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
- 2003-07-03 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 | $16.62 | $21.75 | 32,177 | — | — |
| 2016-12-29 | $16.53 | $21.63 | 88,211 | — | — |
| 2016-12-28 | $16.88 | $22.09 | 43,724 | — | — |
| 2016-12-27 | $17.03 | $22.29 | 32,092 | — | — |
| 2016-12-23 | $16.94 | $22.16 | 80,825 | — | — |
| 2016-12-22 | $17.02 | $22.27 | 109,266 | — | — |
| 2016-12-21 | $16.86 | $22.06 | 43,044 | — | — |
| 2016-12-20 | $16.84 | $22.04 | 43,129 | — | — |
| 2016-12-19 | $16.95 | $22.18 | 95,682 | — | — |
| 2016-12-16 | $16.95 | $22.18 | 109,266 | — | — |
| 2016-12-15 | $17.13 | $22.41 | 106,125 | — | — |
| 2016-12-14 | $17.26 | $22.58 | 70,043 | — | — |
| 2016-12-13 | $17.61 | $23.04 | 76,580 | — | — |
| 2016-12-12 | $17.77 | $23.26 | 64,779 | — | — |
| 2016-12-09 | $18.13 | $23.72 | 23,687 | — | — |
| 2016-12-08 | $18.03 | $23.60 | 60,364 | — | — |
| 2016-12-07 | $18.09 | $23.68 | 82,778 | — | — |
| 2016-12-06 | $18.19 | $23.80 | 57,308 | — | — |
| 2016-12-05 | $18.61 | $24.35 | 29,460 | — | — |
| 2016-12-02 | $19.12 | $25.02 | 82,523 | — | — |
| 2016-12-01 | $19.20 | $25.12 | 143,990 | — | — |
| 2016-11-30 | $18.62 | $24.37 | 54,251 | — | — |
| 2016-11-29 | $18.99 | $24.85 | 176,592 | — | — |
| 2016-11-28 | $18.86 | $24.68 | 82,523 | — | — |
| 2016-11-25 | $18.90 | $24.74 | 80,995 | — | — |
| 2016-11-23 | $19.47 | $25.48 | 129,897 | — | — |
| 2016-11-22 | $19.34 | $25.31 | 93,050 | — | — |
| 2016-11-21 | $19.49 | $25.51 | 87,277 | — | — |
| 2016-11-18 | $18.85 | $24.66 | 85,579 | — | — |
| 2016-11-17 | $18.06 | $23.63 | 47,969 | — | — |
| 2016-11-16 | $18.03 | $23.60 | 50,685 | — | — |
| 2016-11-15 | $18.14 | $23.74 | 78,023 | — | — |
| 2016-11-14 | $18.45 | $24.14 | 79,382 | — | — |
| 2016-11-11 | $18.43 | $24.12 | 147,132 | — | — |
| 2016-11-10 | $17.43 | $22.81 | 201,298 | — | — |
| 2016-11-09 | $16.84 | $22.04 | 129,048 | — | — |
| 2016-11-08 | $17.51 | $22.92 | 84,900 | — | — |
| 2016-11-07 | $17.99 | $23.54 | 173,536 | — | — |
| 2016-11-04 | $18.06 | $23.63 | 116,483 | — | — |
| 2016-11-03 | $18.14 | $23.74 | 159,867 | — | — |
| 2016-11-02 | $19.23 | $25.17 | 119,539 | — | — |
| 2016-11-01 | $19.32 | $25.28 | 91,352 | — | — |
| 2016-10-31 | $22.50 | $29.44 | 0 | — | — |
| 2016-10-28 | $21.05 | $21.82 | 265,908 | — | — |
| 2016-10-27 | $20.72 | $21.48 | 185,682 | — | — |
| 2016-10-26 | $20.99 | $21.77 | 182,142 | — | — |
| 2016-10-25 | $21.43 | $22.22 | 74,327 | — | — |
| 2016-10-24 | $21.49 | $22.28 | 234,961 | — | — |
| 2016-10-21 | $21.32 | $22.11 | 166,987 | — | — |
| 2016-10-20 | $21.87 | $22.68 | 219,170 | — | — |
| 2016-10-19 | $21.71 | $22.51 | 108,814 | — | — |
| 2016-10-18 | $21.54 | $22.34 | 69,336 | — | — |
| 2016-10-17 | $21.38 | $22.17 | 41,384 | — | — |
| 2016-10-14 | $21.46 | $22.26 | 41,747 | — | — |
| 2016-10-13 | $21.53 | $22.33 | 50,187 | — | — |
| 2016-10-12 | $21.63 | $22.43 | 50,368 | — | — |
| 2016-10-11 | $21.38 | $22.17 | 73,873 | — | — |
| 2016-10-10 | $21.86 | $22.67 | 171,071 | — | — |
| 2016-10-07 | $21.71 | $22.51 | 111,990 | — | — |
| 2016-10-06 | $21.70 | $22.50 | 143,209 | — | — |
| 2016-10-05 | $21.80 | $22.60 | 58,173 | — | — |
| 2016-10-04 | $21.77 | $22.58 | 72,966 | — | — |
| 2016-10-03 | $21.61 | $22.41 | 75,961 | — | — |
| 2016-09-30 | $21.82 | $22.62 | 61,168 | — | — |
| 2016-09-29 | $21.85 | $22.66 | 50,368 | — | — |
| 2016-09-28 | $21.87 | $22.68 | 112,897 | — | — |
| 2016-09-27 | $21.88 | $22.69 | 132,591 | — | — |
| 2016-09-26 | $21.98 | $22.79 | 138,672 | — | — |
| 2016-09-23 | $22.25 | $23.07 | 47,555 | — | — |
| 2016-09-22 | $22.28 | $23.10 | 65,706 | — | — |
| 2016-09-21 | $22.29 | $23.11 | 165,535 | — | — |
| 2016-09-20 | $21.93 | $22.74 | 71,332 | — | — |
| 2016-09-19 | $21.88 | $22.69 | 141,394 | — | — |
| 2016-09-16 | $21.87 | $22.68 | 52,637 | — | — |
| 2016-09-15 | $21.86 | $22.67 | 53,363 | — | — |
| 2016-09-14 | $21.95 | $22.76 | 68,519 | — | — |
| 2016-09-13 | $21.80 | $22.60 | 60,805 | — | — |
| 2016-09-12 | $22.03 | $22.84 | 53,363 | — | — |
| 2016-09-09 | $22.02 | $22.83 | 82,858 | — | — |
| 2016-09-08 | $22.07 | $22.89 | 63,981 | — | — |
| 2016-09-07 | $21.88 | $22.69 | 172,613 | — | — |
| 2016-09-06 | $21.52 | $22.31 | 101,190 | — | — |
| 2016-09-02 | $21.57 | $22.37 | 55,541 | — | — |
| 2016-09-01 | $21.60 | $22.39 | 68,519 | — | — |
| 2016-08-31 | $21.54 | $22.34 | 46,284 | — | — |
| 2016-08-30 | $21.59 | $22.38 | 52,546 | — | — |
| 2016-08-29 | $21.64 | $22.44 | 60,260 | — | — |
| 2016-08-26 | $21.78 | $22.59 | 38,752 | — | — |
| 2016-08-25 | $21.69 | $22.49 | 41,021 | — | — |
| 2016-08-24 | $21.61 | $22.41 | 97,923 | — | — |
| 2016-08-23 | $21.81 | $22.61 | 53,908 | — | — |
| 2016-08-22 | $21.74 | $22.54 | 101,009 | — | — |
| 2016-08-19 | $21.96 | $22.77 | 75,144 | — | — |
| 2016-08-18 | $21.65 | $22.45 | 62,983 | — | — |
| 2016-08-17 | $21.49 | $22.28 | 107,725 | — | — |
| 2016-08-16 | $21.35 | $22.14 | 111,445 | — | — |
| 2016-08-15 | $21.54 | $22.34 | 154,190 | — | — |
| 2016-08-12 | $21.62 | $22.42 | 210,821 | — | — |
| 2016-08-11 | $21.10 | $21.88 | 119,159 | — | — |
| 2016-08-10 | $20.04 | $20.78 | 300,848 | — | — |
| 2016-08-09 | $19.36 | $20.07 | 154,190 | — | — |
| 2016-08-08 | $19.31 | $20.02 | 106,999 | — | — |
| 2016-08-05 | $19.22 | $19.93 | 107,815 | — | — |
| 2016-08-04 | $19.00 | $19.70 | 116,074 | — | — |
| 2016-08-03 | $18.96 | $19.66 | 97,288 | — | — |
| 2016-08-02 | $18.81 | $19.50 | 78,502 | — | — |
| 2016-08-01 | $18.84 | $19.54 | 81,406 | — | — |
| 2016-07-29 | $19.13 | $19.83 | 30,856 | — | — |
| 2016-07-28 | $19.28 | $19.99 | 43,380 | — | — |
| 2016-07-27 | $19.33 | $20.04 | 176,334 | — | — |
| 2016-07-26 | $19.31 | $20.02 | 200,747 | — | — |
| 2016-07-25 | $19.07 | $19.78 | 60,714 | — | — |
| 2016-07-22 | $19.13 | $19.83 | 67,521 | — | — |
| 2016-07-21 | $19.01 | $19.71 | 32,399 | — | — |
| 2016-07-20 | $19.12 | $19.82 | 133,317 | — | — |
| 2016-07-19 | $19.10 | $19.80 | 49,551 | — | — |
| 2016-07-18 | $19.32 | $20.03 | 114,350 | — | — |
| 2016-07-15 | $19.05 | $19.75 | 68,519 | — | — |
| 2016-07-14 | $19.02 | $19.72 | 96,017 | — | — |
| 2016-07-13 | $18.83 | $19.53 | 80,952 | — | — |
| 2016-07-12 | $18.93 | $19.63 | 96,108 | — | — |
| 2016-07-11 | $19.24 | $19.95 | 59,262 | — | — |
| 2016-07-08 | $19.53 | $20.25 | 56,176 | — | — |
| 2016-07-07 | $19.50 | $20.22 | 82,949 | — | — |
| 2016-07-06 | $19.55 | $20.27 | 54,452 | — | — |
| 2016-07-05 | $19.67 | $20.39 | 55,269 | — | — |
| 2016-07-01 | $19.82 | $20.55 | 47,827 | — | — |
| 2016-06-30 | $19.96 | $20.69 | 80,498 | — | — |
| 2016-06-29 | $20.25 | $21.00 | 22,688 | — | — |
| 2016-06-28 | $20.15 | $20.90 | 47,918 | — | — |
| 2016-06-27 | $19.76 | $20.49 | 92,750 | — | — |
| 2016-06-24 | $20.05 | $20.79 | 36,574 | — | — |
| 2016-06-23 | $20.75 | $21.51 | 69,063 | — | — |
| 2016-06-22 | $21.01 | $21.79 | 165,262 | — | — |
| 2016-06-21 | $20.09 | $20.83 | 113,533 | — | — |
| 2016-06-20 | $20.03 | $20.77 | 48,553 | — | — |
| 2016-06-17 | $20.20 | $20.94 | 37,663 | — | — |
| 2016-06-16 | $20.04 | $20.78 | 68,337 | — | — |
| 2016-06-15 | $19.79 | $20.52 | 37,027 | — | — |
| 2016-06-14 | $19.81 | $20.54 | 41,565 | — | — |
| 2016-06-13 | $19.31 | $20.02 | 29,767 | — | — |
| 2016-06-10 | $19.06 | $19.77 | 218,625 | — | — |
| 2016-06-09 | $20.13 | $20.87 | 37,118 | — | — |
| 2016-06-08 | $20.52 | $21.27 | 36,211 | — | — |
| 2016-06-07 | $20.85 | $21.62 | 85,944 | — | — |
| 2016-06-06 | $20.85 | $21.62 | 70,879 | — | — |
| 2016-06-03 | $20.90 | $21.67 | 33,579 | — | — |
| 2016-06-02 | $20.87 | $21.64 | 49,098 | — | — |
| 2016-06-01 | $20.80 | $21.57 | 39,932 | — | — |
| 2016-05-31 | $20.79 | $21.56 | 89,211 | — | — |
| 2016-05-27 | $20.88 | $21.65 | 23,868 | — | — |
| 2016-05-26 | $20.55 | $21.31 | 94,021 | — | — |
| 2016-05-25 | $20.07 | $20.81 | 57,538 | — | — |
| 2016-05-24 | $19.91 | $20.65 | 137,401 | — | — |
| 2016-05-23 | $19.77 | $20.50 | 83,130 | — | — |
| 2016-05-20 | $19.53 | $20.25 | 81,497 | — | — |
| 2016-05-19 | $19.06 | $19.77 | 111,627 | — | — |
| 2016-05-18 | $19.39 | $20.11 | 109,540 | — | — |
| 2016-05-17 | $19.17 | $19.88 | 75,961 | — | — |
| 2016-05-16 | $19.05 | $19.75 | 81,315 | — | — |
| 2016-05-13 | $18.91 | $19.61 | 152,012 | — | — |
| 2016-05-12 | $18.65 | $19.34 | 72,058 | — | — |
| 2016-05-11 | $18.80 | $19.49 | 75,961 | — | — |
| 2016-05-10 | $18.89 | $19.58 | 130,231 | — | — |
| 2016-05-09 | $18.94 | $19.64 | 83,493 | — | — |
| 2016-05-06 | $19.04 | $19.74 | 87,486 | — | — |
| 2016-05-05 | $18.79 | $19.48 | 122,336 | — | — |
| 2016-05-04 | $19.16 | $19.87 | 53,635 | — | — |
| 2016-05-03 | $19.06 | $19.77 | 76,959 | — | — |
| 2016-05-02 | $18.75 | $19.45 | 47,373 | — | — |
| 2016-04-29 | $18.53 | $19.22 | 60,805 | — | — |
| 2016-04-28 | $19.08 | $19.79 | 59,353 | — | — |
| 2016-04-27 | $19.54 | $20.26 | 23,233 | — | — |
| 2016-04-26 | $19.53 | $20.25 | 71,786 | — | — |
| 2016-04-25 | $19.73 | $20.46 | 85,218 | — | — |
| 2016-04-22 | $19.59 | $20.31 | 77,413 | — | — |
| 2016-04-21 | $19.26 | $19.97 | 29,404 | — | — |
| 2016-04-20 | $19.10 | $19.80 | 75,961 | — | — |
| 2016-04-19 | $19.18 | $19.89 | 62,348 | — | — |
| 2016-04-18 | $19.28 | $19.99 | 88,848 | — | — |
| 2016-04-15 | $19.28 | $19.99 | 29,132 | — | — |
| 2016-04-14 | $19.27 | $19.98 | 40,567 | — | — |
| 2016-04-13 | $19.39 | $20.11 | 34,396 | — | — |
| 2016-04-12 | $19.29 | $20.01 | 34,305 | — | — |
| 2016-04-11 | $19.77 | $20.50 | 37,754 | — | — |
| 2016-04-08 | $19.86 | $20.59 | 155,279 | — | — |
| 2016-04-07 | $19.38 | $20.10 | 60,623 | — | — |
| 2016-04-06 | $19.32 | $20.03 | 33,397 | — | — |
| 2016-04-05 | $19.23 | $19.94 | 107,906 | — | — |
| 2016-04-04 | $19.29 | $20.01 | 54,452 | — | — |
| 2016-04-01 | $19.34 | $20.05 | 72,331 | — | — |
| 2016-03-31 | $19.15 | $19.86 | 50,731 | — | — |
| 2016-03-30 | $19.26 | $19.97 | 147,112 | — | — |
| 2016-03-29 | $19.12 | $19.82 | 120,702 | — | — |
| 2016-03-28 | $18.90 | $19.59 | 51,730 | — | — |
| 2016-03-24 | $18.77 | $19.46 | 42,473 | — | — |
| 2016-03-23 | $18.63 | $19.32 | 81,497 | — | — |
| 2016-03-22 | $18.40 | $19.08 | 352,124 | — | — |
| 2016-03-21 | $19.00 | $19.70 | 60,986 | — | — |
| 2016-03-18 | $19.25 | $19.96 | 65,433 | — | — |
| 2016-03-17 | $18.96 | $19.66 | 139,761 | — | — |
| 2016-03-16 | $18.78 | $19.47 | 85,036 | — | — |
| 2016-03-15 | $18.64 | $19.33 | 113,714 | — | — |
| 2016-03-14 | $18.94 | $19.64 | 96,290 | — | — |
| 2016-03-11 | $19.14 | $19.85 | 113,170 | — | — |
| 2016-03-10 | $19.26 | $19.97 | 146,930 | — | — |
| 2016-03-09 | $19.64 | $20.36 | 51,911 | — | — |
| 2016-03-08 | $19.71 | $20.44 | 57,901 | — | — |
| 2016-03-07 | $19.78 | $20.51 | 123,969 | — | — |
| 2016-03-04 | $19.76 | $20.49 | 75,779 | — | — |
| 2016-03-03 | $19.76 | $20.49 | 57,629 | — | — |
| 2016-03-02 | $19.61 | $20.34 | 32,308 | — | — |
| 2016-03-01 | $19.58 | $20.30 | 162,358 | — | — |
| 2016-02-29 | $19.04 | $19.74 | 108,904 | — | — |
| 2016-02-26 | $18.90 | $19.59 | 43,834 | — | — |
| 2016-02-25 | $19.01 | $19.71 | 27,952 | — | — |
| 2016-02-24 | $19.10 | $19.80 | 64,072 | — | — |
| 2016-02-23 | $18.69 | $19.38 | 58,445 | — | — |
| 2016-02-22 | $19.01 | $19.71 | 118,887 | — | — |
| 2016-02-19 | $19.04 | $19.74 | 173,521 | — | — |
| 2016-02-18 | $19.07 | $19.78 | 200,928 | — | — |
| 2016-02-17 | $18.99 | $19.69 | 306,566 | — | — |
| 2016-02-16 | $18.77 | $19.46 | 411,205 | — | — |
| 2016-02-12 | $15.97 | $16.56 | 610,953 | — | — |
| 2016-02-11 | $17.58 | $18.22 | 151,196 | — | — |
| 2016-02-10 | $17.80 | $18.45 | 158,547 | — | — |
| 2016-02-09 | $17.86 | $18.52 | 147,202 | — | — |
| 2016-02-08 | $18.56 | $19.24 | 150,742 | — | — |
| 2016-02-05 | $19.46 | $20.18 | 147,928 | — | — |
| 2016-02-04 | $19.83 | $20.57 | 186,589 | — | — |
| 2016-02-03 | $19.67 | $20.39 | 158,728 | — | — |
| 2016-02-02 | $19.42 | $20.13 | 123,969 | — | — |
| 2016-02-01 | $19.81 | $20.54 | 159,273 | — | — |
| 2016-01-29 | $19.83 | $20.57 | 440,427 | — | — |
| 2016-01-28 | $19.83 | $20.57 | 224,524 | — | — |
| 2016-01-27 | $19.76 | $20.49 | 185,591 | — | — |
| 2016-01-26 | $19.89 | $20.62 | 179,511 | — | — |
| 2016-01-25 | $19.72 | $20.45 | 109,721 | — | — |
| 2016-01-22 | $19.59 | $20.31 | 362,288 | — | — |
| 2016-01-21 | $19.83 | $20.57 | 271,626 | — | — |
| 2016-01-20 | $20.00 | $20.74 | 334,155 | — | — |
| 2016-01-19 | $18.65 | $19.34 | 139,761 | — | — |
| 2016-01-15 | $18.62 | $19.31 | 114,894 | — | — |
| 2016-01-14 | $19.67 | $20.39 | 106,545 | — | — |
| 2016-01-13 | $19.46 | $20.18 | 195,211 | — | — |
| 2016-01-12 | $19.92 | $20.66 | 194,757 | — | — |
| 2016-01-11 | $19.46 | $20.18 | 144,480 | — | — |
| 2016-01-08 | $19.60 | $20.33 | 219,079 | — | — |
| 2016-01-07 | $19.84 | $20.58 | 212,817 | — | — |
| 2016-01-06 | $19.36 | $20.07 | 102,189 | — | — |
| 2016-01-05 | $20.07 | $20.81 | 113,987 | — | — |
| 2016-01-04 | $20.63 | $21.39 | 100,737 | — | — |