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
- 2010-02-09 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 | $20.82 | $39.87 | 166,500 | — | — |
| 2016-12-29 | $20.76 | $39.75 | 110,600 | — | — |
| 2016-12-28 | $20.64 | $39.53 | 66,700 | — | — |
| 2016-12-27 | $20.73 | $39.70 | 81,900 | — | — |
| 2016-12-23 | $20.96 | $40.14 | 104,600 | — | — |
| 2016-12-22 | $20.73 | $39.70 | 100,200 | — | — |
| 2016-12-21 | $20.97 | $40.16 | 93,200 | — | — |
| 2016-12-20 | $20.61 | $39.47 | 117,600 | — | — |
| 2016-12-19 | $20.50 | $39.26 | 118,400 | — | — |
| 2016-12-16 | $20.51 | $39.28 | 92,000 | — | — |
| 2016-12-15 | $20.44 | $39.14 | 144,400 | — | — |
| 2016-12-14 | $20.51 | $39.28 | 147,900 | — | — |
| 2016-12-13 | $20.65 | $39.54 | 215,600 | — | — |
| 2016-12-12 | $20.86 | $39.18 | 619,600 | — | — |
| 2016-12-09 | $20.63 | $38.75 | 197,900 | — | — |
| 2016-12-08 | $20.60 | $38.69 | 135,100 | — | — |
| 2016-12-07 | $20.71 | $38.90 | 74,500 | — | — |
| 2016-12-06 | $20.67 | $38.82 | 88,900 | — | — |
| 2016-12-05 | $20.53 | $38.56 | 115,000 | — | — |
| 2016-12-02 | $20.28 | $38.09 | 47,300 | — | — |
| 2016-12-01 | $20.63 | $38.75 | 108,300 | — | — |
| 2016-11-30 | $20.25 | $38.03 | 134,400 | — | — |
| 2016-11-29 | $20.44 | $38.39 | 104,100 | — | — |
| 2016-11-28 | $20.65 | $38.79 | 63,900 | — | — |
| 2016-11-25 | $20.85 | $39.16 | 77,800 | — | — |
| 2016-11-23 | $20.57 | $38.64 | 74,200 | — | — |
| 2016-11-22 | $20.54 | $38.58 | 66,900 | — | — |
| 2016-11-21 | $20.81 | $39.09 | 85,100 | — | — |
| 2016-11-18 | $20.63 | $38.75 | 249,900 | — | — |
| 2016-11-17 | $20.62 | $38.73 | 195,500 | — | — |
| 2016-11-16 | $20.57 | $38.64 | 77,300 | — | — |
| 2016-11-15 | $20.55 | $38.60 | 119,700 | — | — |
| 2016-11-14 | $20.73 | $38.94 | 104,900 | — | — |
| 2016-11-11 | $21.42 | $40.23 | 173,000 | — | — |
| 2016-11-10 | $20.99 | $39.42 | 190,800 | — | — |
| 2016-11-09 | $20.41 | $38.34 | 200,100 | — | — |
| 2016-11-08 | $19.96 | $37.49 | 95,000 | — | — |
| 2016-11-07 | $20.07 | $37.70 | 90,900 | — | — |
| 2016-11-04 | $19.66 | $36.93 | 99,900 | — | — |
| 2016-11-03 | $19.72 | $37.04 | 109,800 | — | — |
| 2016-11-02 | $19.43 | $36.49 | 46,300 | — | — |
| 2016-11-01 | $19.79 | $37.17 | 94,700 | — | — |
| 2016-10-31 | $20.12 | $37.79 | 82,000 | — | — |
| 2016-10-28 | $19.89 | $37.36 | 71,500 | — | — |
| 2016-10-27 | $20.05 | $37.66 | 60,300 | — | — |
| 2016-10-26 | $20.10 | $37.75 | 65,700 | — | — |
| 2016-10-25 | $20.54 | $38.58 | 54,300 | — | — |
| 2016-10-24 | $20.36 | $38.24 | 45,500 | — | — |
| 2016-10-21 | $20.40 | $38.32 | 52,900 | — | — |
| 2016-10-20 | $20.13 | $37.81 | 47,000 | — | — |
| 2016-10-19 | $20.12 | $37.79 | 114,700 | — | — |
| 2016-10-18 | $19.84 | $37.26 | 65,600 | — | — |
| 2016-10-17 | $19.97 | $37.51 | 107,300 | — | — |
| 2016-10-14 | $20.26 | $38.05 | 71,700 | — | — |
| 2016-10-13 | $20.27 | $38.07 | 104,000 | — | — |
| 2016-10-12 | $20.41 | $38.34 | 49,700 | — | — |
| 2016-10-11 | $20.42 | $38.35 | 66,500 | — | — |
| 2016-10-10 | $20.51 | $38.52 | 52,600 | — | — |
| 2016-10-07 | $20.38 | $38.28 | 83,800 | — | — |
| 2016-10-06 | $20.42 | $38.35 | 81,900 | — | — |
| 2016-10-05 | $20.50 | $38.50 | 64,400 | — | — |
| 2016-10-04 | $20.39 | $38.30 | 109,200 | — | — |
| 2016-10-03 | $20.58 | $38.65 | 90,300 | — | — |
| 2016-09-30 | $20.52 | $38.54 | 140,200 | — | — |
| 2016-09-29 | $20.35 | $38.22 | 91,700 | — | — |
| 2016-09-28 | $20.44 | $38.39 | 49,700 | — | — |
| 2016-09-27 | $20.36 | $38.24 | 72,000 | — | — |
| 2016-09-26 | $20.37 | $38.26 | 64,100 | — | — |
| 2016-09-23 | $20.52 | $38.54 | 119,700 | — | — |
| 2016-09-22 | $20.52 | $38.54 | 73,200 | — | — |
| 2016-09-21 | $20.41 | $38.34 | 78,000 | — | — |
| 2016-09-20 | $20.31 | $38.15 | 158,400 | — | — |
| 2016-09-19 | $20.55 | $37.85 | 121,900 | — | — |
| 2016-09-16 | $20.41 | $37.59 | 123,200 | — | — |
| 2016-09-15 | $20.27 | $37.33 | 104,200 | — | — |
| 2016-09-14 | $20.07 | $36.96 | 89,600 | — | — |
| 2016-09-13 | $20.10 | $37.02 | 175,300 | — | — |
| 2016-09-12 | $20.25 | $37.29 | 148,700 | — | — |
| 2016-09-09 | $20.20 | $37.20 | 150,100 | — | — |
| 2016-09-08 | $20.71 | $38.14 | 145,600 | — | — |
| 2016-09-07 | $20.71 | $38.14 | 103,400 | — | — |
| 2016-09-06 | $20.70 | $38.12 | 139,100 | — | — |
| 2016-09-02 | $20.57 | $37.88 | 96,900 | — | — |
| 2016-09-01 | $20.39 | $37.55 | 85,900 | — | — |
| 2016-08-31 | $20.54 | $37.83 | 116,700 | — | — |
| 2016-08-30 | $20.60 | $37.94 | 152,200 | — | — |
| 2016-08-29 | $20.50 | $37.75 | 109,800 | — | — |
| 2016-08-26 | $20.27 | $37.33 | 93,100 | — | — |
| 2016-08-25 | $20.20 | $37.20 | 115,300 | — | — |
| 2016-08-24 | $20.31 | $37.40 | 104,500 | — | — |
| 2016-08-23 | $20.20 | $37.20 | 145,000 | — | — |
| 2016-08-22 | $20.26 | $37.31 | 146,400 | — | — |
| 2016-08-19 | $20.23 | $37.26 | 192,400 | — | — |
| 2016-08-18 | $20.19 | $37.18 | 178,800 | — | — |
| 2016-08-17 | $20.10 | $37.02 | 120,000 | — | — |
| 2016-08-16 | $20.17 | $37.15 | 70,400 | — | — |
| 2016-08-15 | $20.16 | $37.13 | 197,700 | — | — |
| 2016-08-12 | $20.06 | $36.94 | 101,100 | — | — |
| 2016-08-11 | $20.18 | $37.17 | 82,900 | — | — |
| 2016-08-10 | $20.27 | $37.33 | 135,700 | — | — |
| 2016-08-09 | $20.23 | $37.26 | 144,800 | — | — |
| 2016-08-08 | $20.31 | $37.40 | 119,400 | — | — |
| 2016-08-05 | $20.36 | $37.50 | 116,600 | — | — |
| 2016-08-04 | $20.14 | $37.09 | 181,100 | — | — |
| 2016-08-03 | $20.47 | $37.70 | 130,400 | — | — |
| 2016-08-02 | $19.95 | $36.74 | 114,400 | — | — |
| 2016-08-01 | $20.07 | $36.96 | 79,500 | — | — |
| 2016-07-29 | $20.25 | $37.29 | 93,100 | — | — |
| 2016-07-28 | $20.16 | $37.13 | 54,500 | — | — |
| 2016-07-27 | $20.20 | $37.20 | 49,900 | — | — |
| 2016-07-26 | $20.15 | $37.11 | 76,100 | — | — |
| 2016-07-25 | $20.12 | $37.05 | 102,900 | — | — |
| 2016-07-22 | $19.98 | $36.80 | 127,800 | — | — |
| 2016-07-21 | $19.97 | $36.78 | 153,400 | — | — |
| 2016-07-20 | $19.86 | $36.58 | 120,500 | — | — |
| 2016-07-19 | $19.83 | $36.52 | 105,400 | — | — |
| 2016-07-18 | $19.54 | $35.99 | 90,700 | — | — |
| 2016-07-15 | $19.43 | $35.78 | 90,800 | — | — |
| 2016-07-14 | $19.39 | $35.71 | 58,900 | — | — |
| 2016-07-13 | $19.35 | $35.64 | 39,400 | — | — |
| 2016-07-12 | $19.27 | $35.49 | 80,300 | — | — |
| 2016-07-11 | $19.23 | $35.42 | 42,600 | — | — |
| 2016-07-08 | $19.31 | $35.56 | 95,800 | — | — |
| 2016-07-07 | $19.11 | $35.19 | 77,500 | — | — |
| 2016-07-06 | $19.02 | $35.03 | 173,500 | — | — |
| 2016-07-05 | $19.28 | $35.51 | 316,600 | — | — |
| 2016-07-01 | $19.26 | $35.47 | 230,500 | — | — |
| 2016-06-30 | $19.05 | $35.08 | 155,700 | — | — |
| 2016-06-29 | $18.89 | $34.79 | 123,600 | — | — |
| 2016-06-28 | $18.62 | $34.29 | 140,500 | — | — |
| 2016-06-27 | $18.51 | $34.09 | 157,300 | — | — |
| 2016-06-24 | $19.07 | $35.12 | 207,800 | — | — |
| 2016-06-23 | $18.92 | $34.84 | 84,600 | — | — |
| 2016-06-22 | $18.86 | $34.73 | 77,900 | — | — |
| 2016-06-21 | $18.71 | $34.46 | 117,700 | — | — |
| 2016-06-20 | $19.07 | $34.38 | 226,300 | — | — |
| 2016-06-17 | $18.94 | $34.15 | 166,400 | — | — |
| 2016-06-16 | $18.89 | $34.06 | 147,700 | — | — |
| 2016-06-15 | $18.74 | $33.79 | 92,200 | — | — |
| 2016-06-14 | $18.70 | $33.72 | 87,100 | — | — |
| 2016-06-13 | $18.82 | $33.93 | 116,900 | — | — |
| 2016-06-10 | $18.78 | $33.86 | 122,500 | — | — |
| 2016-06-09 | $18.85 | $33.99 | 135,300 | — | — |
| 2016-06-08 | $18.87 | $34.02 | 69,800 | — | — |
| 2016-06-07 | $18.97 | $34.20 | 186,000 | — | — |
| 2016-06-06 | $18.88 | $34.04 | 244,600 | — | — |
| 2016-06-03 | $18.57 | $33.48 | 93,200 | — | — |
| 2016-06-02 | $18.48 | $33.32 | 43,900 | — | — |
| 2016-06-01 | $18.56 | $33.46 | 44,900 | — | — |
| 2016-05-31 | $18.41 | $33.19 | 114,000 | — | — |
| 2016-05-27 | $18.49 | $33.34 | 56,500 | — | — |
| 2016-05-26 | $18.47 | $33.30 | 71,700 | — | — |
| 2016-05-25 | $18.38 | $33.14 | 118,400 | — | — |
| 2016-05-24 | $18.54 | $33.43 | 97,900 | — | — |
| 2016-05-23 | $18.35 | $33.09 | 89,800 | — | — |
| 2016-05-20 | $18.53 | $33.41 | 110,500 | — | — |
| 2016-05-19 | $18.14 | $32.71 | 162,400 | — | — |
| 2016-05-18 | $18.44 | $33.25 | 90,300 | — | — |
| 2016-05-17 | $18.42 | $33.21 | 97,900 | — | — |
| 2016-05-16 | $18.43 | $33.23 | 115,600 | — | — |
| 2016-05-13 | $18.23 | $32.87 | 88,700 | — | — |
| 2016-05-12 | $18.33 | $33.05 | 102,500 | — | — |
| 2016-05-11 | $18.40 | $33.18 | 85,600 | — | — |
| 2016-05-10 | $18.39 | $33.16 | 142,200 | — | — |
| 2016-05-09 | $18.24 | $32.89 | 196,200 | — | — |
| 2016-05-06 | $18.45 | $33.27 | 146,300 | — | — |
| 2016-05-05 | $18.42 | $33.21 | 360,000 | — | — |
| 2016-05-04 | $18.17 | $32.76 | 211,300 | — | — |
| 2016-05-03 | $17.61 | $31.75 | 107,000 | — | — |
| 2016-05-02 | $17.56 | $31.66 | 81,000 | — | — |
| 2016-04-29 | $17.63 | $31.79 | 135,100 | — | — |
| 2016-04-28 | $17.72 | $31.95 | 97,400 | — | — |
| 2016-04-27 | $17.83 | $32.15 | 48,400 | — | — |
| 2016-04-26 | $17.85 | $32.18 | 95,800 | — | — |
| 2016-04-25 | $17.68 | $31.88 | 167,700 | — | — |
| 2016-04-22 | $17.85 | $32.18 | 192,900 | — | — |
| 2016-04-21 | $17.51 | $31.57 | 164,500 | — | — |
| 2016-04-20 | $17.39 | $31.36 | 68,000 | — | — |
| 2016-04-19 | $17.53 | $31.61 | 145,400 | — | — |
| 2016-04-18 | $17.24 | $31.08 | 87,700 | — | — |
| 2016-04-15 | $17.37 | $31.32 | 73,600 | — | — |
| 2016-04-14 | $17.21 | $31.03 | 74,000 | — | — |
| 2016-04-13 | $17.38 | $31.34 | 70,300 | — | — |
| 2016-04-12 | $17.37 | $31.32 | 87,800 | — | — |
| 2016-04-11 | $17.20 | $31.01 | 56,500 | — | — |
| 2016-04-08 | $17.24 | $31.08 | 147,700 | — | — |
| 2016-04-07 | $17.11 | $30.85 | 113,900 | — | — |
| 2016-04-06 | $17.10 | $30.83 | 107,700 | — | — |
| 2016-04-05 | $16.91 | $30.49 | 182,500 | — | — |
| 2016-04-04 | $17.22 | $31.05 | 144,500 | — | — |
| 2016-04-01 | $17.30 | $31.19 | 100,600 | — | — |
| 2016-03-31 | $17.28 | $31.16 | 171,100 | — | — |
| 2016-03-30 | $17.14 | $30.90 | 100,600 | — | — |
| 2016-03-29 | $17.45 | $31.46 | 122,200 | — | — |
| 2016-03-28 | $17.09 | $30.81 | 89,600 | — | — |
| 2016-03-24 | $17.21 | $31.03 | 101,500 | — | — |
| 2016-03-23 | $17.16 | $30.94 | 137,300 | — | — |
| 2016-03-22 | $17.46 | $31.48 | 154,800 | — | — |
| 2016-03-21 | $17.70 | $31.19 | 158,400 | — | — |
| 2016-03-18 | $17.49 | $30.82 | 157,900 | — | — |
| 2016-03-17 | $17.57 | $30.96 | 128,500 | — | — |
| 2016-03-16 | $17.36 | $30.59 | 136,700 | — | — |
| 2016-03-15 | $17.40 | $30.66 | 88,400 | — | — |
| 2016-03-14 | $17.60 | $31.02 | 103,600 | — | — |
| 2016-03-11 | $17.42 | $30.70 | 83,500 | — | — |
| 2016-03-10 | $17.23 | $30.36 | 109,600 | — | — |
| 2016-03-09 | $17.21 | $30.33 | 109,700 | — | — |
| 2016-03-08 | $17.33 | $30.54 | 66,500 | — | — |
| 2016-03-07 | $17.61 | $31.03 | 92,000 | — | — |
| 2016-03-04 | $17.45 | $30.75 | 124,300 | — | — |
| 2016-03-03 | $17.53 | $30.89 | 102,100 | — | — |
| 2016-03-02 | $17.27 | $30.44 | 120,600 | — | — |
| 2016-03-01 | $17.25 | $30.40 | 118,500 | — | — |
| 2016-02-29 | $17.25 | $30.40 | 233,900 | — | — |
| 2016-02-26 | $16.85 | $29.70 | 115,900 | — | — |
| 2016-02-25 | $16.77 | $29.55 | 180,000 | — | — |
| 2016-02-24 | $16.26 | $28.66 | 74,600 | — | — |
| 2016-02-23 | $16.21 | $28.57 | 73,000 | — | — |
| 2016-02-22 | $16.25 | $28.64 | 100,700 | — | — |
| 2016-02-19 | $16.25 | $28.64 | 97,600 | — | — |
| 2016-02-18 | $16.39 | $28.88 | 100,300 | — | — |
| 2016-02-17 | $16.48 | $29.04 | 125,700 | — | — |
| 2016-02-16 | $16.43 | $28.95 | 109,200 | — | — |
| 2016-02-12 | $16.16 | $28.48 | 115,500 | — | — |
| 2016-02-11 | $16.12 | $28.41 | 224,900 | — | — |
| 2016-02-10 | $16.32 | $28.76 | 213,600 | — | — |
| 2016-02-09 | $16.47 | $29.03 | 246,200 | — | — |
| 2016-02-08 | $16.59 | $29.24 | 292,700 | — | — |
| 2016-02-05 | $16.61 | $29.27 | 119,100 | — | — |
| 2016-02-04 | $16.17 | $28.50 | 131,800 | — | — |
| 2016-02-03 | $16.22 | $28.58 | 77,600 | — | — |
| 2016-02-02 | $16.15 | $28.46 | 92,100 | — | — |
| 2016-02-01 | $16.34 | $28.80 | 129,300 | — | — |
| 2016-01-29 | $16.22 | $28.58 | 357,500 | — | — |
| 2016-01-28 | $16.32 | $28.76 | 145,000 | — | — |
| 2016-01-27 | $16.20 | $28.55 | 74,700 | — | — |
| 2016-01-26 | $16.16 | $28.48 | 124,000 | — | — |
| 2016-01-25 | $15.98 | $28.16 | 76,600 | — | — |
| 2016-01-22 | $16.29 | $28.71 | 63,200 | — | — |
| 2016-01-21 | $15.88 | $27.99 | 153,700 | — | — |
| 2016-01-20 | $15.67 | $27.62 | 290,200 | — | — |
| 2016-01-19 | $15.83 | $27.90 | 141,300 | — | — |
| 2016-01-15 | $15.85 | $27.93 | 162,500 | — | — |
| 2016-01-14 | $15.60 | $27.49 | 415,400 | — | — |
| 2016-01-13 | $15.71 | $27.69 | 176,700 | — | — |
| 2016-01-12 | $16.14 | $28.44 | 122,500 | — | — |
| 2016-01-11 | $16.11 | $28.39 | 215,000 | — | — |
| 2016-01-08 | $16.16 | $28.48 | 134,300 | — | — |
| 2016-01-07 | $16.61 | $29.27 | 153,400 | — | — |
| 2016-01-06 | $17.09 | $30.12 | 228,100 | — | — |
| 2016-01-05 | $17.02 | $29.99 | 207,900 | — | — |
| 2016-01-04 | $16.52 | $29.11 | 196,000 | — | — |