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
- 1994-10-06 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 | $17.97 | $33.12 | 93,600 | — | — |
| 2016-12-29 | $17.88 | $32.95 | 115,500 | — | — |
| 2016-12-28 | $17.70 | $32.62 | 84,800 | — | — |
| 2016-12-27 | $17.80 | $32.80 | 64,900 | — | — |
| 2016-12-23 | $17.77 | $32.75 | 75,700 | — | — |
| 2016-12-22 | $17.73 | $32.67 | 135,000 | — | — |
| 2016-12-21 | $17.68 | $32.58 | 102,800 | — | — |
| 2016-12-20 | $17.69 | $32.60 | 136,300 | — | — |
| 2016-12-19 | $17.69 | $32.60 | 140,000 | — | — |
| 2016-12-16 | $17.54 | $32.32 | 235,800 | — | — |
| 2016-12-15 | $17.46 | $32.18 | 165,700 | — | — |
| 2016-12-14 | $17.49 | $32.23 | 197,100 | — | — |
| 2016-12-13 | $17.72 | $32.66 | 165,100 | — | — |
| 2016-12-12 | $17.52 | $32.29 | 186,500 | — | — |
| 2016-12-09 | $17.55 | $32.34 | 129,500 | — | — |
| 2016-12-08 | $17.29 | $31.86 | 162,300 | — | — |
| 2016-12-07 | $17.16 | $31.62 | 137,200 | — | — |
| 2016-12-06 | $17.17 | $31.64 | 97,900 | — | — |
| 2016-12-05 | $17.21 | $31.72 | 169,300 | — | — |
| 2016-12-02 | $17.15 | $31.61 | 91,900 | — | — |
| 2016-12-01 | $17.15 | $31.61 | 128,000 | — | — |
| 2016-11-30 | $17.34 | $31.96 | 114,400 | — | — |
| 2016-11-29 | $17.45 | $32.16 | 91,900 | — | — |
| 2016-11-28 | $17.31 | $31.90 | 83,500 | — | — |
| 2016-11-25 | $17.48 | $32.21 | 57,700 | — | — |
| 2016-11-23 | $17.29 | $31.86 | 177,500 | — | — |
| 2016-11-22 | $17.24 | $31.77 | 193,900 | — | — |
| 2016-11-21 | $17.17 | $31.64 | 266,600 | — | — |
| 2016-11-18 | $16.95 | $31.24 | 108,600 | — | — |
| 2016-11-17 | $16.92 | $31.18 | 139,400 | — | — |
| 2016-11-16 | $16.80 | $30.96 | 184,300 | — | — |
| 2016-11-15 | $16.42 | $30.26 | 159,500 | — | — |
| 2016-11-14 | $16.22 | $29.89 | 120,900 | — | — |
| 2016-11-11 | $16.66 | $30.70 | 97,400 | — | — |
| 2016-11-10 | $16.61 | $30.61 | 143,400 | — | — |
| 2016-11-09 | $17.42 | $32.10 | 118,400 | — | — |
| 2016-11-08 | $17.60 | $32.44 | 306,000 | — | — |
| 2016-11-07 | $17.66 | $32.55 | 255,100 | — | — |
| 2016-11-04 | $17.50 | $32.25 | 119,100 | — | — |
| 2016-11-03 | $17.60 | $32.44 | 92,200 | — | — |
| 2016-11-02 | $17.84 | $32.88 | 63,600 | — | — |
| 2016-11-01 | $17.94 | $33.06 | 65,000 | — | — |
| 2016-10-31 | $18.14 | $33.43 | 89,300 | — | — |
| 2016-10-28 | $18.18 | $33.50 | 106,900 | — | — |
| 2016-10-27 | $18.01 | $33.19 | 185,500 | — | — |
| 2016-10-26 | $17.75 | $32.71 | 62,800 | — | — |
| 2016-10-25 | $18.03 | $33.23 | 61,800 | — | — |
| 2016-10-24 | $17.95 | $33.08 | 78,300 | — | — |
| 2016-10-21 | $18.06 | $33.28 | 48,900 | — | — |
| 2016-10-20 | $18.16 | $33.47 | 77,700 | — | — |
| 2016-10-19 | $18.19 | $33.52 | 53,200 | — | — |
| 2016-10-18 | $18.11 | $33.37 | 75,800 | — | — |
| 2016-10-17 | $17.97 | $33.12 | 49,900 | — | — |
| 2016-10-14 | $18.06 | $33.28 | 104,000 | — | — |
| 2016-10-13 | $18.09 | $33.34 | 97,100 | — | — |
| 2016-10-12 | $17.96 | $33.10 | 114,000 | — | — |
| 2016-10-11 | $17.99 | $33.15 | 143,500 | — | — |
| 2016-10-10 | $18.51 | $34.11 | 73,800 | — | — |
| 2016-10-07 | $18.53 | $34.15 | 101,000 | — | — |
| 2016-10-06 | $18.77 | $34.59 | 104,400 | — | — |
| 2016-10-05 | $19.00 | $35.02 | 156,100 | — | — |
| 2016-10-04 | $19.31 | $35.59 | 109,700 | — | — |
| 2016-10-03 | $19.28 | $35.53 | 62,000 | — | — |
| 2016-09-30 | $19.16 | $35.31 | 166,100 | — | — |
| 2016-09-29 | $19.11 | $35.22 | 84,400 | — | — |
| 2016-09-28 | $19.23 | $35.44 | 116,500 | — | — |
| 2016-09-27 | $19.03 | $35.07 | 69,800 | — | — |
| 2016-09-26 | $18.98 | $34.98 | 63,000 | — | — |
| 2016-09-23 | $19.15 | $35.29 | 62,200 | — | — |
| 2016-09-22 | $19.28 | $35.53 | 160,600 | — | — |
| 2016-09-21 | $19.18 | $35.35 | 113,000 | — | — |
| 2016-09-20 | $19.20 | $35.38 | 145,700 | — | — |
| 2016-09-19 | $19.07 | $35.14 | 62,400 | — | — |
| 2016-09-16 | $18.91 | $34.85 | 96,900 | — | — |
| 2016-09-15 | $19.19 | $35.37 | 80,300 | — | — |
| 2016-09-14 | $18.95 | $34.92 | 77,200 | — | — |
| 2016-09-13 | $18.95 | $34.92 | 161,500 | — | — |
| 2016-09-12 | $19.16 | $35.31 | 75,900 | — | — |
| 2016-09-09 | $19.02 | $35.05 | 117,400 | — | — |
| 2016-09-08 | $19.58 | $36.08 | 83,200 | — | — |
| 2016-09-07 | $19.74 | $36.38 | 136,500 | — | — |
| 2016-09-06 | $19.75 | $36.40 | 145,500 | — | — |
| 2016-09-02 | $19.62 | $36.16 | 112,800 | — | — |
| 2016-09-01 | $19.30 | $35.57 | 103,400 | — | — |
| 2016-08-31 | $19.21 | $35.40 | 113,600 | — | — |
| 2016-08-30 | $19.12 | $35.24 | 55,100 | — | — |
| 2016-08-29 | $19.14 | $35.27 | 45,500 | — | — |
| 2016-08-26 | $19.10 | $35.20 | 84,300 | — | — |
| 2016-08-25 | $19.23 | $35.44 | 49,200 | — | — |
| 2016-08-24 | $19.25 | $35.48 | 51,600 | — | — |
| 2016-08-23 | $19.36 | $35.68 | 77,100 | — | — |
| 2016-08-22 | $19.26 | $35.49 | 57,900 | — | — |
| 2016-08-19 | $19.22 | $35.42 | 151,700 | — | — |
| 2016-08-18 | $19.35 | $35.66 | 125,500 | — | — |
| 2016-08-17 | $19.04 | $35.09 | 91,000 | — | — |
| 2016-08-16 | $19.04 | $35.09 | 117,700 | — | — |
| 2016-08-15 | $19.11 | $35.22 | 205,800 | — | — |
| 2016-08-12 | $19.14 | $35.27 | 105,800 | — | — |
| 2016-08-11 | $19.20 | $35.38 | 65,100 | — | — |
| 2016-08-10 | $19.19 | $35.37 | 424,200 | — | — |
| 2016-08-09 | $19.09 | $35.18 | 1,366,200 | — | — |
| 2016-08-08 | $18.79 | $34.63 | 54,100 | — | — |
| 2016-08-05 | $18.96 | $34.94 | 65,500 | — | — |
| 2016-08-04 | $18.94 | $34.90 | 58,200 | — | — |
| 2016-08-03 | $18.90 | $34.83 | 93,600 | — | — |
| 2016-08-02 | $19.37 | $35.45 | 183,300 | — | — |
| 2016-08-01 | $19.20 | $35.14 | 58,100 | — | — |
| 2016-07-29 | $19.28 | $35.28 | 50,900 | — | — |
| 2016-07-28 | $19.48 | $35.65 | 86,600 | — | — |
| 2016-07-27 | $18.84 | $34.48 | 70,700 | — | — |
| 2016-07-26 | $18.84 | $34.48 | 90,400 | — | — |
| 2016-07-25 | $18.77 | $34.35 | 73,300 | — | — |
| 2016-07-22 | $18.80 | $34.41 | 58,700 | — | — |
| 2016-07-21 | $18.79 | $34.39 | 74,100 | — | — |
| 2016-07-20 | $18.93 | $34.64 | 79,700 | — | — |
| 2016-07-19 | $18.68 | $34.19 | 88,300 | — | — |
| 2016-07-18 | $18.79 | $34.39 | 61,400 | — | — |
| 2016-07-15 | $18.75 | $34.31 | 101,900 | — | — |
| 2016-07-14 | $18.91 | $34.61 | 85,100 | — | — |
| 2016-07-13 | $19.02 | $34.81 | 75,300 | — | — |
| 2016-07-12 | $18.94 | $34.66 | 100,400 | — | — |
| 2016-07-11 | $18.79 | $34.39 | 90,800 | — | — |
| 2016-07-08 | $18.58 | $34.00 | 82,500 | — | — |
| 2016-07-07 | $18.50 | $33.86 | 96,400 | — | — |
| 2016-07-06 | $18.52 | $33.89 | 149,300 | — | — |
| 2016-07-05 | $18.74 | $34.30 | 109,700 | — | — |
| 2016-07-01 | $18.82 | $34.44 | 107,900 | — | — |
| 2016-06-30 | $18.70 | $34.22 | 130,300 | — | — |
| 2016-06-29 | $18.45 | $33.76 | 259,500 | — | — |
| 2016-06-28 | $17.76 | $32.50 | 131,000 | — | — |
| 2016-06-27 | $17.34 | $31.73 | 168,000 | — | — |
| 2016-06-24 | $17.73 | $32.45 | 149,900 | — | — |
| 2016-06-23 | $18.76 | $34.33 | 122,900 | — | — |
| 2016-06-22 | $18.36 | $33.60 | 138,700 | — | — |
| 2016-06-21 | $18.32 | $33.53 | 109,600 | — | — |
| 2016-06-20 | $18.21 | $33.33 | 280,600 | — | — |
| 2016-06-17 | $17.62 | $32.25 | 278,500 | — | — |
| 2016-06-16 | $17.39 | $31.82 | 628,200 | — | — |
| 2016-06-15 | $17.40 | $31.84 | 427,000 | — | — |
| 2016-06-14 | $17.17 | $31.42 | 217,400 | — | — |
| 2016-06-13 | $17.52 | $32.06 | 128,600 | — | — |
| 2016-06-10 | $17.81 | $32.59 | 163,400 | — | — |
| 2016-06-09 | $18.43 | $33.73 | 89,900 | — | — |
| 2016-06-08 | $18.58 | $34.00 | 68,200 | — | — |
| 2016-06-07 | $18.74 | $34.30 | 82,100 | — | — |
| 2016-06-06 | $18.66 | $34.15 | 75,900 | — | — |
| 2016-06-03 | $18.61 | $34.06 | 89,700 | — | — |
| 2016-06-02 | $18.50 | $33.86 | 95,300 | — | — |
| 2016-06-01 | $18.54 | $33.93 | 57,600 | — | — |
| 2016-05-31 | $18.45 | $33.76 | 115,800 | — | — |
| 2016-05-27 | $18.59 | $34.02 | 70,400 | — | — |
| 2016-05-26 | $18.50 | $33.86 | 85,700 | — | — |
| 2016-05-25 | $18.54 | $33.93 | 89,900 | — | — |
| 2016-05-24 | $18.53 | $33.91 | 366,300 | — | — |
| 2016-05-23 | $18.09 | $33.11 | 97,300 | — | — |
| 2016-05-20 | $18.10 | $33.12 | 64,100 | — | — |
| 2016-05-19 | $18.01 | $32.96 | 104,900 | — | — |
| 2016-05-18 | $18.09 | $33.11 | 124,000 | — | — |
| 2016-05-17 | $17.98 | $32.90 | 77,800 | — | — |
| 2016-05-16 | $18.07 | $33.07 | 43,000 | — | — |
| 2016-05-13 | $17.93 | $32.81 | 49,700 | — | — |
| 2016-05-12 | $18.12 | $33.16 | 52,400 | — | — |
| 2016-05-11 | $18.01 | $32.96 | 57,100 | — | — |
| 2016-05-10 | $18.13 | $33.18 | 62,500 | — | — |
| 2016-05-09 | $18.09 | $33.11 | 104,100 | — | — |
| 2016-05-06 | $17.96 | $32.87 | 98,700 | — | — |
| 2016-05-05 | $17.82 | $32.61 | 92,900 | — | — |
| 2016-05-04 | $17.82 | $32.61 | 69,900 | — | — |
| 2016-05-03 | $17.89 | $32.74 | 92,200 | — | — |
| 2016-05-02 | $18.16 | $33.23 | 73,400 | — | — |
| 2016-04-29 | $17.98 | $32.90 | 78,700 | — | — |
| 2016-04-28 | $17.89 | $32.74 | 74,300 | — | — |
| 2016-04-27 | $17.81 | $32.59 | 114,800 | — | — |
| 2016-04-26 | $18.29 | $32.90 | 104,800 | — | — |
| 2016-04-25 | $18.38 | $33.06 | 65,900 | — | — |
| 2016-04-22 | $18.20 | $32.74 | 93,500 | — | — |
| 2016-04-21 | $18.36 | $33.03 | 91,900 | — | — |
| 2016-04-20 | $18.89 | $33.98 | 77,900 | — | — |
| 2016-04-19 | $19.27 | $34.67 | 71,900 | — | — |
| 2016-04-18 | $18.94 | $34.07 | 95,600 | — | — |
| 2016-04-15 | $18.83 | $33.87 | 62,500 | — | — |
| 2016-04-14 | $18.85 | $33.91 | 90,100 | — | — |
| 2016-04-13 | $18.92 | $34.04 | 69,900 | — | — |
| 2016-04-12 | $18.88 | $33.96 | 58,400 | — | — |
| 2016-04-11 | $18.67 | $33.59 | 83,600 | — | — |
| 2016-04-08 | $18.69 | $33.62 | 77,700 | — | — |
| 2016-04-07 | $18.61 | $33.48 | 138,500 | — | — |
| 2016-04-06 | $18.71 | $33.66 | 101,200 | — | — |
| 2016-04-05 | $18.58 | $33.42 | 72,600 | — | — |
| 2016-04-04 | $18.93 | $34.05 | 114,300 | — | — |
| 2016-04-01 | $18.76 | $33.75 | 59,300 | — | — |
| 2016-03-31 | $18.79 | $33.80 | 66,300 | — | — |
| 2016-03-30 | $19.05 | $34.27 | 80,100 | — | — |
| 2016-03-29 | $18.91 | $34.02 | 93,200 | — | — |
| 2016-03-28 | $18.54 | $33.35 | 91,700 | — | — |
| 2016-03-24 | $18.42 | $33.14 | 139,400 | — | — |
| 2016-03-23 | $18.55 | $33.37 | 235,000 | — | — |
| 2016-03-22 | $18.46 | $33.21 | 130,600 | — | — |
| 2016-03-21 | $18.52 | $33.32 | 147,900 | — | — |
| 2016-03-18 | $18.44 | $33.17 | 639,000 | — | — |
| 2016-03-17 | $18.71 | $33.66 | 152,700 | — | — |
| 2016-03-16 | $18.43 | $33.15 | 177,900 | — | — |
| 2016-03-15 | $18.22 | $32.78 | 185,300 | — | — |
| 2016-03-14 | $18.20 | $32.74 | 149,300 | — | — |
| 2016-03-11 | $18.17 | $32.69 | 93,200 | — | — |
| 2016-03-10 | $17.86 | $32.13 | 164,100 | — | — |
| 2016-03-09 | $17.89 | $32.18 | 123,400 | — | — |
| 2016-03-08 | $17.69 | $31.82 | 112,600 | — | — |
| 2016-03-07 | $17.64 | $31.73 | 78,800 | — | — |
| 2016-03-04 | $17.67 | $31.79 | 77,900 | — | — |
| 2016-03-03 | $17.64 | $31.73 | 81,500 | — | — |
| 2016-03-02 | $17.61 | $31.68 | 341,400 | — | — |
| 2016-03-01 | $17.91 | $32.22 | 64,200 | — | — |
| 2016-02-29 | $17.42 | $31.34 | 137,600 | — | — |
| 2016-02-26 | $17.52 | $31.52 | 99,100 | — | — |
| 2016-02-25 | $17.83 | $32.08 | 137,000 | — | — |
| 2016-02-24 | $17.32 | $31.16 | 102,500 | — | — |
| 2016-02-23 | $17.33 | $31.18 | 203,500 | — | — |
| 2016-02-22 | $17.63 | $31.72 | 76,500 | — | — |
| 2016-02-19 | $17.62 | $31.70 | 91,500 | — | — |
| 2016-02-18 | $17.48 | $31.45 | 85,600 | — | — |
| 2016-02-17 | $17.45 | $31.39 | 154,300 | — | — |
| 2016-02-16 | $17.11 | $30.78 | 83,800 | — | — |
| 2016-02-12 | $16.77 | $30.17 | 194,400 | — | — |
| 2016-02-11 | $16.63 | $29.92 | 91,900 | — | — |
| 2016-02-10 | $16.78 | $30.19 | 72,300 | — | — |
| 2016-02-09 | $16.81 | $30.24 | 127,400 | — | — |
| 2016-02-08 | $16.51 | $29.70 | 130,800 | — | — |
| 2016-02-05 | $17.11 | $30.78 | 59,100 | — | — |
| 2016-02-04 | $17.65 | $31.75 | 82,300 | — | — |
| 2016-02-03 | $17.82 | $32.06 | 104,800 | — | — |
| 2016-02-02 | $17.64 | $31.73 | 130,000 | — | — |
| 2016-02-01 | $17.97 | $32.33 | 137,800 | — | — |
| 2016-01-29 | $17.81 | $32.04 | 151,200 | — | — |
| 2016-01-28 | $17.34 | $31.19 | 111,800 | — | — |
| 2016-01-27 | $17.19 | $30.92 | 141,100 | — | — |
| 2016-01-26 | $17.11 | $30.78 | 58,900 | — | — |
| 2016-01-25 | $17.11 | $30.78 | 75,400 | — | — |
| 2016-01-22 | $17.21 | $30.96 | 110,200 | — | — |
| 2016-01-21 | $16.57 | $29.81 | 99,200 | — | — |
| 2016-01-20 | $16.48 | $29.65 | 89,400 | — | — |
| 2016-01-19 | $16.80 | $30.22 | 109,200 | — | — |
| 2016-01-15 | $16.75 | $30.13 | 93,300 | — | — |
| 2016-01-14 | $17.24 | $31.01 | 342,600 | — | — |
| 2016-01-13 | $17.01 | $30.60 | 112,800 | — | — |
| 2016-01-12 | $17.28 | $31.09 | 65,000 | — | — |
| 2016-01-11 | $17.18 | $30.91 | 108,200 | — | — |
| 2016-01-08 | $17.13 | $30.82 | 126,900 | — | — |
| 2016-01-07 | $17.18 | $30.91 | 118,700 | — | — |
| 2016-01-06 | $17.34 | $31.19 | 91,500 | — | — |
| 2016-01-05 | $17.56 | $31.59 | 89,600 | — | — |
| 2016-01-04 | $17.55 | $31.57 | 96,000 | — | — |