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
- 2003-10-07 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 | $21.51 | $23.01 | 68,500 | — | — |
| 2016-12-29 | $20.30 | $21.71 | 35,000 | — | — |
| 2016-12-28 | $20.28 | $21.69 | 38,800 | — | — |
| 2016-12-27 | $20.13 | $21.53 | 49,800 | — | — |
| 2016-12-23 | $19.92 | $21.31 | 25,700 | — | — |
| 2016-12-22 | $19.84 | $21.22 | 21,700 | — | — |
| 2016-12-21 | $19.90 | $21.23 | 57,100 | — | — |
| 2016-12-20 | $19.78 | $21.10 | 80,600 | — | — |
| 2016-12-19 | $19.75 | $21.07 | 56,400 | — | — |
| 2016-12-16 | $19.80 | $21.12 | 259,600 | — | — |
| 2016-12-15 | $19.39 | $20.68 | 68,300 | — | — |
| 2016-12-14 | $19.28 | $20.57 | 78,200 | — | — |
| 2016-12-13 | $19.66 | $20.97 | 32,800 | — | — |
| 2016-12-12 | $19.41 | $20.71 | 19,500 | — | — |
| 2016-12-09 | $19.73 | $21.05 | 43,100 | — | — |
| 2016-12-08 | $19.72 | $21.04 | 71,300 | — | — |
| 2016-12-07 | $18.93 | $20.19 | 45,700 | — | — |
| 2016-12-06 | $18.85 | $20.11 | 42,900 | — | — |
| 2016-12-05 | $18.41 | $19.64 | 50,500 | — | — |
| 2016-12-02 | $18.03 | $19.23 | 30,500 | — | — |
| 2016-12-01 | $18.06 | $19.27 | 52,800 | — | — |
| 2016-11-30 | $17.94 | $19.14 | 225,500 | — | — |
| 2016-11-29 | $17.90 | $19.09 | 38,000 | — | — |
| 2016-11-28 | $18.49 | $19.72 | 45,600 | — | — |
| 2016-11-25 | $19.20 | $20.48 | 36,400 | — | — |
| 2016-11-23 | $19.72 | $21.04 | 56,500 | — | — |
| 2016-11-22 | $19.73 | $21.05 | 114,600 | — | — |
| 2016-11-21 | $19.70 | $21.01 | 41,700 | — | — |
| 2016-11-18 | $19.75 | $21.07 | 59,600 | — | — |
| 2016-11-17 | $19.70 | $21.01 | 56,100 | — | — |
| 2016-11-16 | $19.70 | $21.01 | 111,200 | — | — |
| 2016-11-15 | $19.70 | $21.01 | 30,500 | — | — |
| 2016-11-14 | $19.65 | $20.96 | 55,600 | — | — |
| 2016-11-11 | $19.70 | $21.01 | 92,900 | — | — |
| 2016-11-10 | $19.64 | $20.95 | 52,500 | — | — |
| 2016-11-09 | $19.70 | $21.01 | 48,200 | — | — |
| 2016-11-08 | $19.28 | $20.57 | 15,300 | — | — |
| 2016-11-07 | $19.23 | $20.51 | 24,600 | — | — |
| 2016-11-04 | $18.79 | $20.04 | 30,500 | — | — |
| 2016-11-03 | $19.18 | $20.46 | 14,100 | — | — |
| 2016-11-02 | $19.45 | $20.75 | 18,200 | — | — |
| 2016-11-01 | $19.69 | $21.00 | 64,300 | — | — |
| 2016-10-31 | $19.69 | $21.00 | 111,100 | — | — |
| 2016-10-28 | $18.57 | $19.81 | 38,000 | — | — |
| 2016-10-27 | $18.70 | $19.95 | 14,600 | — | — |
| 2016-10-26 | $19.36 | $20.65 | 49,500 | — | — |
| 2016-10-25 | $19.57 | $20.88 | 19,800 | — | — |
| 2016-10-24 | $19.39 | $20.68 | 28,500 | — | — |
| 2016-10-21 | $19.50 | $20.80 | 12,400 | — | — |
| 2016-10-20 | $19.52 | $20.82 | 34,900 | — | — |
| 2016-10-19 | $19.68 | $20.99 | 28,600 | — | — |
| 2016-10-18 | $19.62 | $20.93 | 18,100 | — | — |
| 2016-10-17 | $19.58 | $20.89 | 16,100 | — | — |
| 2016-10-14 | $19.68 | $20.99 | 31,100 | — | — |
| 2016-10-13 | $19.14 | $20.42 | 25,200 | — | — |
| 2016-10-12 | $19.06 | $20.33 | 23,400 | — | — |
| 2016-10-11 | $19.39 | $20.68 | 111,800 | — | — |
| 2016-10-10 | $19.10 | $20.37 | 40,300 | — | — |
| 2016-10-07 | $19.02 | $20.29 | 10,000 | — | — |
| 2016-10-06 | $19.05 | $20.32 | 20,600 | — | — |
| 2016-10-05 | $18.96 | $20.23 | 34,900 | — | — |
| 2016-10-04 | $18.69 | $19.94 | 36,500 | — | — |
| 2016-10-03 | $18.65 | $19.89 | 22,400 | — | — |
| 2016-09-30 | $18.90 | $20.16 | 72,800 | — | — |
| 2016-09-29 | $18.00 | $19.20 | 61,200 | — | — |
| 2016-09-28 | $18.89 | $20.10 | 20,800 | — | — |
| 2016-09-27 | $18.83 | $20.03 | 9,900 | — | — |
| 2016-09-26 | $18.79 | $19.99 | 13,200 | — | — |
| 2016-09-23 | $19.08 | $20.30 | 25,800 | — | — |
| 2016-09-22 | $18.97 | $20.18 | 34,900 | — | — |
| 2016-09-21 | $18.98 | $20.19 | 35,400 | — | — |
| 2016-09-20 | $18.99 | $20.20 | 32,200 | — | — |
| 2016-09-19 | $18.96 | $20.17 | 38,200 | — | — |
| 2016-09-16 | $18.99 | $20.20 | 67,400 | — | — |
| 2016-09-15 | $18.95 | $20.16 | 39,300 | — | — |
| 2016-09-14 | $18.90 | $20.11 | 22,300 | — | — |
| 2016-09-13 | $18.92 | $20.13 | 32,300 | — | — |
| 2016-09-12 | $19.00 | $20.21 | 44,500 | — | — |
| 2016-09-09 | $18.90 | $20.11 | 80,100 | — | — |
| 2016-09-08 | $17.91 | $19.05 | 50,300 | — | — |
| 2016-09-07 | $16.76 | $17.83 | 20,100 | — | — |
| 2016-09-06 | $16.79 | $17.86 | 15,400 | — | — |
| 2016-09-02 | $16.80 | $17.87 | 16,200 | — | — |
| 2016-09-01 | $16.80 | $17.87 | 25,300 | — | — |
| 2016-08-31 | $16.61 | $17.67 | 42,200 | — | — |
| 2016-08-30 | $16.80 | $17.87 | 17,300 | — | — |
| 2016-08-29 | $16.81 | $17.88 | 24,000 | — | — |
| 2016-08-26 | $16.76 | $17.83 | 10,300 | — | — |
| 2016-08-25 | $16.73 | $17.80 | 14,400 | — | — |
| 2016-08-24 | $16.81 | $17.88 | 7,500 | — | — |
| 2016-08-23 | $16.82 | $17.89 | 26,400 | — | — |
| 2016-08-22 | $16.86 | $17.94 | 42,600 | — | — |
| 2016-08-19 | $17.22 | $18.32 | 43,700 | — | — |
| 2016-08-18 | $16.33 | $17.37 | 89,300 | — | — |
| 2016-08-17 | $17.64 | $18.77 | 18,900 | — | — |
| 2016-08-16 | $18.40 | $19.58 | 18,300 | — | — |
| 2016-08-15 | $18.89 | $20.10 | 28,700 | — | — |
| 2016-08-12 | $19.10 | $20.32 | 14,200 | — | — |
| 2016-08-11 | $18.95 | $20.16 | 15,300 | — | — |
| 2016-08-10 | $18.80 | $20.00 | 13,000 | — | — |
| 2016-08-09 | $18.86 | $20.07 | 27,600 | — | — |
| 2016-08-08 | $18.91 | $20.12 | 27,200 | — | — |
| 2016-08-05 | $18.25 | $19.42 | 31,800 | — | — |
| 2016-08-04 | $17.89 | $19.03 | 25,600 | — | — |
| 2016-08-03 | $17.86 | $19.00 | 12,600 | — | — |
| 2016-08-02 | $17.91 | $19.05 | 25,100 | — | — |
| 2016-08-01 | $17.80 | $18.94 | 21,600 | — | — |
| 2016-07-29 | $17.69 | $18.82 | 23,300 | — | — |
| 2016-07-28 | $17.98 | $19.13 | 14,700 | — | — |
| 2016-07-27 | $17.86 | $19.00 | 25,900 | — | — |
| 2016-07-26 | $17.90 | $19.04 | 13,200 | — | — |
| 2016-07-25 | $18.16 | $19.32 | 10,200 | — | — |
| 2016-07-22 | $18.32 | $19.49 | 16,500 | — | — |
| 2016-07-21 | $18.31 | $19.48 | 8,800 | — | — |
| 2016-07-20 | $18.20 | $19.36 | 11,700 | — | — |
| 2016-07-19 | $17.84 | $18.98 | 8,100 | — | — |
| 2016-07-18 | $18.09 | $19.25 | 19,100 | — | — |
| 2016-07-15 | $18.38 | $19.55 | 88,900 | — | — |
| 2016-07-14 | $18.02 | $19.17 | 12,900 | — | — |
| 2016-07-13 | $17.90 | $19.04 | 46,100 | — | — |
| 2016-07-12 | $18.01 | $19.16 | 33,100 | — | — |
| 2016-07-11 | $18.02 | $19.17 | 19,000 | — | — |
| 2016-07-08 | $18.00 | $19.15 | 32,400 | — | — |
| 2016-07-07 | $18.01 | $19.16 | 21,400 | — | — |
| 2016-07-06 | $17.95 | $19.10 | 28,400 | — | — |
| 2016-07-05 | $18.03 | $19.18 | 11,200 | — | — |
| 2016-07-01 | $18.06 | $19.21 | 17,800 | — | — |
| 2016-06-30 | $17.62 | $18.75 | 16,600 | — | — |
| 2016-06-29 | $17.43 | $18.49 | 16,800 | — | — |
| 2016-06-28 | $16.84 | $17.86 | 26,300 | — | — |
| 2016-06-27 | $16.78 | $17.80 | 26,100 | — | — |
| 2016-06-24 | $17.69 | $18.77 | 79,100 | — | — |
| 2016-06-23 | $18.22 | $19.33 | 30,900 | — | — |
| 2016-06-22 | $17.75 | $18.83 | 36,100 | — | — |
| 2016-06-21 | $17.73 | $18.81 | 16,700 | — | — |
| 2016-06-20 | $17.72 | $18.80 | 18,000 | — | — |
| 2016-06-17 | $18.14 | $19.24 | 53,700 | — | — |
| 2016-06-16 | $18.68 | $19.82 | 21,500 | — | — |
| 2016-06-15 | $18.63 | $19.76 | 20,000 | — | — |
| 2016-06-14 | $19.08 | $20.24 | 35,200 | — | — |
| 2016-06-13 | $18.81 | $19.95 | 48,800 | — | — |
| 2016-06-10 | $18.08 | $19.18 | 36,200 | — | — |
| 2016-06-09 | $18.38 | $19.50 | 62,500 | — | — |
| 2016-06-08 | $17.56 | $18.63 | 25,700 | — | — |
| 2016-06-07 | $16.99 | $18.02 | 25,300 | — | — |
| 2016-06-06 | $17.04 | $18.08 | 34,700 | — | — |
| 2016-06-03 | $16.56 | $17.57 | 26,000 | — | — |
| 2016-06-02 | $16.68 | $17.69 | 18,300 | — | — |
| 2016-06-01 | $16.78 | $17.80 | 14,000 | — | — |
| 2016-05-31 | $16.45 | $17.45 | 20,200 | — | — |
| 2016-05-27 | $16.60 | $17.61 | 21,400 | — | — |
| 2016-05-26 | $16.37 | $17.37 | 16,600 | — | — |
| 2016-05-25 | $16.25 | $17.24 | 14,700 | — | — |
| 2016-05-24 | $15.92 | $16.89 | 17,100 | — | — |
| 2016-05-23 | $15.14 | $16.06 | 13,100 | — | — |
| 2016-05-20 | $14.81 | $15.71 | 52,100 | — | — |
| 2016-05-19 | $15.18 | $16.10 | 43,100 | — | — |
| 2016-05-18 | $15.78 | $16.74 | 24,300 | — | — |
| 2016-05-17 | $14.96 | $15.87 | 31,800 | — | — |
| 2016-05-16 | $15.74 | $16.70 | 24,600 | — | — |
| 2016-05-13 | $15.31 | $16.24 | 15,200 | — | — |
| 2016-05-12 | $15.77 | $16.73 | 22,800 | — | — |
| 2016-05-11 | $16.26 | $17.25 | 23,300 | — | — |
| 2016-05-10 | $16.79 | $17.81 | 19,300 | — | — |
| 2016-05-09 | $16.38 | $17.38 | 12,700 | — | — |
| 2016-05-06 | $16.87 | $17.90 | 16,400 | — | — |
| 2016-05-05 | $16.90 | $17.93 | 33,800 | — | — |
| 2016-05-04 | $17.05 | $18.09 | 23,100 | — | — |
| 2016-05-03 | $17.08 | $18.12 | 26,700 | — | — |
| 2016-05-02 | $17.22 | $18.27 | 32,900 | — | — |
| 2016-04-29 | $17.89 | $18.98 | 37,800 | — | — |
| 2016-04-28 | $17.83 | $18.91 | 18,400 | — | — |
| 2016-04-27 | $17.76 | $18.84 | 17,600 | — | — |
| 2016-04-26 | $17.47 | $18.53 | 43,700 | — | — |
| 2016-04-25 | $16.97 | $18.00 | 20,600 | — | — |
| 2016-04-22 | $16.30 | $17.29 | 18,100 | — | — |
| 2016-04-21 | $15.68 | $16.63 | 17,100 | — | — |
| 2016-04-20 | $16.05 | $17.03 | 18,500 | — | — |
| 2016-04-19 | $16.16 | $17.14 | 48,200 | — | — |
| 2016-04-18 | $16.53 | $17.54 | 24,200 | — | — |
| 2016-04-15 | $16.16 | $17.14 | 14,200 | — | — |
| 2016-04-14 | $15.94 | $16.91 | 26,700 | — | — |
| 2016-04-13 | $15.19 | $16.11 | 41,800 | — | — |
| 2016-04-12 | $15.01 | $15.92 | 38,000 | — | — |
| 2016-04-11 | $14.88 | $15.79 | 32,400 | — | — |
| 2016-04-08 | $14.74 | $15.64 | 11,700 | — | — |
| 2016-04-07 | $14.89 | $15.80 | 12,100 | — | — |
| 2016-04-06 | $15.19 | $16.11 | 75,500 | — | — |
| 2016-04-05 | $15.12 | $16.04 | 23,700 | — | — |
| 2016-04-04 | $15.02 | $15.93 | 16,700 | — | — |
| 2016-04-01 | $15.11 | $16.03 | 13,400 | — | — |
| 2016-03-31 | $15.20 | $16.12 | 31,300 | — | — |
| 2016-03-30 | $15.08 | $15.94 | 24,300 | — | — |
| 2016-03-29 | $15.21 | $16.08 | 24,600 | — | — |
| 2016-03-28 | $15.02 | $15.88 | 21,900 | — | — |
| 2016-03-24 | $15.08 | $15.94 | 18,100 | — | — |
| 2016-03-23 | $14.83 | $15.68 | 22,300 | — | — |
| 2016-03-22 | $15.04 | $15.90 | 25,100 | — | — |
| 2016-03-21 | $15.24 | $16.11 | 40,800 | — | — |
| 2016-03-18 | $15.25 | $16.12 | 45,600 | — | — |
| 2016-03-17 | $15.45 | $16.34 | 30,000 | — | — |
| 2016-03-16 | $15.45 | $16.34 | 22,400 | — | — |
| 2016-03-15 | $15.56 | $16.45 | 23,500 | — | — |
| 2016-03-14 | $15.86 | $16.77 | 29,700 | — | — |
| 2016-03-11 | $15.19 | $16.06 | 37,500 | — | — |
| 2016-03-10 | $14.11 | $14.92 | 18,300 | — | — |
| 2016-03-09 | $14.83 | $15.68 | 18,100 | — | — |
| 2016-03-08 | $14.43 | $15.26 | 39,400 | — | — |
| 2016-03-07 | $14.50 | $15.33 | 28,100 | — | — |
| 2016-03-04 | $14.09 | $14.90 | 12,300 | — | — |
| 2016-03-03 | $14.01 | $14.81 | 25,100 | — | — |
| 2016-03-02 | $13.96 | $14.76 | 25,600 | — | — |
| 2016-03-01 | $14.12 | $14.93 | 20,200 | — | — |
| 2016-02-29 | $13.96 | $14.76 | 85,700 | — | — |
| 2016-02-26 | $13.91 | $14.71 | 87,100 | — | — |
| 2016-02-25 | $12.87 | $13.61 | 11,000 | — | — |
| 2016-02-24 | $12.63 | $13.35 | 14,700 | — | — |
| 2016-02-23 | $12.46 | $13.17 | 16,200 | — | — |
| 2016-02-22 | $12.88 | $13.62 | 30,000 | — | — |
| 2016-02-19 | $12.71 | $13.44 | 64,100 | — | — |
| 2016-02-18 | $12.66 | $13.39 | 20,700 | — | — |
| 2016-02-17 | $12.68 | $13.41 | 33,800 | — | — |
| 2016-02-16 | $12.70 | $13.43 | 38,100 | — | — |
| 2016-02-12 | $11.93 | $12.61 | 23,800 | — | — |
| 2016-02-11 | $11.50 | $12.16 | 15,900 | — | — |
| 2016-02-10 | $11.86 | $12.54 | 29,500 | — | — |
| 2016-02-09 | $11.60 | $12.27 | 72,100 | — | — |
| 2016-02-08 | $11.88 | $12.56 | 39,700 | — | — |
| 2016-02-05 | $12.16 | $12.86 | 47,600 | — | — |
| 2016-02-04 | $12.34 | $13.05 | 18,300 | — | — |
| 2016-02-03 | $12.01 | $12.70 | 22,200 | — | — |
| 2016-02-02 | $12.15 | $12.85 | 34,100 | — | — |
| 2016-02-01 | $12.63 | $13.35 | 24,900 | — | — |
| 2016-01-29 | $12.58 | $13.30 | 30,000 | — | — |
| 2016-01-28 | $12.16 | $12.86 | 30,800 | — | — |
| 2016-01-27 | $12.23 | $12.93 | 19,000 | — | — |
| 2016-01-26 | $12.44 | $13.15 | 33,900 | — | — |
| 2016-01-25 | $12.10 | $12.79 | 38,400 | — | — |
| 2016-01-22 | $12.69 | $13.42 | 77,400 | — | — |
| 2016-01-21 | $12.54 | $13.26 | 43,800 | — | — |
| 2016-01-20 | $12.64 | $13.36 | 46,700 | — | — |
| 2016-01-19 | $11.94 | $12.62 | 89,800 | — | — |
| 2016-01-15 | $12.16 | $12.86 | 74,400 | — | — |
| 2016-01-14 | $12.71 | $13.44 | 102,400 | — | — |
| 2016-01-13 | $13.68 | $14.46 | 58,100 | — | — |
| 2016-01-12 | $14.76 | $15.61 | 94,700 | — | — |
| 2016-01-11 | $14.24 | $15.06 | 75,400 | — | — |
| 2016-01-08 | $13.60 | $14.38 | 45,700 | — | — |
| 2016-01-07 | $13.89 | $14.69 | 39,800 | — | — |
| 2016-01-06 | $14.48 | $15.31 | 19,400 | — | — |
| 2016-01-05 | $14.35 | $15.17 | 20,300 | — | — |
| 2016-01-04 | $14.31 | $15.13 | 37,400 | — | — |