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
- 2000-11-21 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 | $24.40 | $24.40 | 16,880 | — | — |
| 2016-12-29 | $24.50 | $24.50 | 16,400 | — | — |
| 2016-12-28 | $24.50 | $24.50 | 15,680 | — | — |
| 2016-12-27 | $25.40 | $25.40 | 21,860 | — | — |
| 2016-12-23 | $24.80 | $24.80 | 4,850 | — | — |
| 2016-12-22 | $24.80 | $24.80 | 7,540 | — | — |
| 2016-12-21 | $25.00 | $25.00 | 34,880 | — | — |
| 2016-12-20 | $25.60 | $25.60 | 21,320 | — | — |
| 2016-12-19 | $25.60 | $25.60 | 13,010 | — | — |
| 2016-12-16 | $25.60 | $25.60 | 11,880 | — | — |
| 2016-12-15 | $25.80 | $25.80 | 24,350 | — | — |
| 2016-12-14 | $25.30 | $25.30 | 23,930 | — | — |
| 2016-12-13 | $26.00 | $26.00 | 17,400 | — | — |
| 2016-12-12 | $26.30 | $26.30 | 23,520 | — | — |
| 2016-12-09 | $26.90 | $26.90 | 21,760 | — | — |
| 2016-12-08 | $27.10 | $27.10 | 37,600 | — | — |
| 2016-12-07 | $27.10 | $27.10 | 23,860 | — | — |
| 2016-12-06 | $26.40 | $26.40 | 41,070 | — | — |
| 2016-12-05 | $25.40 | $25.40 | 7,010 | — | — |
| 2016-12-02 | $24.30 | $24.30 | 20,640 | — | — |
| 2016-12-01 | $23.10 | $23.10 | 50,070 | — | — |
| 2016-11-30 | $23.00 | $23.00 | 49,200 | — | — |
| 2016-11-29 | $23.80 | $23.80 | 22,210 | — | — |
| 2016-11-28 | $24.60 | $24.60 | 20,350 | — | — |
| 2016-11-25 | $25.60 | $25.60 | 4,300 | — | — |
| 2016-11-23 | $25.10 | $25.10 | 13,670 | — | — |
| 2016-11-22 | $24.80 | $24.80 | 31,000 | — | — |
| 2016-11-21 | $23.90 | $23.90 | 12,900 | — | — |
| 2016-11-18 | $24.20 | $24.20 | 24,500 | — | — |
| 2016-11-17 | $23.80 | $23.80 | 17,120 | — | — |
| 2016-11-16 | $24.00 | $24.00 | 31,270 | — | — |
| 2016-11-15 | $25.20 | $25.20 | 28,820 | — | — |
| 2016-11-14 | $26.00 | $26.00 | 58,720 | — | — |
| 2016-11-11 | $25.10 | $25.10 | 21,250 | — | — |
| 2016-11-10 | $25.00 | $25.00 | 9,660 | — | — |
| 2016-11-09 | $25.30 | $25.30 | 23,460 | — | — |
| 2016-11-08 | $25.00 | $25.00 | 15,120 | — | — |
| 2016-11-07 | $25.20 | $25.20 | 21,170 | — | — |
| 2016-11-04 | $24.90 | $24.90 | 43,380 | — | — |
| 2016-11-03 | $24.70 | $24.70 | 33,330 | — | — |
| 2016-11-02 | $25.80 | $25.80 | 22,410 | — | — |
| 2016-11-01 | $26.30 | $26.30 | 17,210 | — | — |
| 2016-10-31 | $26.20 | $26.20 | 87,890 | — | — |
| 2016-10-28 | $26.20 | $26.20 | 24,950 | — | — |
| 2016-10-27 | $27.60 | $27.60 | 24,550 | — | — |
| 2016-10-26 | $28.70 | $28.70 | 25,870 | — | — |
| 2016-10-25 | $28.30 | $28.30 | 9,890 | — | — |
| 2016-10-24 | $28.00 | $28.00 | 15,010 | — | — |
| 2016-10-21 | $28.40 | $28.40 | 3,350 | — | — |
| 2016-10-20 | $28.30 | $28.30 | 12,100 | — | — |
| 2016-10-19 | $29.20 | $29.20 | 14,680 | — | — |
| 2016-10-18 | $28.40 | $28.40 | 13,560 | — | — |
| 2016-10-17 | $28.10 | $28.10 | 21,160 | — | — |
| 2016-10-14 | $29.40 | $29.40 | 18,150 | — | — |
| 2016-10-13 | $29.10 | $29.10 | 20,960 | — | — |
| 2016-10-12 | $27.80 | $27.80 | 22,370 | — | — |
| 2016-10-11 | $29.10 | $29.10 | 34,190 | — | — |
| 2016-10-10 | $30.30 | $30.30 | 18,520 | — | — |
| 2016-10-07 | $30.70 | $30.70 | 24,670 | — | — |
| 2016-10-06 | $30.90 | $30.90 | 23,310 | — | — |
| 2016-10-05 | $31.80 | $31.80 | 19,100 | — | — |
| 2016-10-04 | $30.90 | $30.90 | 13,070 | — | — |
| 2016-10-03 | $31.40 | $31.40 | 31,570 | — | — |
| 2016-09-30 | $31.30 | $31.30 | 30,810 | — | — |
| 2016-09-29 | $31.20 | $31.20 | 72,490 | — | — |
| 2016-09-28 | $32.50 | $32.50 | 120,630 | — | — |
| 2016-09-27 | $32.90 | $32.90 | 24,560 | — | — |
| 2016-09-26 | $32.80 | $32.80 | 71,380 | — | — |
| 2016-09-23 | $34.40 | $34.40 | 361,660 | — | — |
| 2016-09-22 | $30.50 | $30.50 | 55,780 | — | — |
| 2016-09-21 | $29.60 | $29.60 | 60,740 | — | — |
| 2016-09-20 | $29.20 | $29.20 | 22,030 | — | — |
| 2016-09-19 | $29.10 | $29.10 | 26,610 | — | — |
| 2016-09-16 | $29.90 | $29.90 | 47,740 | — | — |
| 2016-09-15 | $28.80 | $28.80 | 79,310 | — | — |
| 2016-09-14 | $30.00 | $30.00 | 32,500 | — | — |
| 2016-09-13 | $30.30 | $30.30 | 39,220 | — | — |
| 2016-09-12 | $31.90 | $31.90 | 63,970 | — | — |
| 2016-09-09 | $29.50 | $29.50 | 50,900 | — | — |
| 2016-09-08 | $32.60 | $32.60 | 18,070 | — | — |
| 2016-09-07 | $32.70 | $32.70 | 69,830 | — | — |
| 2016-09-06 | $33.90 | $33.90 | 95,840 | — | — |
| 2016-09-02 | $31.20 | $31.20 | 31,220 | — | — |
| 2016-09-01 | $31.30 | $31.30 | 17,540 | — | — |
| 2016-08-31 | $31.30 | $31.30 | 23,650 | — | — |
| 2016-08-30 | $33.00 | $33.00 | 62,050 | — | — |
| 2016-08-29 | $31.60 | $31.60 | 29,930 | — | — |
| 2016-08-26 | $31.20 | $31.20 | 25,760 | — | — |
| 2016-08-25 | $31.40 | $31.40 | 42,260 | — | — |
| 2016-08-24 | $31.20 | $31.20 | 70,480 | — | — |
| 2016-08-23 | $31.40 | $31.40 | 231,560 | — | — |
| 2016-08-22 | $37.30 | $37.30 | 212,740 | — | — |
| 2016-08-19 | $32.60 | $32.60 | 139,930 | — | — |
| 2016-08-18 | $31.80 | $31.80 | 98,270 | — | — |
| 2016-08-17 | $29.50 | $29.50 | 75,450 | — | — |
| 2016-08-16 | $26.10 | $26.10 | 59,400 | — | — |
| 2016-08-15 | $24.70 | $24.70 | 89,600 | — | — |
| 2016-08-12 | $25.50 | $25.50 | 56,940 | — | — |
| 2016-08-11 | $24.70 | $24.70 | 60,470 | — | — |
| 2016-08-10 | $23.80 | $23.80 | 21,410 | — | — |
| 2016-08-09 | $23.90 | $23.90 | 49,390 | — | — |
| 2016-08-08 | $22.90 | $22.90 | 70,970 | — | — |
| 2016-08-05 | $20.60 | $20.60 | 52,310 | — | — |
| 2016-08-04 | $20.00 | $20.00 | 123,110 | — | — |
| 2016-08-03 | $18.80 | $18.80 | 30,240 | — | — |
| 2016-08-02 | $19.20 | $19.20 | 30,760 | — | — |
| 2016-08-01 | $18.90 | $18.90 | 46,560 | — | — |
| 2016-07-29 | $17.80 | $17.80 | 7,580 | — | — |
| 2016-07-28 | $17.90 | $17.90 | 8,580 | — | — |
| 2016-07-27 | $17.00 | $17.00 | 18,580 | — | — |
| 2016-07-26 | $16.80 | $16.80 | 19,330 | — | — |
| 2016-07-25 | $16.90 | $16.90 | 28,980 | — | — |
| 2016-07-22 | $17.00 | $17.00 | 10,060 | — | — |
| 2016-07-21 | $17.20 | $17.20 | 22,190 | — | — |
| 2016-07-20 | $17.60 | $17.60 | 18,990 | — | — |
| 2016-07-19 | $16.60 | $16.60 | 14,760 | — | — |
| 2016-07-18 | $15.90 | $15.90 | 10,780 | — | — |
| 2016-07-15 | $15.90 | $15.90 | 10,110 | — | — |
| 2016-07-14 | $15.90 | $15.90 | 9,990 | — | — |
| 2016-07-13 | $15.70 | $15.70 | 6,920 | — | — |
| 2016-07-12 | $15.90 | $15.90 | 8,290 | — | — |
| 2016-07-11 | $15.30 | $15.30 | 9,210 | — | — |
| 2016-07-08 | $15.90 | $15.90 | 10,070 | — | — |
| 2016-07-07 | $14.80 | $14.80 | 3,770 | — | — |
| 2016-07-06 | $14.30 | $14.30 | 6,440 | — | — |
| 2016-07-05 | $14.40 | $14.40 | 9,390 | — | — |
| 2016-07-01 | $15.20 | $15.20 | 5,750 | — | — |
| 2016-06-30 | $15.20 | $15.20 | 16,920 | — | — |
| 2016-06-29 | $15.00 | $15.00 | 18,920 | — | — |
| 2016-06-28 | $15.30 | $15.30 | 8,600 | — | — |
| 2016-06-27 | $15.00 | $15.00 | 27,250 | — | — |
| 2016-06-24 | $15.90 | $15.90 | 325,350 | — | — |
| 2016-06-23 | $16.80 | $16.80 | 27,520 | — | — |
| 2016-06-22 | $16.40 | $16.40 | 18,660 | — | — |
| 2016-06-21 | $16.00 | $16.00 | 23,860 | — | — |
| 2016-06-20 | $16.60 | $16.60 | 18,190 | — | — |
| 2016-06-17 | $16.20 | $16.20 | 28,300 | — | — |
| 2016-06-16 | $15.50 | $15.50 | 16,970 | — | — |
| 2016-06-15 | $15.50 | $15.50 | 8,770 | — | — |
| 2016-06-14 | $15.40 | $15.40 | 7,940 | — | — |
| 2016-06-13 | $15.00 | $15.00 | 21,790 | — | — |
| 2016-06-10 | $15.30 | $15.30 | 12,270 | — | — |
| 2016-06-09 | $15.80 | $15.80 | 9,570 | — | — |
| 2016-06-08 | $16.30 | $16.30 | 14,190 | — | — |
| 2016-06-07 | $16.30 | $16.30 | 41,790 | — | — |
| 2016-06-06 | $16.90 | $16.90 | 21,240 | — | — |
| 2016-06-03 | $16.30 | $16.30 | 29,430 | — | — |
| 2016-06-02 | $15.90 | $15.90 | 61,780 | — | — |
| 2016-06-01 | $14.10 | $14.10 | 31,360 | — | — |
| 2016-05-31 | $14.20 | $14.20 | 24,900 | — | — |
| 2016-05-27 | $14.40 | $14.40 | 8,090 | — | — |
| 2016-05-26 | $14.50 | $14.50 | 10,150 | — | — |
| 2016-05-25 | $15.10 | $15.10 | 7,140 | — | — |
| 2016-05-24 | $14.50 | $14.50 | 11,440 | — | — |
| 2016-05-23 | $13.90 | $13.90 | 35,720 | — | — |
| 2016-05-20 | $13.00 | $13.00 | 37,970 | — | — |
| 2016-05-19 | $11.60 | $11.60 | 15,300 | — | — |
| 2016-05-18 | $11.50 | $11.50 | 25,600 | — | — |
| 2016-05-17 | $12.20 | $12.20 | 21,440 | — | — |
| 2016-05-16 | $12.60 | $12.60 | 10,410 | — | — |
| 2016-05-13 | $12.60 | $12.60 | 20,830 | — | — |
| 2016-05-12 | $12.60 | $12.60 | 27,600 | — | — |
| 2016-05-11 | $13.20 | $13.20 | 17,700 | — | — |
| 2016-05-10 | $13.80 | $13.80 | 41,040 | — | — |
| 2016-05-09 | $14.80 | $14.80 | 12,260 | — | — |
| 2016-05-06 | $14.00 | $14.00 | 14,410 | — | — |
| 2016-05-05 | $13.90 | $13.90 | 18,510 | — | — |
| 2016-05-04 | $13.90 | $13.90 | 15,180 | — | — |
| 2016-05-03 | $13.50 | $13.50 | 22,620 | — | — |
| 2016-05-02 | $14.60 | $14.60 | 13,120 | — | — |
| 2016-04-29 | $15.30 | $15.30 | 18,380 | — | — |
| 2016-04-28 | $15.80 | $15.80 | 5,680 | — | — |
| 2016-04-27 | $15.90 | $15.90 | 17,380 | — | — |
| 2016-04-26 | $16.30 | $16.30 | 8,000 | — | — |
| 2016-04-25 | $16.00 | $16.00 | 11,360 | — | — |
| 2016-04-22 | $16.70 | $16.70 | 14,430 | — | — |
| 2016-04-21 | $16.10 | $16.10 | 11,630 | — | — |
| 2016-04-20 | $16.30 | $16.30 | 6,000 | — | — |
| 2016-04-19 | $16.70 | $16.70 | 13,860 | — | — |
| 2016-04-18 | $16.80 | $16.80 | 8,330 | — | — |
| 2016-04-15 | $16.80 | $16.80 | 7,410 | — | — |
| 2016-04-14 | $16.80 | $16.80 | 5,270 | — | — |
| 2016-04-13 | $16.80 | $16.80 | 17,490 | — | — |
| 2016-04-12 | $16.00 | $16.00 | 17,650 | — | — |
| 2016-04-11 | $16.40 | $16.40 | 20,560 | — | — |
| 2016-04-08 | $17.50 | $17.50 | 18,710 | — | — |
| 2016-04-07 | $17.60 | $17.60 | 17,780 | — | — |
| 2016-04-06 | $17.60 | $17.60 | 22,750 | — | — |
| 2016-04-05 | $18.00 | $18.00 | 18,090 | — | — |
| 2016-04-04 | $17.80 | $17.80 | 36,960 | — | — |
| 2016-04-01 | $17.50 | $17.50 | 19,420 | — | — |
| 2016-03-31 | $17.70 | $17.70 | 31,880 | — | — |
| 2016-03-30 | $16.90 | $16.90 | 13,810 | — | — |
| 2016-03-29 | $16.50 | $16.50 | 22,140 | — | — |
| 2016-03-28 | $15.30 | $15.30 | 10,580 | — | — |
| 2016-03-24 | $15.40 | $15.40 | 17,200 | — | — |
| 2016-03-23 | $15.80 | $15.80 | 18,680 | — | — |
| 2016-03-22 | $16.80 | $16.80 | 18,550 | — | — |
| 2016-03-21 | $16.90 | $16.90 | 23,540 | — | — |
| 2016-03-18 | $16.80 | $16.80 | 23,370 | — | — |
| 2016-03-17 | $15.90 | $15.90 | 4,670 | — | — |
| 2016-03-16 | $15.90 | $15.90 | 6,330 | — | — |
| 2016-03-15 | $15.70 | $15.70 | 14,240 | — | — |
| 2016-03-14 | $16.60 | $16.60 | 10,850 | — | — |
| 2016-03-11 | $15.50 | $15.50 | 8,840 | — | — |
| 2016-03-10 | $15.20 | $15.20 | 10,580 | — | — |
| 2016-03-09 | $16.00 | $16.00 | 14,660 | — | — |
| 2016-03-08 | $16.70 | $16.70 | 15,910 | — | — |
| 2016-03-07 | $16.90 | $16.90 | 60,030 | — | — |
| 2016-03-04 | $17.00 | $17.00 | 42,320 | — | — |
| 2016-03-03 | $16.50 | $16.50 | 35,270 | — | — |
| 2016-03-02 | $16.50 | $16.50 | 32,320 | — | — |
| 2016-03-01 | $16.20 | $16.20 | 26,160 | — | — |
| 2016-02-29 | $16.40 | $16.40 | 19,120 | — | — |
| 2016-02-26 | $16.50 | $16.50 | 35,050 | — | — |
| 2016-02-25 | $16.40 | $16.40 | 43,490 | — | — |
| 2016-02-24 | $15.00 | $15.00 | 24,790 | — | — |
| 2016-02-23 | $13.60 | $13.60 | 13,450 | — | — |
| 2016-02-22 | $14.00 | $14.00 | 27,650 | — | — |
| 2016-02-19 | $13.60 | $13.60 | 60,900 | — | — |
| 2016-02-18 | $13.20 | $13.20 | 43,030 | — | — |
| 2016-02-17 | $14.00 | $14.00 | 29,190 | — | — |
| 2016-02-16 | $12.30 | $12.30 | 29,190 | — | — |
| 2016-02-12 | $11.30 | $11.30 | 21,590 | — | — |
| 2016-02-11 | $10.40 | $10.40 | 18,100 | — | — |
| 2016-02-10 | $10.20 | $10.20 | 25,660 | — | — |
| 2016-02-09 | $10.20 | $10.20 | 13,940 | — | — |
| 2016-02-08 | $9.80 | $9.80 | 14,840 | — | — |
| 2016-02-05 | $10.10 | $10.10 | 22,330 | — | — |
| 2016-02-04 | $10.60 | $10.60 | 16,840 | — | — |
| 2016-02-03 | $10.10 | $10.10 | 27,370 | — | — |
| 2016-02-02 | $10.00 | $10.00 | 18,130 | — | — |
| 2016-02-01 | $9.80 | $9.80 | 18,590 | — | — |
| 2016-01-29 | $10.80 | $10.80 | 19,990 | — | — |
| 2016-01-28 | $9.30 | $9.30 | 52,470 | — | — |
| 2016-01-27 | $9.90 | $9.90 | 32,790 | — | — |
| 2016-01-26 | $10.50 | $10.50 | 16,750 | — | — |
| 2016-01-25 | $10.40 | $10.40 | 24,420 | — | — |
| 2016-01-22 | $10.90 | $10.90 | 42,000 | — | — |
| 2016-01-21 | $10.00 | $10.00 | 65,320 | — | — |
| 2016-01-20 | $10.00 | $10.00 | 182,140 | — | — |
| 2016-01-19 | $11.60 | $11.60 | 41,120 | — | — |
| 2016-01-15 | $12.10 | $12.10 | 38,000 | — | — |
| 2016-01-14 | $12.20 | $12.20 | 211,990 | — | — |
| 2016-01-13 | $14.30 | $14.30 | 18,800 | — | — |
| 2016-01-12 | $14.80 | $14.80 | 48,000 | — | — |
| 2016-01-11 | $15.20 | $15.20 | 19,720 | — | — |
| 2016-01-08 | $15.40 | $15.40 | 53,240 | — | — |
| 2016-01-07 | $16.20 | $16.20 | 60,020 | — | — |
| 2016-01-06 | $17.30 | $17.30 | 34,730 | — | — |
| 2016-01-05 | $17.30 | $17.30 | 23,300 | — | — |
| 2016-01-04 | $16.60 | $16.60 | 26,050 | — | — |