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
- 1986-07-02 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 | $18.85 | $22.60 | 12,600 | — | — |
| 2016-12-29 | $19.08 | $22.86 | 13,600 | — | — |
| 2016-12-28 | $19.55 | $23.43 | 6,200 | — | — |
| 2016-12-27 | $19.88 | $23.82 | 5,600 | — | — |
| 2016-12-23 | $19.67 | $23.58 | 2,600 | — | — |
| 2016-12-22 | $19.55 | $23.43 | 4,000 | — | — |
| 2016-12-21 | $19.73 | $23.64 | 9,600 | — | — |
| 2016-12-20 | $19.73 | $23.64 | 13,600 | — | — |
| 2016-12-19 | $19.63 | $23.52 | 28,600 | — | — |
| 2016-12-16 | $19.70 | $23.61 | 49,400 | — | — |
| 2016-12-15 | $19.30 | $23.13 | 18,000 | — | — |
| 2016-12-14 | $19.20 | $23.01 | 3,200 | — | — |
| 2016-12-13 | $19.48 | $23.34 | 16,400 | — | — |
| 2016-12-12 | $19.33 | $23.16 | 11,600 | — | — |
| 2016-12-09 | $19.55 | $23.43 | 30,600 | — | — |
| 2016-12-08 | $19.75 | $23.67 | 19,800 | — | — |
| 2016-12-07 | $19.50 | $23.37 | 11,000 | — | — |
| 2016-12-06 | $19.42 | $23.28 | 17,400 | — | — |
| 2016-12-05 | $19.28 | $23.10 | 16,400 | — | — |
| 2016-12-02 | $18.92 | $22.68 | 9,600 | — | — |
| 2016-12-01 | $18.70 | $22.42 | 16,800 | — | — |
| 2016-11-30 | $18.98 | $22.74 | 10,800 | — | — |
| 2016-11-29 | $19.30 | $23.13 | 16,200 | — | — |
| 2016-11-28 | $19.05 | $22.83 | 24,200 | — | — |
| 2016-11-25 | $19.65 | $23.55 | 1,600 | — | — |
| 2016-11-23 | $19.28 | $23.10 | 24,200 | — | — |
| 2016-11-22 | $19.80 | $23.73 | 36,200 | — | — |
| 2016-11-21 | $18.92 | $22.68 | 15,400 | — | — |
| 2016-11-18 | $19.08 | $22.86 | 16,800 | — | — |
| 2016-11-17 | $19.35 | $23.19 | 4,400 | — | — |
| 2016-11-16 | $19.48 | $23.34 | 21,800 | — | — |
| 2016-11-15 | $18.73 | $22.45 | 6,200 | — | — |
| 2016-11-14 | $19.03 | $22.80 | 62,800 | — | — |
| 2016-11-11 | $20.00 | $23.97 | 74,600 | — | — |
| 2016-11-10 | $16.92 | $20.29 | 7,400 | — | — |
| 2016-11-09 | $16.42 | $19.69 | 10,800 | — | — |
| 2016-11-08 | $16.08 | $19.27 | 4,600 | — | — |
| 2016-11-07 | $16.13 | $19.33 | 11,400 | — | — |
| 2016-11-04 | $15.85 | $19.00 | 8,200 | — | — |
| 2016-11-03 | $15.75 | $18.88 | 2,800 | — | — |
| 2016-11-02 | $15.75 | $18.88 | 7,400 | — | — |
| 2016-11-01 | $15.90 | $19.06 | 16,200 | — | — |
| 2016-10-31 | $15.90 | $19.06 | 11,000 | — | — |
| 2016-10-28 | $15.98 | $19.15 | 3,800 | — | — |
| 2016-10-27 | $15.90 | $19.06 | 22,200 | — | — |
| 2016-10-26 | $15.95 | $19.12 | 12,800 | — | — |
| 2016-10-25 | $15.83 | $18.97 | 4,800 | — | — |
| 2016-10-24 | $15.90 | $19.06 | 5,800 | — | — |
| 2016-10-21 | $15.70 | $18.82 | 2,200 | — | — |
| 2016-10-20 | $15.65 | $18.76 | 1,800 | — | — |
| 2016-10-19 | $15.63 | $18.73 | 4,000 | — | — |
| 2016-10-18 | $15.53 | $18.61 | 20,800 | — | — |
| 2016-10-17 | $15.60 | $18.70 | 1,800 | — | — |
| 2016-10-14 | $15.70 | $18.82 | 16,600 | — | — |
| 2016-10-13 | $15.63 | $18.73 | 14,600 | — | — |
| 2016-10-12 | $15.83 | $18.97 | 40,200 | — | — |
| 2016-10-11 | $15.68 | $18.79 | 9,600 | — | — |
| 2016-10-10 | $15.85 | $19.00 | 28,600 | — | — |
| 2016-10-07 | $15.56 | $18.65 | 6,600 | — | — |
| 2016-10-06 | $15.57 | $18.66 | 22,000 | — | — |
| 2016-10-05 | $15.60 | $18.70 | 19,000 | — | — |
| 2016-10-04 | $15.63 | $18.73 | 8,800 | — | — |
| 2016-10-03 | $15.70 | $18.81 | 21,400 | — | — |
| 2016-09-30 | $15.54 | $18.62 | 21,600 | — | — |
| 2016-09-29 | $15.55 | $18.63 | 10,000 | — | — |
| 2016-09-28 | $15.77 | $18.90 | 11,200 | — | — |
| 2016-09-27 | $15.53 | $18.62 | 18,600 | — | — |
| 2016-09-26 | $15.51 | $18.59 | 5,000 | — | — |
| 2016-09-23 | $15.77 | $18.90 | 10,000 | — | — |
| 2016-09-22 | $15.81 | $18.95 | 13,600 | — | — |
| 2016-09-21 | $15.82 | $18.96 | 20,200 | — | — |
| 2016-09-20 | $15.85 | $18.99 | 16,800 | — | — |
| 2016-09-19 | $16.00 | $19.18 | 8,800 | — | — |
| 2016-09-16 | $16.03 | $19.21 | 45,600 | — | — |
| 2016-09-15 | $15.52 | $18.60 | 5,000 | — | — |
| 2016-09-14 | $15.46 | $18.53 | 17,600 | — | — |
| 2016-09-13 | $15.58 | $18.68 | 10,600 | — | — |
| 2016-09-12 | $15.78 | $18.91 | 8,000 | — | — |
| 2016-09-09 | $15.76 | $18.89 | 19,600 | — | — |
| 2016-09-08 | $16.14 | $19.34 | 11,200 | — | — |
| 2016-09-07 | $16.29 | $19.53 | 22,000 | — | — |
| 2016-09-06 | $16.43 | $19.69 | 10,800 | — | — |
| 2016-09-02 | $16.64 | $19.95 | 12,800 | — | — |
| 2016-09-01 | $16.84 | $20.19 | 41,600 | — | — |
| 2016-08-31 | $16.83 | $20.17 | 21,400 | — | — |
| 2016-08-30 | $16.71 | $20.02 | 9,000 | — | — |
| 2016-08-29 | $17.10 | $20.50 | 5,400 | — | — |
| 2016-08-26 | $16.90 | $20.26 | 4,400 | — | — |
| 2016-08-25 | $17.14 | $20.54 | 3,800 | — | — |
| 2016-08-24 | $17.01 | $20.39 | 29,200 | — | — |
| 2016-08-23 | $17.25 | $20.68 | 15,200 | — | — |
| 2016-08-22 | $17.10 | $20.50 | 43,800 | — | — |
| 2016-08-19 | $16.36 | $19.60 | 13,600 | — | — |
| 2016-08-18 | $16.40 | $19.66 | 5,000 | — | — |
| 2016-08-17 | $16.14 | $19.34 | 5,400 | — | — |
| 2016-08-16 | $16.42 | $19.68 | 6,000 | — | — |
| 2016-08-15 | $16.65 | $19.96 | 9,200 | — | — |
| 2016-08-12 | $17.15 | $20.56 | 7,600 | — | — |
| 2016-08-11 | $17.35 | $20.80 | 7,800 | — | — |
| 2016-08-10 | $17.25 | $20.68 | 4,000 | — | — |
| 2016-08-09 | $17.34 | $20.79 | 5,600 | — | — |
| 2016-08-08 | $17.47 | $20.93 | 9,000 | — | — |
| 2016-08-05 | $17.58 | $21.08 | 28,200 | — | — |
| 2016-08-04 | $17.53 | $21.01 | 12,800 | — | — |
| 2016-08-03 | $17.65 | $21.16 | 17,000 | — | — |
| 2016-08-02 | $17.49 | $20.96 | 18,000 | — | — |
| 2016-08-01 | $17.49 | $20.96 | 16,800 | — | — |
| 2016-07-29 | $18.19 | $21.80 | 9,800 | — | — |
| 2016-07-28 | $18.00 | $21.58 | 3,400 | — | — |
| 2016-07-27 | $17.74 | $21.26 | 7,200 | — | — |
| 2016-07-26 | $17.73 | $21.25 | 4,400 | — | — |
| 2016-07-25 | $17.17 | $20.58 | 18,200 | — | — |
| 2016-07-22 | $17.50 | $20.97 | 5,000 | — | — |
| 2016-07-21 | $17.65 | $21.16 | 3,800 | — | — |
| 2016-07-20 | $18.16 | $21.77 | 3,400 | — | — |
| 2016-07-19 | $18.28 | $21.91 | 9,800 | — | — |
| 2016-07-18 | $18.40 | $22.05 | 17,000 | — | — |
| 2016-07-15 | $18.01 | $21.59 | 8,200 | — | — |
| 2016-07-14 | $17.69 | $21.20 | 5,800 | — | — |
| 2016-07-13 | $17.95 | $21.52 | 14,200 | — | — |
| 2016-07-12 | $17.30 | $20.74 | 22,000 | — | — |
| 2016-07-11 | $17.45 | $20.92 | 6,000 | — | — |
| 2016-07-08 | $17.70 | $21.22 | 17,000 | — | — |
| 2016-07-07 | $17.03 | $20.41 | 19,400 | — | — |
| 2016-07-06 | $17.78 | $21.31 | 8,800 | — | — |
| 2016-07-05 | $17.62 | $21.12 | 13,200 | — | — |
| 2016-07-01 | $17.33 | $20.77 | 18,800 | — | — |
| 2016-06-30 | $17.25 | $20.68 | 13,600 | — | — |
| 2016-06-29 | $16.91 | $20.26 | 14,000 | — | — |
| 2016-06-28 | $16.61 | $19.91 | 10,800 | — | — |
| 2016-06-27 | $16.54 | $19.83 | 19,600 | — | — |
| 2016-06-24 | $16.76 | $20.09 | 97,000 | — | — |
| 2016-06-23 | $16.75 | $20.07 | 12,400 | — | — |
| 2016-06-22 | $16.38 | $19.63 | 9,600 | — | — |
| 2016-06-21 | $16.21 | $19.42 | 3,200 | — | — |
| 2016-06-20 | $16.85 | $20.20 | 16,400 | — | — |
| 2016-06-17 | $16.60 | $19.90 | 36,000 | — | — |
| 2016-06-16 | $16.15 | $19.36 | 4,200 | — | — |
| 2016-06-15 | $16.45 | $19.72 | 17,000 | — | — |
| 2016-06-14 | $15.61 | $18.71 | 6,400 | — | — |
| 2016-06-13 | $15.76 | $18.89 | 26,000 | — | — |
| 2016-06-10 | $16.32 | $19.56 | 13,200 | — | — |
| 2016-06-09 | $16.50 | $19.78 | 16,000 | — | — |
| 2016-06-08 | $16.01 | $19.20 | 69,000 | — | — |
| 2016-06-07 | $15.34 | $18.39 | 37,200 | — | — |
| 2016-06-06 | $14.98 | $17.95 | 96,800 | — | — |
| 2016-06-03 | $14.98 | $17.96 | 50,800 | — | — |
| 2016-06-02 | $15.25 | $18.28 | 13,000 | — | — |
| 2016-06-01 | $15.25 | $18.28 | 30,000 | — | — |
| 2016-05-31 | $15.30 | $18.34 | 12,800 | — | — |
| 2016-05-27 | $15.60 | $18.70 | 10,600 | — | — |
| 2016-05-26 | $15.56 | $18.65 | 1,600 | — | — |
| 2016-05-25 | $15.65 | $18.75 | 8,600 | — | — |
| 2016-05-24 | $15.50 | $18.58 | 12,800 | — | — |
| 2016-05-23 | $15.50 | $18.57 | 18,400 | — | — |
| 2016-05-20 | $15.47 | $18.54 | 14,200 | — | — |
| 2016-05-19 | $15.36 | $18.41 | 17,200 | — | — |
| 2016-05-18 | $15.57 | $18.66 | 30,400 | — | — |
| 2016-05-17 | $15.56 | $18.65 | 20,000 | — | — |
| 2016-05-16 | $16.09 | $19.29 | 15,600 | — | — |
| 2016-05-13 | $16.46 | $19.72 | 5,000 | — | — |
| 2016-05-12 | $16.66 | $19.96 | 3,200 | — | — |
| 2016-05-11 | $16.61 | $19.90 | 11,800 | — | — |
| 2016-05-10 | $16.84 | $20.19 | 16,800 | — | — |
| 2016-05-09 | $16.77 | $20.10 | 8,600 | — | — |
| 2016-05-06 | $16.99 | $20.37 | 22,800 | — | — |
| 2016-05-05 | $16.88 | $20.23 | 6,600 | — | — |
| 2016-05-04 | $16.88 | $20.23 | 16,000 | — | — |
| 2016-05-03 | $17.17 | $20.59 | 38,400 | — | — |
| 2016-05-02 | $18.12 | $21.72 | 29,400 | — | — |
| 2016-04-29 | $18.24 | $21.86 | 13,200 | — | — |
| 2016-04-28 | $18.26 | $21.89 | 28,600 | — | — |
| 2016-04-27 | $18.58 | $22.27 | 19,000 | — | — |
| 2016-04-26 | $19.00 | $22.77 | 45,400 | — | — |
| 2016-04-25 | $18.93 | $22.70 | 20,000 | — | — |
| 2016-04-22 | $19.06 | $22.84 | 18,600 | — | — |
| 2016-04-21 | $18.50 | $22.18 | 16,400 | — | — |
| 2016-04-20 | $18.31 | $21.94 | 13,800 | — | — |
| 2016-04-19 | $18.33 | $21.98 | 11,000 | — | — |
| 2016-04-18 | $18.41 | $22.07 | 9,400 | — | — |
| 2016-04-15 | $18.00 | $21.58 | 12,600 | — | — |
| 2016-04-14 | $18.16 | $21.76 | 9,800 | — | — |
| 2016-04-13 | $18.50 | $22.18 | 13,200 | — | — |
| 2016-04-12 | $18.21 | $21.83 | 5,400 | — | — |
| 2016-04-11 | $17.93 | $21.49 | 15,800 | — | — |
| 2016-04-08 | $17.80 | $21.34 | 5,000 | — | — |
| 2016-04-07 | $17.92 | $21.48 | 19,800 | — | — |
| 2016-04-06 | $17.87 | $21.41 | 11,000 | — | — |
| 2016-04-05 | $17.69 | $21.20 | 18,400 | — | — |
| 2016-04-04 | $17.86 | $21.41 | 13,400 | — | — |
| 2016-04-01 | $17.56 | $21.05 | 14,200 | — | — |
| 2016-03-31 | $17.80 | $21.34 | 22,600 | — | — |
| 2016-03-30 | $18.00 | $21.58 | 22,000 | — | — |
| 2016-03-29 | $17.80 | $21.34 | 24,600 | — | — |
| 2016-03-28 | $17.44 | $20.90 | 15,200 | — | — |
| 2016-03-24 | $17.12 | $20.52 | 4,400 | — | — |
| 2016-03-23 | $17.23 | $20.65 | 24,800 | — | — |
| 2016-03-22 | $17.28 | $20.71 | 3,200 | — | — |
| 2016-03-21 | $17.61 | $21.11 | 10,800 | — | — |
| 2016-03-18 | $17.54 | $21.02 | 38,800 | — | — |
| 2016-03-17 | $17.15 | $20.55 | 23,800 | — | — |
| 2016-03-16 | $17.15 | $20.55 | 36,000 | — | — |
| 2016-03-15 | $16.93 | $20.29 | 12,600 | — | — |
| 2016-03-14 | $16.85 | $20.20 | 5,800 | — | — |
| 2016-03-11 | $17.12 | $20.52 | 11,600 | — | — |
| 2016-03-10 | $17.01 | $20.40 | 7,600 | — | — |
| 2016-03-09 | $17.24 | $20.67 | 16,200 | — | — |
| 2016-03-08 | $16.93 | $20.29 | 27,600 | — | — |
| 2016-03-07 | $16.79 | $20.13 | 7,200 | — | — |
| 2016-03-04 | $16.60 | $19.90 | 39,800 | — | — |
| 2016-03-03 | $16.74 | $20.06 | 16,800 | — | — |
| 2016-03-02 | $16.97 | $20.34 | 6,400 | — | — |
| 2016-03-01 | $16.95 | $20.31 | 25,400 | — | — |
| 2016-02-29 | $16.97 | $20.34 | 21,200 | — | — |
| 2016-02-26 | $16.16 | $19.36 | 21,400 | — | — |
| 2016-02-25 | $16.20 | $19.42 | 11,000 | — | — |
| 2016-02-24 | $16.14 | $19.35 | 8,200 | — | — |
| 2016-02-23 | $16.08 | $19.27 | 14,400 | — | — |
| 2016-02-22 | $16.35 | $19.60 | 39,000 | — | — |
| 2016-02-19 | $15.53 | $18.61 | 15,600 | — | — |
| 2016-02-18 | $15.75 | $18.87 | 18,400 | — | — |
| 2016-02-17 | $15.75 | $18.87 | 18,200 | — | — |
| 2016-02-16 | $15.79 | $18.92 | 6,200 | — | — |
| 2016-02-12 | $15.45 | $18.51 | 7,200 | — | — |
| 2016-02-11 | $15.08 | $18.08 | 5,800 | — | — |
| 2016-02-10 | $15.35 | $18.40 | 3,600 | — | — |
| 2016-02-09 | $15.45 | $18.52 | 19,000 | — | — |
| 2016-02-08 | $15.56 | $18.65 | 13,000 | — | — |
| 2016-02-05 | $15.38 | $18.43 | 26,200 | — | — |
| 2016-02-04 | $15.90 | $19.06 | 11,200 | — | — |
| 2016-02-03 | $15.60 | $18.70 | 20,400 | — | — |
| 2016-02-02 | $15.36 | $18.41 | 42,600 | — | — |
| 2016-02-01 | $15.24 | $18.27 | 28,000 | — | — |
| 2016-01-29 | $15.18 | $18.20 | 79,400 | — | — |
| 2016-01-28 | $14.33 | $17.17 | 27,800 | — | — |
| 2016-01-27 | $14.44 | $17.31 | 32,600 | — | — |
| 2016-01-26 | $15.35 | $18.40 | 24,800 | — | — |
| 2016-01-25 | $14.86 | $17.81 | 25,200 | — | — |
| 2016-01-22 | $15.08 | $18.07 | 28,800 | — | — |
| 2016-01-21 | $14.78 | $17.72 | 15,800 | — | — |
| 2016-01-20 | $14.82 | $17.76 | 26,600 | — | — |
| 2016-01-19 | $14.83 | $17.78 | 51,400 | — | — |
| 2016-01-15 | $15.50 | $18.57 | 24,600 | — | — |
| 2016-01-14 | $15.97 | $19.14 | 55,200 | — | — |
| 2016-01-13 | $15.98 | $19.15 | 87,000 | — | — |
| 2016-01-12 | $16.37 | $19.62 | 36,400 | — | — |
| 2016-01-11 | $15.93 | $19.09 | 32,600 | — | — |
| 2016-01-08 | $15.49 | $18.56 | 40,800 | — | — |
| 2016-01-07 | $16.00 | $19.18 | 57,600 | — | — |
| 2016-01-06 | $16.65 | $19.96 | 73,600 | — | — |
| 2016-01-05 | $16.46 | $19.73 | 41,600 | — | — |
| 2016-01-04 | $16.23 | $19.45 | 33,200 | — | — |