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
- 1999-10-26 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 | $23.25 | $47.54 | 22,800 | — | — |
| 2016-12-29 | $24.55 | $50.20 | 12,900 | — | — |
| 2016-12-28 | $23.25 | $47.54 | 9,000 | — | — |
| 2016-12-27 | $23.50 | $48.05 | 23,900 | — | — |
| 2016-12-23 | $23.50 | $48.05 | 5,000 | — | — |
| 2016-12-22 | $23.40 | $47.85 | 25,300 | — | — |
| 2016-12-21 | $24.00 | $49.07 | 21,400 | — | — |
| 2016-12-20 | $24.45 | $49.99 | 12,100 | — | — |
| 2016-12-19 | $24.15 | $49.38 | 22,400 | — | — |
| 2016-12-16 | $23.60 | $48.26 | 139,600 | — | — |
| 2016-12-15 | $23.70 | $48.46 | 32,600 | — | — |
| 2016-12-14 | $23.80 | $48.66 | 17,200 | — | — |
| 2016-12-13 | $23.55 | $48.15 | 21,500 | — | — |
| 2016-12-12 | $23.80 | $48.66 | 23,600 | — | — |
| 2016-12-09 | $24.35 | $49.79 | 19,200 | — | — |
| 2016-12-08 | $23.85 | $48.77 | 15,500 | — | — |
| 2016-12-07 | $23.80 | $48.66 | 34,400 | — | — |
| 2016-12-06 | $23.85 | $48.77 | 47,500 | — | — |
| 2016-12-05 | $24.80 | $50.71 | 56,000 | — | — |
| 2016-12-02 | $20.40 | $41.71 | 5,600 | — | — |
| 2016-12-01 | $20.70 | $42.33 | 12,000 | — | — |
| 2016-11-30 | $20.70 | $42.33 | 6,600 | — | — |
| 2016-11-29 | $20.55 | $42.02 | 17,200 | — | — |
| 2016-11-28 | $20.65 | $41.90 | 9,400 | — | — |
| 2016-11-25 | $21.60 | $43.82 | 2,100 | — | — |
| 2016-11-23 | $21.55 | $43.72 | 26,800 | — | — |
| 2016-11-22 | $21.90 | $44.43 | 17,300 | — | — |
| 2016-11-21 | $20.50 | $41.59 | 31,400 | — | — |
| 2016-11-18 | $20.40 | $41.39 | 12,400 | — | — |
| 2016-11-17 | $20.00 | $40.58 | 23,500 | — | — |
| 2016-11-16 | $19.30 | $39.16 | 20,800 | — | — |
| 2016-11-15 | $20.05 | $40.68 | 8,900 | — | — |
| 2016-11-14 | $20.35 | $41.29 | 21,500 | — | — |
| 2016-11-11 | $19.80 | $40.17 | 38,000 | — | — |
| 2016-11-10 | $19.70 | $39.97 | 23,400 | — | — |
| 2016-11-09 | $18.10 | $36.72 | 13,800 | — | — |
| 2016-11-08 | $17.55 | $35.61 | 5,500 | — | — |
| 2016-11-07 | $17.20 | $34.90 | 15,000 | — | — |
| 2016-11-04 | $17.40 | $35.30 | 5,700 | — | — |
| 2016-11-03 | $17.45 | $35.40 | 10,900 | — | — |
| 2016-11-02 | $16.60 | $33.68 | 6,900 | — | — |
| 2016-11-01 | $16.75 | $33.98 | 7,300 | — | — |
| 2016-10-31 | $17.20 | $34.90 | 13,500 | — | — |
| 2016-10-28 | $17.93 | $36.38 | 5,700 | — | — |
| 2016-10-27 | $17.53 | $35.57 | 8,900 | — | — |
| 2016-10-26 | $17.84 | $36.20 | 11,500 | — | — |
| 2016-10-25 | $17.78 | $36.07 | 2,700 | — | — |
| 2016-10-24 | $17.91 | $36.34 | 15,200 | — | — |
| 2016-10-21 | $17.94 | $36.40 | 6,400 | — | — |
| 2016-10-20 | $17.86 | $36.24 | 3,300 | — | — |
| 2016-10-19 | $18.00 | $36.52 | 18,700 | — | — |
| 2016-10-18 | $17.96 | $36.44 | 6,500 | — | — |
| 2016-10-17 | $18.12 | $36.76 | 10,300 | — | — |
| 2016-10-14 | $18.03 | $36.58 | 4,600 | — | — |
| 2016-10-13 | $18.03 | $36.58 | 5,600 | — | — |
| 2016-10-12 | $18.10 | $36.72 | 6,000 | — | — |
| 2016-10-11 | $17.99 | $36.50 | 8,900 | — | — |
| 2016-10-10 | $18.37 | $37.27 | 12,900 | — | — |
| 2016-10-07 | $18.30 | $37.13 | 5,300 | — | — |
| 2016-10-06 | $18.37 | $37.27 | 7,900 | — | — |
| 2016-10-05 | $18.21 | $36.95 | 10,900 | — | — |
| 2016-10-04 | $18.15 | $36.82 | 9,800 | — | — |
| 2016-10-03 | $17.96 | $36.44 | 7,800 | — | — |
| 2016-09-30 | $18.22 | $36.97 | 10,400 | — | — |
| 2016-09-29 | $18.00 | $36.52 | 10,800 | — | — |
| 2016-09-28 | $18.24 | $37.01 | 15,200 | — | — |
| 2016-09-27 | $17.86 | $36.24 | 4,800 | — | — |
| 2016-09-26 | $17.99 | $36.50 | 7,700 | — | — |
| 2016-09-23 | $18.18 | $36.89 | 12,100 | — | — |
| 2016-09-22 | $18.21 | $36.95 | 18,700 | — | — |
| 2016-09-21 | $18.07 | $36.66 | 10,300 | — | — |
| 2016-09-20 | $18.01 | $36.54 | 11,700 | — | — |
| 2016-09-19 | $18.05 | $36.62 | 17,200 | — | — |
| 2016-09-16 | $18.01 | $36.54 | 48,000 | — | — |
| 2016-09-15 | $18.00 | $36.52 | 7,900 | — | — |
| 2016-09-14 | $17.83 | $36.18 | 7,400 | — | — |
| 2016-09-13 | $17.73 | $35.97 | 18,700 | — | — |
| 2016-09-12 | $18.00 | $36.52 | 16,900 | — | — |
| 2016-09-09 | $17.61 | $35.73 | 7,200 | — | — |
| 2016-09-08 | $17.85 | $36.22 | 12,700 | — | — |
| 2016-09-07 | $17.73 | $35.97 | 30,400 | — | — |
| 2016-09-06 | $17.59 | $35.69 | 23,100 | — | — |
| 2016-09-02 | $17.90 | $36.32 | 26,700 | — | — |
| 2016-09-01 | $17.67 | $35.85 | 11,300 | — | — |
| 2016-08-31 | $17.59 | $35.69 | 14,400 | — | — |
| 2016-08-30 | $17.46 | $35.42 | 6,700 | — | — |
| 2016-08-29 | $17.56 | $35.30 | 6,400 | — | — |
| 2016-08-26 | $17.49 | $35.16 | 11,900 | — | — |
| 2016-08-25 | $17.55 | $35.28 | 10,800 | — | — |
| 2016-08-24 | $17.51 | $35.20 | 13,900 | — | — |
| 2016-08-23 | $17.45 | $35.08 | 8,800 | — | — |
| 2016-08-22 | $17.40 | $34.98 | 11,500 | — | — |
| 2016-08-19 | $17.52 | $35.22 | 18,800 | — | — |
| 2016-08-18 | $17.62 | $35.42 | 12,100 | — | — |
| 2016-08-17 | $17.18 | $34.54 | 9,100 | — | — |
| 2016-08-16 | $17.20 | $34.58 | 20,300 | — | — |
| 2016-08-15 | $17.67 | $35.52 | 15,300 | — | — |
| 2016-08-12 | $17.58 | $35.34 | 12,400 | — | — |
| 2016-08-11 | $17.45 | $35.08 | 11,700 | — | — |
| 2016-08-10 | $17.35 | $34.88 | 22,200 | — | — |
| 2016-08-09 | $17.52 | $35.22 | 11,700 | — | — |
| 2016-08-08 | $17.13 | $34.44 | 4,100 | — | — |
| 2016-08-05 | $17.29 | $34.76 | 13,200 | — | — |
| 2016-08-04 | $17.43 | $35.04 | 7,300 | — | — |
| 2016-08-03 | $17.81 | $35.81 | 16,300 | — | — |
| 2016-08-02 | $17.71 | $35.60 | 7,800 | — | — |
| 2016-08-01 | $17.54 | $35.26 | 7,800 | — | — |
| 2016-07-29 | $17.74 | $35.66 | 14,900 | — | — |
| 2016-07-28 | $17.80 | $35.79 | 24,900 | — | — |
| 2016-07-27 | $17.84 | $35.87 | 38,500 | — | — |
| 2016-07-26 | $17.56 | $35.30 | 13,400 | — | — |
| 2016-07-25 | $17.39 | $34.96 | 47,600 | — | — |
| 2016-07-22 | $16.99 | $34.16 | 40,200 | — | — |
| 2016-07-21 | $17.93 | $36.05 | 13,900 | — | — |
| 2016-07-20 | $17.57 | $35.32 | 16,600 | — | — |
| 2016-07-19 | $17.35 | $34.88 | 16,700 | — | — |
| 2016-07-18 | $17.24 | $34.66 | 6,700 | — | — |
| 2016-07-15 | $17.19 | $34.56 | 18,800 | — | — |
| 2016-07-14 | $17.16 | $34.50 | 12,700 | — | — |
| 2016-07-13 | $17.19 | $34.56 | 15,800 | — | — |
| 2016-07-12 | $16.93 | $34.04 | 17,600 | — | — |
| 2016-07-11 | $16.68 | $33.53 | 16,200 | — | — |
| 2016-07-08 | $16.25 | $32.67 | 15,600 | — | — |
| 2016-07-07 | $15.82 | $31.80 | 21,300 | — | — |
| 2016-07-06 | $15.80 | $31.76 | 16,400 | — | — |
| 2016-07-05 | $15.78 | $31.72 | 10,700 | — | — |
| 2016-07-01 | $15.75 | $31.66 | 13,500 | — | — |
| 2016-06-30 | $15.80 | $31.76 | 66,200 | — | — |
| 2016-06-29 | $15.89 | $31.95 | 18,200 | — | — |
| 2016-06-28 | $15.85 | $31.86 | 22,000 | — | — |
| 2016-06-27 | $15.70 | $31.56 | 53,400 | — | — |
| 2016-06-24 | $15.90 | $31.97 | 837,800 | — | — |
| 2016-06-23 | $17.00 | $34.18 | 53,400 | — | — |
| 2016-06-22 | $16.85 | $33.88 | 28,500 | — | — |
| 2016-06-21 | $16.81 | $33.79 | 20,900 | — | — |
| 2016-06-20 | $16.82 | $33.81 | 20,300 | — | — |
| 2016-06-17 | $16.76 | $33.69 | 128,900 | — | — |
| 2016-06-16 | $16.55 | $33.27 | 25,100 | — | — |
| 2016-06-15 | $16.49 | $33.15 | 17,800 | — | — |
| 2016-06-14 | $16.36 | $32.89 | 6,700 | — | — |
| 2016-06-13 | $16.60 | $33.37 | 18,600 | — | — |
| 2016-06-10 | $16.65 | $33.47 | 14,100 | — | — |
| 2016-06-09 | $16.34 | $32.85 | 5,100 | — | — |
| 2016-06-08 | $16.63 | $33.43 | 4,500 | — | — |
| 2016-06-07 | $16.57 | $33.31 | 20,300 | — | — |
| 2016-06-06 | $16.41 | $32.99 | 7,100 | — | — |
| 2016-06-03 | $16.69 | $33.55 | 3,700 | — | — |
| 2016-06-02 | $16.71 | $33.59 | 4,000 | — | — |
| 2016-06-01 | $16.72 | $33.61 | 4,000 | — | — |
| 2016-05-31 | $16.77 | $33.71 | 9,500 | — | — |
| 2016-05-27 | $17.00 | $34.18 | 4,200 | — | — |
| 2016-05-26 | $16.97 | $33.79 | 4,900 | — | — |
| 2016-05-25 | $17.18 | $34.21 | 6,000 | — | — |
| 2016-05-24 | $17.10 | $34.05 | 7,600 | — | — |
| 2016-05-23 | $17.10 | $34.05 | 7,700 | — | — |
| 2016-05-20 | $17.05 | $33.95 | 2,100 | — | — |
| 2016-05-19 | $17.11 | $34.07 | 11,500 | — | — |
| 2016-05-18 | $17.13 | $34.11 | 6,900 | — | — |
| 2016-05-17 | $17.11 | $34.07 | 2,400 | — | — |
| 2016-05-16 | $17.24 | $34.33 | 5,600 | — | — |
| 2016-05-13 | $17.10 | $34.05 | 9,900 | — | — |
| 2016-05-12 | $17.01 | $33.87 | 5,600 | — | — |
| 2016-05-11 | $17.10 | $34.05 | 3,400 | — | — |
| 2016-05-10 | $17.05 | $33.95 | 6,100 | — | — |
| 2016-05-09 | $17.03 | $33.91 | 12,900 | — | — |
| 2016-05-06 | $17.05 | $33.95 | 5,100 | — | — |
| 2016-05-05 | $16.91 | $33.68 | 5,700 | — | — |
| 2016-05-04 | $17.01 | $33.87 | 5,200 | — | — |
| 2016-05-03 | $17.02 | $33.89 | 10,800 | — | — |
| 2016-05-02 | $16.92 | $33.70 | 11,200 | — | — |
| 2016-04-29 | $17.10 | $34.05 | 3,500 | — | — |
| 2016-04-28 | $17.13 | $34.11 | 5,000 | — | — |
| 2016-04-27 | $17.20 | $34.25 | 6,900 | — | — |
| 2016-04-26 | $17.15 | $34.15 | 17,000 | — | — |
| 2016-04-25 | $16.95 | $33.76 | 24,200 | — | — |
| 2016-04-22 | $16.91 | $33.68 | 4,700 | — | — |
| 2016-04-21 | $16.95 | $33.76 | 8,600 | — | — |
| 2016-04-20 | $16.95 | $33.76 | 8,100 | — | — |
| 2016-04-19 | $16.95 | $33.76 | 5,500 | — | — |
| 2016-04-18 | $16.84 | $33.54 | 5,900 | — | — |
| 2016-04-15 | $16.82 | $33.50 | 6,300 | — | — |
| 2016-04-14 | $16.89 | $33.64 | 7,700 | — | — |
| 2016-04-13 | $16.90 | $33.66 | 6,100 | — | — |
| 2016-04-12 | $16.80 | $33.46 | 8,400 | — | — |
| 2016-04-11 | $16.70 | $33.26 | 6,500 | — | — |
| 2016-04-08 | $16.67 | $33.20 | 10,400 | — | — |
| 2016-04-07 | $16.76 | $33.38 | 13,800 | — | — |
| 2016-04-06 | $16.76 | $33.38 | 10,900 | — | — |
| 2016-04-05 | $16.82 | $33.50 | 10,000 | — | — |
| 2016-04-04 | $16.50 | $32.86 | 16,200 | — | — |
| 2016-04-01 | $16.45 | $32.76 | 10,200 | — | — |
| 2016-03-31 | $16.07 | $32.00 | 9,400 | — | — |
| 2016-03-30 | $16.27 | $32.40 | 15,700 | — | — |
| 2016-03-29 | $16.10 | $32.06 | 11,400 | — | — |
| 2016-03-28 | $16.22 | $32.30 | 8,100 | — | — |
| 2016-03-24 | $16.11 | $32.08 | 2,700 | — | — |
| 2016-03-23 | $16.23 | $32.32 | 4,700 | — | — |
| 2016-03-22 | $16.18 | $32.22 | 16,900 | — | — |
| 2016-03-21 | $16.22 | $32.30 | 8,800 | — | — |
| 2016-03-18 | $16.35 | $32.56 | 4,500 | — | — |
| 2016-03-17 | $16.38 | $32.62 | 5,100 | — | — |
| 2016-03-16 | $16.37 | $32.60 | 5,000 | — | — |
| 2016-03-15 | $16.45 | $32.76 | 5,100 | — | — |
| 2016-03-14 | $16.42 | $32.70 | 9,900 | — | — |
| 2016-03-11 | $16.33 | $32.52 | 8,300 | — | — |
| 2016-03-10 | $16.50 | $32.86 | 7,000 | — | — |
| 2016-03-09 | $16.40 | $32.66 | 10,600 | — | — |
| 2016-03-08 | $16.24 | $32.34 | 6,000 | — | — |
| 2016-03-07 | $16.14 | $32.14 | 6,300 | — | — |
| 2016-03-04 | $16.18 | $32.22 | 44,700 | — | — |
| 2016-03-03 | $16.22 | $32.30 | 9,200 | — | — |
| 2016-03-02 | $16.38 | $32.62 | 11,400 | — | — |
| 2016-03-01 | $16.38 | $32.62 | 12,000 | — | — |
| 2016-02-29 | $16.00 | $31.86 | 15,400 | — | — |
| 2016-02-26 | $16.40 | $32.66 | 14,600 | — | — |
| 2016-02-25 | $16.44 | $32.42 | 16,700 | — | — |
| 2016-02-24 | $16.35 | $32.24 | 18,000 | — | — |
| 2016-02-23 | $16.09 | $31.73 | 7,900 | — | — |
| 2016-02-22 | $16.15 | $31.85 | 70,400 | — | — |
| 2016-02-19 | $16.01 | $31.57 | 8,600 | — | — |
| 2016-02-18 | $16.00 | $31.55 | 5,500 | — | — |
| 2016-02-17 | $16.10 | $31.75 | 3,100 | — | — |
| 2016-02-16 | $16.17 | $31.89 | 6,500 | — | — |
| 2016-02-12 | $16.03 | $31.61 | 1,300 | — | — |
| 2016-02-11 | $15.98 | $31.51 | 4,200 | — | — |
| 2016-02-10 | $16.23 | $32.01 | 10,500 | — | — |
| 2016-02-09 | $16.18 | $31.91 | 3,300 | — | — |
| 2016-02-08 | $16.30 | $32.14 | 3,600 | — | — |
| 2016-02-05 | $16.28 | $32.11 | 5,500 | — | — |
| 2016-02-04 | $16.51 | $32.56 | 84,800 | — | — |
| 2016-02-03 | $16.29 | $32.12 | 7,100 | — | — |
| 2016-02-02 | $16.41 | $32.36 | 79,300 | — | — |
| 2016-02-01 | $16.35 | $32.24 | 3,200 | — | — |
| 2016-01-29 | $16.35 | $32.24 | 5,800 | — | — |
| 2016-01-28 | $16.35 | $32.24 | 4,200 | — | — |
| 2016-01-27 | $16.30 | $32.14 | 3,600 | — | — |
| 2016-01-26 | $16.30 | $32.14 | 4,400 | — | — |
| 2016-01-25 | $16.14 | $31.83 | 5,600 | — | — |
| 2016-01-22 | $16.39 | $32.32 | 25,600 | — | — |
| 2016-01-21 | $16.07 | $31.69 | 6,000 | — | — |
| 2016-01-20 | $16.14 | $31.83 | 5,700 | — | — |
| 2016-01-19 | $15.83 | $31.22 | 6,400 | — | — |
| 2016-01-15 | $15.88 | $31.32 | 10,000 | — | — |
| 2016-01-14 | $16.18 | $31.91 | 39,400 | — | — |
| 2016-01-13 | $16.17 | $31.89 | 37,100 | — | — |
| 2016-01-12 | $16.25 | $32.05 | 7,500 | — | — |
| 2016-01-11 | $16.11 | $31.77 | 3,300 | — | — |
| 2016-01-08 | $16.15 | $31.85 | 3,300 | — | — |
| 2016-01-07 | $16.24 | $32.03 | 6,300 | — | — |
| 2016-01-06 | $16.38 | $32.30 | 39,000 | — | — |
| 2016-01-05 | $16.27 | $32.09 | 12,200 | — | — |
| 2016-01-04 | $16.30 | $32.14 | 12,100 | — | — |