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
- 1990-03-23 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 | $19.00 | $35.99 | 419,800 | — | — |
| 2016-12-29 | $19.30 | $36.56 | 226,300 | — | — |
| 2016-12-28 | $19.50 | $36.94 | 138,800 | — | — |
| 2016-12-27 | $19.75 | $37.41 | 164,000 | — | — |
| 2016-12-23 | $19.85 | $37.60 | 208,400 | — | — |
| 2016-12-22 | $20.00 | $37.88 | 335,500 | — | — |
| 2016-12-21 | $20.20 | $38.26 | 191,900 | — | — |
| 2016-12-20 | $20.85 | $39.49 | 221,300 | — | — |
| 2016-12-19 | $20.75 | $39.30 | 180,700 | — | — |
| 2016-12-16 | $20.75 | $39.30 | 447,100 | — | — |
| 2016-12-15 | $20.55 | $38.92 | 183,600 | — | — |
| 2016-12-14 | $20.40 | $38.64 | 167,700 | — | — |
| 2016-12-13 | $21.05 | $39.87 | 170,300 | — | — |
| 2016-12-12 | $20.95 | $39.68 | 226,900 | — | — |
| 2016-12-09 | $21.20 | $40.16 | 228,200 | — | — |
| 2016-12-08 | $21.50 | $40.72 | 290,300 | — | — |
| 2016-12-07 | $21.00 | $39.78 | 265,100 | — | — |
| 2016-12-06 | $20.90 | $39.59 | 151,700 | — | — |
| 2016-12-05 | $20.60 | $39.02 | 174,800 | — | — |
| 2016-12-02 | $20.25 | $38.36 | 161,200 | — | — |
| 2016-12-01 | $20.55 | $38.92 | 187,900 | — | — |
| 2016-11-30 | $20.80 | $39.40 | 184,600 | — | — |
| 2016-11-29 | $20.95 | $39.68 | 256,700 | — | — |
| 2016-11-28 | $20.85 | $39.49 | 148,100 | — | — |
| 2016-11-25 | $20.80 | $39.40 | 85,100 | — | — |
| 2016-11-23 | $20.65 | $39.11 | 300,600 | — | — |
| 2016-11-22 | $20.40 | $38.64 | 287,100 | — | — |
| 2016-11-21 | $19.35 | $36.65 | 223,900 | — | — |
| 2016-11-18 | $19.35 | $36.65 | 253,300 | — | — |
| 2016-11-17 | $19.30 | $36.56 | 302,400 | — | — |
| 2016-11-16 | $19.30 | $36.56 | 308,000 | — | — |
| 2016-11-15 | $19.30 | $36.56 | 162,500 | — | — |
| 2016-11-14 | $19.00 | $35.99 | 342,900 | — | — |
| 2016-11-11 | $18.80 | $35.61 | 344,900 | — | — |
| 2016-11-10 | $18.10 | $34.28 | 331,400 | — | — |
| 2016-11-09 | $18.15 | $34.38 | 432,600 | — | — |
| 2016-11-08 | $17.65 | $33.43 | 117,500 | — | — |
| 2016-11-07 | $17.45 | $33.05 | 150,400 | — | — |
| 2016-11-04 | $17.10 | $32.39 | 141,700 | — | — |
| 2016-11-03 | $17.00 | $32.20 | 197,500 | — | — |
| 2016-11-02 | $16.55 | $31.35 | 314,900 | — | — |
| 2016-11-01 | $17.20 | $32.58 | 140,800 | — | — |
| 2016-10-31 | $17.70 | $33.53 | 123,100 | — | — |
| 2016-10-28 | $17.70 | $33.53 | 167,600 | — | — |
| 2016-10-27 | $17.55 | $33.24 | 145,400 | — | — |
| 2016-10-26 | $17.85 | $33.81 | 101,400 | — | — |
| 2016-10-25 | $18.05 | $34.19 | 100,400 | — | — |
| 2016-10-24 | $18.20 | $34.47 | 100,200 | — | — |
| 2016-10-21 | $18.20 | $34.47 | 105,700 | — | — |
| 2016-10-20 | $18.10 | $34.28 | 74,400 | — | — |
| 2016-10-19 | $18.10 | $34.28 | 101,400 | — | — |
| 2016-10-18 | $18.30 | $34.66 | 90,700 | — | — |
| 2016-10-17 | $18.20 | $34.47 | 81,300 | — | — |
| 2016-10-14 | $17.90 | $33.91 | 108,000 | — | — |
| 2016-10-13 | $18.09 | $34.27 | 84,000 | — | — |
| 2016-10-12 | $18.16 | $34.40 | 116,300 | — | — |
| 2016-10-11 | $18.07 | $34.23 | 99,700 | — | — |
| 2016-10-10 | $18.34 | $34.74 | 84,800 | — | — |
| 2016-10-07 | $18.07 | $34.23 | 232,300 | — | — |
| 2016-10-06 | $18.26 | $34.59 | 78,500 | — | — |
| 2016-10-05 | $18.21 | $34.49 | 111,100 | — | — |
| 2016-10-04 | $18.17 | $34.42 | 160,400 | — | — |
| 2016-10-03 | $18.08 | $34.25 | 158,200 | — | — |
| 2016-09-30 | $18.38 | $34.81 | 162,200 | — | — |
| 2016-09-29 | $18.50 | $35.04 | 109,000 | — | — |
| 2016-09-28 | $18.71 | $35.44 | 159,500 | — | — |
| 2016-09-27 | $18.41 | $34.87 | 190,300 | — | — |
| 2016-09-26 | $18.61 | $35.25 | 168,600 | — | — |
| 2016-09-23 | $18.96 | $35.91 | 208,900 | — | — |
| 2016-09-22 | $19.02 | $36.03 | 212,100 | — | — |
| 2016-09-21 | $18.60 | $35.23 | 186,300 | — | — |
| 2016-09-20 | $18.17 | $34.42 | 188,000 | — | — |
| 2016-09-19 | $18.25 | $34.57 | 201,800 | — | — |
| 2016-09-16 | $17.92 | $33.94 | 661,000 | — | — |
| 2016-09-15 | $17.60 | $33.34 | 270,300 | — | — |
| 2016-09-14 | $17.65 | $33.43 | 99,100 | — | — |
| 2016-09-13 | $17.81 | $33.73 | 198,100 | — | — |
| 2016-09-12 | $18.56 | $35.16 | 178,000 | — | — |
| 2016-09-09 | $18.45 | $34.95 | 222,700 | — | — |
| 2016-09-08 | $19.20 | $36.37 | 200,000 | — | — |
| 2016-09-07 | $19.24 | $36.44 | 172,100 | — | — |
| 2016-09-06 | $19.23 | $36.42 | 181,000 | — | — |
| 2016-09-02 | $19.18 | $36.33 | 162,100 | — | — |
| 2016-09-01 | $18.98 | $35.95 | 161,000 | — | — |
| 2016-08-31 | $18.89 | $35.78 | 248,300 | — | — |
| 2016-08-30 | $18.89 | $35.78 | 260,100 | — | — |
| 2016-08-29 | $18.86 | $35.72 | 250,900 | — | — |
| 2016-08-26 | $18.85 | $35.70 | 314,400 | — | — |
| 2016-08-25 | $19.34 | $36.63 | 181,000 | — | — |
| 2016-08-24 | $19.40 | $36.75 | 202,300 | — | — |
| 2016-08-23 | $19.68 | $37.28 | 107,500 | — | — |
| 2016-08-22 | $19.37 | $36.69 | 106,700 | — | — |
| 2016-08-19 | $19.43 | $36.80 | 156,100 | — | — |
| 2016-08-18 | $19.34 | $36.63 | 106,200 | — | — |
| 2016-08-17 | $19.29 | $36.54 | 88,300 | — | — |
| 2016-08-16 | $19.12 | $36.22 | 113,700 | — | — |
| 2016-08-15 | $19.27 | $36.50 | 116,600 | — | — |
| 2016-08-12 | $19.14 | $36.25 | 114,300 | — | — |
| 2016-08-11 | $19.04 | $36.06 | 310,900 | — | — |
| 2016-08-10 | $19.04 | $36.06 | 157,700 | — | — |
| 2016-08-09 | $19.01 | $36.01 | 123,200 | — | — |
| 2016-08-08 | $18.88 | $35.76 | 101,800 | — | — |
| 2016-08-05 | $18.89 | $35.78 | 152,200 | — | — |
| 2016-08-04 | $18.54 | $35.12 | 135,400 | — | — |
| 2016-08-03 | $18.51 | $35.06 | 154,900 | — | — |
| 2016-08-02 | $18.59 | $35.21 | 180,400 | — | — |
| 2016-08-01 | $18.69 | $35.40 | 152,300 | — | — |
| 2016-07-29 | $18.43 | $34.91 | 120,400 | — | — |
| 2016-07-28 | $18.57 | $35.17 | 94,100 | — | — |
| 2016-07-27 | $18.46 | $34.97 | 79,700 | — | — |
| 2016-07-26 | $18.42 | $34.89 | 79,100 | — | — |
| 2016-07-25 | $18.31 | $34.68 | 84,200 | — | — |
| 2016-07-22 | $18.41 | $34.87 | 116,000 | — | — |
| 2016-07-21 | $18.34 | $34.74 | 85,400 | — | — |
| 2016-07-20 | $18.41 | $34.87 | 145,000 | — | — |
| 2016-07-19 | $18.00 | $34.09 | 124,600 | — | — |
| 2016-07-18 | $18.23 | $34.53 | 124,500 | — | — |
| 2016-07-15 | $18.21 | $34.49 | 185,100 | — | — |
| 2016-07-14 | $18.17 | $34.42 | 95,200 | — | — |
| 2016-07-13 | $18.20 | $34.47 | 129,000 | — | — |
| 2016-07-12 | $18.35 | $34.76 | 172,600 | — | — |
| 2016-07-11 | $18.11 | $34.30 | 117,700 | — | — |
| 2016-07-08 | $17.82 | $33.75 | 155,000 | — | — |
| 2016-07-07 | $17.37 | $32.90 | 106,300 | — | — |
| 2016-07-06 | $17.45 | $33.05 | 125,500 | — | — |
| 2016-07-05 | $17.43 | $33.02 | 156,600 | — | — |
| 2016-07-01 | $17.59 | $33.32 | 155,800 | — | — |
| 2016-06-30 | $17.72 | $33.56 | 176,700 | — | — |
| 2016-06-29 | $17.39 | $32.94 | 145,200 | — | — |
| 2016-06-28 | $16.95 | $32.11 | 230,300 | — | — |
| 2016-06-27 | $16.65 | $31.54 | 328,300 | — | — |
| 2016-06-24 | $17.24 | $32.66 | 651,400 | — | — |
| 2016-06-23 | $17.56 | $33.26 | 308,100 | — | — |
| 2016-06-22 | $16.96 | $32.12 | 190,400 | — | — |
| 2016-06-21 | $16.90 | $32.01 | 166,100 | — | — |
| 2016-06-20 | $17.52 | $33.19 | 230,100 | — | — |
| 2016-06-17 | $17.09 | $32.37 | 415,000 | — | — |
| 2016-06-16 | $16.95 | $32.11 | 127,000 | — | — |
| 2016-06-15 | $16.89 | $31.99 | 100,800 | — | — |
| 2016-06-14 | $16.78 | $31.78 | 189,800 | — | — |
| 2016-06-13 | $16.76 | $31.75 | 183,900 | — | — |
| 2016-06-10 | $17.24 | $32.66 | 175,500 | — | — |
| 2016-06-09 | $17.58 | $33.30 | 194,700 | — | — |
| 2016-06-08 | $18.03 | $34.15 | 167,800 | — | — |
| 2016-06-07 | $17.76 | $33.64 | 225,100 | — | — |
| 2016-06-06 | $17.63 | $33.39 | 240,000 | — | — |
| 2016-06-03 | $17.28 | $32.73 | 187,100 | — | — |
| 2016-06-02 | $17.36 | $32.88 | 253,400 | — | — |
| 2016-06-01 | $17.39 | $32.94 | 525,100 | — | — |
| 2016-05-31 | $17.38 | $32.92 | 332,300 | — | — |
| 2016-05-27 | $17.31 | $32.79 | 91,000 | — | — |
| 2016-05-26 | $17.27 | $32.71 | 84,500 | — | — |
| 2016-05-25 | $17.33 | $32.83 | 156,100 | — | — |
| 2016-05-24 | $17.30 | $32.77 | 331,900 | — | — |
| 2016-05-23 | $16.94 | $32.09 | 146,200 | — | — |
| 2016-05-20 | $16.88 | $31.97 | 200,100 | — | — |
| 2016-05-19 | $16.76 | $31.75 | 277,300 | — | — |
| 2016-05-18 | $16.80 | $31.82 | 295,600 | — | — |
| 2016-05-17 | $16.70 | $31.63 | 368,400 | — | — |
| 2016-05-16 | $16.82 | $31.86 | 328,200 | — | — |
| 2016-05-13 | $16.72 | $31.67 | 294,100 | — | — |
| 2016-05-12 | $16.77 | $31.76 | 406,200 | — | — |
| 2016-05-11 | $16.61 | $31.46 | 226,300 | — | — |
| 2016-05-10 | $16.85 | $31.92 | 228,600 | — | — |
| 2016-05-09 | $16.83 | $31.88 | 208,800 | — | — |
| 2016-05-06 | $16.98 | $32.16 | 373,100 | — | — |
| 2016-05-05 | $16.54 | $31.33 | 300,800 | — | — |
| 2016-05-04 | $16.64 | $31.52 | 270,400 | — | — |
| 2016-05-03 | $16.96 | $32.12 | 170,200 | — | — |
| 2016-05-02 | $17.18 | $32.54 | 203,100 | — | — |
| 2016-04-29 | $16.85 | $31.92 | 144,100 | — | — |
| 2016-04-28 | $17.10 | $32.39 | 137,700 | — | — |
| 2016-04-27 | $17.47 | $33.09 | 163,600 | — | — |
| 2016-04-26 | $17.42 | $33.00 | 222,400 | — | — |
| 2016-04-25 | $17.36 | $32.88 | 159,300 | — | — |
| 2016-04-22 | $17.25 | $32.67 | 121,100 | — | — |
| 2016-04-21 | $16.94 | $32.09 | 222,400 | — | — |
| 2016-04-20 | $17.43 | $33.02 | 186,700 | — | — |
| 2016-04-19 | $17.27 | $32.71 | 185,900 | — | — |
| 2016-04-18 | $17.06 | $32.31 | 188,100 | — | — |
| 2016-04-15 | $17.13 | $32.45 | 159,000 | — | — |
| 2016-04-14 | $16.93 | $32.07 | 114,700 | — | — |
| 2016-04-13 | $16.89 | $31.99 | 140,300 | — | — |
| 2016-04-12 | $16.65 | $31.54 | 131,400 | — | — |
| 2016-04-11 | $16.69 | $31.61 | 109,600 | — | — |
| 2016-04-08 | $16.56 | $31.37 | 162,800 | — | — |
| 2016-04-07 | $16.47 | $31.20 | 200,000 | — | — |
| 2016-04-06 | $16.32 | $30.91 | 197,300 | — | — |
| 2016-04-05 | $16.17 | $30.63 | 195,300 | — | — |
| 2016-04-04 | $16.08 | $30.46 | 208,300 | — | — |
| 2016-04-01 | $16.40 | $31.06 | 211,800 | — | — |
| 2016-03-31 | $17.15 | $32.48 | 274,400 | — | — |
| 2016-03-30 | $16.73 | $31.69 | 303,300 | — | — |
| 2016-03-29 | $16.56 | $31.37 | 271,100 | — | — |
| 2016-03-28 | $15.83 | $29.98 | 174,100 | — | — |
| 2016-03-24 | $15.54 | $29.44 | 286,700 | — | — |
| 2016-03-23 | $15.46 | $29.28 | 205,600 | — | — |
| 2016-03-22 | $16.29 | $30.86 | 142,500 | — | — |
| 2016-03-21 | $16.46 | $31.18 | 149,400 | — | — |
| 2016-03-18 | $16.50 | $31.25 | 330,700 | — | — |
| 2016-03-17 | $16.54 | $31.33 | 138,800 | — | — |
| 2016-03-16 | $15.79 | $29.91 | 296,100 | — | — |
| 2016-03-15 | $15.65 | $29.64 | 241,000 | — | — |
| 2016-03-14 | $15.93 | $30.17 | 214,900 | — | — |
| 2016-03-11 | $16.00 | $30.31 | 299,200 | — | — |
| 2016-03-10 | $15.73 | $29.80 | 198,400 | — | — |
| 2016-03-09 | $16.04 | $30.38 | 154,200 | — | — |
| 2016-03-08 | $16.09 | $30.48 | 220,900 | — | — |
| 2016-03-07 | $16.25 | $30.78 | 207,000 | — | — |
| 2016-03-04 | $16.57 | $31.39 | 252,600 | — | — |
| 2016-03-03 | $16.53 | $31.31 | 312,100 | — | — |
| 2016-03-02 | $16.08 | $30.46 | 234,200 | — | — |
| 2016-03-01 | $15.69 | $29.72 | 271,300 | — | — |
| 2016-02-29 | $15.21 | $28.81 | 303,400 | — | — |
| 2016-02-26 | $15.49 | $29.34 | 219,700 | — | — |
| 2016-02-25 | $15.39 | $29.15 | 198,300 | — | — |
| 2016-02-24 | $15.24 | $28.87 | 613,200 | — | — |
| 2016-02-23 | $15.30 | $28.98 | 236,800 | — | — |
| 2016-02-22 | $15.04 | $28.49 | 318,000 | — | — |
| 2016-02-19 | $15.03 | $28.47 | 234,900 | — | — |
| 2016-02-18 | $15.00 | $28.41 | 247,000 | — | — |
| 2016-02-17 | $15.04 | $28.49 | 468,900 | — | — |
| 2016-02-16 | $15.04 | $28.49 | 470,200 | — | — |
| 2016-02-12 | $14.99 | $28.39 | 328,600 | — | — |
| 2016-02-11 | $14.86 | $28.15 | 321,500 | — | — |
| 2016-02-10 | $14.98 | $28.37 | 324,200 | — | — |
| 2016-02-09 | $14.90 | $28.22 | 473,600 | — | — |
| 2016-02-08 | $14.95 | $28.32 | 600,600 | — | — |
| 2016-02-05 | $14.80 | $28.03 | 433,100 | — | — |
| 2016-02-04 | $14.62 | $27.69 | 318,600 | — | — |
| 2016-02-03 | $14.43 | $27.33 | 487,000 | — | — |
| 2016-02-02 | $14.85 | $28.13 | 572,800 | — | — |
| 2016-02-01 | $14.89 | $28.20 | 1,191,800 | — | — |
| 2016-01-29 | $15.91 | $30.14 | 476,700 | — | — |
| 2016-01-28 | $15.40 | $29.17 | 237,500 | — | — |
| 2016-01-27 | $15.64 | $29.62 | 244,100 | — | — |
| 2016-01-26 | $15.99 | $30.29 | 252,300 | — | — |
| 2016-01-25 | $15.75 | $29.83 | 315,600 | — | — |
| 2016-01-22 | $16.10 | $30.50 | 317,700 | — | — |
| 2016-01-21 | $15.96 | $30.23 | 341,200 | — | — |
| 2016-01-20 | $15.56 | $29.47 | 367,400 | — | — |
| 2016-01-19 | $15.62 | $29.59 | 289,000 | — | — |
| 2016-01-15 | $15.62 | $29.59 | 415,800 | — | — |
| 2016-01-14 | $16.18 | $30.65 | 474,400 | — | — |
| 2016-01-13 | $15.55 | $29.45 | 382,000 | — | — |
| 2016-01-12 | $16.04 | $30.38 | 529,600 | — | — |
| 2016-01-11 | $16.55 | $31.35 | 311,100 | — | — |
| 2016-01-08 | $16.58 | $31.41 | 335,100 | — | — |
| 2016-01-07 | $16.85 | $31.92 | 264,000 | — | — |
| 2016-01-06 | $17.27 | $32.71 | 189,800 | — | — |
| 2016-01-05 | $17.68 | $33.49 | 272,000 | — | — |
| 2016-01-04 | $17.69 | $33.51 | 330,700 | — | — |