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
- 1999-05-13 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 | $22.40 | $29.53 | 7,100 | — | — |
| 2016-12-29 | $22.35 | $29.47 | 10,100 | — | — |
| 2016-12-28 | $22.65 | $29.86 | 8,500 | — | — |
| 2016-12-27 | $23.00 | $30.32 | 5,400 | — | — |
| 2016-12-23 | $23.15 | $30.52 | 4,000 | — | — |
| 2016-12-22 | $23.15 | $30.52 | 11,800 | — | — |
| 2016-12-21 | $23.60 | $31.11 | 4,400 | — | — |
| 2016-12-20 | $23.60 | $31.11 | 7,500 | — | — |
| 2016-12-19 | $23.45 | $30.92 | 9,100 | — | — |
| 2016-12-16 | $23.55 | $31.05 | 32,700 | — | — |
| 2016-12-15 | $23.50 | $30.98 | 17,800 | — | — |
| 2016-12-14 | $23.35 | $30.78 | 19,000 | — | — |
| 2016-12-13 | $23.30 | $30.72 | 8,800 | — | — |
| 2016-12-12 | $23.15 | $30.52 | 6,300 | — | — |
| 2016-12-09 | $23.15 | $30.52 | 14,300 | — | — |
| 2016-12-08 | $22.95 | $30.26 | 16,400 | — | — |
| 2016-12-07 | $22.20 | $29.27 | 21,200 | — | — |
| 2016-12-06 | $22.70 | $29.93 | 356,600 | — | — |
| 2016-12-05 | $22.10 | $29.14 | 8,700 | — | — |
| 2016-12-02 | $21.10 | $27.82 | 7,900 | — | — |
| 2016-12-01 | $21.95 | $28.94 | 10,000 | — | — |
| 2016-11-30 | $22.25 | $29.33 | 20,000 | — | — |
| 2016-11-29 | $22.45 | $29.60 | 4,000 | — | — |
| 2016-11-28 | $22.35 | $29.47 | 12,000 | — | — |
| 2016-11-25 | $22.25 | $29.33 | 5,600 | — | — |
| 2016-11-23 | $22.00 | $29.00 | 17,400 | — | — |
| 2016-11-22 | $21.05 | $27.75 | 16,000 | — | — |
| 2016-11-21 | $19.35 | $25.51 | 122,900 | — | — |
| 2016-11-18 | $19.40 | $25.58 | 26,500 | — | — |
| 2016-11-17 | $19.30 | $25.45 | 9,300 | — | — |
| 2016-11-16 | $19.10 | $25.18 | 15,500 | — | — |
| 2016-11-15 | $19.15 | $25.25 | 18,300 | — | — |
| 2016-11-14 | $19.35 | $25.51 | 75,300 | — | — |
| 2016-11-11 | $19.45 | $25.64 | 67,400 | — | — |
| 2016-11-10 | $19.10 | $25.18 | 42,300 | — | — |
| 2016-11-09 | $18.55 | $24.46 | 24,400 | — | — |
| 2016-11-08 | $18.50 | $24.39 | 4,300 | — | — |
| 2016-11-07 | $18.50 | $24.39 | 15,700 | — | — |
| 2016-11-04 | $19.50 | $25.59 | 7,300 | — | — |
| 2016-11-03 | $19.75 | $25.92 | 4,900 | — | — |
| 2016-11-02 | $19.75 | $25.92 | 6,400 | — | — |
| 2016-11-01 | $20.40 | $26.77 | 6,900 | — | — |
| 2016-10-31 | $20.90 | $27.43 | 9,100 | — | — |
| 2016-10-28 | $20.50 | $26.90 | 88,400 | — | — |
| 2016-10-27 | $20.81 | $27.31 | 5,300 | — | — |
| 2016-10-26 | $20.81 | $27.31 | 3,300 | — | — |
| 2016-10-25 | $20.80 | $27.30 | 6,300 | — | — |
| 2016-10-24 | $20.85 | $27.36 | 7,100 | — | — |
| 2016-10-21 | $20.31 | $26.65 | 4,700 | — | — |
| 2016-10-20 | $20.28 | $26.61 | 17,200 | — | — |
| 2016-10-19 | $20.33 | $26.68 | 8,000 | — | — |
| 2016-10-18 | $19.97 | $26.21 | 36,900 | — | — |
| 2016-10-17 | $19.83 | $26.02 | 3,600 | — | — |
| 2016-10-14 | $19.91 | $26.13 | 3,100 | — | — |
| 2016-10-13 | $19.85 | $26.05 | 4,400 | — | — |
| 2016-10-12 | $20.00 | $26.25 | 2,800 | — | — |
| 2016-10-11 | $19.85 | $26.05 | 3,700 | — | — |
| 2016-10-10 | $20.09 | $26.36 | 4,700 | — | — |
| 2016-10-07 | $19.78 | $25.96 | 9,700 | — | — |
| 2016-10-06 | $19.84 | $26.04 | 7,200 | — | — |
| 2016-10-05 | $19.81 | $26.00 | 13,700 | — | — |
| 2016-10-04 | $19.68 | $25.83 | 11,500 | — | — |
| 2016-10-03 | $19.73 | $25.89 | 7,200 | — | — |
| 2016-09-30 | $19.75 | $25.92 | 14,500 | — | — |
| 2016-09-29 | $20.07 | $26.34 | 7,500 | — | — |
| 2016-09-28 | $20.94 | $27.48 | 13,900 | — | — |
| 2016-09-27 | $21.85 | $28.67 | 30,000 | — | — |
| 2016-09-26 | $21.67 | $28.44 | 21,300 | — | — |
| 2016-09-23 | $21.42 | $28.11 | 7,100 | — | — |
| 2016-09-22 | $21.45 | $28.15 | 6,200 | — | — |
| 2016-09-21 | $21.27 | $27.91 | 11,200 | — | — |
| 2016-09-20 | $21.53 | $28.25 | 7,100 | — | — |
| 2016-09-19 | $21.42 | $28.11 | 17,400 | — | — |
| 2016-09-16 | $20.29 | $26.63 | 155,600 | — | — |
| 2016-09-15 | $20.08 | $26.35 | 40,800 | — | — |
| 2016-09-14 | $21.96 | $28.82 | 34,700 | — | — |
| 2016-09-13 | $22.13 | $29.04 | 24,400 | — | — |
| 2016-09-12 | $22.34 | $29.32 | 20,400 | — | — |
| 2016-09-09 | $22.56 | $29.61 | 28,600 | — | — |
| 2016-09-08 | $23.29 | $30.56 | 33,000 | — | — |
| 2016-09-07 | $23.37 | $30.67 | 25,300 | — | — |
| 2016-09-06 | $23.24 | $30.50 | 19,800 | — | — |
| 2016-09-02 | $21.46 | $28.16 | 3,400 | — | — |
| 2016-09-01 | $20.75 | $27.23 | 3,000 | — | — |
| 2016-08-31 | $20.39 | $26.76 | 9,100 | — | — |
| 2016-08-30 | $20.31 | $26.65 | 2,400 | — | — |
| 2016-08-29 | $20.28 | $26.61 | 3,700 | — | — |
| 2016-08-26 | $20.29 | $26.63 | 3,000 | — | — |
| 2016-08-25 | $20.40 | $26.77 | 1,700 | — | — |
| 2016-08-24 | $20.35 | $26.71 | 14,100 | — | — |
| 2016-08-23 | $19.95 | $26.18 | 2,300 | — | — |
| 2016-08-22 | $20.24 | $26.56 | 13,500 | — | — |
| 2016-08-19 | $19.93 | $26.15 | 19,100 | — | — |
| 2016-08-18 | $19.68 | $25.83 | 2,200 | — | — |
| 2016-08-17 | $19.81 | $26.00 | 2,400 | — | — |
| 2016-08-16 | $19.55 | $25.66 | 5,000 | — | — |
| 2016-08-15 | $19.84 | $26.04 | 1,500 | — | — |
| 2016-08-12 | $19.88 | $26.09 | 7,500 | — | — |
| 2016-08-11 | $19.42 | $25.49 | 2,600 | — | — |
| 2016-08-10 | $19.35 | $25.39 | 4,600 | — | — |
| 2016-08-09 | $19.46 | $25.54 | 6,000 | — | — |
| 2016-08-08 | $19.42 | $25.49 | 6,200 | — | — |
| 2016-08-05 | $19.39 | $25.33 | 5,800 | — | — |
| 2016-08-04 | $19.04 | $24.87 | 2,400 | — | — |
| 2016-08-03 | $19.10 | $24.95 | 9,800 | — | — |
| 2016-08-02 | $19.27 | $25.17 | 7,100 | — | — |
| 2016-08-01 | $19.44 | $25.39 | 6,200 | — | — |
| 2016-07-29 | $19.34 | $25.26 | 9,500 | — | — |
| 2016-07-28 | $19.28 | $25.18 | 5,000 | — | — |
| 2016-07-27 | $19.34 | $25.26 | 15,600 | — | — |
| 2016-07-26 | $19.24 | $25.13 | 11,900 | — | — |
| 2016-07-25 | $19.12 | $24.97 | 6,900 | — | — |
| 2016-07-22 | $19.31 | $25.22 | 8,800 | — | — |
| 2016-07-21 | $19.53 | $25.51 | 11,900 | — | — |
| 2016-07-20 | $19.40 | $25.34 | 15,200 | — | — |
| 2016-07-19 | $19.31 | $25.22 | 10,500 | — | — |
| 2016-07-18 | $19.32 | $25.24 | 12,500 | — | — |
| 2016-07-15 | $19.15 | $25.01 | 16,800 | — | — |
| 2016-07-14 | $18.99 | $24.81 | 8,900 | — | — |
| 2016-07-13 | $18.51 | $24.18 | 43,200 | — | — |
| 2016-07-12 | $18.26 | $23.85 | 31,300 | — | — |
| 2016-07-11 | $17.87 | $23.34 | 18,300 | — | — |
| 2016-07-08 | $17.95 | $23.45 | 18,300 | — | — |
| 2016-07-07 | $17.94 | $23.43 | 10,700 | — | — |
| 2016-07-06 | $17.76 | $23.20 | 9,300 | — | — |
| 2016-07-05 | $17.76 | $23.20 | 36,700 | — | — |
| 2016-07-01 | $17.92 | $23.41 | 20,900 | — | — |
| 2016-06-30 | $18.05 | $23.58 | 22,200 | — | — |
| 2016-06-29 | $17.95 | $23.45 | 30,300 | — | — |
| 2016-06-28 | $17.95 | $23.45 | 23,700 | — | — |
| 2016-06-27 | $17.85 | $23.32 | 37,800 | — | — |
| 2016-06-24 | $17.95 | $23.45 | 661,400 | — | — |
| 2016-06-23 | $18.28 | $23.88 | 35,700 | — | — |
| 2016-06-22 | $17.82 | $23.28 | 29,600 | — | — |
| 2016-06-21 | $18.37 | $24.00 | 15,200 | — | — |
| 2016-06-20 | $17.75 | $23.19 | 21,200 | — | — |
| 2016-06-17 | $17.90 | $23.38 | 44,400 | — | — |
| 2016-06-16 | $18.15 | $23.71 | 4,500 | — | — |
| 2016-06-15 | $18.55 | $24.23 | 3,700 | — | — |
| 2016-06-14 | $18.24 | $23.83 | 12,400 | — | — |
| 2016-06-13 | $18.25 | $23.84 | 17,500 | — | — |
| 2016-06-10 | $18.57 | $24.26 | 20,600 | — | — |
| 2016-06-09 | $19.21 | $25.09 | 8,000 | — | — |
| 2016-06-08 | $19.39 | $25.33 | 13,900 | — | — |
| 2016-06-07 | $19.23 | $25.12 | 32,600 | — | — |
| 2016-06-06 | $19.75 | $25.80 | 15,300 | — | — |
| 2016-06-03 | $18.63 | $24.33 | 10,800 | — | — |
| 2016-06-02 | $18.87 | $24.65 | 22,500 | — | — |
| 2016-06-01 | $18.58 | $24.27 | 15,600 | — | — |
| 2016-05-31 | $18.85 | $24.62 | 5,200 | — | — |
| 2016-05-27 | $19.30 | $25.21 | 8,700 | — | — |
| 2016-05-26 | $19.50 | $25.47 | 37,100 | — | — |
| 2016-05-25 | $19.95 | $26.06 | 4,900 | — | — |
| 2016-05-24 | $19.70 | $25.73 | 10,500 | — | — |
| 2016-05-23 | $19.68 | $25.71 | 41,900 | — | — |
| 2016-05-20 | $19.40 | $25.34 | 13,300 | — | — |
| 2016-05-19 | $19.45 | $25.41 | 6,100 | — | — |
| 2016-05-18 | $19.43 | $25.38 | 4,400 | — | — |
| 2016-05-17 | $19.45 | $25.41 | 10,100 | — | — |
| 2016-05-16 | $19.40 | $25.34 | 7,700 | — | — |
| 2016-05-13 | $19.35 | $25.28 | 9,000 | — | — |
| 2016-05-12 | $19.21 | $25.09 | 6,000 | — | — |
| 2016-05-11 | $19.25 | $25.14 | 4,700 | — | — |
| 2016-05-10 | $19.25 | $25.14 | 15,400 | — | — |
| 2016-05-09 | $18.68 | $24.40 | 7,700 | — | — |
| 2016-05-06 | $18.49 | $24.03 | 4,300 | — | — |
| 2016-05-05 | $18.25 | $23.72 | 1,300 | — | — |
| 2016-05-04 | $18.19 | $23.64 | 8,700 | — | — |
| 2016-05-03 | $18.20 | $23.66 | 25,100 | — | — |
| 2016-05-02 | $17.79 | $23.12 | 3,100 | — | — |
| 2016-04-29 | $17.78 | $23.11 | 4,300 | — | — |
| 2016-04-28 | $17.55 | $22.81 | 15,300 | — | — |
| 2016-04-27 | $17.82 | $23.16 | 3,500 | — | — |
| 2016-04-26 | $18.00 | $23.40 | 6,400 | — | — |
| 2016-04-25 | $17.90 | $23.27 | 5,300 | — | — |
| 2016-04-22 | $17.75 | $23.07 | 200 | — | — |
| 2016-04-21 | $17.80 | $23.14 | 3,500 | — | — |
| 2016-04-20 | $17.89 | $23.25 | 10,300 | — | — |
| 2016-04-19 | $17.89 | $23.25 | 1,600 | — | — |
| 2016-04-18 | $17.67 | $22.97 | 3,600 | — | — |
| 2016-04-15 | $17.88 | $23.24 | 5,200 | — | — |
| 2016-04-14 | $17.88 | $23.24 | 3,900 | — | — |
| 2016-04-13 | $17.85 | $23.20 | 7,900 | — | — |
| 2016-04-12 | $17.86 | $23.22 | 6,000 | — | — |
| 2016-04-11 | $17.90 | $23.27 | 6,900 | — | — |
| 2016-04-08 | $17.93 | $23.31 | 6,900 | — | — |
| 2016-04-07 | $18.17 | $23.62 | 47,300 | — | — |
| 2016-04-06 | $17.75 | $23.07 | 8,500 | — | — |
| 2016-04-05 | $17.45 | $22.68 | 4,200 | — | — |
| 2016-04-04 | $17.45 | $22.68 | 7,700 | — | — |
| 2016-04-01 | $17.29 | $22.47 | 4,000 | — | — |
| 2016-03-31 | $17.32 | $22.51 | 6,500 | — | — |
| 2016-03-30 | $17.57 | $22.84 | 7,400 | — | — |
| 2016-03-29 | $17.07 | $22.19 | 16,200 | — | — |
| 2016-03-28 | $17.44 | $22.67 | 1,900 | — | — |
| 2016-03-24 | $17.38 | $22.59 | 24,600 | — | — |
| 2016-03-23 | $17.10 | $22.23 | 3,600 | — | — |
| 2016-03-22 | $17.15 | $22.29 | 2,700 | — | — |
| 2016-03-21 | $17.10 | $22.23 | 2,800 | — | — |
| 2016-03-18 | $16.97 | $22.06 | 5,600 | — | — |
| 2016-03-17 | $17.09 | $22.21 | 2,900 | — | — |
| 2016-03-16 | $16.98 | $22.07 | 6,200 | — | — |
| 2016-03-15 | $17.10 | $22.23 | 2,800 | — | — |
| 2016-03-14 | $17.21 | $22.37 | 4,600 | — | — |
| 2016-03-11 | $17.24 | $22.41 | 2,000 | — | — |
| 2016-03-10 | $16.90 | $21.97 | 6,500 | — | — |
| 2016-03-09 | $17.24 | $22.41 | 13,000 | — | — |
| 2016-03-08 | $16.97 | $22.06 | 3,700 | — | — |
| 2016-03-07 | $16.85 | $21.90 | 8,200 | — | — |
| 2016-03-04 | $16.63 | $21.62 | 9,700 | — | — |
| 2016-03-03 | $17.24 | $22.41 | 6,000 | — | — |
| 2016-03-02 | $17.50 | $22.75 | 5,600 | — | — |
| 2016-03-01 | $17.56 | $22.83 | 7,500 | — | — |
| 2016-02-29 | $17.59 | $22.86 | 8,100 | — | — |
| 2016-02-26 | $17.46 | $22.70 | 2,200 | — | — |
| 2016-02-25 | $17.73 | $23.05 | 4,300 | — | — |
| 2016-02-24 | $17.75 | $23.07 | 10,500 | — | — |
| 2016-02-23 | $17.42 | $22.64 | 13,200 | — | — |
| 2016-02-22 | $17.50 | $22.75 | 10,800 | — | — |
| 2016-02-19 | $17.10 | $22.23 | 6,900 | — | — |
| 2016-02-18 | $17.13 | $22.27 | 2,900 | — | — |
| 2016-02-17 | $16.92 | $21.99 | 3,600 | — | — |
| 2016-02-16 | $16.92 | $21.99 | 3,900 | — | — |
| 2016-02-12 | $17.00 | $22.10 | 5,900 | — | — |
| 2016-02-11 | $17.47 | $22.71 | 2,200 | — | — |
| 2016-02-10 | $17.30 | $22.49 | 14,000 | — | — |
| 2016-02-09 | $17.33 | $22.53 | 3,700 | — | — |
| 2016-02-08 | $17.47 | $22.71 | 1,400 | — | — |
| 2016-02-05 | $17.48 | $22.62 | 2,400 | — | — |
| 2016-02-04 | $17.69 | $22.89 | 2,000 | — | — |
| 2016-02-03 | $17.58 | $22.75 | 6,300 | — | — |
| 2016-02-02 | $17.69 | $22.89 | 5,800 | — | — |
| 2016-02-01 | $17.56 | $22.72 | 13,100 | — | — |
| 2016-01-29 | $17.35 | $22.45 | 7,000 | — | — |
| 2016-01-28 | $17.90 | $23.16 | 3,300 | — | — |
| 2016-01-27 | $17.50 | $22.64 | 4,700 | — | — |
| 2016-01-26 | $17.30 | $22.38 | 3,200 | — | — |
| 2016-01-25 | $17.00 | $22.00 | 1,800 | — | — |
| 2016-01-22 | $17.90 | $23.16 | 1,000 | — | — |
| 2016-01-21 | $17.78 | $23.01 | 2,300 | — | — |
| 2016-01-20 | $17.25 | $22.32 | 5,700 | — | — |
| 2016-01-19 | $17.66 | $22.85 | 3,300 | — | — |
| 2016-01-15 | $17.20 | $22.26 | 3,300 | — | — |
| 2016-01-14 | $17.78 | $23.01 | 2,500 | — | — |
| 2016-01-13 | $17.67 | $22.86 | 3,100 | — | — |
| 2016-01-12 | $17.79 | $23.02 | 1,600 | — | — |
| 2016-01-11 | $17.82 | $23.06 | 5,800 | — | — |
| 2016-01-08 | $17.32 | $22.41 | 900 | — | — |
| 2016-01-07 | $17.01 | $22.01 | 4,500 | — | — |
| 2016-01-06 | $17.05 | $22.06 | 1,700 | — | — |
| 2016-01-05 | $17.32 | $22.41 | 7,800 | — | — |
| 2016-01-04 | $17.76 | $22.98 | 700 | — | — |