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
- 1996-06-28 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 | $20.22 | $27.10 | 12,200 | — | — |
| 2016-12-29 | $20.21 | $27.08 | 9,100 | — | — |
| 2016-12-28 | $20.23 | $27.11 | 20,500 | — | — |
| 2016-12-27 | $20.24 | $27.12 | 7,800 | — | — |
| 2016-12-23 | $20.16 | $27.01 | 8,100 | — | — |
| 2016-12-22 | $20.13 | $26.97 | 6,100 | — | — |
| 2016-12-21 | $20.12 | $26.96 | 17,600 | — | — |
| 2016-12-20 | $20.24 | $27.12 | 14,000 | — | — |
| 2016-12-19 | $20.24 | $27.12 | 14,900 | — | — |
| 2016-12-16 | $20.25 | $27.14 | 43,800 | — | — |
| 2016-12-15 | $20.27 | $27.16 | 32,000 | — | — |
| 2016-12-14 | $20.16 | $27.01 | 23,400 | — | — |
| 2016-12-13 | $20.25 | $27.14 | 21,100 | — | — |
| 2016-12-12 | $20.04 | $26.85 | 6,500 | — | — |
| 2016-12-09 | $20.11 | $26.95 | 24,900 | — | — |
| 2016-12-08 | $20.25 | $27.14 | 28,400 | — | — |
| 2016-12-07 | $20.04 | $26.85 | 32,300 | — | — |
| 2016-12-06 | $20.17 | $27.03 | 13,800 | — | — |
| 2016-12-05 | $20.23 | $27.11 | 37,500 | — | — |
| 2016-12-02 | $19.72 | $26.43 | 12,200 | — | — |
| 2016-12-01 | $19.89 | $26.65 | 21,900 | — | — |
| 2016-11-30 | $19.71 | $26.41 | 12,100 | — | — |
| 2016-11-29 | $19.67 | $26.36 | 8,300 | — | — |
| 2016-11-28 | $19.82 | $26.56 | 5,600 | — | — |
| 2016-11-25 | $20.00 | $26.80 | 5,700 | — | — |
| 2016-11-23 | $19.95 | $26.73 | 15,300 | — | — |
| 2016-11-22 | $20.00 | $26.80 | 10,100 | — | — |
| 2016-11-21 | $19.99 | $26.79 | 10,800 | — | — |
| 2016-11-18 | $20.00 | $26.80 | 32,800 | — | — |
| 2016-11-17 | $19.93 | $26.71 | 19,700 | — | — |
| 2016-11-16 | $19.96 | $26.75 | 21,900 | — | — |
| 2016-11-15 | $19.90 | $26.67 | 12,900 | — | — |
| 2016-11-14 | $19.79 | $26.52 | 36,200 | — | — |
| 2016-11-11 | $20.05 | $26.87 | 51,500 | — | — |
| 2016-11-10 | $19.67 | $26.36 | 30,200 | — | — |
| 2016-11-09 | $19.12 | $25.45 | 43,000 | — | — |
| 2016-11-08 | $19.07 | $25.38 | 11,200 | — | — |
| 2016-11-07 | $19.02 | $25.31 | 25,900 | — | — |
| 2016-11-04 | $18.93 | $25.19 | 79,900 | — | — |
| 2016-11-03 | $19.04 | $25.34 | 10,900 | — | — |
| 2016-11-02 | $18.98 | $25.26 | 34,300 | — | — |
| 2016-11-01 | $19.05 | $25.35 | 15,100 | — | — |
| 2016-10-31 | $19.08 | $25.39 | 32,600 | — | — |
| 2016-10-28 | $19.00 | $25.29 | 14,500 | — | — |
| 2016-10-27 | $18.98 | $25.26 | 44,900 | — | — |
| 2016-10-26 | $18.85 | $25.09 | 8,800 | — | — |
| 2016-10-25 | $18.88 | $25.13 | 11,200 | — | — |
| 2016-10-24 | $19.98 | $26.59 | 14,400 | — | — |
| 2016-10-21 | $19.71 | $26.23 | 3,700 | — | — |
| 2016-10-20 | $19.78 | $26.33 | 7,500 | — | — |
| 2016-10-19 | $19.75 | $26.29 | 3,000 | — | — |
| 2016-10-18 | $19.75 | $26.29 | 17,400 | — | — |
| 2016-10-17 | $19.75 | $26.29 | 5,700 | — | — |
| 2016-10-14 | $19.75 | $26.29 | 6,900 | — | — |
| 2016-10-13 | $19.50 | $25.95 | 9,700 | — | — |
| 2016-10-12 | $19.57 | $26.05 | 14,900 | — | — |
| 2016-10-11 | $19.21 | $25.57 | 10,900 | — | — |
| 2016-10-10 | $19.28 | $25.66 | 4,300 | — | — |
| 2016-10-07 | $19.14 | $25.47 | 9,500 | — | — |
| 2016-10-06 | $19.27 | $25.65 | 11,200 | — | — |
| 2016-10-05 | $19.29 | $25.67 | 16,200 | — | — |
| 2016-10-04 | $19.50 | $25.95 | 22,500 | — | — |
| 2016-10-03 | $19.54 | $26.01 | 10,600 | — | — |
| 2016-09-30 | $19.56 | $26.03 | 14,700 | — | — |
| 2016-09-29 | $19.29 | $25.67 | 8,800 | — | — |
| 2016-09-28 | $19.61 | $26.10 | 10,100 | — | — |
| 2016-09-27 | $19.79 | $26.34 | 14,700 | — | — |
| 2016-09-26 | $19.42 | $25.85 | 10,100 | — | — |
| 2016-09-23 | $19.61 | $26.10 | 5,400 | — | — |
| 2016-09-22 | $19.72 | $26.25 | 8,900 | — | — |
| 2016-09-21 | $19.37 | $25.78 | 11,500 | — | — |
| 2016-09-20 | $19.26 | $25.63 | 6,900 | — | — |
| 2016-09-19 | $19.29 | $25.67 | 12,900 | — | — |
| 2016-09-16 | $19.33 | $25.73 | 36,100 | — | — |
| 2016-09-15 | $19.24 | $25.61 | 16,300 | — | — |
| 2016-09-14 | $19.34 | $25.74 | 8,800 | — | — |
| 2016-09-13 | $19.38 | $25.79 | 16,100 | — | — |
| 2016-09-12 | $19.73 | $26.26 | 37,300 | — | — |
| 2016-09-09 | $19.48 | $25.93 | 17,100 | — | — |
| 2016-09-08 | $19.49 | $25.94 | 9,400 | — | — |
| 2016-09-07 | $19.45 | $25.89 | 13,600 | — | — |
| 2016-09-06 | $19.51 | $25.97 | 14,300 | — | — |
| 2016-09-02 | $19.48 | $25.93 | 14,000 | — | — |
| 2016-09-01 | $19.17 | $25.51 | 15,800 | — | — |
| 2016-08-31 | $19.10 | $25.42 | 39,400 | — | — |
| 2016-08-30 | $19.29 | $25.67 | 9,500 | — | — |
| 2016-08-29 | $19.31 | $25.70 | 12,300 | — | — |
| 2016-08-26 | $19.33 | $25.73 | 5,700 | — | — |
| 2016-08-25 | $19.25 | $25.62 | 11,600 | — | — |
| 2016-08-24 | $19.22 | $25.58 | 5,500 | — | — |
| 2016-08-23 | $19.40 | $25.82 | 8,300 | — | — |
| 2016-08-22 | $19.43 | $25.86 | 5,600 | — | — |
| 2016-08-19 | $19.47 | $25.91 | 19,400 | — | — |
| 2016-08-18 | $19.53 | $25.99 | 17,100 | — | — |
| 2016-08-17 | $19.24 | $25.61 | 34,500 | — | — |
| 2016-08-16 | $19.20 | $25.55 | 14,000 | — | — |
| 2016-08-15 | $19.25 | $25.62 | 20,000 | — | — |
| 2016-08-12 | $19.35 | $25.75 | 26,500 | — | — |
| 2016-08-11 | $19.25 | $25.62 | 30,600 | — | — |
| 2016-08-10 | $19.24 | $25.43 | 16,600 | — | — |
| 2016-08-09 | $19.27 | $25.47 | 34,000 | — | — |
| 2016-08-08 | $19.26 | $25.46 | 25,900 | — | — |
| 2016-08-05 | $19.40 | $25.65 | 23,300 | — | — |
| 2016-08-04 | $19.25 | $25.45 | 11,900 | — | — |
| 2016-08-03 | $19.31 | $25.53 | 10,200 | — | — |
| 2016-08-02 | $19.31 | $25.53 | 27,500 | — | — |
| 2016-08-01 | $19.48 | $25.75 | 24,200 | — | — |
| 2016-07-29 | $19.49 | $25.76 | 69,000 | — | — |
| 2016-07-28 | $19.21 | $25.39 | 17,800 | — | — |
| 2016-07-27 | $19.25 | $25.45 | 25,200 | — | — |
| 2016-07-26 | $19.63 | $25.95 | 37,700 | — | — |
| 2016-07-25 | $19.24 | $25.43 | 33,100 | — | — |
| 2016-07-22 | $19.02 | $25.14 | 9,300 | — | — |
| 2016-07-21 | $18.87 | $24.94 | 10,000 | — | — |
| 2016-07-20 | $18.90 | $24.98 | 31,300 | — | — |
| 2016-07-19 | $18.79 | $24.84 | 17,200 | — | — |
| 2016-07-18 | $18.76 | $24.80 | 20,800 | — | — |
| 2016-07-15 | $18.75 | $24.79 | 14,300 | — | — |
| 2016-07-14 | $18.60 | $24.59 | 17,500 | — | — |
| 2016-07-13 | $18.67 | $24.68 | 20,000 | — | — |
| 2016-07-12 | $18.70 | $24.72 | 41,300 | — | — |
| 2016-07-11 | $18.41 | $24.34 | 45,600 | — | — |
| 2016-07-08 | $18.35 | $24.26 | 25,200 | — | — |
| 2016-07-07 | $18.23 | $24.10 | 24,100 | — | — |
| 2016-07-06 | $18.23 | $24.10 | 24,700 | — | — |
| 2016-07-05 | $18.16 | $24.01 | 20,700 | — | — |
| 2016-07-01 | $18.08 | $23.90 | 13,700 | — | — |
| 2016-06-30 | $18.30 | $24.19 | 28,500 | — | — |
| 2016-06-29 | $17.97 | $23.75 | 23,700 | — | — |
| 2016-06-28 | $17.50 | $23.13 | 24,100 | — | — |
| 2016-06-27 | $17.60 | $23.27 | 36,600 | — | — |
| 2016-06-24 | $17.83 | $23.57 | 598,900 | — | — |
| 2016-06-23 | $18.17 | $24.02 | 44,500 | — | — |
| 2016-06-22 | $18.29 | $24.18 | 47,400 | — | — |
| 2016-06-21 | $18.10 | $23.93 | 32,900 | — | — |
| 2016-06-20 | $17.92 | $23.69 | 21,600 | — | — |
| 2016-06-17 | $18.00 | $23.79 | 38,800 | — | — |
| 2016-06-16 | $18.10 | $23.93 | 24,800 | — | — |
| 2016-06-15 | $18.13 | $23.97 | 29,400 | — | — |
| 2016-06-14 | $17.96 | $23.74 | 16,900 | — | — |
| 2016-06-13 | $18.02 | $23.82 | 21,200 | — | — |
| 2016-06-10 | $17.95 | $23.73 | 17,600 | — | — |
| 2016-06-09 | $18.15 | $23.99 | 27,000 | — | — |
| 2016-06-08 | $18.25 | $24.12 | 18,000 | — | — |
| 2016-06-07 | $18.27 | $24.15 | 54,300 | — | — |
| 2016-06-06 | $18.12 | $23.95 | 24,100 | — | — |
| 2016-06-03 | $18.17 | $24.02 | 12,000 | — | — |
| 2016-06-02 | $18.19 | $24.05 | 11,600 | — | — |
| 2016-06-01 | $18.16 | $24.01 | 4,200 | — | — |
| 2016-05-31 | $18.22 | $24.09 | 3,700 | — | — |
| 2016-05-27 | $18.30 | $24.19 | 4,800 | — | — |
| 2016-05-26 | $18.08 | $23.90 | 6,400 | — | — |
| 2016-05-25 | $18.06 | $23.87 | 7,400 | — | — |
| 2016-05-24 | $18.11 | $23.94 | 13,900 | — | — |
| 2016-05-23 | $18.00 | $23.79 | 41,200 | — | — |
| 2016-05-20 | $18.22 | $24.09 | 18,900 | — | — |
| 2016-05-19 | $18.11 | $23.94 | 9,600 | — | — |
| 2016-05-18 | $18.15 | $23.99 | 24,200 | — | — |
| 2016-05-17 | $17.95 | $23.73 | 35,000 | — | — |
| 2016-05-16 | $18.21 | $24.07 | 9,100 | — | — |
| 2016-05-13 | $18.08 | $23.90 | 11,400 | — | — |
| 2016-05-12 | $18.30 | $24.03 | 15,500 | — | — |
| 2016-05-11 | $18.28 | $24.01 | 7,100 | — | — |
| 2016-05-10 | $18.10 | $23.77 | 32,500 | — | — |
| 2016-05-09 | $18.14 | $23.82 | 16,700 | — | — |
| 2016-05-06 | $18.28 | $24.01 | 20,500 | — | — |
| 2016-05-05 | $18.03 | $23.68 | 61,100 | — | — |
| 2016-05-04 | $17.71 | $23.26 | 10,900 | — | — |
| 2016-05-03 | $17.67 | $23.21 | 43,700 | — | — |
| 2016-05-02 | $17.47 | $22.94 | 39,400 | — | — |
| 2016-04-29 | $17.30 | $22.72 | 10,000 | — | — |
| 2016-04-28 | $17.13 | $22.50 | 43,200 | — | — |
| 2016-04-27 | $17.36 | $22.80 | 34,800 | — | — |
| 2016-04-26 | $17.13 | $22.50 | 72,500 | — | — |
| 2016-04-25 | $17.15 | $22.52 | 5,100 | — | — |
| 2016-04-22 | $17.15 | $22.52 | 7,600 | — | — |
| 2016-04-21 | $17.15 | $22.52 | 11,300 | — | — |
| 2016-04-20 | $17.11 | $22.47 | 53,600 | — | — |
| 2016-04-19 | $17.43 | $22.89 | 14,600 | — | — |
| 2016-04-18 | $17.36 | $22.80 | 5,300 | — | — |
| 2016-04-15 | $17.42 | $22.88 | 8,200 | — | — |
| 2016-04-14 | $17.42 | $22.88 | 6,700 | — | — |
| 2016-04-13 | $17.51 | $22.99 | 21,100 | — | — |
| 2016-04-12 | $17.43 | $22.89 | 49,400 | — | — |
| 2016-04-11 | $17.49 | $22.97 | 38,900 | — | — |
| 2016-04-08 | $17.22 | $22.61 | 24,700 | — | — |
| 2016-04-07 | $16.99 | $22.31 | 8,700 | — | — |
| 2016-04-06 | $17.04 | $22.38 | 9,800 | — | — |
| 2016-04-05 | $16.88 | $22.17 | 9,700 | — | — |
| 2016-04-04 | $17.14 | $22.51 | 7,900 | — | — |
| 2016-04-01 | $17.26 | $22.67 | 15,200 | — | — |
| 2016-03-31 | $17.05 | $22.39 | 27,200 | — | — |
| 2016-03-30 | $17.51 | $22.99 | 18,200 | — | — |
| 2016-03-29 | $17.88 | $23.48 | 17,800 | — | — |
| 2016-03-28 | $17.89 | $23.49 | 16,300 | — | — |
| 2016-03-24 | $17.99 | $23.63 | 24,700 | — | — |
| 2016-03-23 | $18.00 | $23.64 | 22,100 | — | — |
| 2016-03-22 | $17.78 | $23.35 | 11,700 | — | — |
| 2016-03-21 | $17.54 | $23.03 | 48,800 | — | — |
| 2016-03-18 | $17.44 | $22.90 | 10,400 | — | — |
| 2016-03-17 | $17.28 | $22.69 | 9,500 | — | — |
| 2016-03-16 | $17.35 | $22.78 | 18,300 | — | — |
| 2016-03-15 | $17.41 | $22.86 | 83,100 | — | — |
| 2016-03-14 | $17.25 | $22.65 | 43,600 | — | — |
| 2016-03-11 | $17.22 | $22.61 | 31,800 | — | — |
| 2016-03-10 | $17.19 | $22.57 | 21,400 | — | — |
| 2016-03-09 | $17.23 | $22.63 | 17,400 | — | — |
| 2016-03-08 | $17.21 | $22.60 | 18,400 | — | — |
| 2016-03-07 | $17.30 | $22.72 | 36,400 | — | — |
| 2016-03-04 | $17.25 | $22.65 | 61,000 | — | — |
| 2016-03-03 | $17.51 | $22.99 | 20,500 | — | — |
| 2016-03-02 | $17.60 | $23.11 | 25,100 | — | — |
| 2016-03-01 | $17.81 | $23.39 | 12,400 | — | — |
| 2016-02-29 | $17.53 | $23.02 | 20,900 | — | — |
| 2016-02-26 | $17.73 | $23.28 | 18,900 | — | — |
| 2016-02-25 | $17.44 | $22.90 | 6,100 | — | — |
| 2016-02-24 | $17.11 | $22.47 | 16,800 | — | — |
| 2016-02-23 | $17.15 | $22.52 | 33,800 | — | — |
| 2016-02-22 | $17.49 | $22.97 | 19,400 | — | — |
| 2016-02-19 | $17.34 | $22.77 | 14,700 | — | — |
| 2016-02-18 | $17.15 | $22.52 | 12,200 | — | — |
| 2016-02-17 | $17.14 | $22.51 | 32,700 | — | — |
| 2016-02-16 | $17.12 | $22.48 | 6,900 | — | — |
| 2016-02-12 | $17.00 | $22.33 | 26,400 | — | — |
| 2016-02-11 | $16.80 | $22.06 | 13,700 | — | — |
| 2016-02-10 | $16.84 | $21.96 | 19,100 | — | — |
| 2016-02-09 | $16.75 | $21.84 | 14,800 | — | — |
| 2016-02-08 | $16.92 | $22.06 | 7,100 | — | — |
| 2016-02-05 | $17.08 | $22.27 | 23,100 | — | — |
| 2016-02-04 | $17.25 | $22.49 | 31,700 | — | — |
| 2016-02-03 | $17.05 | $22.23 | 25,700 | — | — |
| 2016-02-02 | $17.37 | $22.65 | 29,100 | — | — |
| 2016-02-01 | $17.18 | $22.40 | 29,000 | — | — |
| 2016-01-29 | $17.48 | $22.79 | 39,300 | — | — |
| 2016-01-28 | $17.01 | $22.18 | 45,500 | — | — |
| 2016-01-27 | $17.61 | $22.96 | 17,200 | — | — |
| 2016-01-26 | $17.85 | $23.27 | 41,400 | — | — |
| 2016-01-25 | $18.66 | $24.33 | 5,100 | — | — |
| 2016-01-22 | $18.79 | $24.50 | 4,600 | — | — |
| 2016-01-21 | $18.72 | $24.41 | 13,400 | — | — |
| 2016-01-20 | $18.61 | $24.27 | 9,000 | — | — |
| 2016-01-19 | $18.93 | $24.68 | 10,300 | — | — |
| 2016-01-15 | $18.80 | $24.51 | 70,200 | — | — |
| 2016-01-14 | $18.90 | $24.64 | 16,700 | — | — |
| 2016-01-13 | $18.86 | $24.59 | 6,100 | — | — |
| 2016-01-12 | $18.95 | $24.71 | 32,300 | — | — |
| 2016-01-11 | $18.76 | $24.46 | 34,100 | — | — |
| 2016-01-08 | $18.64 | $24.30 | 13,700 | — | — |
| 2016-01-07 | $18.49 | $24.11 | 22,000 | — | — |
| 2016-01-06 | $18.61 | $24.27 | 5,600 | — | — |
| 2016-01-05 | $18.50 | $24.12 | 11,300 | — | — |
| 2016-01-04 | $18.44 | $24.04 | 14,800 | — | — |