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
- 1999-02-16 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 | $20.30 | $23.92 | 6,800 | — | — |
| 2016-12-29 | $20.55 | $24.21 | 6,400 | — | — |
| 2016-12-28 | $20.50 | $24.15 | 2,700 | — | — |
| 2016-12-27 | $20.30 | $23.92 | 4,800 | — | — |
| 2016-12-23 | $19.95 | $23.50 | 2,500 | — | — |
| 2016-12-22 | $19.40 | $22.86 | 7,200 | — | — |
| 2016-12-21 | $20.60 | $24.27 | 10,300 | — | — |
| 2016-12-20 | $21.85 | $25.74 | 41,000 | — | — |
| 2016-12-19 | $21.34 | $25.14 | 21,100 | — | — |
| 2016-12-16 | $19.95 | $23.50 | 17,200 | — | — |
| 2016-12-15 | $18.90 | $22.27 | 15,200 | — | — |
| 2016-12-14 | $18.40 | $21.68 | 4,800 | — | — |
| 2016-12-13 | $17.85 | $21.03 | 4,300 | — | — |
| 2016-12-12 | $17.85 | $21.03 | 6,800 | — | — |
| 2016-12-09 | $17.83 | $21.01 | 3,300 | — | — |
| 2016-12-08 | $18.20 | $21.44 | 1,600 | — | — |
| 2016-12-07 | $17.28 | $20.36 | 6,200 | — | — |
| 2016-12-06 | $16.95 | $19.97 | 1,800 | — | — |
| 2016-12-05 | $17.00 | $20.03 | 2,300 | — | — |
| 2016-12-02 | $16.60 | $19.56 | 2,100 | — | — |
| 2016-12-01 | $16.25 | $19.14 | 4,900 | — | — |
| 2016-11-30 | $16.30 | $19.20 | 5,800 | — | — |
| 2016-11-29 | $16.55 | $19.50 | 2,700 | — | — |
| 2016-11-28 | $17.60 | $20.74 | 1,300 | — | — |
| 2016-11-25 | $17.80 | $20.82 | 700 | — | — |
| 2016-11-23 | $17.75 | $20.76 | 3,600 | — | — |
| 2016-11-22 | $17.35 | $20.30 | 300 | — | — |
| 2016-11-21 | $17.25 | $20.18 | 3,000 | — | — |
| 2016-11-18 | $16.90 | $19.77 | 21,000 | — | — |
| 2016-11-17 | $16.85 | $19.71 | 500 | — | — |
| 2016-11-16 | $16.70 | $19.54 | 4,000 | — | — |
| 2016-11-15 | $16.60 | $19.42 | 9,000 | — | — |
| 2016-11-14 | $16.50 | $19.30 | 1,800 | — | — |
| 2016-11-11 | $16.50 | $19.30 | 5,000 | — | — |
| 2016-11-10 | $16.77 | $19.62 | 2,600 | — | — |
| 2016-11-09 | $17.50 | $20.47 | 1,000 | — | — |
| 2016-11-08 | $17.00 | $19.89 | 13,100 | — | — |
| 2016-11-07 | $17.31 | $20.25 | 1,000 | — | — |
| 2016-11-04 | $17.30 | $20.24 | 1,000 | — | — |
| 2016-11-03 | $17.30 | $20.24 | 0 | — | — |
| 2016-11-02 | $17.30 | $20.24 | 600 | — | — |
| 2016-11-01 | $17.60 | $20.59 | 900 | — | — |
| 2016-10-31 | $17.40 | $20.36 | 2,200 | — | — |
| 2016-10-28 | $17.55 | $20.53 | 1,400 | — | — |
| 2016-10-27 | $17.30 | $20.24 | 1,600 | — | — |
| 2016-10-26 | $17.25 | $20.18 | 1,200 | — | — |
| 2016-10-25 | $17.35 | $20.30 | 800 | — | — |
| 2016-10-24 | $17.25 | $20.18 | 300 | — | — |
| 2016-10-21 | $17.63 | $20.62 | 5,300 | — | — |
| 2016-10-20 | $17.25 | $20.18 | 1,800 | — | — |
| 2016-10-19 | $17.55 | $20.53 | 2,500 | — | — |
| 2016-10-18 | $17.44 | $20.40 | 1,900 | — | — |
| 2016-10-17 | $17.35 | $20.30 | 200 | — | — |
| 2016-10-14 | $17.50 | $20.47 | 0 | — | — |
| 2016-10-13 | $17.50 | $20.47 | 1,700 | — | — |
| 2016-10-12 | $17.75 | $20.76 | 1,800 | — | — |
| 2016-10-11 | $17.82 | $20.85 | 600 | — | — |
| 2016-10-10 | $17.83 | $20.86 | 600 | — | — |
| 2016-10-07 | $17.80 | $20.82 | 0 | — | — |
| 2016-10-06 | $17.80 | $20.82 | 600 | — | — |
| 2016-10-05 | $17.96 | $21.01 | 700 | — | — |
| 2016-10-04 | $17.74 | $20.75 | 800 | — | — |
| 2016-10-03 | $17.84 | $20.87 | 1,100 | — | — |
| 2016-09-30 | $17.97 | $21.02 | 1,100 | — | — |
| 2016-09-29 | $17.91 | $20.95 | 1,800 | — | — |
| 2016-09-28 | $18.15 | $21.23 | 3,000 | — | — |
| 2016-09-27 | $18.46 | $21.60 | 4,400 | — | — |
| 2016-09-26 | $17.95 | $21.00 | 1,800 | — | — |
| 2016-09-23 | $18.16 | $21.24 | 4,200 | — | — |
| 2016-09-22 | $17.60 | $20.59 | 4,500 | — | — |
| 2016-09-21 | $18.03 | $21.09 | 5,600 | — | — |
| 2016-09-20 | $17.32 | $20.26 | 4,500 | — | — |
| 2016-09-19 | $17.55 | $20.53 | 5,100 | — | — |
| 2016-09-16 | $17.62 | $20.61 | 3,000 | — | — |
| 2016-09-15 | $17.61 | $20.60 | 6,800 | — | — |
| 2016-09-14 | $18.39 | $21.51 | 2,000 | — | — |
| 2016-09-13 | $18.68 | $21.85 | 3,600 | — | — |
| 2016-09-12 | $18.17 | $21.26 | 8,800 | — | — |
| 2016-09-09 | $18.30 | $21.41 | 3,600 | — | — |
| 2016-09-08 | $17.97 | $21.02 | 3,000 | — | — |
| 2016-09-07 | $17.85 | $20.88 | 2,100 | — | — |
| 2016-09-06 | $17.51 | $20.48 | 10,900 | — | — |
| 2016-09-02 | $17.01 | $19.90 | 2,100 | — | — |
| 2016-09-01 | $16.96 | $19.84 | 4,700 | — | — |
| 2016-08-31 | $16.91 | $19.78 | 4,900 | — | — |
| 2016-08-30 | $16.64 | $19.47 | 16,500 | — | — |
| 2016-08-29 | $16.82 | $19.68 | 16,200 | — | — |
| 2016-08-26 | $17.75 | $20.62 | 4,800 | — | — |
| 2016-08-25 | $16.81 | $19.53 | 13,800 | — | — |
| 2016-08-24 | $16.96 | $19.70 | 2,300 | — | — |
| 2016-08-23 | $16.75 | $19.46 | 6,400 | — | — |
| 2016-08-22 | $17.29 | $20.08 | 11,600 | — | — |
| 2016-08-19 | $17.19 | $19.97 | 3,200 | — | — |
| 2016-08-18 | $17.10 | $19.86 | 16,200 | — | — |
| 2016-08-17 | $17.05 | $19.81 | 6,500 | — | — |
| 2016-08-16 | $17.03 | $19.78 | 2,600 | — | — |
| 2016-08-15 | $17.31 | $20.11 | 7,300 | — | — |
| 2016-08-12 | $17.14 | $19.91 | 4,900 | — | — |
| 2016-08-11 | $16.88 | $19.61 | 16,000 | — | — |
| 2016-08-10 | $17.47 | $20.29 | 1,400 | — | — |
| 2016-08-09 | $17.41 | $20.22 | 4,800 | — | — |
| 2016-08-08 | $17.63 | $20.48 | 3,900 | — | — |
| 2016-08-05 | $17.61 | $20.46 | 13,100 | — | — |
| 2016-08-04 | $17.60 | $20.44 | 4,400 | — | — |
| 2016-08-03 | $17.73 | $20.60 | 7,500 | — | — |
| 2016-08-02 | $17.86 | $20.75 | 4,700 | — | — |
| 2016-08-01 | $17.79 | $20.67 | 6,100 | — | — |
| 2016-07-29 | $18.40 | $21.37 | 1,500 | — | — |
| 2016-07-28 | $17.90 | $20.79 | 2,800 | — | — |
| 2016-07-27 | $17.87 | $20.76 | 5,300 | — | — |
| 2016-07-26 | $17.49 | $20.32 | 4,900 | — | — |
| 2016-07-25 | $17.70 | $20.56 | 5,200 | — | — |
| 2016-07-22 | $17.67 | $20.53 | 6,000 | — | — |
| 2016-07-21 | $17.70 | $20.56 | 7,200 | — | — |
| 2016-07-20 | $17.82 | $20.70 | 5,200 | — | — |
| 2016-07-19 | $17.82 | $20.70 | 36,300 | — | — |
| 2016-07-18 | $19.18 | $22.28 | 37,100 | — | — |
| 2016-07-15 | $20.40 | $23.70 | 3,900 | — | — |
| 2016-07-14 | $19.61 | $22.78 | 2,400 | — | — |
| 2016-07-13 | $19.51 | $22.66 | 5,800 | — | — |
| 2016-07-12 | $20.00 | $23.23 | 4,700 | — | — |
| 2016-07-11 | $20.24 | $23.51 | 2,300 | — | — |
| 2016-07-08 | $20.02 | $23.26 | 3,100 | — | — |
| 2016-07-07 | $20.58 | $23.91 | 22,400 | — | — |
| 2016-07-06 | $20.57 | $23.89 | 5,100 | — | — |
| 2016-07-05 | $20.49 | $23.80 | 800 | — | — |
| 2016-07-01 | $20.59 | $23.92 | 2,800 | — | — |
| 2016-06-30 | $20.24 | $23.51 | 10,500 | — | — |
| 2016-06-29 | $20.94 | $24.32 | 6,600 | — | — |
| 2016-06-28 | $20.45 | $23.76 | 1,900 | — | — |
| 2016-06-27 | $20.05 | $23.29 | 5,300 | — | — |
| 2016-06-24 | $20.45 | $23.76 | 6,400 | — | — |
| 2016-06-23 | $21.18 | $24.60 | 1,400 | — | — |
| 2016-06-22 | $21.18 | $24.60 | 1,300 | — | — |
| 2016-06-21 | $20.95 | $24.34 | 1,300 | — | — |
| 2016-06-20 | $21.32 | $24.77 | 2,400 | — | — |
| 2016-06-17 | $21.00 | $24.39 | 6,000 | — | — |
| 2016-06-16 | $21.87 | $25.40 | 6,200 | — | — |
| 2016-06-15 | $21.51 | $24.99 | 1,500 | — | — |
| 2016-06-14 | $21.86 | $25.39 | 3,500 | — | — |
| 2016-06-13 | $21.62 | $25.11 | 4,500 | — | — |
| 2016-06-10 | $22.00 | $25.56 | 1,900 | — | — |
| 2016-06-09 | $21.62 | $25.11 | 3,200 | — | — |
| 2016-06-08 | $21.48 | $24.95 | 1,300 | — | — |
| 2016-06-07 | $21.95 | $25.50 | 13,000 | — | — |
| 2016-06-06 | $21.40 | $24.86 | 4,000 | — | — |
| 2016-06-03 | $20.17 | $23.43 | 4,000 | — | — |
| 2016-06-02 | $20.78 | $24.14 | 0 | — | — |
| 2016-06-01 | $20.78 | $24.14 | 4,500 | — | — |
| 2016-05-31 | $20.85 | $24.22 | 4,600 | — | — |
| 2016-05-27 | $20.73 | $24.08 | 1,300 | — | — |
| 2016-05-26 | $20.83 | $24.20 | 5,200 | — | — |
| 2016-05-25 | $20.36 | $23.65 | 2,700 | — | — |
| 2016-05-24 | $20.68 | $24.02 | 1,100 | — | — |
| 2016-05-23 | $20.18 | $23.44 | 7,300 | — | — |
| 2016-05-20 | $20.40 | $23.70 | 900 | — | — |
| 2016-05-19 | $20.28 | $23.56 | 1,900 | — | — |
| 2016-05-18 | $20.39 | $23.69 | 4,300 | — | — |
| 2016-05-17 | $19.70 | $22.88 | 3,800 | — | — |
| 2016-05-16 | $19.90 | $23.12 | 7,400 | — | — |
| 2016-05-13 | $19.78 | $22.98 | 4,400 | — | — |
| 2016-05-12 | $19.49 | $22.64 | 2,600 | — | — |
| 2016-05-11 | $18.73 | $21.76 | 6,500 | — | — |
| 2016-05-10 | $18.58 | $21.58 | 13,300 | — | — |
| 2016-05-09 | $18.76 | $21.79 | 4,500 | — | — |
| 2016-05-06 | $19.07 | $22.15 | 10,300 | — | — |
| 2016-05-05 | $19.94 | $23.16 | 5,800 | — | — |
| 2016-05-04 | $19.76 | $22.95 | 11,500 | — | — |
| 2016-05-03 | $20.45 | $23.76 | 8,500 | — | — |
| 2016-05-02 | $20.00 | $23.23 | 15,600 | — | — |
| 2016-04-29 | $20.70 | $24.05 | 5,400 | — | — |
| 2016-04-28 | $20.65 | $23.99 | 1,500 | — | — |
| 2016-04-27 | $20.50 | $23.81 | 6,300 | — | — |
| 2016-04-26 | $20.11 | $23.36 | 4,100 | — | — |
| 2016-04-25 | $20.53 | $23.85 | 3,100 | — | — |
| 2016-04-22 | $21.00 | $24.39 | 21,200 | — | — |
| 2016-04-21 | $20.20 | $23.46 | 2,900 | — | — |
| 2016-04-20 | $20.61 | $23.94 | 13,500 | — | — |
| 2016-04-19 | $21.60 | $25.09 | 5,400 | — | — |
| 2016-04-18 | $20.72 | $24.07 | 4,700 | — | — |
| 2016-04-15 | $20.58 | $23.91 | 11,100 | — | — |
| 2016-04-14 | $21.87 | $25.40 | 3,300 | — | — |
| 2016-04-13 | $21.47 | $24.94 | 9,400 | — | — |
| 2016-04-12 | $22.09 | $25.66 | 1,300 | — | — |
| 2016-04-11 | $22.54 | $26.18 | 1,800 | — | — |
| 2016-04-08 | $21.80 | $25.32 | 3,500 | — | — |
| 2016-04-07 | $21.86 | $25.39 | 5,000 | — | — |
| 2016-04-06 | $22.41 | $26.03 | 2,100 | — | — |
| 2016-04-05 | $22.88 | $26.58 | 5,000 | — | — |
| 2016-04-04 | $22.43 | $26.06 | 4,300 | — | — |
| 2016-04-01 | $22.05 | $25.61 | 5,900 | — | — |
| 2016-03-31 | $23.50 | $27.30 | 6,700 | — | — |
| 2016-03-30 | $24.33 | $28.26 | 15,200 | — | — |
| 2016-03-29 | $23.51 | $27.31 | 14,200 | — | — |
| 2016-03-28 | $22.47 | $26.10 | 9,000 | — | — |
| 2016-03-24 | $21.28 | $24.72 | 8,900 | — | — |
| 2016-03-23 | $20.85 | $24.22 | 2,400 | — | — |
| 2016-03-22 | $20.62 | $23.95 | 7,900 | — | — |
| 2016-03-21 | $20.18 | $23.44 | 9,100 | — | — |
| 2016-03-18 | $20.02 | $23.26 | 7,500 | — | — |
| 2016-03-17 | $20.29 | $23.57 | 5,500 | — | — |
| 2016-03-16 | $19.70 | $22.88 | 6,900 | — | — |
| 2016-03-15 | $19.78 | $22.98 | 15,600 | — | — |
| 2016-03-14 | $18.50 | $21.49 | 3,800 | — | — |
| 2016-03-11 | $18.61 | $21.62 | 2,600 | — | — |
| 2016-03-10 | $18.87 | $21.92 | 2,800 | — | — |
| 2016-03-09 | $19.09 | $22.18 | 1,100 | — | — |
| 2016-03-08 | $18.63 | $21.64 | 2,000 | — | — |
| 2016-03-07 | $18.51 | $21.50 | 4,200 | — | — |
| 2016-03-04 | $18.97 | $22.04 | 9,800 | — | — |
| 2016-03-03 | $19.52 | $22.67 | 4,700 | — | — |
| 2016-03-02 | $18.23 | $21.18 | 5,700 | — | — |
| 2016-03-01 | $18.20 | $21.14 | 6,300 | — | — |
| 2016-02-29 | $18.16 | $21.09 | 400 | — | — |
| 2016-02-26 | $18.18 | $21.12 | 6,300 | — | — |
| 2016-02-25 | $17.79 | $20.67 | 6,000 | — | — |
| 2016-02-24 | $17.42 | $20.24 | 7,800 | — | — |
| 2016-02-23 | $17.11 | $19.88 | 5,800 | — | — |
| 2016-02-22 | $17.16 | $19.93 | 15,700 | — | — |
| 2016-02-19 | $17.25 | $20.04 | 3,600 | — | — |
| 2016-02-18 | $17.00 | $19.75 | 6,400 | — | — |
| 2016-02-17 | $17.28 | $20.07 | 6,600 | — | — |
| 2016-02-16 | $16.88 | $19.61 | 11,900 | — | — |
| 2016-02-12 | $17.10 | $19.86 | 10,100 | — | — |
| 2016-02-11 | $17.09 | $19.85 | 5,200 | — | — |
| 2016-02-10 | $17.18 | $19.96 | 600 | — | — |
| 2016-02-09 | $17.14 | $19.91 | 1,800 | — | — |
| 2016-02-08 | $17.14 | $19.91 | 6,200 | — | — |
| 2016-02-05 | $17.65 | $20.50 | 900 | — | — |
| 2016-02-04 | $18.15 | $21.08 | 2,300 | — | — |
| 2016-02-03 | $17.73 | $20.60 | 9,500 | — | — |
| 2016-02-02 | $17.87 | $20.76 | 1,800 | — | — |
| 2016-02-01 | $17.79 | $20.67 | 3,900 | — | — |
| 2016-01-29 | $17.60 | $20.44 | 3,700 | — | — |
| 2016-01-28 | $17.57 | $20.41 | 10,600 | — | — |
| 2016-01-27 | $17.88 | $20.77 | 5,900 | — | — |
| 2016-01-26 | $17.50 | $20.33 | 6,800 | — | — |
| 2016-01-25 | $17.22 | $20.00 | 3,100 | — | — |
| 2016-01-22 | $17.10 | $19.86 | 2,400 | — | — |
| 2016-01-21 | $16.96 | $19.70 | 5,800 | — | — |
| 2016-01-20 | $16.90 | $19.63 | 7,000 | — | — |
| 2016-01-19 | $16.85 | $19.57 | 3,900 | — | — |
| 2016-01-15 | $17.10 | $19.86 | 14,300 | — | — |
| 2016-01-14 | $17.00 | $19.75 | 10,700 | — | — |
| 2016-01-13 | $17.44 | $20.26 | 2,800 | — | — |
| 2016-01-12 | $17.34 | $20.14 | 11,700 | — | — |
| 2016-01-11 | $17.24 | $20.03 | 16,900 | — | — |
| 2016-01-08 | $17.89 | $20.78 | 12,100 | — | — |
| 2016-01-07 | $18.67 | $21.69 | 17,200 | — | — |
| 2016-01-06 | $19.35 | $22.48 | 5,900 | — | — |
| 2016-01-05 | $19.10 | $22.19 | 6,400 | — | — |
| 2016-01-04 | $18.98 | $22.05 | 13,200 | — | — |