-04 | $20.78 | $22.02 | 3,700 | — | — |
| 2016-08-03 | $20.71 | $21.94 | 23,400 | — | — |
| 2016-08-02 | $20.43 | $21.65 | 6,100 | — | — |
| 2016-08-01 | $20.97 | $22.22 | 6,100 | — | — |
| 2016-07-29 | $21.00 | $22.25 | 12,300 | — | — |
| 2016-07-28 | $20.76 | $22.00 | 25,500 | — | — |
| 2016-07-27 | $20.45 | $21.67 | 7,800 | — | — |
| 2016-07-26 | $20.26 | $21.47 | 20,300 | — | — |
| 2016-07-25 | $20.47 | $21.69 | 16,600 | — | — |
| 2016-07-22 | $20.30 | $21.51 | 19,500 | — | — |
| 2016-07-21 | $20.07 | $21.26 | 28,600 | — | — |
| 2016-07-20 | $19.63 | $20.80 | 21,600 | — | — |
| 2016-07-19 | $19.75 | $20.92 | 16,400 | — | — |
| 2016-07-18 | $19.54 | $20.70 | 2,800 | — | — |
| 2016-07-15 | $19.53 | $20.69 | 4,800 | — | — |
| 2016-07-14 | $19.57 | $20.73 | 20,800 | — | — |
| 2016-07-13 | $19.59 | $20.76 | 19,600 | — | — |
| 2016-07-12 | $19.27 | $20.42 | 9,900 | — | — |
| 2016-07-11 | $19.36 | $20.51 | 16,700 | — | — |
| 2016-07-08 | $19.17 | $20.31 | 11,000 | — | — |
| 2016-07-07 | $18.58 | $19.69 | 7,000 | — | — |
| 2016-07-06 | $19.00 | $20.13 | 10,000 | — | — |
| 2016-07-05 | $19.07 | $20.20 | 13,400 | — | — |
| 2016-07-01 | $19.05 | $20.18 | 600 | — | — |
| 2016-06-30 | $18.95 | $20.08 | 6,800 | — | — |
| 2016-06-29 | $18.79 | $19.91 | 15,700 | — | — |
| 2016-06-28 | $18.59 | $19.70 | 15,500 | — | — |
| 2016-06-27 | $18.25 | $19.34 | 5,500 | — | — |
| 2016-06-24 | $18.81 | $19.93 | 12,400 | — | — |
| 2016-06-23 | $19.14 | $20.28 | 11,600 | — | — |
| 2016-06-22 | $19.20 | $20.34 | 0 | — | — |
| 2016-06-21 | $19.20 | $20.34 | 22,400 | — | — |
| 2016-06-20 | $19.15 | $20.29 | 26,500 | — | — |
| 2016-06-17 | $19.10 | $20.24 | 6,400 | — | — |
| 2016-06-16 | $19.10 | $20.24 | 7,700 | — | — |
| 2016-06-15 | $19.17 | $20.31 | 6,400 | — | — |
| 2016-06-14 | $19.09 | $20.23 | 600 | — | — |
| 2016-06-13 | $19.23 | $20.37 | 1,600 | — | — |
| 2016-06-10 | $19.54 | $20.59 | 7,700 | — | — |
| 2016-06-09 | $19.46 | $20.51 | 19,300 | — | — |
| 2016-06-08 | $19.25 | $20.29 | 40,800 | — | — |
| 2016-06-07 | $18.86 | $19.87 | 6,600 | — | — |
| 2016-06-06 | $18.74 | $19.75 | 4,100 | — | — |
| 2016-06-03 | $19.07 | $20.10 | 1,700 | — | — |
| 2016-06-02 | $19.03 | $20.05 | 19,100 | — | — |
| 2016-06-01 | $19.06 | $20.09 | 15,000 | — | — |
| 2016-05-31 | $18.99 | $20.01 | 20,100 | — | — |
| 2016-05-27 | $19.05 | $20.07 | 16,400 | — | — |
| 2016-05-26 | $18.88 | $19.90 | 1,700 | — | — |
| 2016-05-25 | $18.96 | $19.98 | 75,400 | — | — |
| 2016-05-24 | $18.95 | $19.97 | 10,000 | — | — |
| 2016-05-23 | $18.76 | $19.77 | 8,500 | — | — |
| 2016-05-20 | $18.75 | $19.76 | 21,400 | — | — |
| 2016-05-19 | $18.72 | $19.73 | 8,000 | — | — |
| 2016-05-18 | $18.80 | $19.81 | 7,100 | — | — |
| 2016-05-17 | $19.10 | $20.13 | 6,400 | — | — |
| 2016-05-16 | $19.45 | $20.50 | 34,500 | — | — |
| 2016-05-13 | $19.23 | $20.26 | 39,700 | — | — |
| 2016-05-12 | $19.51 | $20.56 | 18,800 | — | — |
| 2016-05-11 | $19.20 | $20.23 | 17,300 | — | — |
| 2016-05-10 | $19.44 | $20.49 | 9,600 | — | — |
| 2016-05-09 | $19.58 | $20.63 | 24,900 | — | — |
| 2016-05-06 | $19.23 | $20.26 | 23,600 | — | — |
| 2016-05-05 | $19.01 | $20.03 | 19,200 | — | — |
| 2016-05-04 | $19.03 | $20.05 | 46,600 | — | — |
| 2016-05-03 | $18.88 | $19.90 | 17,300 | — | — |
| 2016-05-02 | $18.87 | $19.89 | 32,400 | — | — |
| 2016-04-29 | $18.41 | $19.40 | 16,900 | — | — |
| 2016-04-28 | $18.63 | $19.63 | 14,400 | — | — |
| 2016-04-27 | $18.52 | $19.52 | 43,300 | — | — |
| 2016-04-26 | $18.30 | $19.28 | 30,000 | — | — |
| 2016-04-25 | $18.37 | $19.36 | 16,000 | — | — |
| 2016-04-22 | $18.20 | $19.18 | 16,100 | — | — |
| 2016-04-21 | $18.09 | $19.06 | 16,900 | — | — |
| 2016-04-20 | $17.91 | $18.87 | 21,500 | — | — |
| 2016-04-19 | $18.31 | $19.30 | 20,900 | — | — |
| 2016-04-18 | $18.23 | $19.21 | 13,000 | — | — |
| 2016-04-15 | $18.25 | $19.23 | 34,800 | — | — |
| 2016-04-14 | $17.82 | $18.78 | 12,300 | — | — |
| 2016-04-13 | $17.76 | $18.72 | 15,300 | — | — |
| 2016-04-12 | $17.81 | $18.77 | 9,400 | — | — |
| 2016-04-11 | $17.73 | $18.68 | 16,800 | — | — |
| 2016-04-08 | $17.98 | $18.95 | 38,100 | — | — |
| 2016-04-07 | $17.65 | $18.60 | 10,200 | — | — |
| 2016-04-06 | $17.84 | $18.80 | 4,600 | — | — |
| 2016-04-05 | $17.54 | $18.48 | 7,600 | — | — |
| 2016-04-04 | $17.62 | $18.57 | 39,200 | — | — |
| 2016-04-01 | $17.54 | $18.48 | 20,800 | — | — |
| 2016-03-31 | $17.52 | $18.46 | 4,300 | — | — |
| 2016-03-30 | $17.45 | $18.39 | 46,700 | — | — |
| 2016-03-29 | $17.59 | $18.54 | 7,200 | — | — |
| 2016-03-28 | $17.23 | $18.16 | 20,300 | — | — |
| 2016-03-24 | $17.10 | $18.02 | 31,200 | — | — |
| 2016-03-23 | $17.17 | $18.09 | 4,800 | — | — |
| 2016-03-22 | $17.40 | $18.34 | 16,300 | — | — |
| 2016-03-21 | $17.31 | $18.24 | 5,200 | — | — |
| 2016-03-18 | $17.55 | $18.49 | 39,400 | — | — |
| 2016-03-17 | $17.06 | $17.98 | 22,600 | — | — |
| 2016-03-16 | $16.91 | $17.82 | 3,900 | — | — |
| 2016-03-15 | $16.72 | $17.62 | 7,900 | — | — |
| 2016-03-14 | $16.49 | $17.38 | 4,300 | — | — |
| 2016-03-11 | $16.67 | $17.48 | 4,800 | — | — |
| 2016-03-10 | $16.05 | $16.83 | 11,800 | — | — |
| 2016-03-09 | $16.21 | $16.99 | 4,300 | — | — |
| 2016-03-08 | $15.91 | $16.68 | 700 | — | — |
| 2016-03-07 | $16.00 | $16.77 | 2,900 | — | — |
| 2016-03-04 | $16.14 | $16.92 | 6,100 | — | — |
| 2016-03-03 | $16.27 | $17.06 | 6,700 | — | — |
| 2016-03-02 | $16.09 | $16.87 | 5,400 | — | — |
| 2016-03-01 | $16.11 | $16.89 | 9,400 | — | — |
| 2016-02-29 | $15.56 | $16.31 | 25,800 | — | — |
| 2016-02-26 | $15.86 | $16.63 | 400 | — | — |
| 2016-02-25 | $15.77 | $16.53 | 2,300 | — | — |
| 2016-02-24 | $15.60 | $16.36 | 12,700 | — | — |
| 2016-02-23 | $15.42 | $16.17 | 34,700 | — | — |
| 2016-02-22 | $15.60 | $16.36 | 6,100 | — | — |
| 2016-02-19 | $15.28 | $16.02 | 1,100 | — | — |
| 2016-02-18 | $15.19 | $15.93 | 3,300 | — | — |
| 2016-02-17 | $15.23 | $15.97 | 1,300 | — | — |
| 2016-02-16 | $15.13 | $15.86 | 3,700 | — | — |
| 2016-02-12 | $14.77 | $15.49 | 17,100 | — | — |
| 2016-02-11 | $14.61 | $15.32 | 18,200 | — | — |
| 2016-02-10 | $15.24 | $15.98 | 43,400 | — | — |
| 2016-02-09 | $15.12 | $15.85 | 6,100 | — | — |
| 2016-02-08 | $15.31 | $16.05 | 43,400 | — | — |
| 2016-02-05 | $16.02 | $16.80 | 2,500 | — | — |
| 2016-02-04 | $16.07 | $16.85 | 4,400 | — | — |
| 2016-02-03 | $15.91 | $16.68 | 8,600 | — | — |
| 2016-02-02 | $16.10 | $16.88 | 10,600 | — | — |
| 2016-02-01 | $16.48 | $17.28 | 5,400 | — | — |
| 2016-01-29 | $16.41 | $17.20 | 4,800 | — | — |
| 2016-01-28 | $16.16 | $16.94 | 10,200 | — | — |
| 2016-01-27 | $16.77 | $17.58 | 1,500 | — | — |
| 2016-01-26 | $16.66 | $17.47 | 13,800 | — | — |
| 2016-01-25 | $16.73 | $17.54 | 1,500 | — | — |
| 2016-01-22 | $16.67 | $17.48 | 4,200 | — | — |
| 2016-01-21 | $16.32 | $17.11 | 14,600 | — | — |
| 2016-01-20 | $16.52 | $17.32 | 21,100 | — | — |
| 2016-01-19 | $17.22 | $18.05 | 100 | — | — |
| 2016-01-15 | $17.02 | $17.84 | 9,000 | — | — |
| 2016-01-14 | $17.20 | $18.03 | 1,300 | — | — |
| 2016-01-13 | $17.13 | $17.96 | 4,200 | — | — |
| 2016-01-12 | $17.31 | $18.15 | 8,900 | — | — |
| 2016-01-11 | $17.44 | $18.28 | 17,000 | — | — |
| 2016-01-08 | $17.21 | $18.04 | 14,900 | — | — |
| 2016-01-07 | $17.38 | $18.22 | 7,700 | — | — |
| 2016-01-06 | $17.93 | $18.80 | 14,600 | — | — |
| 2016-01-05 | $17.67 | $18.53 | 3,200 | — | — |
| 2016-01-04 | $17.56 | $18.41 | 30,500 | — | — |