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
- 1989-07-05 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 | $24.00 | $35.32 | 33,500 | — | — |
| 2016-12-29 | $24.20 | $35.62 | 41,700 | — | — |
| 2016-12-28 | $23.95 | $35.25 | 25,100 | — | — |
| 2016-12-27 | $24.10 | $35.47 | 29,500 | — | — |
| 2016-12-23 | $24.35 | $35.84 | 28,400 | — | — |
| 2016-12-22 | $23.85 | $35.10 | 36,400 | — | — |
| 2016-12-21 | $23.90 | $35.18 | 52,000 | — | — |
| 2016-12-20 | $24.80 | $36.50 | 87,200 | — | — |
| 2016-12-19 | $24.05 | $35.40 | 48,300 | — | — |
| 2016-12-16 | $23.65 | $34.81 | 350,000 | — | — |
| 2016-12-15 | $24.30 | $35.77 | 89,900 | — | — |
| 2016-12-14 | $24.00 | $35.32 | 44,300 | — | — |
| 2016-12-13 | $24.25 | $35.53 | 72,500 | — | — |
| 2016-12-12 | $24.15 | $35.38 | 91,400 | — | — |
| 2016-12-09 | $25.55 | $37.44 | 104,300 | — | — |
| 2016-12-08 | $25.15 | $36.85 | 101,800 | — | — |
| 2016-12-07 | $24.25 | $35.53 | 84,200 | — | — |
| 2016-12-06 | $24.55 | $35.97 | 144,700 | — | — |
| 2016-12-05 | $23.40 | $34.29 | 51,700 | — | — |
| 2016-12-02 | $22.55 | $33.04 | 41,100 | — | — |
| 2016-12-01 | $22.30 | $32.67 | 67,700 | — | — |
| 2016-11-30 | $22.30 | $32.67 | 69,400 | — | — |
| 2016-11-29 | $22.85 | $33.48 | 61,500 | — | — |
| 2016-11-28 | $22.30 | $32.67 | 65,600 | — | — |
| 2016-11-25 | $22.60 | $33.11 | 25,500 | — | — |
| 2016-11-23 | $22.70 | $33.26 | 61,100 | — | — |
| 2016-11-22 | $22.10 | $32.38 | 58,700 | — | — |
| 2016-11-21 | $21.40 | $31.36 | 62,000 | — | — |
| 2016-11-18 | $21.30 | $31.21 | 71,100 | — | — |
| 2016-11-17 | $21.10 | $30.92 | 46,600 | — | — |
| 2016-11-16 | $20.95 | $30.70 | 71,800 | — | — |
| 2016-11-15 | $20.90 | $30.62 | 52,900 | — | — |
| 2016-11-14 | $20.95 | $30.70 | 121,900 | — | — |
| 2016-11-11 | $21.30 | $31.21 | 124,400 | — | — |
| 2016-11-10 | $20.35 | $29.82 | 125,100 | — | — |
| 2016-11-09 | $19.50 | $28.57 | 72,100 | — | — |
| 2016-11-08 | $18.10 | $26.52 | 40,500 | — | — |
| 2016-11-07 | $18.15 | $26.59 | 60,200 | — | — |
| 2016-11-04 | $17.30 | $25.35 | 48,900 | — | — |
| 2016-11-03 | $17.45 | $25.57 | 47,800 | — | — |
| 2016-11-02 | $17.55 | $25.71 | 45,200 | — | — |
| 2016-11-01 | $17.45 | $25.57 | 43,800 | — | — |
| 2016-10-31 | $18.50 | $27.11 | 69,700 | — | — |
| 2016-10-28 | $18.00 | $26.37 | 25,300 | — | — |
| 2016-10-27 | $17.90 | $26.23 | 29,600 | — | — |
| 2016-10-26 | $17.90 | $26.23 | 32,200 | — | — |
| 2016-10-25 | $18.25 | $26.74 | 19,600 | — | — |
| 2016-10-24 | $18.95 | $27.77 | 27,600 | — | — |
| 2016-10-21 | $18.65 | $27.33 | 15,600 | — | — |
| 2016-10-20 | $18.80 | $27.55 | 29,100 | — | — |
| 2016-10-19 | $18.95 | $27.77 | 44,600 | — | — |
| 2016-10-18 | $18.25 | $26.74 | 36,700 | — | — |
| 2016-10-17 | $18.75 | $27.47 | 21,200 | — | — |
| 2016-10-14 | $18.70 | $27.40 | 26,100 | — | — |
| 2016-10-13 | $18.25 | $26.74 | 52,700 | — | — |
| 2016-10-12 | $18.85 | $27.62 | 27,000 | — | — |
| 2016-10-11 | $18.60 | $27.25 | 53,900 | — | — |
| 2016-10-10 | $19.00 | $27.84 | 32,100 | — | — |
| 2016-10-07 | $18.32 | $26.84 | 31,200 | — | — |
| 2016-10-06 | $18.91 | $27.71 | 45,600 | — | — |
| 2016-10-05 | $18.34 | $26.87 | 40,300 | — | — |
| 2016-10-04 | $18.06 | $26.46 | 38,300 | — | — |
| 2016-10-03 | $18.35 | $26.89 | 93,500 | — | — |
| 2016-09-30 | $18.59 | $27.24 | 53,400 | — | — |
| 2016-09-29 | $18.27 | $26.77 | 43,000 | — | — |
| 2016-09-28 | $18.61 | $27.27 | 55,600 | — | — |
| 2016-09-27 | $18.22 | $26.70 | 43,700 | — | — |
| 2016-09-26 | $18.12 | $26.55 | 32,500 | — | — |
| 2016-09-23 | $18.37 | $26.92 | 44,600 | — | — |
| 2016-09-22 | $18.84 | $27.60 | 80,900 | — | — |
| 2016-09-21 | $18.13 | $26.56 | 74,800 | — | — |
| 2016-09-20 | $17.79 | $26.07 | 40,700 | — | — |
| 2016-09-19 | $18.13 | $26.56 | 57,600 | — | — |
| 2016-09-16 | $18.16 | $26.61 | 199,600 | — | — |
| 2016-09-15 | $17.66 | $25.88 | 37,300 | — | — |
| 2016-09-14 | $17.44 | $25.55 | 45,800 | — | — |
| 2016-09-13 | $17.68 | $25.74 | 65,300 | — | — |
| 2016-09-12 | $18.28 | $26.62 | 57,900 | — | — |
| 2016-09-09 | $18.45 | $26.86 | 64,600 | — | — |
| 2016-09-08 | $19.25 | $28.03 | 36,600 | — | — |
| 2016-09-07 | $19.12 | $27.84 | 171,100 | — | — |
| 2016-09-06 | $19.26 | $28.04 | 81,200 | — | — |
| 2016-09-02 | $19.39 | $28.23 | 82,300 | — | — |
| 2016-09-01 | $18.81 | $27.39 | 58,700 | — | — |
| 2016-08-31 | $18.84 | $27.43 | 86,000 | — | — |
| 2016-08-30 | $18.77 | $27.33 | 56,100 | — | — |
| 2016-08-29 | $18.79 | $27.36 | 77,600 | — | — |
| 2016-08-26 | $18.59 | $27.07 | 108,300 | — | — |
| 2016-08-25 | $18.50 | $26.94 | 47,200 | — | — |
| 2016-08-24 | $18.22 | $26.53 | 40,500 | — | — |
| 2016-08-23 | $18.43 | $26.84 | 48,800 | — | — |
| 2016-08-22 | $18.35 | $26.72 | 69,000 | — | — |
| 2016-08-19 | $18.20 | $26.50 | 72,400 | — | — |
| 2016-08-18 | $18.02 | $26.24 | 69,900 | — | — |
| 2016-08-17 | $17.94 | $26.12 | 43,000 | — | — |
| 2016-08-16 | $17.97 | $26.17 | 52,500 | — | — |
| 2016-08-15 | $17.89 | $26.05 | 58,600 | — | — |
| 2016-08-12 | $17.85 | $25.99 | 48,400 | — | — |
| 2016-08-11 | $17.88 | $26.03 | 64,100 | — | — |
| 2016-08-10 | $17.48 | $25.45 | 36,600 | — | — |
| 2016-08-09 | $17.76 | $25.86 | 57,000 | — | — |
| 2016-08-08 | $17.42 | $25.36 | 41,200 | — | — |
| 2016-08-05 | $17.53 | $25.52 | 94,500 | — | — |
| 2016-08-04 | $17.72 | $25.80 | 69,600 | — | — |
| 2016-08-03 | $17.11 | $24.91 | 130,600 | — | — |
| 2016-08-02 | $17.55 | $25.55 | 64,000 | — | — |
| 2016-08-01 | $17.85 | $25.99 | 60,800 | — | — |
| 2016-07-29 | $17.70 | $25.77 | 86,000 | — | — |
| 2016-07-28 | $17.98 | $26.18 | 41,500 | — | — |
| 2016-07-27 | $18.17 | $26.46 | 54,200 | — | — |
| 2016-07-26 | $17.95 | $26.14 | 41,300 | — | — |
| 2016-07-25 | $17.58 | $25.60 | 30,800 | — | — |
| 2016-07-22 | $17.80 | $25.92 | 27,600 | — | — |
| 2016-07-21 | $18.02 | $26.24 | 37,300 | — | — |
| 2016-07-20 | $17.98 | $26.18 | 45,100 | — | — |
| 2016-07-19 | $17.80 | $25.92 | 80,000 | — | — |
| 2016-07-18 | $18.20 | $26.50 | 69,200 | — | — |
| 2016-07-15 | $18.61 | $27.10 | 59,900 | — | — |
| 2016-07-14 | $18.22 | $26.53 | 77,500 | — | — |
| 2016-07-13 | $18.12 | $26.38 | 101,600 | — | — |
| 2016-07-12 | $18.02 | $26.24 | 80,500 | — | — |
| 2016-07-11 | $17.63 | $25.67 | 51,900 | — | — |
| 2016-07-08 | $17.51 | $25.50 | 73,900 | — | — |
| 2016-07-07 | $16.59 | $24.16 | 36,200 | — | — |
| 2016-07-06 | $16.63 | $24.21 | 87,600 | — | — |
| 2016-07-05 | $16.30 | $23.73 | 61,100 | — | — |
| 2016-07-01 | $16.45 | $23.95 | 88,800 | — | — |
| 2016-06-30 | $16.12 | $23.47 | 105,100 | — | — |
| 2016-06-29 | $15.86 | $23.09 | 75,700 | — | — |
| 2016-06-28 | $15.77 | $22.96 | 78,700 | — | — |
| 2016-06-27 | $15.67 | $22.82 | 76,700 | — | — |
| 2016-06-24 | $16.28 | $23.70 | 351,100 | — | — |
| 2016-06-23 | $17.37 | $25.29 | 100,300 | — | — |
| 2016-06-22 | $16.68 | $24.29 | 63,300 | — | — |
| 2016-06-21 | $16.34 | $23.79 | 38,300 | — | — |
| 2016-06-20 | $16.21 | $23.60 | 45,800 | — | — |
| 2016-06-17 | $15.85 | $23.08 | 164,300 | — | — |
| 2016-06-16 | $16.14 | $23.50 | 45,300 | — | — |
| 2016-06-15 | $15.88 | $23.12 | 36,700 | — | — |
| 2016-06-14 | $15.90 | $22.99 | 53,900 | — | — |
| 2016-06-13 | $16.05 | $23.21 | 58,200 | — | — |
| 2016-06-10 | $16.81 | $24.31 | 87,300 | — | — |
| 2016-06-09 | $16.91 | $24.45 | 42,500 | — | — |
| 2016-06-08 | $16.88 | $24.41 | 50,400 | — | — |
| 2016-06-07 | $16.87 | $24.39 | 42,500 | — | — |
| 2016-06-06 | $16.72 | $24.18 | 73,100 | — | — |
| 2016-06-03 | $16.37 | $23.67 | 54,900 | — | — |
| 2016-06-02 | $16.30 | $23.57 | 65,600 | — | — |
| 2016-06-01 | $16.08 | $23.25 | 57,400 | — | — |
| 2016-05-31 | $16.25 | $23.50 | 73,300 | — | — |
| 2016-05-27 | $15.93 | $23.03 | 31,800 | — | — |
| 2016-05-26 | $16.04 | $23.19 | 34,100 | — | — |
| 2016-05-25 | $15.97 | $23.09 | 48,900 | — | — |
| 2016-05-24 | $15.83 | $22.89 | 65,800 | — | — |
| 2016-05-23 | $15.15 | $21.91 | 32,800 | — | — |
| 2016-05-20 | $15.24 | $22.04 | 41,600 | — | — |
| 2016-05-19 | $14.80 | $21.40 | 39,800 | — | — |
| 2016-05-18 | $15.21 | $21.99 | 49,400 | — | — |
| 2016-05-17 | $14.92 | $21.57 | 79,900 | — | — |
| 2016-05-16 | $16.03 | $23.18 | 49,600 | — | — |
| 2016-05-13 | $15.50 | $22.41 | 114,800 | — | — |
| 2016-05-12 | $15.93 | $23.03 | 35,100 | — | — |
| 2016-05-11 | $16.23 | $23.47 | 24,600 | — | — |
| 2016-05-10 | $16.16 | $23.37 | 90,500 | — | — |
| 2016-05-09 | $16.09 | $23.27 | 62,900 | — | — |
| 2016-05-06 | $16.48 | $23.83 | 106,700 | — | — |
| 2016-05-05 | $16.07 | $23.24 | 69,200 | — | — |
| 2016-05-04 | $16.24 | $23.48 | 84,000 | — | — |
| 2016-05-03 | $16.06 | $23.22 | 67,100 | — | — |
| 2016-05-02 | $16.78 | $24.26 | 61,300 | — | — |
| 2016-04-29 | $15.96 | $23.08 | 48,800 | — | — |
| 2016-04-28 | $16.42 | $23.74 | 33,900 | — | — |
| 2016-04-27 | $16.54 | $23.92 | 54,200 | — | — |
| 2016-04-26 | $16.87 | $24.39 | 94,400 | — | — |
| 2016-04-25 | $16.30 | $23.57 | 50,000 | — | — |
| 2016-04-22 | $16.72 | $24.18 | 51,600 | — | — |
| 2016-04-21 | $16.44 | $23.77 | 25,500 | — | — |
| 2016-04-20 | $16.79 | $24.28 | 41,600 | — | — |
| 2016-04-19 | $16.64 | $24.06 | 23,900 | — | — |
| 2016-04-18 | $16.44 | $23.77 | 48,600 | — | — |
| 2016-04-15 | $16.18 | $23.40 | 57,500 | — | — |
| 2016-04-14 | $15.79 | $22.83 | 40,500 | — | — |
| 2016-04-13 | $16.40 | $23.71 | 83,100 | — | — |
| 2016-04-12 | $15.49 | $22.40 | 57,400 | — | — |
| 2016-04-11 | $15.31 | $22.14 | 40,600 | — | — |
| 2016-04-08 | $15.54 | $22.47 | 45,400 | — | — |
| 2016-04-07 | $15.12 | $21.86 | 40,300 | — | — |
| 2016-04-06 | $15.61 | $22.57 | 34,100 | — | — |
| 2016-04-05 | $15.65 | $22.63 | 87,500 | — | — |
| 2016-04-04 | $15.70 | $22.70 | 49,000 | — | — |
| 2016-04-01 | $16.35 | $23.64 | 95,800 | — | — |
| 2016-03-31 | $15.72 | $22.73 | 52,400 | — | — |
| 2016-03-30 | $15.82 | $22.88 | 34,900 | — | — |
| 2016-03-29 | $15.82 | $22.88 | 54,500 | — | — |
| 2016-03-28 | $15.40 | $22.27 | 48,100 | — | — |
| 2016-03-24 | $15.42 | $22.30 | 61,600 | — | — |
| 2016-03-23 | $14.88 | $21.52 | 39,300 | — | — |
| 2016-03-22 | $15.48 | $22.38 | 39,000 | — | — |
| 2016-03-21 | $15.81 | $22.86 | 49,600 | — | — |
| 2016-03-18 | $15.91 | $23.01 | 156,200 | — | — |
| 2016-03-17 | $15.79 | $22.83 | 91,100 | — | — |
| 2016-03-16 | $15.24 | $22.04 | 43,600 | — | — |
| 2016-03-15 | $15.18 | $21.79 | 38,000 | — | — |
| 2016-03-14 | $15.42 | $22.14 | 49,300 | — | — |
| 2016-03-11 | $15.34 | $22.02 | 72,400 | — | — |
| 2016-03-10 | $15.42 | $22.14 | 45,900 | — | — |
| 2016-03-09 | $16.01 | $22.98 | 105,300 | — | — |
| 2016-03-08 | $15.57 | $22.35 | 59,500 | — | — |
| 2016-03-07 | $15.72 | $22.57 | 62,900 | — | — |
| 2016-03-04 | $14.98 | $21.50 | 84,500 | — | — |
| 2016-03-03 | $15.24 | $21.88 | 81,100 | — | — |
| 2016-03-02 | $14.85 | $21.32 | 69,200 | — | — |
| 2016-03-01 | $14.42 | $20.70 | 113,500 | — | — |
| 2016-02-29 | $13.73 | $19.71 | 224,600 | — | — |
| 2016-02-26 | $12.41 | $17.81 | 46,300 | — | — |
| 2016-02-25 | $12.28 | $17.63 | 37,300 | — | — |
| 2016-02-24 | $12.40 | $17.80 | 35,000 | — | — |
| 2016-02-23 | $12.06 | $17.31 | 52,400 | — | — |
| 2016-02-22 | $12.65 | $18.16 | 92,400 | — | — |
| 2016-02-19 | $12.19 | $17.50 | 62,500 | — | — |
| 2016-02-18 | $12.49 | $17.93 | 47,300 | — | — |
| 2016-02-17 | $12.65 | $18.16 | 75,400 | — | — |
| 2016-02-16 | $12.88 | $18.49 | 55,000 | — | — |
| 2016-02-12 | $12.90 | $18.52 | 46,200 | — | — |
| 2016-02-11 | $12.40 | $17.80 | 25,500 | — | — |
| 2016-02-10 | $12.49 | $17.93 | 28,900 | — | — |
| 2016-02-09 | $12.75 | $18.30 | 31,600 | — | — |
| 2016-02-08 | $12.97 | $18.62 | 46,500 | — | — |
| 2016-02-05 | $12.78 | $18.35 | 103,500 | — | — |
| 2016-02-04 | $12.85 | $18.45 | 52,300 | — | — |
| 2016-02-03 | $12.36 | $17.74 | 53,200 | — | — |
| 2016-02-02 | $12.32 | $17.69 | 39,400 | — | — |
| 2016-02-01 | $12.56 | $18.03 | 48,800 | — | — |
| 2016-01-29 | $13.13 | $18.85 | 142,200 | — | — |
| 2016-01-28 | $12.21 | $17.53 | 46,400 | — | — |
| 2016-01-27 | $12.11 | $17.38 | 38,600 | — | — |
| 2016-01-26 | $12.33 | $17.70 | 64,600 | — | — |
| 2016-01-25 | $11.68 | $16.77 | 79,700 | — | — |
| 2016-01-22 | $12.37 | $17.76 | 69,900 | — | — |
| 2016-01-21 | $12.39 | $17.79 | 97,200 | — | — |
| 2016-01-20 | $12.09 | $17.36 | 75,700 | — | — |
| 2016-01-19 | $11.87 | $17.04 | 89,500 | — | — |
| 2016-01-15 | $12.34 | $17.71 | 95,400 | — | — |
| 2016-01-14 | $12.59 | $18.07 | 82,100 | — | — |
| 2016-01-13 | $12.25 | $17.59 | 145,700 | — | — |
| 2016-01-12 | $12.41 | $17.81 | 119,500 | — | — |
| 2016-01-11 | $12.17 | $17.47 | 130,900 | — | — |
| 2016-01-08 | $11.99 | $17.21 | 340,600 | — | — |
| 2016-01-07 | $12.29 | $17.64 | 97,000 | — | — |
| 2016-01-06 | $13.01 | $18.68 | 162,100 | — | — |
| 2016-01-05 | $13.83 | $19.85 | 87,600 | — | — |
| 2016-01-04 | $14.10 | $20.24 | 151,700 | — | — |