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
- 1998-06-03 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 | $19.35 | $19.35 | 198,800 | — | — |
| 2016-12-29 | $19.35 | $19.35 | 101,900 | — | — |
| 2016-12-28 | $19.45 | $19.45 | 86,000 | — | — |
| 2016-12-27 | $19.50 | $19.50 | 98,500 | — | — |
| 2016-12-23 | $19.30 | $19.30 | 134,300 | — | — |
| 2016-12-22 | $19.40 | $19.40 | 170,000 | — | — |
| 2016-12-21 | $20.00 | $20.00 | 210,900 | — | — |
| 2016-12-20 | $19.95 | $19.95 | 519,400 | — | — |
| 2016-12-19 | $19.80 | $19.80 | 423,700 | — | — |
| 2016-12-16 | $20.00 | $20.00 | 1,017,200 | — | — |
| 2016-12-15 | $20.00 | $20.00 | 443,300 | — | — |
| 2016-12-14 | $19.85 | $19.85 | 318,700 | — | — |
| 2016-12-13 | $20.75 | $20.75 | 248,200 | — | — |
| 2016-12-12 | $21.00 | $21.00 | 192,700 | — | — |
| 2016-12-09 | $21.60 | $21.60 | 215,400 | — | — |
| 2016-12-08 | $21.00 | $21.00 | 236,900 | — | — |
| 2016-12-07 | $21.45 | $21.45 | 200,000 | — | — |
| 2016-12-06 | $20.55 | $20.55 | 234,200 | — | — |
| 2016-12-05 | $20.15 | $20.15 | 350,800 | — | — |
| 2016-12-02 | $18.90 | $18.90 | 145,500 | — | — |
| 2016-12-01 | $19.20 | $19.20 | 344,900 | — | — |
| 2016-11-30 | $18.80 | $18.80 | 223,000 | — | — |
| 2016-11-29 | $18.65 | $18.65 | 192,200 | — | — |
| 2016-11-28 | $18.25 | $18.25 | 128,100 | — | — |
| 2016-11-25 | $18.60 | $18.60 | 59,800 | — | — |
| 2016-11-23 | $18.60 | $18.60 | 229,000 | — | — |
| 2016-11-22 | $18.85 | $18.85 | 221,900 | — | — |
| 2016-11-21 | $18.30 | $18.30 | 458,400 | — | — |
| 2016-11-18 | $18.10 | $18.10 | 260,400 | — | — |
| 2016-11-17 | $17.60 | $17.60 | 354,200 | — | — |
| 2016-11-16 | $17.15 | $17.15 | 285,900 | — | — |
| 2016-11-15 | $17.25 | $17.25 | 313,400 | — | — |
| 2016-11-14 | $17.10 | $17.10 | 532,400 | — | — |
| 2016-11-11 | $17.10 | $17.10 | 407,200 | — | — |
| 2016-11-10 | $17.00 | $17.00 | 827,100 | — | — |
| 2016-11-09 | $15.80 | $15.80 | 475,500 | — | — |
| 2016-11-08 | $15.65 | $15.65 | 468,100 | — | — |
| 2016-11-07 | $15.60 | $15.60 | 532,400 | — | — |
| 2016-11-04 | $15.60 | $15.60 | 437,100 | — | — |
| 2016-11-03 | $15.90 | $15.90 | 341,300 | — | — |
| 2016-11-02 | $16.10 | $16.10 | 718,900 | — | — |
| 2016-11-01 | $16.45 | $16.45 | 1,743,000 | — | — |
| 2016-10-31 | $19.95 | $19.95 | 251,600 | — | — |
| 2016-10-28 | $19.30 | $19.30 | 117,800 | — | — |
| 2016-10-27 | $19.05 | $19.05 | 168,400 | — | — |
| 2016-10-26 | $19.90 | $19.90 | 154,000 | — | — |
| 2016-10-25 | $20.45 | $20.45 | 160,900 | — | — |
| 2016-10-24 | $21.45 | $21.45 | 219,500 | — | — |
| 2016-10-21 | $20.85 | $20.85 | 121,400 | — | — |
| 2016-10-20 | $21.00 | $21.00 | 109,000 | — | — |
| 2016-10-19 | $21.30 | $21.30 | 134,000 | — | — |
| 2016-10-18 | $20.85 | $20.85 | 65,000 | — | — |
| 2016-10-17 | $20.70 | $20.70 | 113,600 | — | — |
| 2016-10-14 | $20.86 | $20.86 | 116,400 | — | — |
| 2016-10-13 | $20.71 | $20.71 | 159,000 | — | — |
| 2016-10-12 | $20.97 | $20.97 | 96,300 | — | — |
| 2016-10-11 | $20.64 | $20.64 | 108,800 | — | — |
| 2016-10-10 | $21.36 | $21.36 | 155,600 | — | — |
| 2016-10-07 | $20.89 | $20.89 | 90,700 | — | — |
| 2016-10-06 | $20.97 | $20.97 | 202,000 | — | — |
| 2016-10-05 | $21.20 | $21.20 | 106,700 | — | — |
| 2016-10-04 | $21.10 | $21.10 | 350,900 | — | — |
| 2016-10-03 | $20.92 | $20.92 | 185,100 | — | — |
| 2016-09-30 | $20.95 | $20.95 | 171,300 | — | — |
| 2016-09-29 | $20.70 | $20.70 | 123,600 | — | — |
| 2016-09-28 | $21.23 | $21.23 | 157,100 | — | — |
| 2016-09-27 | $21.01 | $21.01 | 206,300 | — | — |
| 2016-09-26 | $21.05 | $21.05 | 119,700 | — | — |
| 2016-09-23 | $21.07 | $21.07 | 320,800 | — | — |
| 2016-09-22 | $20.95 | $20.95 | 227,400 | — | — |
| 2016-09-21 | $20.40 | $20.40 | 342,400 | — | — |
| 2016-09-20 | $19.65 | $19.65 | 197,500 | — | — |
| 2016-09-19 | $19.58 | $19.58 | 148,200 | — | — |
| 2016-09-16 | $19.41 | $19.41 | 242,700 | — | — |
| 2016-09-15 | $19.40 | $19.40 | 196,200 | — | — |
| 2016-09-14 | $18.79 | $18.79 | 163,100 | — | — |
| 2016-09-13 | $18.35 | $18.35 | 223,300 | — | — |
| 2016-09-12 | $18.61 | $18.61 | 281,400 | — | — |
| 2016-09-09 | $18.71 | $18.71 | 250,000 | — | — |
| 2016-09-08 | $19.69 | $19.69 | 138,700 | — | — |
| 2016-09-07 | $19.89 | $19.89 | 141,300 | — | — |
| 2016-09-06 | $19.61 | $19.61 | 156,100 | — | — |
| 2016-09-02 | $19.98 | $19.98 | 136,500 | — | — |
| 2016-09-01 | $19.85 | $19.85 | 121,200 | — | — |
| 2016-08-31 | $19.83 | $19.83 | 154,100 | — | — |
| 2016-08-30 | $19.87 | $19.87 | 194,800 | — | — |
| 2016-08-29 | $19.72 | $19.72 | 74,400 | — | — |
| 2016-08-26 | $19.64 | $19.64 | 119,800 | — | — |
| 2016-08-25 | $19.75 | $19.75 | 213,700 | — | — |
| 2016-08-24 | $19.48 | $19.48 | 147,000 | — | — |
| 2016-08-23 | $19.66 | $19.66 | 160,900 | — | — |
| 2016-08-22 | $19.59 | $19.59 | 109,300 | — | — |
| 2016-08-19 | $19.86 | $19.86 | 279,800 | — | — |
| 2016-08-18 | $19.75 | $19.75 | 246,000 | — | — |
| 2016-08-17 | $19.59 | $19.59 | 345,300 | — | — |
| 2016-08-16 | $19.71 | $19.71 | 403,300 | — | — |
| 2016-08-15 | $20.46 | $20.46 | 140,200 | — | — |
| 2016-08-12 | $20.42 | $20.42 | 112,200 | — | — |
| 2016-08-11 | $20.38 | $20.38 | 212,300 | — | — |
| 2016-08-10 | $20.17 | $20.17 | 152,600 | — | — |
| 2016-08-09 | $20.43 | $20.43 | 341,900 | — | — |
| 2016-08-08 | $20.39 | $20.39 | 460,700 | — | — |
| 2016-08-05 | $20.24 | $20.24 | 430,400 | — | — |
| 2016-08-04 | $20.04 | $20.04 | 412,300 | — | — |
| 2016-08-03 | $20.17 | $20.17 | 496,200 | — | — |
| 2016-08-02 | $19.63 | $19.63 | 311,100 | — | — |
| 2016-08-01 | $19.95 | $19.95 | 354,700 | — | — |
| 2016-07-29 | $20.20 | $20.20 | 593,500 | — | — |
| 2016-07-28 | $19.94 | $19.94 | 548,600 | — | — |
| 2016-07-27 | $20.24 | $20.24 | 582,600 | — | — |
| 2016-07-26 | $20.00 | $20.00 | 1,507,400 | — | — |
| 2016-07-25 | $19.79 | $19.79 | 516,700 | — | — |
| 2016-07-22 | $19.39 | $19.39 | 161,400 | — | — |
| 2016-07-21 | $19.03 | $19.03 | 140,700 | — | — |
| 2016-07-20 | $19.31 | $19.31 | 211,200 | — | — |
| 2016-07-19 | $18.76 | $18.76 | 98,600 | — | — |
| 2016-07-18 | $18.94 | $18.94 | 143,600 | — | — |
| 2016-07-15 | $18.93 | $18.93 | 122,800 | — | — |
| 2016-07-14 | $18.91 | $18.91 | 148,800 | — | — |
| 2016-07-13 | $19.07 | $19.07 | 230,200 | — | — |
| 2016-07-12 | $19.22 | $19.22 | 155,600 | — | — |
| 2016-07-11 | $19.00 | $19.00 | 152,200 | — | — |
| 2016-07-08 | $18.78 | $18.78 | 260,700 | — | — |
| 2016-07-07 | $17.95 | $17.95 | 262,700 | — | — |
| 2016-07-06 | $17.63 | $17.63 | 190,400 | — | — |
| 2016-07-05 | $17.14 | $17.14 | 173,100 | — | — |
| 2016-07-01 | $17.59 | $17.59 | 354,900 | — | — |
| 2016-06-30 | $16.97 | $16.97 | 286,200 | — | — |
| 2016-06-29 | $16.51 | $16.51 | 303,100 | — | — |
| 2016-06-28 | $16.30 | $16.30 | 345,600 | — | — |
| 2016-06-27 | $16.20 | $16.20 | 383,300 | — | — |
| 2016-06-24 | $16.51 | $16.51 | 734,600 | — | — |
| 2016-06-23 | $17.39 | $17.39 | 748,400 | — | — |
| 2016-06-22 | $16.65 | $16.65 | 249,400 | — | — |
| 2016-06-21 | $16.55 | $16.55 | 489,700 | — | — |
| 2016-06-20 | $16.21 | $16.21 | 484,400 | — | — |
| 2016-06-17 | $15.75 | $15.75 | 311,300 | — | — |
| 2016-06-16 | $15.90 | $15.90 | 300,100 | — | — |
| 2016-06-15 | $16.23 | $16.23 | 213,700 | — | — |
| 2016-06-14 | $16.16 | $16.16 | 243,400 | — | — |
| 2016-06-13 | $16.33 | $16.33 | 185,800 | — | — |
| 2016-06-10 | $16.53 | $16.53 | 195,200 | — | — |
| 2016-06-09 | $16.69 | $16.69 | 224,800 | — | — |
| 2016-06-08 | $16.76 | $16.76 | 160,800 | — | — |
| 2016-06-07 | $16.51 | $16.51 | 178,800 | — | — |
| 2016-06-06 | $16.38 | $16.38 | 198,300 | — | — |
| 2016-06-03 | $16.66 | $16.66 | 194,300 | — | — |
| 2016-06-02 | $16.56 | $16.56 | 256,600 | — | — |
| 2016-06-01 | $16.69 | $16.69 | 289,900 | — | — |
| 2016-05-31 | $16.98 | $16.98 | 339,500 | — | — |
| 2016-05-27 | $17.15 | $17.15 | 143,700 | — | — |
| 2016-05-26 | $16.73 | $16.73 | 132,800 | — | — |
| 2016-05-25 | $16.97 | $16.97 | 186,100 | — | — |
| 2016-05-24 | $16.79 | $16.79 | 229,700 | — | — |
| 2016-05-23 | $16.53 | $16.53 | 306,400 | — | — |
| 2016-05-20 | $16.86 | $16.86 | 157,100 | — | — |
| 2016-05-19 | $16.29 | $16.29 | 281,300 | — | — |
| 2016-05-18 | $16.83 | $16.83 | 546,100 | — | — |
| 2016-05-17 | $17.61 | $17.61 | 205,700 | — | — |
| 2016-05-16 | $18.05 | $18.05 | 199,800 | — | — |
| 2016-05-13 | $17.71 | $17.71 | 197,500 | — | — |
| 2016-05-12 | $18.12 | $18.12 | 237,400 | — | — |
| 2016-05-11 | $17.70 | $17.70 | 199,900 | — | — |
| 2016-05-10 | $18.71 | $18.71 | 140,000 | — | — |
| 2016-05-09 | $18.40 | $18.40 | 204,600 | — | — |
| 2016-05-06 | $18.23 | $18.23 | 161,700 | — | — |
| 2016-05-05 | $18.14 | $18.14 | 229,100 | — | — |
| 2016-05-04 | $18.71 | $18.71 | 238,800 | — | — |
| 2016-05-03 | $19.10 | $19.10 | 169,600 | — | — |
| 2016-05-02 | $19.18 | $19.18 | 311,200 | — | — |
| 2016-04-29 | $19.01 | $19.01 | 312,000 | — | — |
| 2016-04-28 | $19.41 | $19.41 | 429,100 | — | — |
| 2016-04-27 | $19.78 | $19.78 | 333,700 | — | — |
| 2016-04-26 | $19.91 | $19.91 | 541,400 | — | — |
| 2016-04-25 | $19.06 | $19.06 | 619,100 | — | — |
| 2016-04-22 | $19.52 | $19.52 | 400,600 | — | — |
| 2016-04-21 | $18.76 | $18.76 | 203,100 | — | — |
| 2016-04-20 | $18.53 | $18.53 | 315,800 | — | — |
| 2016-04-19 | $18.40 | $18.40 | 199,700 | — | — |
| 2016-04-18 | $18.14 | $18.14 | 79,700 | — | — |
| 2016-04-15 | $17.70 | $17.70 | 102,300 | — | — |
| 2016-04-14 | $17.68 | $17.68 | 125,300 | — | — |
| 2016-04-13 | $17.65 | $17.65 | 190,000 | — | — |
| 2016-04-12 | $16.80 | $16.80 | 136,600 | — | — |
| 2016-04-11 | $16.61 | $16.61 | 239,900 | — | — |
| 2016-04-08 | $16.75 | $16.75 | 258,700 | — | — |
| 2016-04-07 | $16.44 | $16.44 | 569,700 | — | — |
| 2016-04-06 | $17.55 | $17.55 | 282,700 | — | — |
| 2016-04-05 | $17.50 | $17.50 | 252,300 | — | — |
| 2016-04-04 | $18.45 | $18.45 | 248,800 | — | — |
| 2016-04-01 | $19.49 | $19.49 | 159,900 | — | — |
| 2016-03-31 | $19.47 | $19.47 | 257,600 | — | — |
| 2016-03-30 | $19.48 | $19.48 | 149,800 | — | — |
| 2016-03-29 | $19.67 | $19.67 | 410,200 | — | — |
| 2016-03-28 | $18.81 | $18.81 | 98,100 | — | — |
| 2016-03-24 | $18.57 | $18.57 | 129,000 | — | — |
| 2016-03-23 | $18.50 | $18.50 | 144,400 | — | — |
| 2016-03-22 | $19.04 | $19.04 | 179,400 | — | — |
| 2016-03-21 | $19.73 | $19.73 | 331,400 | — | — |
| 2016-03-18 | $18.95 | $18.95 | 719,200 | — | — |
| 2016-03-17 | $17.77 | $17.77 | 175,100 | — | — |
| 2016-03-16 | $17.57 | $17.57 | 229,200 | — | — |
| 2016-03-15 | $17.30 | $17.30 | 296,200 | — | — |
| 2016-03-14 | $17.73 | $17.73 | 198,400 | — | — |
| 2016-03-11 | $18.05 | $18.05 | 184,800 | — | — |
| 2016-03-10 | $17.82 | $17.82 | 193,300 | — | — |
| 2016-03-09 | $17.95 | $17.95 | 231,600 | — | — |
| 2016-03-08 | $18.48 | $18.48 | 264,900 | — | — |
| 2016-03-07 | $18.87 | $18.87 | 142,900 | — | — |
| 2016-03-04 | $18.80 | $18.80 | 159,400 | — | — |
| 2016-03-03 | $18.86 | $18.86 | 131,100 | — | — |
| 2016-03-02 | $18.57 | $18.57 | 124,400 | — | — |
| 2016-03-01 | $18.44 | $18.44 | 154,500 | — | — |
| 2016-02-29 | $17.74 | $17.74 | 279,600 | — | — |
| 2016-02-26 | $17.30 | $17.30 | 122,500 | — | — |
| 2016-02-25 | $17.24 | $17.24 | 147,000 | — | — |
| 2016-02-24 | $17.49 | $17.49 | 158,400 | — | — |
| 2016-02-23 | $17.40 | $17.40 | 188,400 | — | — |
| 2016-02-22 | $18.22 | $18.22 | 312,900 | — | — |
| 2016-02-19 | $16.38 | $16.38 | 216,900 | — | — |
| 2016-02-18 | $16.46 | $16.46 | 192,900 | — | — |
| 2016-02-17 | $17.25 | $17.25 | 257,700 | — | — |
| 2016-02-16 | $16.44 | $16.44 | 145,300 | — | — |
| 2016-02-12 | $15.73 | $15.73 | 207,800 | — | — |
| 2016-02-11 | $15.02 | $15.02 | 197,600 | — | — |
| 2016-02-10 | $14.95 | $14.95 | 215,600 | — | — |
| 2016-02-09 | $15.01 | $15.01 | 196,100 | — | — |
| 2016-02-08 | $15.02 | $15.02 | 407,600 | — | — |
| 2016-02-05 | $16.30 | $16.30 | 454,200 | — | — |
| 2016-02-04 | $17.07 | $17.07 | 650,600 | — | — |
| 2016-02-03 | $15.94 | $15.94 | 517,700 | — | — |
| 2016-02-02 | $16.21 | $16.21 | 189,800 | — | — |
| 2016-02-01 | $16.92 | $16.92 | 185,700 | — | — |
| 2016-01-29 | $16.91 | $16.91 | 288,600 | — | — |
| 2016-01-28 | $16.36 | $16.36 | 268,100 | — | — |
| 2016-01-27 | $15.68 | $15.68 | 188,600 | — | — |
| 2016-01-26 | $15.70 | $15.70 | 130,500 | — | — |
| 2016-01-25 | $15.24 | $15.24 | 127,400 | — | — |
| 2016-01-22 | $16.23 | $16.23 | 280,700 | — | — |
| 2016-01-21 | $16.41 | $16.41 | 499,700 | — | — |
| 2016-01-20 | $14.56 | $14.56 | 346,400 | — | — |
| 2016-01-19 | $14.00 | $14.00 | 372,700 | — | — |
| 2016-01-15 | $14.82 | $14.82 | 348,500 | — | — |
| 2016-01-14 | $16.16 | $16.16 | 218,200 | — | — |
| 2016-01-13 | $15.95 | $15.95 | 217,800 | — | — |
| 2016-01-12 | $17.15 | $17.15 | 306,200 | — | — |
| 2016-01-11 | $16.64 | $16.64 | 346,700 | — | — |
| 2016-01-08 | $16.73 | $16.73 | 238,300 | — | — |
| 2016-01-07 | $17.02 | $17.02 | 135,800 | — | — |
| 2016-01-06 | $17.53 | $17.53 | 139,600 | — | — |
| 2016-01-05 | $18.06 | $18.06 | 147,400 | — | — |
| 2016-01-04 | $18.28 | $18.28 | 231,700 | — | — |