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
- 1998-06-11 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 | $19.74 | $19.74 | 634,000 | — | — |
| 2016-12-29 | $19.85 | $19.85 | 444,000 | — | — |
| 2016-12-28 | $19.76 | $19.76 | 693,000 | — | — |
| 2016-12-27 | $20.15 | $20.15 | 747,000 | — | — |
| 2016-12-23 | $20.12 | $20.12 | 506,000 | — | — |
| 2016-12-22 | $19.62 | $19.62 | 811,000 | — | — |
| 2016-12-21 | $20.03 | $20.03 | 889,000 | — | — |
| 2016-12-20 | $20.39 | $20.39 | 1,382,000 | — | — |
| 2016-12-19 | $20.32 | $20.32 | 741,000 | — | — |
| 2016-12-16 | $20.04 | $20.04 | 1,061,000 | — | — |
| 2016-12-15 | $20.16 | $20.16 | 950,000 | — | — |
| 2016-12-14 | $19.96 | $19.96 | 1,100,000 | — | — |
| 2016-12-13 | $20.44 | $20.44 | 931,000 | — | — |
| 2016-12-12 | $20.19 | $20.19 | 925,000 | — | — |
| 2016-12-09 | $20.10 | $20.10 | 1,073,000 | — | — |
| 2016-12-08 | $20.10 | $20.10 | 1,087,000 | — | — |
| 2016-12-07 | $19.84 | $19.84 | 574,000 | — | — |
| 2016-12-06 | $19.86 | $19.86 | 988,000 | — | — |
| 2016-12-05 | $19.58 | $19.58 | 773,000 | — | — |
| 2016-12-02 | $19.19 | $19.19 | 623,000 | — | — |
| 2016-12-01 | $19.16 | $19.16 | 1,218,000 | — | — |
| 2016-11-30 | $19.40 | $19.40 | 1,237,000 | — | — |
| 2016-11-29 | $19.52 | $19.52 | 643,000 | — | — |
| 2016-11-28 | $19.50 | $19.50 | 932,000 | — | — |
| 2016-11-25 | $19.79 | $19.79 | 395,000 | — | — |
| 2016-11-23 | $19.82 | $19.82 | 540,000 | — | — |
| 2016-11-22 | $19.86 | $19.86 | 726,000 | — | — |
| 2016-11-21 | $19.69 | $19.69 | 717,000 | — | — |
| 2016-11-18 | $19.67 | $19.67 | 971,000 | — | — |
| 2016-11-17 | $19.75 | $19.75 | 639,000 | — | — |
| 2016-11-16 | $19.65 | $19.65 | 893,000 | — | — |
| 2016-11-15 | $19.31 | $19.31 | 827,000 | — | — |
| 2016-11-14 | $19.21 | $19.21 | 1,728,000 | — | — |
| 2016-11-11 | $19.67 | $19.67 | 1,661,000 | — | — |
| 2016-11-10 | $19.32 | $19.32 | 3,372,000 | — | — |
| 2016-11-09 | $19.19 | $19.19 | 2,602,000 | — | — |
| 2016-11-08 | $19.00 | $19.00 | 2,821,000 | — | — |
| 2016-11-07 | $19.23 | $19.23 | 3,202,000 | — | — |
| 2016-11-04 | $19.02 | $19.02 | 1,610,000 | — | — |
| 2016-11-03 | $18.90 | $18.90 | 1,046,000 | — | — |
| 2016-11-02 | $19.19 | $19.19 | 1,772,000 | — | — |
| 2016-11-01 | $19.50 | $19.50 | 1,876,000 | — | — |
| 2016-10-31 | $19.48 | $19.48 | 2,216,000 | — | — |
| 2016-10-28 | $19.15 | $19.15 | 4,599,000 | — | — |
| 2016-10-27 | $17.35 | $17.35 | 2,510,000 | — | — |
| 2016-10-26 | $17.18 | $17.18 | 1,581,000 | — | — |
| 2016-10-25 | $17.23 | $17.23 | 1,054,000 | — | — |
| 2016-10-24 | $17.40 | $17.40 | 1,308,000 | — | — |
| 2016-10-21 | $16.86 | $16.86 | 665,000 | — | — |
| 2016-10-20 | $16.84 | $16.84 | 932,000 | — | — |
| 2016-10-19 | $17.01 | $17.01 | 998,000 | — | — |
| 2016-10-18 | $17.26 | $17.26 | 1,300,000 | — | — |
| 2016-10-17 | $17.18 | $17.18 | 1,332,000 | — | — |
| 2016-10-14 | $17.22 | $17.22 | 530,000 | — | — |
| 2016-10-13 | $17.24 | $17.24 | 1,138,000 | — | — |
| 2016-10-12 | $17.32 | $17.32 | 802,000 | — | — |
| 2016-10-11 | $17.31 | $17.31 | 997,000 | — | — |
| 2016-10-10 | $17.47 | $17.47 | 1,215,000 | — | — |
| 2016-10-07 | $17.30 | $17.30 | 1,212,000 | — | — |
| 2016-10-06 | $17.28 | $17.28 | 1,551,000 | — | — |
| 2016-10-05 | $17.10 | $17.10 | 1,408,000 | — | — |
| 2016-10-04 | $17.05 | $17.05 | 1,697,000 | — | — |
| 2016-10-03 | $16.38 | $16.38 | 856,000 | — | — |
| 2016-09-30 | $16.74 | $16.74 | 1,246,000 | — | — |
| 2016-09-29 | $16.57 | $16.57 | 884,000 | — | — |
| 2016-09-28 | $17.03 | $17.03 | 1,150,000 | — | — |
| 2016-09-27 | $16.91 | $16.91 | 1,284,000 | — | — |
| 2016-09-26 | $17.09 | $17.09 | 1,335,000 | — | — |
| 2016-09-23 | $17.18 | $17.18 | 1,248,000 | — | — |
| 2016-09-22 | $17.03 | $17.03 | 1,574,000 | — | — |
| 2016-09-21 | $16.76 | $16.76 | 1,254,000 | — | — |
| 2016-09-20 | $16.66 | $16.66 | 1,270,000 | — | — |
| 2016-09-19 | $16.42 | $16.42 | 1,054,000 | — | — |
| 2016-09-16 | $16.48 | $16.48 | 1,811,000 | — | — |
| 2016-09-15 | $16.76 | $16.76 | 789,000 | — | — |
| 2016-09-14 | $16.84 | $16.84 | 1,050,000 | — | — |
| 2016-09-13 | $16.99 | $16.99 | 2,535,000 | — | — |
| 2016-09-12 | $17.25 | $17.25 | 1,317,000 | — | — |
| 2016-09-09 | $17.07 | $17.07 | 2,208,000 | — | — |
| 2016-09-08 | $17.26 | $17.26 | 1,310,000 | — | — |
| 2016-09-07 | $17.17 | $17.17 | 1,220,000 | — | — |
| 2016-09-06 | $17.06 | $17.06 | 861,000 | — | — |
| 2016-09-02 | $16.98 | $16.98 | 714,000 | — | — |
| 2016-09-01 | $16.73 | $16.73 | 733,000 | — | — |
| 2016-08-31 | $16.68 | $16.68 | 749,000 | — | — |
| 2016-08-30 | $16.70 | $16.70 | 622,000 | — | — |
| 2016-08-29 | $16.60 | $16.60 | 1,257,000 | — | — |
| 2016-08-26 | $16.75 | $16.75 | 954,000 | — | — |
| 2016-08-25 | $16.83 | $16.83 | 1,079,000 | — | — |
| 2016-08-24 | $16.68 | $16.68 | 1,138,000 | — | — |
| 2016-08-23 | $16.84 | $16.84 | 791,000 | — | — |
| 2016-08-22 | $16.69 | $16.69 | 996,000 | — | — |
| 2016-08-19 | $16.66 | $16.66 | 717,000 | — | — |
| 2016-08-18 | $16.56 | $16.56 | 785,000 | — | — |
| 2016-08-17 | $16.40 | $16.40 | 1,092,000 | — | — |
| 2016-08-16 | $16.54 | $16.54 | 646,000 | — | — |
| 2016-08-15 | $16.67 | $16.67 | 655,000 | — | — |
| 2016-08-12 | $16.54 | $16.54 | 931,000 | — | — |
| 2016-08-11 | $16.61 | $16.61 | 1,328,000 | — | — |
| 2016-08-10 | $16.56 | $16.56 | 1,055,000 | — | — |
| 2016-08-09 | $16.51 | $16.51 | 1,012,000 | — | — |
| 2016-08-08 | $16.44 | $16.44 | 1,053,000 | — | — |
| 2016-08-05 | $16.63 | $16.63 | 1,372,000 | — | — |
| 2016-08-04 | $16.45 | $16.45 | 1,294,000 | — | — |
| 2016-08-03 | $16.68 | $16.68 | 1,915,000 | — | — |
| 2016-08-02 | $16.72 | $16.72 | 2,278,000 | — | — |
| 2016-08-01 | $17.20 | $17.20 | 2,421,000 | — | — |
| 2016-07-29 | $17.49 | $17.49 | 5,904,000 | — | — |
| 2016-07-28 | $18.51 | $18.51 | 1,578,000 | — | — |
| 2016-07-27 | $18.30 | $18.30 | 1,449,000 | — | — |
| 2016-07-26 | $18.52 | $18.52 | 1,250,000 | — | — |
| 2016-07-25 | $18.45 | $18.45 | 725,000 | — | — |
| 2016-07-22 | $18.78 | $18.78 | 1,316,000 | — | — |
| 2016-07-21 | $18.38 | $18.38 | 1,995,000 | — | — |
| 2016-07-20 | $19.05 | $19.05 | 1,205,000 | — | — |
| 2016-07-19 | $18.66 | $18.66 | 1,068,000 | — | — |
| 2016-07-18 | $18.74 | $18.74 | 1,843,000 | — | — |
| 2016-07-15 | $18.72 | $18.72 | 2,079,000 | — | — |
| 2016-07-14 | $18.22 | $18.22 | 1,179,000 | — | — |
| 2016-07-13 | $18.16 | $18.16 | 1,220,000 | — | — |
| 2016-07-12 | $18.16 | $18.16 | 1,352,000 | — | — |
| 2016-07-11 | $18.06 | $18.06 | 943,000 | — | — |
| 2016-07-08 | $17.83 | $17.83 | 1,051,000 | — | — |
| 2016-07-07 | $17.38 | $17.38 | 751,000 | — | — |
| 2016-07-06 | $17.29 | $17.29 | 885,000 | — | — |
| 2016-07-05 | $17.29 | $17.29 | 891,000 | — | — |
| 2016-07-01 | $17.24 | $17.24 | 694,000 | — | — |
| 2016-06-30 | $17.50 | $17.50 | 1,466,000 | — | — |
| 2016-06-29 | $17.43 | $17.43 | 1,904,000 | — | — |
| 2016-06-28 | $16.82 | $16.82 | 947,000 | — | — |
| 2016-06-27 | $16.71 | $16.71 | 2,711,000 | — | — |
| 2016-06-24 | $17.31 | $17.31 | 2,976,000 | — | — |
| 2016-06-23 | $18.29 | $18.29 | 1,023,000 | — | — |
| 2016-06-22 | $17.96 | $17.96 | 614,000 | — | — |
| 2016-06-21 | $18.22 | $18.22 | 601,000 | — | — |
| 2016-06-20 | $18.40 | $18.40 | 979,000 | — | — |
| 2016-06-17 | $17.92 | $17.92 | 1,401,000 | — | — |
| 2016-06-16 | $18.47 | $18.47 | 710,000 | — | — |
| 2016-06-15 | $18.49 | $18.49 | 585,000 | — | — |
| 2016-06-14 | $18.55 | $18.55 | 895,000 | — | — |
| 2016-06-13 | $18.63 | $18.63 | 647,000 | — | — |
| 2016-06-10 | $18.78 | $18.78 | 756,000 | — | — |
| 2016-06-09 | $19.21 | $19.21 | 676,000 | — | — |
| 2016-06-08 | $19.23 | $19.23 | 759,000 | — | — |
| 2016-06-07 | $19.39 | $19.39 | 1,571,000 | — | — |
| 2016-06-06 | $19.47 | $19.47 | 2,073,000 | — | — |
| 2016-06-03 | $18.87 | $18.87 | 846,000 | — | — |
| 2016-06-02 | $19.07 | $19.07 | 1,068,000 | — | — |
| 2016-06-01 | $18.65 | $18.65 | 2,252,000 | — | — |
| 2016-05-31 | $18.65 | $18.65 | 1,882,000 | — | — |
| 2016-05-27 | $19.09 | $19.09 | 792,000 | — | — |
| 2016-05-26 | $18.80 | $18.80 | 316,000 | — | — |
| 2016-05-25 | $18.71 | $18.71 | 976,000 | — | — |
| 2016-05-24 | $18.94 | $18.94 | 1,236,000 | — | — |
| 2016-05-23 | $18.35 | $18.35 | 891,000 | — | — |
| 2016-05-20 | $17.93 | $17.93 | 1,425,000 | — | — |
| 2016-05-19 | $17.88 | $17.88 | 737,000 | — | — |
| 2016-05-18 | $18.03 | $18.03 | 1,521,000 | — | — |
| 2016-05-17 | $17.90 | $17.90 | 1,322,000 | — | — |
| 2016-05-16 | $18.25 | $18.25 | 891,000 | — | — |
| 2016-05-13 | $18.22 | $18.22 | 1,207,000 | — | — |
| 2016-05-12 | $18.45 | $18.45 | 1,512,000 | — | — |
| 2016-05-11 | $18.52 | $18.52 | 1,518,000 | — | — |
| 2016-05-10 | $19.05 | $19.05 | 1,841,000 | — | — |
| 2016-05-09 | $18.82 | $18.82 | 2,848,000 | — | — |
| 2016-05-06 | $18.26 | $18.26 | 1,372,000 | — | — |
| 2016-05-05 | $17.98 | $17.98 | 1,490,000 | — | — |
| 2016-05-04 | $18.01 | $18.01 | 1,292,000 | — | — |
| 2016-05-03 | $18.03 | $18.03 | 1,392,000 | — | — |
| 2016-05-02 | $18.41 | $18.41 | 2,141,000 | — | — |
| 2016-04-29 | $17.93 | $17.93 | 1,269,000 | — | — |
| 2016-04-28 | $18.26 | $18.26 | 3,402,000 | — | — |
| 2016-04-27 | $19.00 | $19.00 | 2,178,000 | — | — |
| 2016-04-26 | $18.98 | $18.98 | 4,034,000 | — | — |
| 2016-04-25 | $18.55 | $18.55 | 1,856,000 | — | — |
| 2016-04-22 | $19.18 | $19.18 | 1,434,000 | — | — |
| 2016-04-21 | $18.83 | $18.83 | 1,141,000 | — | — |
| 2016-04-20 | $18.83 | $18.83 | 1,237,000 | — | — |
| 2016-04-19 | $18.93 | $18.93 | 1,918,000 | — | — |
| 2016-04-18 | $18.83 | $18.83 | 1,997,000 | — | — |
| 2016-04-15 | $18.62 | $18.62 | 1,819,000 | — | — |
| 2016-04-14 | $18.80 | $18.80 | 1,839,000 | — | — |
| 2016-04-13 | $18.71 | $18.71 | 1,065,000 | — | — |
| 2016-04-12 | $18.26 | $18.26 | 974,000 | — | — |
| 2016-04-11 | $18.07 | $18.07 | 1,310,000 | — | — |
| 2016-04-08 | $17.88 | $17.88 | 666,000 | — | — |
| 2016-04-07 | $17.91 | $17.91 | 749,000 | — | — |
| 2016-04-06 | $18.23 | $18.23 | 816,000 | — | — |
| 2016-04-05 | $18.31 | $18.31 | 1,668,000 | — | — |
| 2016-04-04 | $18.47 | $18.47 | 1,010,000 | — | — |
| 2016-04-01 | $18.28 | $18.28 | 1,750,000 | — | — |
| 2016-03-31 | $17.97 | $17.97 | 1,050,000 | — | — |
| 2016-03-30 | $18.09 | $18.09 | 1,282,000 | — | — |
| 2016-03-29 | $17.78 | $17.78 | 923,000 | — | — |
| 2016-03-28 | $17.20 | $17.20 | 769,000 | — | — |
| 2016-03-24 | $17.28 | $17.28 | 1,018,000 | — | — |
| 2016-03-23 | $16.95 | $16.95 | 981,000 | — | — |
| 2016-03-22 | $17.58 | $17.58 | 1,240,000 | — | — |
| 2016-03-21 | $17.56 | $17.56 | 945,000 | — | — |
| 2016-03-18 | $17.51 | $17.51 | 1,413,000 | — | — |
| 2016-03-17 | $16.90 | $16.90 | 1,589,000 | — | — |
| 2016-03-16 | $16.74 | $16.74 | 1,139,000 | — | — |
| 2016-03-15 | $16.58 | $16.58 | 1,677,000 | — | — |
| 2016-03-14 | $16.80 | $16.80 | 569,000 | — | — |
| 2016-03-11 | $17.06 | $17.06 | 731,000 | — | — |
| 2016-03-10 | $16.71 | $16.71 | 910,000 | — | — |
| 2016-03-09 | $16.82 | $16.82 | 1,190,000 | — | — |
| 2016-03-08 | $16.76 | $16.76 | 1,112,000 | — | — |
| 2016-03-07 | $16.88 | $16.88 | 1,730,000 | — | — |
| 2016-03-04 | $16.90 | $16.90 | 925,000 | — | — |
| 2016-03-03 | $17.08 | $17.08 | 1,502,000 | — | — |
| 2016-03-02 | $16.82 | $16.82 | 1,136,000 | — | — |
| 2016-03-01 | $17.24 | $17.24 | 2,635,000 | — | — |
| 2016-02-29 | $16.09 | $16.09 | 1,228,000 | — | — |
| 2016-02-26 | $15.86 | $15.86 | 1,235,000 | — | — |
| 2016-02-25 | $15.82 | $15.82 | 1,277,000 | — | — |
| 2016-02-24 | $15.66 | $15.66 | 2,047,000 | — | — |
| 2016-02-23 | $15.26 | $15.26 | 2,350,000 | — | — |
| 2016-02-22 | $15.46 | $15.46 | 1,224,000 | — | — |
| 2016-02-19 | $15.33 | $15.32 | 2,286,000 | — | — |
| 2016-02-18 | $14.93 | $14.93 | 1,796,000 | — | — |
| 2016-02-17 | $15.66 | $15.66 | 2,597,000 | — | — |
| 2016-02-16 | $15.24 | $15.24 | 1,216,000 | — | — |
| 2016-02-12 | $15.19 | $15.19 | 1,166,000 | — | — |
| 2016-02-11 | $14.96 | $14.96 | 2,270,000 | — | — |
| 2016-02-10 | $15.02 | $15.02 | 1,034,000 | — | — |
| 2016-02-09 | $15.20 | $15.20 | 1,409,000 | — | — |
| 2016-02-08 | $15.50 | $15.50 | 1,907,000 | — | — |
| 2016-02-05 | $15.65 | $15.65 | 2,116,000 | — | — |
| 2016-02-04 | $16.78 | $16.78 | 1,322,000 | — | — |
| 2016-02-03 | $17.15 | $17.15 | 1,474,000 | — | — |
| 2016-02-02 | $17.19 | $17.19 | 1,727,000 | — | — |
| 2016-02-01 | $17.33 | $17.33 | 2,250,000 | — | — |
| 2016-01-29 | $17.25 | $17.25 | 2,920,000 | — | — |
| 2016-01-28 | $16.73 | $16.73 | 7,677,000 | — | — |
| 2016-01-27 | $14.24 | $14.24 | 2,512,000 | — | — |
| 2016-01-26 | $14.72 | $14.72 | 1,670,000 | — | — |
| 2016-01-25 | $14.59 | $14.59 | 1,149,000 | — | — |
| 2016-01-22 | $14.99 | $14.99 | 1,462,000 | — | — |
| 2016-01-21 | $15.02 | $15.02 | 822,000 | — | — |
| 2016-01-20 | $14.97 | $14.97 | 1,840,000 | — | — |
| 2016-01-19 | $14.63 | $14.63 | 1,704,000 | — | — |
| 2016-01-15 | $14.99 | $14.99 | 1,607,000 | — | — |
| 2016-01-14 | $15.25 | $15.25 | 1,231,000 | — | — |
| 2016-01-13 | $15.03 | $15.03 | 1,481,000 | — | — |
| 2016-01-12 | $15.62 | $15.62 | 1,814,000 | — | — |
| 2016-01-11 | $15.25 | $15.25 | 1,964,000 | — | — |
| 2016-01-08 | $14.82 | $14.82 | 7,890,000 | — | — |
| 2016-01-07 | $16.10 | $16.10 | 1,629,000 | — | — |
| 2016-01-06 | $16.93 | $16.93 | 900,000 | — | — |
| 2016-01-05 | $17.18 | $17.18 | 873,000 | — | — |
| 2016-01-04 | $17.11 | $17.11 | 1,410,000 | — | — |