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
- 2007-04-23 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 | $19.04 | $21.17 | 110,200 | — | — |
| 2016-12-29 | $19.09 | $21.22 | 73,700 | — | — |
| 2016-12-28 | $19.15 | $21.29 | 96,100 | — | — |
| 2016-12-27 | $19.14 | $21.28 | 86,100 | — | — |
| 2016-12-23 | $19.09 | $21.22 | 87,500 | — | — |
| 2016-12-22 | $19.16 | $21.30 | 149,400 | — | — |
| 2016-12-21 | $19.06 | $21.19 | 167,700 | — | — |
| 2016-12-20 | $19.18 | $21.32 | 132,600 | — | — |
| 2016-12-19 | $19.10 | $21.23 | 150,000 | — | — |
| 2016-12-16 | $19.00 | $21.12 | 520,700 | — | — |
| 2016-12-15 | $19.31 | $21.47 | 110,900 | — | — |
| 2016-12-14 | $19.33 | $21.49 | 256,100 | — | — |
| 2016-12-13 | $19.47 | $21.65 | 442,200 | — | — |
| 2016-12-12 | $19.68 | $21.88 | 190,700 | — | — |
| 2016-12-09 | $19.83 | $22.05 | 232,500 | — | — |
| 2016-12-08 | $19.76 | $21.97 | 256,300 | — | — |
| 2016-12-07 | $19.52 | $21.70 | 417,200 | — | — |
| 2016-12-06 | $18.92 | $21.03 | 266,600 | — | — |
| 2016-12-05 | $18.75 | $20.84 | 221,600 | — | — |
| 2016-12-02 | $18.61 | $20.69 | 143,400 | — | — |
| 2016-12-01 | $18.69 | $20.78 | 286,100 | — | — |
| 2016-11-30 | $18.63 | $20.71 | 184,800 | — | — |
| 2016-11-29 | $18.68 | $20.77 | 238,300 | — | — |
| 2016-11-28 | $18.58 | $20.66 | 106,000 | — | — |
| 2016-11-25 | $18.82 | $20.92 | 74,500 | — | — |
| 2016-11-23 | $18.86 | $20.83 | 120,300 | — | — |
| 2016-11-22 | $18.80 | $20.76 | 154,100 | — | — |
| 2016-11-21 | $18.68 | $20.63 | 155,800 | — | — |
| 2016-11-18 | $18.75 | $20.71 | 207,900 | — | — |
| 2016-11-17 | $18.66 | $20.61 | 164,600 | — | — |
| 2016-11-16 | $18.62 | $20.56 | 163,100 | — | — |
| 2016-11-15 | $18.72 | $20.67 | 323,200 | — | — |
| 2016-11-14 | $18.49 | $20.42 | 239,600 | — | — |
| 2016-11-11 | $18.38 | $20.30 | 438,800 | — | — |
| 2016-11-10 | $18.00 | $19.88 | 427,600 | — | — |
| 2016-11-09 | $17.92 | $19.79 | 311,200 | — | — |
| 2016-11-08 | $17.63 | $19.47 | 134,900 | — | — |
| 2016-11-07 | $17.64 | $19.48 | 134,900 | — | — |
| 2016-11-04 | $17.36 | $19.17 | 116,300 | — | — |
| 2016-11-03 | $17.40 | $19.22 | 134,700 | — | — |
| 2016-11-02 | $17.38 | $19.19 | 167,400 | — | — |
| 2016-11-01 | $17.56 | $19.39 | 144,200 | — | — |
| 2016-10-31 | $17.82 | $19.68 | 167,200 | — | — |
| 2016-10-28 | $17.70 | $19.55 | 181,500 | — | — |
| 2016-10-27 | $17.60 | $19.44 | 149,200 | — | — |
| 2016-10-26 | $17.64 | $19.48 | 159,400 | — | — |
| 2016-10-25 | $17.81 | $19.67 | 205,700 | — | — |
| 2016-10-24 | $17.85 | $19.71 | 133,600 | — | — |
| 2016-10-21 | $17.72 | $19.57 | 196,200 | — | — |
| 2016-10-20 | $17.98 | $19.86 | 94,000 | — | — |
| 2016-10-19 | $17.93 | $19.80 | 163,100 | — | — |
| 2016-10-18 | $17.95 | $19.82 | 141,800 | — | — |
| 2016-10-17 | $17.86 | $19.72 | 163,600 | — | — |
| 2016-10-14 | $17.87 | $19.73 | 234,200 | — | — |
| 2016-10-13 | $17.75 | $19.60 | 181,100 | — | — |
| 2016-10-12 | $17.85 | $19.71 | 279,600 | — | — |
| 2016-10-11 | $17.83 | $19.69 | 171,200 | — | — |
| 2016-10-10 | $18.00 | $19.88 | 157,900 | — | — |
| 2016-10-07 | $17.90 | $19.77 | 127,300 | — | — |
| 2016-10-06 | $17.86 | $19.72 | 146,700 | — | — |
| 2016-10-05 | $17.95 | $19.82 | 172,200 | — | — |
| 2016-10-04 | $17.84 | $19.70 | 171,200 | — | — |
| 2016-10-03 | $17.80 | $19.66 | 267,200 | — | — |
| 2016-09-30 | $17.81 | $19.67 | 256,700 | — | — |
| 2016-09-29 | $17.73 | $19.58 | 167,300 | — | — |
| 2016-09-28 | $17.94 | $19.81 | 151,500 | — | — |
| 2016-09-27 | $17.91 | $19.78 | 202,700 | — | — |
| 2016-09-26 | $17.78 | $19.64 | 159,800 | — | — |
| 2016-09-23 | $18.00 | $19.88 | 172,800 | — | — |
| 2016-09-22 | $18.06 | $19.94 | 271,200 | — | — |
| 2016-09-21 | $17.79 | $19.65 | 208,800 | — | — |
| 2016-09-20 | $17.66 | $19.50 | 188,800 | — | — |
| 2016-09-19 | $17.44 | $19.26 | 271,500 | — | — |
| 2016-09-16 | $17.34 | $19.15 | 630,900 | — | — |
| 2016-09-15 | $17.40 | $19.22 | 282,200 | — | — |
| 2016-09-14 | $17.47 | $19.29 | 257,900 | — | — |
| 2016-09-13 | $17.58 | $19.41 | 224,500 | — | — |
| 2016-09-12 | $17.67 | $19.51 | 263,000 | — | — |
| 2016-09-09 | $17.41 | $19.23 | 395,600 | — | — |
| 2016-09-08 | $17.63 | $19.47 | 312,600 | — | — |
| 2016-09-07 | $17.91 | $19.78 | 213,200 | — | — |
| 2016-09-06 | $17.93 | $19.80 | 251,000 | — | — |
| 2016-09-02 | $18.11 | $20.00 | 212,100 | — | — |
| 2016-09-01 | $18.02 | $19.90 | 329,800 | — | — |
| 2016-08-31 | $18.14 | $19.89 | 324,300 | — | — |
| 2016-08-30 | $18.35 | $20.13 | 262,200 | — | — |
| 2016-08-29 | $18.34 | $20.11 | 338,800 | — | — |
| 2016-08-26 | $18.34 | $20.11 | 314,200 | — | — |
| 2016-08-25 | $18.39 | $20.17 | 153,100 | — | — |
| 2016-08-24 | $18.39 | $20.17 | 126,000 | — | — |
| 2016-08-23 | $18.44 | $20.22 | 156,600 | — | — |
| 2016-08-22 | $18.45 | $20.23 | 170,900 | — | — |
| 2016-08-19 | $18.42 | $20.20 | 170,200 | — | — |
| 2016-08-18 | $18.67 | $20.48 | 114,800 | — | — |
| 2016-08-17 | $18.50 | $20.29 | 220,500 | — | — |
| 2016-08-16 | $18.46 | $20.25 | 109,000 | — | — |
| 2016-08-15 | $18.50 | $20.29 | 212,100 | — | — |
| 2016-08-12 | $18.49 | $20.28 | 95,100 | — | — |
| 2016-08-11 | $18.49 | $20.28 | 219,100 | — | — |
| 2016-08-10 | $18.44 | $20.22 | 152,200 | — | — |
| 2016-08-09 | $18.55 | $20.34 | 168,100 | — | — |
| 2016-08-08 | $18.45 | $20.23 | 206,100 | — | — |
| 2016-08-05 | $18.40 | $20.18 | 119,600 | — | — |
| 2016-08-04 | $18.09 | $19.84 | 187,700 | — | — |
| 2016-08-03 | $18.15 | $19.91 | 113,500 | — | — |
| 2016-08-02 | $18.00 | $19.74 | 164,000 | — | — |
| 2016-08-01 | $18.16 | $19.92 | 160,500 | — | — |
| 2016-07-29 | $18.20 | $19.96 | 210,800 | — | — |
| 2016-07-28 | $18.14 | $19.89 | 231,900 | — | — |
| 2016-07-27 | $18.11 | $19.86 | 182,100 | — | — |
| 2016-07-26 | $18.09 | $19.84 | 204,300 | — | — |
| 2016-07-25 | $18.04 | $19.79 | 169,300 | — | — |
| 2016-07-22 | $18.05 | $19.80 | 159,500 | — | — |
| 2016-07-21 | $17.86 | $19.59 | 187,800 | — | — |
| 2016-07-20 | $17.76 | $19.48 | 94,200 | — | — |
| 2016-07-19 | $17.78 | $19.50 | 180,000 | — | — |
| 2016-07-18 | $17.83 | $19.55 | 104,000 | — | — |
| 2016-07-15 | $17.93 | $19.66 | 111,000 | — | — |
| 2016-07-14 | $17.90 | $19.63 | 209,800 | — | — |
| 2016-07-13 | $17.81 | $19.53 | 155,700 | — | — |
| 2016-07-12 | $17.85 | $19.58 | 289,200 | — | — |
| 2016-07-11 | $17.69 | $19.40 | 185,000 | — | — |
| 2016-07-08 | $17.43 | $19.12 | 305,900 | — | — |
| 2016-07-07 | $17.19 | $18.85 | 224,100 | — | — |
| 2016-07-06 | $17.04 | $18.69 | 188,200 | — | — |
| 2016-07-05 | $16.92 | $18.56 | 235,400 | — | — |
| 2016-07-01 | $17.23 | $18.90 | 170,400 | — | — |
| 2016-06-30 | $17.22 | $18.89 | 203,400 | — | — |
| 2016-06-29 | $16.94 | $18.58 | 174,400 | — | — |
| 2016-06-28 | $16.52 | $18.12 | 473,700 | — | — |
| 2016-06-27 | $16.43 | $18.02 | 360,100 | — | — |
| 2016-06-24 | $16.90 | $18.53 | 1,088,100 | — | — |
| 2016-06-23 | $17.53 | $19.23 | 538,500 | — | — |
| 2016-06-22 | $17.45 | $19.14 | 229,900 | — | — |
| 2016-06-21 | $17.51 | $19.20 | 227,100 | — | — |
| 2016-06-20 | $17.50 | $19.19 | 155,800 | — | — |
| 2016-06-17 | $17.28 | $18.95 | 398,300 | — | — |
| 2016-06-16 | $17.34 | $19.02 | 164,200 | — | — |
| 2016-06-15 | $17.34 | $19.02 | 191,800 | — | — |
| 2016-06-14 | $17.38 | $19.06 | 186,200 | — | — |
| 2016-06-13 | $17.59 | $19.29 | 210,700 | — | — |
| 2016-06-10 | $17.97 | $19.71 | 120,400 | — | — |
| 2016-06-09 | $18.10 | $19.85 | 103,300 | — | — |
| 2016-06-08 | $18.20 | $19.96 | 151,400 | — | — |
| 2016-06-07 | $18.16 | $19.81 | 137,800 | — | — |
| 2016-06-06 | $18.33 | $19.99 | 146,800 | — | — |
| 2016-06-03 | $18.18 | $19.83 | 186,300 | — | — |
| 2016-06-02 | $18.48 | $20.16 | 171,100 | — | — |
| 2016-06-01 | $18.50 | $20.18 | 154,500 | — | — |
| 2016-05-31 | $18.45 | $20.12 | 183,300 | — | — |
| 2016-05-27 | $18.41 | $20.08 | 88,700 | — | — |
| 2016-05-26 | $18.26 | $19.92 | 101,100 | — | — |
| 2016-05-25 | $18.40 | $20.07 | 156,800 | — | — |
| 2016-05-24 | $18.41 | $20.08 | 188,800 | — | — |
| 2016-05-23 | $18.17 | $19.82 | 168,600 | — | — |
| 2016-05-20 | $18.05 | $19.69 | 191,300 | — | — |
| 2016-05-19 | $17.96 | $19.59 | 156,100 | — | — |
| 2016-05-18 | $18.21 | $19.86 | 234,000 | — | — |
| 2016-05-17 | $17.76 | $19.37 | 229,600 | — | — |
| 2016-05-16 | $18.20 | $19.85 | 156,300 | — | — |
| 2016-05-13 | $18.01 | $19.64 | 147,900 | — | — |
| 2016-05-12 | $18.19 | $19.84 | 124,000 | — | — |
| 2016-05-11 | $18.17 | $19.82 | 180,700 | — | — |
| 2016-05-10 | $18.37 | $20.04 | 191,800 | — | — |
| 2016-05-09 | $18.12 | $19.76 | 150,000 | — | — |
| 2016-05-06 | $18.03 | $19.67 | 144,800 | — | — |
| 2016-05-05 | $18.09 | $19.73 | 183,100 | — | — |
| 2016-05-04 | $18.10 | $19.74 | 122,200 | — | — |
| 2016-05-03 | $18.17 | $19.82 | 183,900 | — | — |
| 2016-05-02 | $18.27 | $19.93 | 176,800 | — | — |
| 2016-04-29 | $17.90 | $19.52 | 243,500 | — | — |
| 2016-04-28 | $18.03 | $19.67 | 107,000 | — | — |
| 2016-04-27 | $18.12 | $19.76 | 119,300 | — | — |
| 2016-04-26 | $18.19 | $19.84 | 119,800 | — | — |
| 2016-04-25 | $18.05 | $19.69 | 71,900 | — | — |
| 2016-04-22 | $18.02 | $19.65 | 120,900 | — | — |
| 2016-04-21 | $17.95 | $19.58 | 162,600 | — | — |
| 2016-04-20 | $18.03 | $19.67 | 153,700 | — | — |
| 2016-04-19 | $18.19 | $19.84 | 174,800 | — | — |
| 2016-04-18 | $18.08 | $19.72 | 185,900 | — | — |
| 2016-04-15 | $17.87 | $19.49 | 197,500 | — | — |
| 2016-04-14 | $17.73 | $19.34 | 346,800 | — | — |
| 2016-04-13 | $17.74 | $19.35 | 283,500 | — | — |
| 2016-04-12 | $17.34 | $18.91 | 190,500 | — | — |
| 2016-04-11 | $17.25 | $18.81 | 178,900 | — | — |
| 2016-04-08 | $17.26 | $18.83 | 212,700 | — | — |
| 2016-04-07 | $17.11 | $18.66 | 213,100 | — | — |
| 2016-04-06 | $17.24 | $18.80 | 118,300 | — | — |
| 2016-04-05 | $17.12 | $18.67 | 133,900 | — | — |
| 2016-04-04 | $17.45 | $19.03 | 119,100 | — | — |
| 2016-04-01 | $17.43 | $19.01 | 163,000 | — | — |
| 2016-03-31 | $17.37 | $18.95 | 199,100 | — | — |
| 2016-03-30 | $17.52 | $19.11 | 202,700 | — | — |
| 2016-03-29 | $17.25 | $18.81 | 304,700 | — | — |
| 2016-03-28 | $17.43 | $19.01 | 138,700 | — | — |
| 2016-03-24 | $17.32 | $18.89 | 188,000 | — | — |
| 2016-03-23 | $17.29 | $18.86 | 174,400 | — | — |
| 2016-03-22 | $17.42 | $19.00 | 197,400 | — | — |
| 2016-03-21 | $17.50 | $19.09 | 276,000 | — | — |
| 2016-03-18 | $17.36 | $18.93 | 423,400 | — | — |
| 2016-03-17 | $17.42 | $19.00 | 291,400 | — | — |
| 2016-03-16 | $17.11 | $18.66 | 261,200 | — | — |
| 2016-03-15 | $17.25 | $18.81 | 269,000 | — | — |
| 2016-03-14 | $17.10 | $18.65 | 252,700 | — | — |
| 2016-03-11 | $17.17 | $18.73 | 235,500 | — | — |
| 2016-03-10 | $16.97 | $18.51 | 263,900 | — | — |
| 2016-03-09 | $16.68 | $18.19 | 275,900 | — | — |
| 2016-03-08 | $16.90 | $18.43 | 238,700 | — | — |
| 2016-03-07 | $16.95 | $18.49 | 314,100 | — | — |
| 2016-03-04 | $17.05 | $18.60 | 390,700 | — | — |
| 2016-03-03 | $17.04 | $18.59 | 322,300 | — | — |
| 2016-03-02 | $17.07 | $18.51 | 285,100 | — | — |
| 2016-03-01 | $17.22 | $18.67 | 290,100 | — | — |
| 2016-02-29 | $16.90 | $18.32 | 245,000 | — | — |
| 2016-02-26 | $17.11 | $18.55 | 292,300 | — | — |
| 2016-02-25 | $16.94 | $18.37 | 274,500 | — | — |
| 2016-02-24 | $16.85 | $18.27 | 300,800 | — | — |
| 2016-02-23 | $16.67 | $18.08 | 181,600 | — | — |
| 2016-02-22 | $16.87 | $18.29 | 311,100 | — | — |
| 2016-02-19 | $16.82 | $18.24 | 338,200 | — | — |
| 2016-02-18 | $16.66 | $18.06 | 300,100 | — | — |
| 2016-02-17 | $16.67 | $18.08 | 366,800 | — | — |
| 2016-02-16 | $16.46 | $17.85 | 428,500 | — | — |
| 2016-02-12 | $16.29 | $17.66 | 867,900 | — | — |
| 2016-02-11 | $15.66 | $16.98 | 456,600 | — | — |
| 2016-02-10 | $15.92 | $17.26 | 605,100 | — | — |
| 2016-02-09 | $15.60 | $16.92 | 580,700 | — | — |
| 2016-02-08 | $15.84 | $17.18 | 532,900 | — | — |
| 2016-02-05 | $16.33 | $17.71 | 815,500 | — | — |
| 2016-02-04 | $16.55 | $17.95 | 715,700 | — | — |
| 2016-02-03 | $16.60 | $18.00 | 531,200 | — | — |
| 2016-02-02 | $16.80 | $18.22 | 683,700 | — | — |
| 2016-02-01 | $17.60 | $19.08 | 403,100 | — | — |
| 2016-01-29 | $17.45 | $18.92 | 413,700 | — | — |
| 2016-01-28 | $17.42 | $18.89 | 430,800 | — | — |
| 2016-01-27 | $17.27 | $18.73 | 300,900 | — | — |
| 2016-01-26 | $16.91 | $18.34 | 415,000 | — | — |
| 2016-01-25 | $16.79 | $18.21 | 342,600 | — | — |
| 2016-01-22 | $16.95 | $18.38 | 542,100 | — | — |
| 2016-01-21 | $16.90 | $18.32 | 432,000 | — | — |
| 2016-01-20 | $17.09 | $18.53 | 418,400 | — | — |
| 2016-01-19 | $16.95 | $18.38 | 590,800 | — | — |
| 2016-01-15 | $17.17 | $18.62 | 496,800 | — | — |
| 2016-01-14 | $17.43 | $18.90 | 419,300 | — | — |
| 2016-01-13 | $17.19 | $18.64 | 426,200 | — | — |
| 2016-01-12 | $17.85 | $19.35 | 436,300 | — | — |
| 2016-01-11 | $17.76 | $19.26 | 332,000 | — | — |
| 2016-01-08 | $17.86 | $19.37 | 225,300 | — | — |
| 2016-01-07 | $18.16 | $19.69 | 185,500 | — | — |
| 2016-01-06 | $18.39 | $19.94 | 319,300 | — | — |
| 2016-01-05 | $18.53 | $20.09 | 235,000 | — | — |
| 2016-01-04 | $18.41 | $19.96 | 298,400 | — | — |