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
- 1992-06-03 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 | $20.15 | $20.15 | 20,300 | — | — |
| 2016-12-29 | $20.15 | $20.15 | 25,000 | — | — |
| 2016-12-28 | $20.35 | $20.35 | 46,700 | — | — |
| 2016-12-27 | $20.85 | $20.85 | 16,200 | — | — |
| 2016-12-23 | $20.75 | $20.75 | 16,600 | — | — |
| 2016-12-22 | $20.90 | $20.90 | 59,000 | — | — |
| 2016-12-21 | $20.85 | $20.85 | 37,500 | — | — |
| 2016-12-20 | $20.90 | $20.90 | 38,800 | — | — |
| 2016-12-19 | $20.85 | $20.85 | 21,800 | — | — |
| 2016-12-16 | $20.80 | $20.80 | 72,000 | — | — |
| 2016-12-15 | $20.75 | $20.75 | 69,700 | — | — |
| 2016-12-14 | $20.80 | $20.80 | 21,600 | — | — |
| 2016-12-13 | $20.95 | $20.95 | 55,000 | — | — |
| 2016-12-12 | $20.90 | $20.90 | 33,100 | — | — |
| 2016-12-09 | $20.95 | $20.95 | 77,100 | — | — |
| 2016-12-08 | $20.95 | $20.95 | 49,100 | — | — |
| 2016-12-07 | $20.65 | $20.65 | 55,000 | — | — |
| 2016-12-06 | $20.85 | $20.85 | 33,700 | — | — |
| 2016-12-05 | $20.85 | $20.85 | 35,900 | — | — |
| 2016-12-02 | $20.75 | $20.75 | 21,000 | — | — |
| 2016-12-01 | $20.85 | $20.85 | 32,800 | — | — |
| 2016-11-30 | $20.80 | $20.80 | 32,900 | — | — |
| 2016-11-29 | $20.95 | $20.95 | 36,800 | — | — |
| 2016-11-28 | $21.30 | $21.30 | 38,800 | — | — |
| 2016-11-25 | $21.35 | $21.35 | 82,300 | — | — |
| 2016-11-23 | $21.35 | $21.35 | 70,500 | — | — |
| 2016-11-22 | $22.00 | $22.00 | 96,700 | — | — |
| 2016-11-21 | $21.50 | $21.50 | 105,100 | — | — |
| 2016-11-18 | $20.70 | $20.70 | 75,800 | — | — |
| 2016-11-17 | $20.20 | $20.20 | 74,500 | — | — |
| 2016-11-16 | $19.75 | $19.75 | 53,400 | — | — |
| 2016-11-15 | $19.55 | $19.55 | 100,600 | — | — |
| 2016-11-14 | $19.05 | $19.05 | 59,200 | — | — |
| 2016-11-11 | $18.80 | $18.80 | 94,000 | — | — |
| 2016-11-10 | $17.95 | $17.95 | 77,700 | — | — |
| 2016-11-09 | $18.45 | $18.45 | 106,500 | — | — |
| 2016-11-08 | $18.25 | $18.25 | 13,100 | — | — |
| 2016-11-07 | $18.35 | $18.35 | 26,600 | — | — |
| 2016-11-04 | $18.00 | $18.00 | 26,000 | — | — |
| 2016-11-03 | $18.00 | $18.00 | 16,300 | — | — |
| 2016-11-02 | $18.00 | $18.00 | 20,800 | — | — |
| 2016-11-01 | $17.85 | $17.85 | 23,900 | — | — |
| 2016-10-31 | $18.30 | $18.30 | 35,100 | — | — |
| 2016-10-28 | $18.20 | $18.20 | 14,600 | — | — |
| 2016-10-27 | $18.30 | $18.30 | 35,600 | — | — |
| 2016-10-26 | $18.35 | $18.35 | 62,000 | — | — |
| 2016-10-25 | $18.55 | $18.55 | 23,500 | — | — |
| 2016-10-24 | $18.45 | $18.45 | 19,100 | — | — |
| 2016-10-21 | $18.30 | $18.30 | 30,300 | — | — |
| 2016-10-20 | $18.35 | $18.35 | 30,200 | — | — |
| 2016-10-19 | $18.25 | $18.25 | 55,400 | — | — |
| 2016-10-18 | $18.05 | $18.05 | 19,700 | — | — |
| 2016-10-17 | $18.00 | $18.00 | 10,900 | — | — |
| 2016-10-14 | $18.05 | $18.05 | 41,400 | — | — |
| 2016-10-13 | $17.85 | $17.85 | 45,900 | — | — |
| 2016-10-12 | $18.30 | $18.30 | 20,700 | — | — |
| 2016-10-11 | $18.20 | $18.20 | 35,700 | — | — |
| 2016-10-10 | $18.20 | $18.20 | 61,000 | — | — |
| 2016-10-07 | $17.82 | $17.82 | 52,800 | — | — |
| 2016-10-06 | $17.90 | $17.90 | 60,900 | — | — |
| 2016-10-05 | $17.87 | $17.87 | 20,000 | — | — |
| 2016-10-04 | $17.73 | $17.73 | 26,100 | — | — |
| 2016-10-03 | $17.85 | $17.85 | 46,700 | — | — |
| 2016-09-30 | $17.81 | $17.81 | 43,100 | — | — |
| 2016-09-29 | $17.31 | $17.31 | 28,400 | — | — |
| 2016-09-28 | $17.14 | $17.14 | 31,700 | — | — |
| 2016-09-27 | $16.98 | $16.98 | 42,900 | — | — |
| 2016-09-26 | $16.54 | $16.54 | 32,700 | — | — |
| 2016-09-23 | $16.46 | $16.46 | 73,800 | — | — |
| 2016-09-22 | $16.45 | $16.45 | 59,500 | — | — |
| 2016-09-21 | $16.44 | $16.44 | 60,700 | — | — |
| 2016-09-20 | $16.11 | $16.11 | 47,800 | — | — |
| 2016-09-19 | $15.83 | $15.83 | 14,500 | — | — |
| 2016-09-16 | $16.13 | $16.13 | 47,800 | — | — |
| 2016-09-15 | $16.11 | $16.11 | 22,600 | — | — |
| 2016-09-14 | $15.92 | $15.92 | 18,500 | — | — |
| 2016-09-13 | $15.80 | $15.80 | 13,200 | — | — |
| 2016-09-12 | $16.03 | $16.03 | 12,700 | — | — |
| 2016-09-09 | $15.89 | $15.89 | 28,400 | — | — |
| 2016-09-08 | $16.34 | $16.34 | 13,500 | — | — |
| 2016-09-07 | $16.35 | $16.35 | 17,000 | — | — |
| 2016-09-06 | $16.33 | $16.33 | 27,300 | — | — |
| 2016-09-02 | $16.22 | $16.22 | 14,100 | — | — |
| 2016-09-01 | $16.17 | $16.17 | 24,300 | — | — |
| 2016-08-31 | $16.24 | $16.24 | 17,300 | — | — |
| 2016-08-30 | $16.38 | $16.38 | 10,500 | — | — |
| 2016-08-29 | $16.31 | $16.31 | 48,600 | — | — |
| 2016-08-26 | $16.36 | $16.36 | 5,700 | — | — |
| 2016-08-25 | $16.40 | $16.40 | 6,900 | — | — |
| 2016-08-24 | $16.39 | $16.39 | 23,200 | — | — |
| 2016-08-23 | $16.41 | $16.41 | 26,800 | — | — |
| 2016-08-22 | $16.41 | $16.41 | 84,300 | — | — |
| 2016-08-19 | $16.15 | $16.15 | 47,800 | — | — |
| 2016-08-18 | $16.12 | $16.12 | 25,800 | — | — |
| 2016-08-17 | $16.13 | $16.13 | 15,100 | — | — |
| 2016-08-16 | $15.96 | $15.96 | 30,900 | — | — |
| 2016-08-15 | $16.08 | $16.08 | 20,500 | — | — |
| 2016-08-12 | $16.26 | $16.26 | 18,100 | — | — |
| 2016-08-11 | $16.30 | $16.30 | 25,600 | — | — |
| 2016-08-10 | $16.32 | $16.32 | 15,000 | — | — |
| 2016-08-09 | $16.30 | $16.30 | 63,400 | — | — |
| 2016-08-08 | $16.33 | $16.33 | 64,200 | — | — |
| 2016-08-05 | $16.20 | $16.20 | 28,100 | — | — |
| 2016-08-04 | $16.08 | $16.08 | 39,300 | — | — |
| 2016-08-03 | $16.13 | $16.13 | 61,100 | — | — |
| 2016-08-02 | $16.00 | $16.00 | 39,300 | — | — |
| 2016-08-01 | $16.43 | $16.43 | 86,700 | — | — |
| 2016-07-29 | $16.42 | $16.42 | 112,300 | — | — |
| 2016-07-28 | $16.75 | $16.75 | 76,300 | — | — |
| 2016-07-27 | $16.65 | $16.65 | 72,200 | — | — |
| 2016-07-26 | $16.84 | $16.84 | 83,600 | — | — |
| 2016-07-25 | $16.40 | $16.40 | 17,400 | — | — |
| 2016-07-22 | $16.54 | $16.54 | 31,900 | — | — |
| 2016-07-21 | $16.31 | $16.31 | 16,200 | — | — |
| 2016-07-20 | $16.37 | $16.37 | 43,500 | — | — |
| 2016-07-19 | $16.23 | $16.23 | 35,800 | — | — |
| 2016-07-18 | $16.45 | $16.45 | 186,500 | — | — |
| 2016-07-15 | $15.97 | $15.97 | 170,700 | — | — |
| 2016-07-14 | $15.90 | $15.90 | 55,200 | — | — |
| 2016-07-13 | $15.67 | $15.67 | 66,900 | — | — |
| 2016-07-12 | $15.42 | $15.42 | 30,100 | — | — |
| 2016-07-11 | $15.33 | $15.33 | 170,800 | — | — |
| 2016-07-08 | $14.86 | $14.86 | 269,800 | — | — |
| 2016-07-07 | $14.31 | $14.31 | 85,000 | — | — |
| 2016-07-06 | $14.10 | $14.10 | 26,100 | — | — |
| 2016-07-05 | $14.24 | $14.24 | 85,400 | — | — |
| 2016-07-01 | $13.86 | $13.86 | 172,500 | — | — |
| 2016-06-30 | $15.33 | $15.33 | 50,500 | — | — |
| 2016-06-29 | $14.48 | $14.48 | 17,300 | — | — |
| 2016-06-28 | $14.35 | $14.35 | 26,300 | — | — |
| 2016-06-27 | $14.49 | $14.49 | 27,500 | — | — |
| 2016-06-24 | $14.91 | $14.91 | 240,700 | — | — |
| 2016-06-23 | $15.85 | $15.85 | 26,200 | — | — |
| 2016-06-22 | $15.83 | $15.83 | 22,500 | — | — |
| 2016-06-21 | $15.97 | $15.97 | 16,800 | — | — |
| 2016-06-20 | $15.85 | $15.85 | 17,200 | — | — |
| 2016-06-17 | $15.14 | $15.14 | 77,000 | — | — |
| 2016-06-16 | $15.01 | $15.01 | 19,500 | — | — |
| 2016-06-15 | $15.13 | $15.13 | 13,200 | — | — |
| 2016-06-14 | $15.03 | $15.03 | 46,100 | — | — |
| 2016-06-13 | $15.35 | $15.35 | 16,200 | — | — |
| 2016-06-10 | $15.28 | $15.28 | 18,500 | — | — |
| 2016-06-09 | $15.51 | $15.51 | 11,000 | — | — |
| 2016-06-08 | $15.45 | $15.45 | 23,400 | — | — |
| 2016-06-07 | $15.36 | $15.36 | 18,000 | — | — |
| 2016-06-06 | $15.53 | $15.53 | 7,000 | — | — |
| 2016-06-03 | $15.60 | $15.60 | 17,200 | — | — |
| 2016-06-02 | $15.96 | $15.96 | 19,800 | — | — |
| 2016-06-01 | $15.38 | $15.38 | 22,600 | — | — |
| 2016-05-31 | $15.30 | $15.30 | 77,700 | — | — |
| 2016-05-27 | $15.31 | $15.31 | 9,700 | — | — |
| 2016-05-26 | $15.22 | $15.22 | 29,200 | — | — |
| 2016-05-25 | $15.14 | $15.14 | 28,400 | — | — |
| 2016-05-24 | $15.09 | $15.09 | 34,000 | — | — |
| 2016-05-23 | $14.45 | $14.45 | 22,600 | — | — |
| 2016-05-20 | $15.00 | $15.00 | 50,000 | — | — |
| 2016-05-19 | $15.25 | $15.25 | 24,400 | — | — |
| 2016-05-18 | $15.64 | $15.64 | 31,500 | — | — |
| 2016-05-17 | $15.64 | $15.64 | 38,300 | — | — |
| 2016-05-16 | $15.92 | $15.92 | 44,300 | — | — |
| 2016-05-13 | $15.87 | $15.87 | 55,700 | — | — |
| 2016-05-12 | $15.99 | $15.99 | 28,100 | — | — |
| 2016-05-11 | $16.13 | $16.13 | 23,200 | — | — |
| 2016-05-10 | $16.32 | $16.32 | 33,300 | — | — |
| 2016-05-09 | $16.32 | $16.32 | 17,800 | — | — |
| 2016-05-06 | $16.11 | $16.11 | 96,500 | — | — |
| 2016-05-05 | $16.49 | $16.49 | 53,500 | — | — |
| 2016-05-04 | $16.75 | $16.75 | 45,200 | — | — |
| 2016-05-03 | $16.93 | $16.93 | 52,800 | — | — |
| 2016-05-02 | $16.75 | $16.75 | 56,900 | — | — |
| 2016-04-29 | $16.47 | $16.47 | 236,600 | — | — |
| 2016-04-28 | $15.86 | $15.86 | 31,800 | — | — |
| 2016-04-27 | $15.77 | $15.77 | 42,600 | — | — |
| 2016-04-26 | $15.57 | $15.57 | 40,300 | — | — |
| 2016-04-25 | $15.40 | $15.40 | 41,200 | — | — |
| 2016-04-22 | $15.96 | $15.96 | 64,500 | — | — |
| 2016-04-21 | $15.96 | $15.96 | 19,500 | — | — |
| 2016-04-20 | $16.00 | $16.00 | 24,400 | — | — |
| 2016-04-19 | $15.76 | $15.76 | 25,200 | — | — |
| 2016-04-18 | $15.07 | $15.07 | 68,600 | — | — |
| 2016-04-15 | $14.92 | $14.92 | 9,500 | — | — |
| 2016-04-14 | $14.83 | $14.83 | 21,800 | — | — |
| 2016-04-13 | $14.97 | $14.97 | 20,400 | — | — |
| 2016-04-12 | $14.41 | $14.41 | 32,000 | — | — |
| 2016-04-11 | $14.43 | $14.43 | 42,100 | — | — |
| 2016-04-08 | $14.69 | $14.69 | 41,100 | — | — |
| 2016-04-07 | $14.89 | $14.89 | 63,300 | — | — |
| 2016-04-06 | $14.89 | $14.89 | 62,300 | — | — |
| 2016-04-05 | $14.26 | $14.26 | 50,600 | — | — |
| 2016-04-04 | $15.10 | $15.10 | 23,200 | — | — |
| 2016-04-01 | $16.01 | $16.01 | 53,700 | — | — |
| 2016-03-31 | $17.59 | $17.59 | 38,100 | — | — |
| 2016-03-30 | $17.75 | $17.75 | 43,500 | — | — |
| 2016-03-29 | $16.41 | $16.41 | 27,100 | — | — |
| 2016-03-28 | $16.25 | $16.25 | 9,300 | — | — |
| 2016-03-24 | $16.53 | $16.53 | 12,600 | — | — |
| 2016-03-23 | $16.71 | $16.71 | 15,800 | — | — |
| 2016-03-22 | $17.04 | $17.04 | 9,600 | — | — |
| 2016-03-21 | $17.05 | $17.05 | 8,300 | — | — |
| 2016-03-18 | $17.27 | $17.27 | 44,900 | — | — |
| 2016-03-17 | $17.15 | $17.15 | 18,300 | — | — |
| 2016-03-16 | $16.79 | $16.79 | 17,400 | — | — |
| 2016-03-15 | $16.50 | $16.50 | 10,600 | — | — |
| 2016-03-14 | $16.73 | $16.73 | 16,300 | — | — |
| 2016-03-11 | $17.31 | $17.31 | 32,500 | — | — |
| 2016-03-10 | $17.04 | $17.04 | 11,200 | — | — |
| 2016-03-09 | $17.28 | $17.28 | 15,700 | — | — |
| 2016-03-08 | $17.48 | $17.48 | 19,200 | — | — |
| 2016-03-07 | $17.85 | $17.85 | 28,800 | — | — |
| 2016-03-04 | $17.70 | $17.70 | 21,500 | — | — |
| 2016-03-03 | $17.50 | $17.50 | 32,900 | — | — |
| 2016-03-02 | $17.29 | $17.29 | 22,700 | — | — |
| 2016-03-01 | $17.48 | $17.48 | 15,300 | — | — |
| 2016-02-29 | $17.27 | $17.27 | 23,900 | — | — |
| 2016-02-26 | $17.16 | $17.16 | 24,400 | — | — |
| 2016-02-25 | $17.35 | $17.35 | 10,700 | — | — |
| 2016-02-24 | $16.97 | $16.97 | 24,600 | — | — |
| 2016-02-23 | $16.55 | $16.55 | 25,100 | — | — |
| 2016-02-22 | $16.76 | $16.76 | 41,200 | — | — |
| 2016-02-19 | $16.38 | $16.38 | 50,000 | — | — |
| 2016-02-18 | $16.54 | $16.54 | 23,900 | — | — |
| 2016-02-17 | $17.08 | $17.08 | 28,800 | — | — |
| 2016-02-16 | $17.02 | $17.02 | 23,900 | — | — |
| 2016-02-12 | $16.62 | $16.62 | 17,300 | — | — |
| 2016-02-11 | $16.18 | $16.18 | 71,700 | — | — |
| 2016-02-10 | $16.50 | $16.50 | 23,500 | — | — |
| 2016-02-09 | $16.50 | $16.50 | 20,500 | — | — |
| 2016-02-08 | $16.88 | $16.88 | 25,900 | — | — |
| 2016-02-05 | $16.47 | $16.47 | 33,800 | — | — |
| 2016-02-04 | $17.07 | $17.07 | 27,600 | — | — |
| 2016-02-03 | $16.71 | $16.71 | 98,200 | — | — |
| 2016-02-02 | $17.28 | $17.28 | 27,700 | — | — |
| 2016-02-01 | $17.38 | $17.38 | 25,900 | — | — |
| 2016-01-29 | $17.71 | $17.71 | 66,800 | — | — |
| 2016-01-28 | $17.24 | $17.24 | 48,300 | — | — |
| 2016-01-27 | $17.20 | $17.20 | 69,600 | — | — |
| 2016-01-26 | $17.62 | $17.62 | 63,600 | — | — |
| 2016-01-25 | $17.36 | $17.36 | 36,600 | — | — |
| 2016-01-22 | $17.98 | $17.98 | 118,700 | — | — |
| 2016-01-21 | $17.42 | $17.42 | 57,100 | — | — |
| 2016-01-20 | $17.70 | $17.70 | 58,500 | — | — |
| 2016-01-19 | $17.51 | $17.51 | 76,400 | — | — |
| 2016-01-15 | $17.83 | $17.83 | 36,200 | — | — |
| 2016-01-14 | $18.09 | $18.09 | 63,100 | — | — |
| 2016-01-13 | $16.67 | $16.67 | 125,400 | — | — |
| 2016-01-12 | $17.11 | $17.11 | 340,100 | — | — |
| 2016-01-11 | $17.13 | $17.13 | 94,000 | — | — |
| 2016-01-08 | $16.93 | $16.93 | 61,400 | — | — |
| 2016-01-07 | $16.65 | $16.65 | 55,800 | — | — |
| 2016-01-06 | $16.68 | $16.68 | 40,200 | — | — |
| 2016-01-05 | $16.76 | $16.76 | 31,000 | — | — |
| 2016-01-04 | $16.75 | $16.75 | 65,900 | — | — |