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
- 1989-08-23 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 | $24.76 | $24.76 | 241,006 | — | — |
| 2016-12-29 | $24.93 | $24.93 | 209,014 | — | — |
| 2016-12-28 | $24.95 | $24.95 | 337,516 | — | — |
| 2016-12-27 | $25.10 | $25.10 | 350,579 | — | — |
| 2016-12-23 | $24.97 | $24.97 | 427,093 | — | — |
| 2016-12-22 | $24.54 | $24.54 | 510,539 | — | — |
| 2016-12-21 | $24.72 | $24.72 | 1,061,601 | — | — |
| 2016-12-20 | $23.64 | $23.64 | 509,739 | — | — |
| 2016-12-19 | $23.81 | $23.81 | 490,544 | — | — |
| 2016-12-16 | $23.78 | $23.78 | 957,894 | — | — |
| 2016-12-15 | $24.24 | $24.24 | 533,200 | — | — |
| 2016-12-14 | $24.52 | $24.52 | 487,611 | — | — |
| 2016-12-13 | $25.00 | $25.00 | 351,112 | — | — |
| 2016-12-12 | $25.09 | $25.09 | 293,527 | — | — |
| 2016-12-09 | $25.46 | $25.46 | 528,135 | — | — |
| 2016-12-08 | $24.74 | $24.74 | 367,908 | — | — |
| 2016-12-07 | $24.07 | $24.07 | 332,717 | — | — |
| 2016-12-06 | $24.28 | $24.28 | 351,112 | — | — |
| 2016-12-05 | $23.88 | $23.88 | 357,777 | — | — |
| 2016-12-02 | $23.10 | $23.10 | 351,112 | — | — |
| 2016-12-01 | $23.65 | $23.65 | 368,974 | — | — |
| 2016-11-30 | $23.74 | $23.74 | 461,218 | — | — |
| 2016-11-29 | $23.46 | $23.46 | 177,822 | — | — |
| 2016-11-28 | $23.58 | $23.58 | 452,687 | — | — |
| 2016-11-25 | $23.64 | $23.64 | 131,700 | — | — |
| 2016-11-23 | $23.61 | $23.61 | 381,505 | — | — |
| 2016-11-22 | $23.26 | $23.26 | 459,085 | — | — |
| 2016-11-21 | $23.23 | $23.23 | 268,733 | — | — |
| 2016-11-18 | $22.75 | $22.75 | 573,457 | — | — |
| 2016-11-17 | $22.80 | $22.80 | 524,935 | — | — |
| 2016-11-16 | $22.66 | $22.66 | 496,409 | — | — |
| 2016-11-15 | $23.04 | $23.04 | 310,322 | — | — |
| 2016-11-14 | $22.90 | $22.90 | 756,611 | — | — |
| 2016-11-11 | $23.04 | $23.04 | 688,361 | — | — |
| 2016-11-10 | $22.26 | $22.26 | 673,432 | — | — |
| 2016-11-09 | $21.75 | $21.75 | 606,248 | — | — |
| 2016-11-08 | $20.57 | $20.57 | 292,727 | — | — |
| 2016-11-07 | $20.39 | $20.39 | 258,869 | — | — |
| 2016-11-04 | $19.79 | $19.79 | 333,517 | — | — |
| 2016-11-03 | $19.23 | $19.23 | 275,398 | — | — |
| 2016-11-02 | $19.50 | $19.50 | 304,724 | — | — |
| 2016-11-01 | $19.59 | $19.59 | 434,291 | — | — |
| 2016-10-31 | $19.76 | $19.76 | 436,158 | — | — |
| 2016-10-28 | $19.54 | $19.54 | 326,585 | — | — |
| 2016-10-27 | $19.42 | $19.42 | 292,194 | — | — |
| 2016-10-26 | $19.20 | $19.20 | 248,205 | — | — |
| 2016-10-25 | $19.43 | $19.43 | 194,085 | — | — |
| 2016-10-24 | $19.68 | $19.68 | 119,970 | — | — |
| 2016-10-21 | $19.54 | $19.54 | 133,300 | — | — |
| 2016-10-20 | $19.85 | $19.85 | 191,685 | — | — |
| 2016-10-19 | $20.02 | $20.02 | 229,276 | — | — |
| 2016-10-18 | $20.03 | $20.03 | 220,478 | — | — |
| 2016-10-17 | $19.78 | $19.78 | 259,668 | — | — |
| 2016-10-14 | $19.71 | $19.71 | 216,479 | — | — |
| 2016-10-13 | $20.05 | $20.05 | 248,205 | — | — |
| 2016-10-12 | $20.27 | $20.27 | 204,482 | — | — |
| 2016-10-11 | $20.31 | $20.31 | 225,810 | — | — |
| 2016-10-10 | $20.90 | $20.90 | 337,249 | — | — |
| 2016-10-07 | $20.69 | $20.69 | 548,130 | — | — |
| 2016-10-06 | $20.68 | $20.68 | 380,705 | — | — |
| 2016-10-05 | $20.75 | $20.75 | 230,876 | — | — |
| 2016-10-04 | $20.79 | $20.79 | 335,916 | — | — |
| 2016-10-03 | $20.96 | $20.96 | 528,135 | — | — |
| 2016-09-30 | $20.98 | $20.98 | 561,726 | — | — |
| 2016-09-29 | $20.24 | $20.24 | 477,747 | — | — |
| 2016-09-28 | $20.59 | $20.59 | 452,687 | — | — |
| 2016-09-27 | $20.55 | $20.55 | 1,088,794 | — | — |
| 2016-09-26 | $21.60 | $21.60 | 283,129 | — | — |
| 2016-09-23 | $21.91 | $21.91 | 263,667 | — | — |
| 2016-09-22 | $22.07 | $22.07 | 401,233 | — | — |
| 2016-09-21 | $21.96 | $21.96 | 282,596 | — | — |
| 2016-09-20 | $22.01 | $22.01 | 244,739 | — | — |
| 2016-09-19 | $21.91 | $21.91 | 319,120 | — | — |
| 2016-09-16 | $21.83 | $21.83 | 466,817 | — | — |
| 2016-09-15 | $21.68 | $21.68 | 326,318 | — | — |
| 2016-09-14 | $21.39 | $21.39 | 240,740 | — | — |
| 2016-09-13 | $21.25 | $21.25 | 355,111 | — | — |
| 2016-09-12 | $21.48 | $21.48 | 363,909 | — | — |
| 2016-09-09 | $21.14 | $21.14 | 501,475 | — | — |
| 2016-09-08 | $22.18 | $22.18 | 439,090 | — | — |
| 2016-09-07 | $22.54 | $22.54 | 450,554 | — | — |
| 2016-09-06 | $22.70 | $22.70 | 339,115 | — | — |
| 2016-09-02 | $22.85 | $22.85 | 353,778 | — | — |
| 2016-09-01 | $22.33 | $22.33 | 300,458 | — | — |
| 2016-08-31 | $22.15 | $22.15 | 439,890 | — | — |
| 2016-08-30 | $22.21 | $22.21 | 309,256 | — | — |
| 2016-08-29 | $22.38 | $22.38 | 241,806 | — | — |
| 2016-08-26 | $22.06 | $22.06 | 283,129 | — | — |
| 2016-08-25 | $21.95 | $21.95 | 378,572 | — | — |
| 2016-08-24 | $21.60 | $21.60 | 271,665 | — | — |
| 2016-08-23 | $21.73 | $21.73 | 400,433 | — | — |
| 2016-08-22 | $21.54 | $21.54 | 171,157 | — | — |
| 2016-08-19 | $21.38 | $21.38 | 230,076 | — | — |
| 2016-08-18 | $21.20 | $21.20 | 334,316 | — | — |
| 2016-08-17 | $20.95 | $20.95 | 212,480 | — | — |
| 2016-08-16 | $21.16 | $21.16 | 185,287 | — | — |
| 2016-08-15 | $21.32 | $21.32 | 269,533 | — | — |
| 2016-08-12 | $21.43 | $21.43 | 238,074 | — | — |
| 2016-08-11 | $21.62 | $21.62 | 335,116 | — | — |
| 2016-08-10 | $21.26 | $21.26 | 400,167 | — | — |
| 2016-08-09 | $21.25 | $21.25 | 280,197 | — | — |
| 2016-08-08 | $20.62 | $20.62 | 219,678 | — | — |
| 2016-08-05 | $20.70 | $20.70 | 319,920 | — | — |
| 2016-08-04 | $20.67 | $20.67 | 188,486 | — | — |
| 2016-08-03 | $20.73 | $20.73 | 189,019 | — | — |
| 2016-08-02 | $20.78 | $20.78 | 221,011 | — | — |
| 2016-08-01 | $20.98 | $20.98 | 579,588 | — | — |
| 2016-07-29 | $20.69 | $20.69 | 258,602 | — | — |
| 2016-07-28 | $20.69 | $20.69 | 150,629 | — | — |
| 2016-07-27 | $20.73 | $20.73 | 303,391 | — | — |
| 2016-07-26 | $20.57 | $20.57 | 342,314 | — | — |
| 2016-07-25 | $20.43 | $20.43 | 352,978 | — | — |
| 2016-07-22 | $20.91 | $20.91 | 223,944 | — | — |
| 2016-07-21 | $20.87 | $20.87 | 275,664 | — | — |
| 2016-07-20 | $20.96 | $20.96 | 408,964 | — | — |
| 2016-07-19 | $21.08 | $21.08 | 1,287,945 | — | — |
| 2016-07-18 | $21.29 | $21.29 | 519,603 | — | — |
| 2016-07-15 | $20.99 | $20.99 | 425,760 | — | — |
| 2016-07-14 | $21.10 | $21.10 | 406,832 | — | — |
| 2016-07-13 | $21.17 | $21.17 | 819,262 | — | — |
| 2016-07-12 | $21.56 | $21.56 | 553,995 | — | — |
| 2016-07-11 | $21.77 | $21.77 | 376,972 | — | — |
| 2016-07-08 | $21.97 | $21.97 | 338,849 | — | — |
| 2016-07-07 | $21.58 | $21.58 | 219,945 | — | — |
| 2016-07-06 | $21.49 | $21.49 | 351,112 | — | — |
| 2016-07-05 | $21.40 | $21.40 | 307,656 | — | — |
| 2016-07-01 | $21.62 | $21.62 | 347,380 | — | — |
| 2016-06-30 | $21.10 | $21.10 | 486,012 | — | — |
| 2016-06-29 | $20.71 | $20.71 | 382,304 | — | — |
| 2016-06-28 | $19.99 | $19.99 | 323,386 | — | — |
| 2016-06-27 | $19.58 | $19.58 | 373,240 | — | — |
| 2016-06-24 | $19.56 | $19.56 | 534,800 | — | — |
| 2016-06-23 | $19.94 | $19.94 | 410,564 | — | — |
| 2016-06-22 | $19.93 | $19.93 | 234,341 | — | — |
| 2016-06-21 | $20.05 | $20.05 | 271,932 | — | — |
| 2016-06-20 | $20.00 | $20.00 | 274,865 | — | — |
| 2016-06-17 | $19.54 | $19.54 | 553,462 | — | — |
| 2016-06-16 | $19.93 | $19.93 | 213,547 | — | — |
| 2016-06-15 | $19.66 | $19.66 | 203,149 | — | — |
| 2016-06-14 | $19.69 | $19.69 | 397,234 | — | — |
| 2016-06-13 | $19.65 | $19.65 | 179,955 | — | — |
| 2016-06-10 | $19.73 | $19.73 | 219,945 | — | — |
| 2016-06-09 | $20.07 | $20.07 | 269,799 | — | — |
| 2016-06-08 | $19.95 | $19.95 | 236,208 | — | — |
| 2016-06-07 | $19.59 | $19.59 | 256,203 | — | — |
| 2016-06-06 | $19.51 | $19.51 | 290,861 | — | — |
| 2016-06-03 | $19.15 | $19.15 | 212,480 | — | — |
| 2016-06-02 | $19.30 | $19.30 | 236,208 | — | — |
| 2016-06-01 | $19.00 | $19.00 | 350,846 | — | — |
| 2016-05-31 | $18.52 | $18.52 | 334,316 | — | — |
| 2016-05-27 | $18.42 | $18.42 | 152,495 | — | — |
| 2016-05-26 | $18.24 | $18.24 | 236,741 | — | — |
| 2016-05-25 | $18.49 | $18.49 | 221,545 | — | — |
| 2016-05-24 | $18.54 | $18.54 | 386,570 | — | — |
| 2016-05-23 | $18.02 | $18.02 | 200,750 | — | — |
| 2016-05-20 | $18.15 | $18.15 | 307,123 | — | — |
| 2016-05-19 | $18.01 | $18.01 | 399,633 | — | — |
| 2016-05-18 | $18.17 | $18.17 | 318,587 | — | — |
| 2016-05-17 | $18.08 | $18.08 | 585,987 | — | — |
| 2016-05-16 | $18.42 | $18.42 | 357,777 | — | — |
| 2016-05-13 | $17.72 | $17.72 | 201,283 | — | — |
| 2016-05-12 | $17.78 | $17.78 | 250,604 | — | — |
| 2016-05-11 | $18.01 | $18.01 | 265,800 | — | — |
| 2016-05-10 | $18.57 | $18.57 | 340,981 | — | — |
| 2016-05-09 | $18.42 | $18.42 | 321,786 | — | — |
| 2016-05-06 | $18.14 | $18.14 | 469,216 | — | — |
| 2016-05-05 | $17.91 | $17.91 | 371,640 | — | — |
| 2016-05-04 | $17.51 | $17.51 | 256,736 | — | — |
| 2016-05-03 | $17.69 | $17.69 | 296,992 | — | — |
| 2016-05-02 | $17.96 | $17.96 | 301,258 | — | — |
| 2016-04-29 | $17.72 | $17.72 | 378,039 | — | — |
| 2016-04-28 | $17.88 | $17.88 | 257,269 | — | — |
| 2016-04-27 | $18.12 | $18.12 | 238,874 | — | — |
| 2016-04-26 | $18.00 | $18.00 | 510,539 | — | — |
| 2016-04-25 | $17.81 | $17.81 | 543,331 | — | — |
| 2016-04-22 | $18.15 | $18.15 | 566,258 | — | — |
| 2016-04-21 | $17.91 | $17.91 | 490,011 | — | — |
| 2016-04-20 | $17.76 | $17.76 | 288,728 | — | — |
| 2016-04-19 | $17.78 | $17.78 | 242,073 | — | — |
| 2016-04-18 | $17.92 | $17.92 | 368,441 | — | — |
| 2016-04-15 | $17.97 | $17.97 | 707,023 | — | — |
| 2016-04-14 | $18.36 | $18.36 | 276,997 | — | — |
| 2016-04-13 | $18.41 | $18.41 | 402,566 | — | — |
| 2016-04-12 | $17.93 | $17.93 | 274,598 | — | — |
| 2016-04-11 | $17.66 | $17.66 | 309,256 | — | — |
| 2016-04-08 | $18.02 | $18.02 | 509,206 | — | — |
| 2016-04-07 | $17.67 | $17.67 | 521,470 | — | — |
| 2016-04-06 | $17.85 | $17.85 | 269,533 | — | — |
| 2016-04-05 | $17.58 | $17.58 | 397,767 | — | — |
| 2016-04-04 | $18.16 | $18.16 | 567,591 | — | — |
| 2016-04-01 | $18.38 | $18.38 | 425,760 | — | — |
| 2016-03-31 | $18.89 | $18.89 | 472,682 | — | — |
| 2016-03-30 | $18.72 | $18.72 | 812,597 | — | — |
| 2016-03-29 | $18.27 | $18.27 | 1,424,444 | — | — |
| 2016-03-28 | $16.84 | $16.84 | 604,382 | — | — |
| 2016-03-24 | $16.74 | $16.74 | 1,464,434 | — | — |
| 2016-03-23 | $17.28 | $17.28 | 1,672,115 | — | — |
| 2016-03-22 | $19.61 | $19.61 | 424,427 | — | — |
| 2016-03-21 | $19.33 | $19.33 | 282,329 | — | — |
| 2016-03-18 | $19.18 | $19.18 | 765,142 | — | — |
| 2016-03-17 | $19.38 | $19.38 | 449,488 | — | — |
| 2016-03-16 | $18.74 | $18.74 | 320,986 | — | — |
| 2016-03-15 | $18.74 | $18.74 | 373,773 | — | — |
| 2016-03-14 | $19.61 | $19.61 | 322,586 | — | — |
| 2016-03-11 | $19.61 | $19.61 | 326,318 | — | — |
| 2016-03-10 | $19.18 | $19.18 | 336,982 | — | — |
| 2016-03-09 | $19.31 | $19.31 | 251,137 | — | — |
| 2016-03-08 | $19.03 | $19.03 | 519,870 | — | — |
| 2016-03-07 | $19.73 | $19.73 | 386,037 | — | — |
| 2016-03-04 | $19.78 | $19.78 | 459,885 | — | — |
| 2016-03-03 | $19.36 | $19.36 | 446,288 | — | — |
| 2016-03-02 | $19.25 | $19.25 | 442,823 | — | — |
| 2016-03-01 | $18.92 | $18.92 | 335,116 | — | — |
| 2016-02-29 | $18.47 | $18.47 | 576,922 | — | — |
| 2016-02-26 | $18.79 | $18.79 | 328,185 | — | — |
| 2016-02-25 | $19.04 | $19.04 | 358,577 | — | — |
| 2016-02-24 | $18.38 | $18.38 | 526,268 | — | — |
| 2016-02-23 | $18.15 | $18.15 | 381,238 | — | — |
| 2016-02-22 | $18.29 | $18.29 | 351,645 | — | — |
| 2016-02-19 | $18.58 | $18.58 | 299,392 | — | — |
| 2016-02-18 | $18.20 | $18.20 | 318,587 | — | — |
| 2016-02-17 | $18.45 | $18.45 | 535,333 | — | — |
| 2016-02-16 | $18.10 | $18.10 | 880,580 | — | — |
| 2016-02-12 | $17.81 | $17.81 | 576,123 | — | — |
| 2016-02-11 | $17.73 | $17.73 | 534,000 | — | — |
| 2016-02-10 | $18.12 | $18.12 | 504,407 | — | — |
| 2016-02-09 | $18.09 | $18.09 | 455,886 | — | — |
| 2016-02-08 | $18.20 | $18.20 | 569,724 | — | — |
| 2016-02-05 | $18.50 | $18.50 | 466,550 | — | — |
| 2016-02-04 | $19.16 | $19.16 | 229,276 | — | — |
| 2016-02-03 | $19.28 | $19.28 | 314,588 | — | — |
| 2016-02-02 | $19.65 | $19.65 | 442,023 | — | — |
| 2016-02-01 | $19.87 | $19.87 | 444,689 | — | — |
| 2016-01-29 | $19.57 | $19.57 | 569,991 | — | — |
| 2016-01-28 | $18.81 | $18.81 | 282,063 | — | — |
| 2016-01-27 | $19.07 | $19.07 | 469,483 | — | — |
| 2016-01-26 | $19.58 | $19.58 | 278,330 | — | — |
| 2016-01-25 | $19.32 | $19.32 | 289,794 | — | — |
| 2016-01-22 | $19.54 | $19.54 | 437,224 | — | — |
| 2016-01-21 | $19.53 | $19.53 | 469,483 | — | — |
| 2016-01-20 | $19.55 | $19.55 | 604,915 | — | — |
| 2016-01-19 | $19.28 | $19.28 | 547,330 | — | — |
| 2016-01-15 | $19.62 | $19.62 | 616,379 | — | — |
| 2016-01-14 | $19.69 | $19.69 | 314,055 | — | — |
| 2016-01-13 | $19.49 | $19.49 | 487,611 | — | — |
| 2016-01-12 | $20.09 | $20.09 | 505,207 | — | — |
| 2016-01-11 | $19.75 | $19.75 | 426,293 | — | — |
| 2016-01-08 | $19.96 | $19.96 | 380,705 | — | — |
| 2016-01-07 | $20.51 | $20.51 | 609,448 | — | — |
| 2016-01-06 | $20.96 | $20.96 | 639,040 | — | — |
| 2016-01-05 | $20.75 | $20.75 | 434,558 | — | — |
| 2016-01-04 | $20.50 | $20.50 | 812,064 | — | — |