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
- 2004-03-29 to 2026-09-01
- 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 | $23.60 | $23.60 | 26,050 | — | — |
| 2016-12-29 | $24.30 | $24.30 | 5,520 | — | — |
| 2016-12-28 | $24.40 | $24.40 | 11,760 | — | — |
| 2016-12-27 | $24.20 | $24.20 | 3,360 | — | — |
| 2016-12-23 | $24.50 | $24.50 | 2,800 | — | — |
| 2016-12-22 | $24.50 | $24.50 | 2,290 | — | — |
| 2016-12-21 | $24.30 | $24.30 | 2,310 | — | — |
| 2016-12-20 | $24.70 | $24.70 | 13,750 | — | — |
| 2016-12-19 | $24.20 | $24.20 | 9,080 | — | — |
| 2016-12-16 | $23.60 | $23.60 | 10,090 | — | — |
| 2016-12-15 | $24.30 | $24.30 | 4,320 | — | — |
| 2016-12-14 | $23.90 | $23.90 | 6,070 | — | — |
| 2016-12-13 | $24.00 | $24.00 | 10,070 | — | — |
| 2016-12-12 | $24.20 | $24.20 | 10,700 | — | — |
| 2016-12-09 | $24.70 | $24.70 | 4,020 | — | — |
| 2016-12-08 | $25.10 | $25.10 | 7,690 | — | — |
| 2016-12-07 | $25.20 | $25.20 | 3,350 | — | — |
| 2016-12-06 | $25.00 | $25.00 | 5,530 | — | — |
| 2016-12-05 | $24.80 | $24.80 | 6,150 | — | — |
| 2016-12-02 | $24.00 | $24.00 | 16,030 | — | — |
| 2016-12-01 | $24.70 | $24.70 | 25,580 | — | — |
| 2016-11-30 | $26.30 | $26.30 | 11,950 | — | — |
| 2016-11-29 | $27.10 | $27.10 | 8,990 | — | — |
| 2016-11-28 | $26.70 | $26.70 | 8,860 | — | — |
| 2016-11-25 | $26.80 | $26.80 | 10,710 | — | — |
| 2016-11-23 | $26.80 | $26.80 | 12,000 | — | — |
| 2016-11-22 | $26.50 | $26.50 | 6,520 | — | — |
| 2016-11-21 | $26.30 | $26.30 | 12,000 | — | — |
| 2016-11-18 | $26.40 | $26.40 | 26,280 | — | — |
| 2016-11-17 | $27.70 | $27.70 | 105,730 | — | — |
| 2016-11-16 | $25.90 | $25.90 | 4,170 | — | — |
| 2016-11-15 | $26.10 | $26.10 | 8,350 | — | — |
| 2016-11-14 | $25.70 | $25.70 | 13,760 | — | — |
| 2016-11-11 | $25.50 | $25.50 | 14,780 | — | — |
| 2016-11-10 | $24.20 | $24.20 | 7,910 | — | — |
| 2016-11-09 | $24.50 | $24.50 | 6,180 | — | — |
| 2016-11-08 | $25.20 | $25.20 | 9,810 | — | — |
| 2016-11-07 | $24.50 | $24.50 | 6,820 | — | — |
| 2016-11-04 | $24.70 | $24.70 | 3,900 | — | — |
| 2016-11-03 | $24.90 | $24.90 | 13,740 | — | — |
| 2016-11-02 | $25.20 | $25.20 | 4,390 | — | — |
| 2016-11-01 | $25.20 | $25.20 | 3,030 | — | — |
| 2016-10-31 | $25.70 | $25.70 | 3,470 | — | — |
| 2016-10-28 | $25.60 | $25.60 | 10,590 | — | — |
| 2016-10-27 | $25.10 | $25.10 | 16,810 | — | — |
| 2016-10-26 | $24.50 | $24.50 | 9,570 | — | — |
| 2016-10-25 | $25.20 | $25.20 | 5,600 | — | — |
| 2016-10-24 | $25.40 | $25.40 | 5,370 | — | — |
| 2016-10-21 | $25.90 | $25.90 | 6,910 | — | — |
| 2016-10-20 | $26.10 | $26.10 | 11,060 | — | — |
| 2016-10-19 | $26.40 | $26.40 | 10,750 | — | — |
| 2016-10-18 | $25.40 | $25.40 | 7,220 | — | — |
| 2016-10-17 | $24.80 | $24.80 | 6,050 | — | — |
| 2016-10-14 | $24.90 | $24.90 | 6,500 | — | — |
| 2016-10-13 | $25.20 | $25.20 | 21,610 | — | — |
| 2016-10-12 | $25.60 | $25.60 | 11,520 | — | — |
| 2016-10-11 | $26.50 | $26.50 | 33,500 | — | — |
| 2016-10-10 | $27.40 | $27.40 | 21,930 | — | — |
| 2016-10-07 | $26.50 | $26.50 | 15,920 | — | — |
| 2016-10-06 | $26.30 | $26.30 | 24,500 | — | — |
| 2016-10-05 | $26.80 | $26.80 | 64,280 | — | — |
| 2016-10-04 | $24.60 | $24.60 | 22,520 | — | — |
| 2016-10-03 | $24.80 | $24.80 | 40,430 | — | — |
| 2016-09-30 | $23.70 | $23.70 | 52,190 | — | — |
| 2016-09-29 | $23.20 | $23.20 | 66,810 | — | — |
| 2016-09-28 | $23.70 | $23.70 | 759,210 | — | — |
| 2016-09-27 | $23.30 | $23.30 | 39,930 | — | — |
| 2016-09-26 | $23.40 | $23.40 | 19,020 | — | — |
| 2016-09-23 | $23.00 | $23.00 | 23,880 | — | — |
| 2016-09-22 | $21.80 | $21.80 | 9,090 | — | — |
| 2016-09-21 | $22.00 | $22.00 | 10,270 | — | — |
| 2016-09-20 | $21.90 | $21.90 | 3,250 | — | — |
| 2016-09-19 | $21.10 | $21.10 | 8,070 | — | — |
| 2016-09-16 | $22.00 | $22.00 | 8,850 | — | — |
| 2016-09-15 | $21.70 | $21.70 | 6,490 | — | — |
| 2016-09-14 | $21.40 | $21.40 | 10,840 | — | — |
| 2016-09-13 | $22.00 | $22.00 | 27,200 | — | — |
| 2016-09-12 | $22.80 | $22.80 | 21,590 | — | — |
| 2016-09-09 | $23.90 | $23.90 | 113,520 | — | — |
| 2016-09-08 | $23.80 | $23.80 | 48,470 | — | — |
| 2016-09-07 | $23.60 | $23.60 | 38,050 | — | — |
| 2016-09-06 | $22.30 | $22.30 | 16,140 | — | — |
| 2016-09-02 | $22.20 | $22.20 | 2,400 | — | — |
| 2016-09-01 | $22.00 | $22.00 | 8,710 | — | — |
| 2016-08-31 | $22.20 | $22.20 | 8,250 | — | — |
| 2016-08-30 | $21.80 | $21.80 | 13,230 | — | — |
| 2016-08-29 | $22.30 | $22.30 | 8,330 | — | — |
| 2016-08-26 | $21.50 | $21.50 | 2,520 | — | — |
| 2016-08-25 | $21.40 | $21.40 | 7,930 | — | — |
| 2016-08-24 | $21.00 | $21.00 | 98,030 | — | — |
| 2016-08-23 | $22.80 | $22.80 | 80,150 | — | — |
| 2016-08-22 | $21.00 | $21.00 | 1,980 | — | — |
| 2016-08-19 | $21.10 | $21.10 | 8,060 | — | — |
| 2016-08-18 | $21.00 | $21.00 | 6,250 | — | — |
| 2016-08-17 | $20.80 | $20.80 | 1,410 | — | — |
| 2016-08-16 | $21.00 | $21.00 | 6,630 | — | — |
| 2016-08-15 | $20.40 | $20.40 | 7,720 | — | — |
| 2016-08-12 | $20.20 | $20.20 | 11,000 | — | — |
| 2016-08-11 | $20.60 | $20.60 | 15,270 | — | — |
| 2016-08-10 | $21.80 | $21.80 | 53,520 | — | — |
| 2016-08-09 | $21.10 | $21.10 | 7,840 | — | — |
| 2016-08-08 | $20.40 | $20.40 | 10,630 | — | — |
| 2016-08-05 | $19.90 | $19.90 | 9,140 | — | — |
| 2016-08-04 | $19.50 | $19.50 | 9,410 | — | — |
| 2016-08-03 | $20.00 | $20.00 | 12,660 | — | — |
| 2016-08-02 | $19.70 | $19.70 | 35,010 | — | — |
| 2016-08-01 | $21.80 | $21.80 | 9,100 | — | — |
| 2016-07-29 | $21.70 | $21.70 | 3,910 | — | — |
| 2016-07-28 | $21.70 | $21.70 | 35,300 | — | — |
| 2016-07-27 | $21.50 | $21.50 | 18,950 | — | — |
| 2016-07-26 | $21.90 | $21.90 | 35,620 | — | — |
| 2016-07-25 | $23.00 | $23.00 | 121,420 | — | — |
| 2016-07-22 | $20.60 | $20.60 | 67,430 | — | — |
| 2016-07-21 | $20.50 | $20.50 | 13,570 | — | — |
| 2016-07-20 | $20.20 | $20.20 | 9,830 | — | — |
| 2016-07-19 | $19.60 | $19.60 | 8,610 | — | — |
| 2016-07-18 | $20.50 | $20.50 | 8,470 | — | — |
| 2016-07-15 | $20.50 | $20.50 | 5,630 | — | — |
| 2016-07-14 | $20.30 | $20.30 | 28,410 | — | — |
| 2016-07-13 | $20.80 | $20.80 | 74,450 | — | — |
| 2016-07-12 | $19.40 | $19.40 | 28,000 | — | — |
| 2016-07-11 | $19.00 | $19.00 | 6,020 | — | — |
| 2016-07-08 | $19.00 | $19.00 | 5,250 | — | — |
| 2016-07-07 | $18.50 | $18.50 | 4,320 | — | — |
| 2016-07-06 | $19.00 | $19.00 | 15,150 | — | — |
| 2016-07-05 | $18.30 | $18.30 | 8,640 | — | — |
| 2016-07-01 | $17.80 | $17.80 | 9,560 | — | — |
| 2016-06-30 | $17.80 | $17.80 | 13,710 | — | — |
| 2016-06-29 | $17.10 | $17.10 | 14,990 | — | — |
| 2016-06-28 | $16.50 | $16.50 | 73,030 | — | — |
| 2016-06-27 | $19.60 | $19.60 | 94,810 | — | — |
| 2016-06-24 | $17.40 | $17.40 | 16,330 | — | — |
| 2016-06-23 | $17.20 | $17.20 | 7,450 | — | — |
| 2016-06-22 | $16.90 | $16.90 | 5,330 | — | — |
| 2016-06-21 | $17.10 | $17.10 | 6,650 | — | — |
| 2016-06-20 | $17.30 | $17.30 | 3,130 | — | — |
| 2016-06-17 | $17.10 | $17.10 | 22,450 | — | — |
| 2016-06-16 | $16.80 | $16.80 | 2,840 | — | — |
| 2016-06-15 | $17.20 | $17.20 | 5,580 | — | — |
| 2016-06-14 | $16.90 | $16.90 | 7,030 | — | — |
| 2016-06-13 | $16.40 | $16.40 | 25,880 | — | — |
| 2016-06-10 | $17.20 | $17.20 | 10,180 | — | — |
| 2016-06-09 | $17.50 | $17.50 | 12,860 | — | — |
| 2016-06-08 | $17.60 | $17.60 | 12,660 | — | — |
| 2016-06-07 | $17.70 | $17.70 | 25,370 | — | — |
| 2016-06-06 | $17.50 | $17.50 | 52,740 | — | — |
| 2016-06-03 | $17.50 | $17.50 | 27,030 | — | — |
| 2016-06-02 | $17.30 | $17.30 | 10,030 | — | — |
| 2016-06-01 | $16.60 | $16.60 | 10,780 | — | — |
| 2016-05-31 | $17.00 | $17.00 | 9,500 | — | — |
| 2016-05-27 | $16.90 | $16.90 | 8,280 | — | — |
| 2016-05-26 | $16.70 | $16.70 | 27,600 | — | — |
| 2016-05-25 | $16.80 | $16.80 | 31,820 | — | — |
| 2016-05-24 | $18.20 | $18.20 | 89,310 | — | — |
| 2016-05-23 | $17.00 | $17.00 | 9,690 | — | — |
| 2016-05-20 | $16.80 | $16.80 | 3,540 | — | — |
| 2016-05-19 | $17.00 | $17.00 | 8,430 | — | — |
| 2016-05-18 | $16.70 | $16.70 | 26,920 | — | — |
| 2016-05-17 | $16.70 | $16.70 | 12,590 | — | — |
| 2016-05-16 | $16.50 | $16.50 | 10,640 | — | — |
| 2016-05-13 | $16.90 | $16.90 | 9,010 | — | — |
| 2016-05-12 | $16.80 | $16.80 | 88,220 | — | — |
| 2016-05-11 | $17.40 | $17.40 | 16,390 | — | — |
| 2016-05-10 | $17.70 | $17.70 | 11,400 | — | — |
| 2016-05-09 | $16.70 | $16.70 | 12,140 | — | — |
| 2016-05-06 | $17.30 | $17.30 | 5,760 | — | — |
| 2016-05-05 | $17.80 | $17.80 | 9,920 | — | — |
| 2016-05-04 | $17.60 | $17.60 | 20,150 | — | — |
| 2016-05-03 | $18.00 | $18.00 | 9,660 | — | — |
| 2016-05-02 | $18.90 | $18.90 | 23,250 | — | — |
| 2016-04-29 | $19.60 | $19.60 | 22,350 | — | — |
| 2016-04-28 | $20.40 | $20.40 | 29,830 | — | — |
| 2016-04-27 | $19.90 | $19.90 | 82,290 | — | — |
| 2016-04-26 | $21.80 | $21.80 | 618,590 | — | — |
| 2016-04-25 | $22.80 | $22.80 | 107,820 | — | — |
| 2016-04-22 | $20.90 | $20.90 | 16,580 | — | — |
| 2016-04-21 | $20.80 | $20.80 | 47,770 | — | — |
| 2016-04-20 | $19.80 | $19.80 | 173,750 | — | — |
| 2016-04-19 | $20.50 | $20.50 | 61,180 | — | — |
| 2016-04-18 | $18.20 | $18.20 | 15,970 | — | — |
| 2016-04-15 | $17.50 | $17.50 | 7,120 | — | — |
| 2016-04-14 | $18.10 | $18.10 | 21,960 | — | — |
| 2016-04-13 | $17.30 | $17.30 | 18,440 | — | — |
| 2016-04-12 | $16.50 | $16.50 | 16,530 | — | — |
| 2016-04-11 | $17.10 | $17.10 | 9,760 | — | — |
| 2016-04-08 | $17.10 | $17.10 | 17,040 | — | — |
| 2016-04-07 | $17.90 | $17.90 | 32,530 | — | — |
| 2016-04-06 | $18.70 | $18.70 | 111,320 | — | — |
| 2016-04-05 | $17.50 | $17.50 | 549,770 | — | — |
| 2016-04-04 | $13.40 | $13.40 | 3,460 | — | — |
| 2016-04-01 | $13.60 | $13.60 | 830 | — | — |
| 2016-03-31 | $13.20 | $13.20 | 4,240 | — | — |
| 2016-03-30 | $13.30 | $13.30 | 1,460 | — | — |
| 2016-03-29 | $12.70 | $12.70 | 1,930 | — | — |
| 2016-03-28 | $12.90 | $12.90 | 930 | — | — |
| 2016-03-24 | $12.90 | $12.90 | 6,580 | — | — |
| 2016-03-23 | $13.40 | $13.40 | 1,740 | — | — |
| 2016-03-22 | $14.30 | $14.30 | 220 | — | — |
| 2016-03-21 | $14.10 | $14.10 | 1,900 | — | — |
| 2016-03-18 | $14.10 | $14.10 | 2,950 | — | — |
| 2016-03-17 | $14.60 | $14.60 | 620 | — | — |
| 2016-03-16 | $13.70 | $13.70 | 4,510 | — | — |
| 2016-03-15 | $14.60 | $14.60 | 3,300 | — | — |
| 2016-03-14 | $15.10 | $15.10 | 11,600 | — | — |
| 2016-03-11 | $14.40 | $14.40 | 6,300 | — | — |
| 2016-03-10 | $13.70 | $13.70 | 8,280 | — | — |
| 2016-03-09 | $13.50 | $13.50 | 15,290 | — | — |
| 2016-03-08 | $12.10 | $12.10 | 1,660 | — | — |
| 2016-03-07 | $12.00 | $12.00 | 2,320 | — | — |
| 2016-03-04 | $12.00 | $12.00 | 980 | — | — |
| 2016-03-03 | $11.90 | $11.90 | 830 | — | — |
| 2016-03-02 | $11.90 | $11.90 | 810 | — | — |
| 2016-03-01 | $11.90 | $11.90 | 1,330 | — | — |
| 2016-02-29 | $11.80 | $11.80 | 2,020 | — | — |
| 2016-02-26 | $12.20 | $12.20 | 1,370 | — | — |
| 2016-02-25 | $11.90 | $11.90 | 580 | — | — |
| 2016-02-24 | $11.70 | $11.70 | 1,540 | — | — |
| 2016-02-23 | $11.80 | $11.80 | 990 | — | — |
| 2016-02-22 | $11.90 | $11.90 | 5,270 | — | — |
| 2016-02-19 | $11.60 | $11.60 | 1,060 | — | — |
| 2016-02-18 | $12.00 | $12.00 | 2,350 | — | — |
| 2016-02-17 | $11.70 | $11.70 | 2,460 | — | — |
| 2016-02-16 | $11.80 | $11.80 | 3,050 | — | — |
| 2016-02-12 | $12.10 | $12.10 | 1,910 | — | — |
| 2016-02-11 | $12.00 | $12.00 | 3,820 | — | — |
| 2016-02-10 | $12.20 | $12.20 | 1,070 | — | — |
| 2016-02-09 | $11.90 | $11.90 | 1,300 | — | — |
| 2016-02-08 | $12.10 | $12.10 | 6,390 | — | — |
| 2016-02-05 | $11.70 | $11.70 | 3,220 | — | — |
| 2016-02-04 | $12.00 | $12.00 | 2,660 | — | — |
| 2016-02-03 | $12.20 | $12.20 | 2,960 | — | — |
| 2016-02-02 | $12.20 | $12.20 | 9,070 | — | — |
| 2016-02-01 | $12.00 | $12.00 | 11,510 | — | — |
| 2016-01-29 | $12.50 | $12.50 | 7,030 | — | — |
| 2016-01-28 | $12.30 | $12.30 | 990 | — | — |
| 2016-01-27 | $11.70 | $11.70 | 310 | — | — |
| 2016-01-26 | $12.10 | $12.10 | 3,250 | — | — |
| 2016-01-25 | $11.80 | $11.80 | 540 | — | — |
| 2016-01-22 | $11.80 | $11.80 | 4,190 | — | — |
| 2016-01-21 | $11.60 | $11.60 | 8,100 | — | — |
| 2016-01-20 | $11.70 | $11.70 | 4,710 | — | — |
| 2016-01-19 | $12.40 | $12.40 | 1,990 | — | — |
| 2016-01-15 | $12.10 | $12.10 | 3,990 | — | — |
| 2016-01-14 | $12.00 | $12.00 | 1,270 | — | — |
| 2016-01-13 | $12.10 | $12.10 | 15,680 | — | — |
| 2016-01-12 | $12.20 | $12.20 | 1,010 | — | — |
| 2016-01-11 | $12.80 | $12.80 | 2,910 | — | — |
| 2016-01-08 | $12.30 | $12.30 | 1,170 | — | — |
| 2016-01-07 | $12.50 | $12.50 | 3,300 | — | — |
| 2016-01-06 | $13.10 | $13.10 | 4,960 | — | — |
| 2016-01-05 | $13.60 | $13.60 | 910 | — | — |
| 2016-01-04 | $13.80 | $13.80 | 420 | — | — |