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
- 1999-05-03 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 | $24.70 | $40.53 | 15,100 | — | — |
| 2016-12-29 | $24.55 | $40.29 | 12,800 | — | — |
| 2016-12-28 | $24.70 | $40.53 | 5,800 | — | — |
| 2016-12-27 | $24.80 | $40.70 | 13,800 | — | — |
| 2016-12-23 | $24.80 | $40.70 | 15,200 | — | — |
| 2016-12-22 | $24.70 | $40.53 | 24,500 | — | — |
| 2016-12-21 | $24.85 | $40.78 | 27,000 | — | — |
| 2016-12-20 | $24.70 | $40.53 | 33,700 | — | — |
| 2016-12-19 | $24.50 | $40.21 | 24,600 | — | — |
| 2016-12-16 | $24.25 | $39.80 | 94,600 | — | — |
| 2016-12-15 | $24.35 | $39.96 | 40,700 | — | — |
| 2016-12-14 | $24.15 | $39.63 | 19,700 | — | — |
| 2016-12-13 | $24.50 | $40.21 | 20,700 | — | — |
| 2016-12-12 | $24.25 | $39.80 | 20,500 | — | — |
| 2016-12-09 | $24.60 | $40.37 | 22,200 | — | — |
| 2016-12-08 | $23.85 | $39.14 | 51,500 | — | — |
| 2016-12-07 | $23.65 | $38.81 | 24,000 | — | — |
| 2016-12-06 | $23.65 | $38.81 | 30,900 | — | — |
| 2016-12-05 | $22.85 | $37.50 | 23,200 | — | — |
| 2016-12-02 | $22.55 | $37.01 | 6,700 | — | — |
| 2016-12-01 | $22.80 | $37.42 | 18,900 | — | — |
| 2016-11-30 | $22.25 | $36.51 | 30,000 | — | — |
| 2016-11-29 | $22.85 | $37.50 | 16,400 | — | — |
| 2016-11-28 | $22.85 | $37.50 | 34,100 | — | — |
| 2016-11-25 | $23.25 | $38.15 | 10,700 | — | — |
| 2016-11-23 | $23.35 | $38.32 | 26,600 | — | — |
| 2016-11-22 | $23.55 | $38.65 | 43,500 | — | — |
| 2016-11-21 | $23.65 | $38.81 | 22,800 | — | — |
| 2016-11-18 | $23.30 | $38.24 | 39,400 | — | — |
| 2016-11-17 | $23.55 | $38.65 | 23,800 | — | — |
| 2016-11-16 | $23.05 | $37.83 | 21,500 | — | — |
| 2016-11-15 | $22.35 | $36.68 | 22,600 | — | — |
| 2016-11-14 | $22.55 | $37.01 | 40,200 | — | — |
| 2016-11-11 | $22.20 | $36.43 | 103,200 | — | — |
| 2016-11-10 | $22.20 | $36.43 | 57,100 | — | — |
| 2016-11-09 | $21.35 | $35.04 | 29,600 | — | — |
| 2016-11-08 | $19.35 | $31.75 | 14,900 | — | — |
| 2016-11-07 | $19.20 | $31.51 | 17,900 | — | — |
| 2016-11-04 | $19.00 | $30.90 | 15,600 | — | — |
| 2016-11-03 | $19.00 | $30.90 | 15,500 | — | — |
| 2016-11-02 | $18.80 | $30.58 | 16,500 | — | — |
| 2016-11-01 | $19.30 | $31.39 | 18,000 | — | — |
| 2016-10-31 | $19.30 | $31.39 | 21,500 | — | — |
| 2016-10-28 | $19.35 | $31.47 | 6,100 | — | — |
| 2016-10-27 | $19.40 | $31.55 | 11,600 | — | — |
| 2016-10-26 | $19.25 | $31.31 | 9,300 | — | — |
| 2016-10-25 | $19.45 | $31.63 | 10,000 | — | — |
| 2016-10-24 | $19.50 | $31.71 | 5,300 | — | — |
| 2016-10-21 | $19.30 | $31.39 | 2,700 | — | — |
| 2016-10-20 | $19.35 | $31.47 | 4,200 | — | — |
| 2016-10-19 | $19.40 | $31.55 | 9,200 | — | — |
| 2016-10-18 | $19.30 | $31.39 | 7,900 | — | — |
| 2016-10-17 | $19.50 | $31.71 | 10,000 | — | — |
| 2016-10-14 | $19.41 | $31.57 | 8,100 | — | — |
| 2016-10-13 | $19.24 | $31.29 | 8,900 | — | — |
| 2016-10-12 | $19.76 | $32.14 | 5,500 | — | — |
| 2016-10-11 | $19.48 | $31.68 | 11,000 | — | — |
| 2016-10-10 | $19.49 | $31.70 | 15,100 | — | — |
| 2016-10-07 | $19.25 | $31.31 | 15,700 | — | — |
| 2016-10-06 | $19.33 | $31.44 | 14,300 | — | — |
| 2016-10-05 | $19.32 | $31.42 | 9,000 | — | — |
| 2016-10-04 | $19.31 | $31.40 | 12,200 | — | — |
| 2016-10-03 | $19.26 | $31.32 | 13,200 | — | — |
| 2016-09-30 | $19.60 | $31.88 | 16,800 | — | — |
| 2016-09-29 | $19.33 | $31.44 | 8,700 | — | — |
| 2016-09-28 | $19.85 | $32.28 | 18,400 | — | — |
| 2016-09-27 | $19.87 | $32.32 | 11,600 | — | — |
| 2016-09-26 | $19.82 | $32.23 | 14,200 | — | — |
| 2016-09-23 | $20.38 | $33.15 | 17,900 | — | — |
| 2016-09-22 | $20.02 | $32.56 | 13,300 | — | — |
| 2016-09-21 | $19.68 | $32.01 | 8,100 | — | — |
| 2016-09-20 | $19.49 | $31.70 | 10,000 | — | — |
| 2016-09-19 | $19.60 | $31.88 | 14,500 | — | — |
| 2016-09-16 | $19.53 | $31.76 | 40,000 | — | — |
| 2016-09-15 | $19.57 | $31.83 | 8,400 | — | — |
| 2016-09-14 | $19.31 | $31.40 | 8,900 | — | — |
| 2016-09-13 | $19.50 | $31.71 | 18,800 | — | — |
| 2016-09-12 | $19.60 | $31.88 | 19,300 | — | — |
| 2016-09-09 | $19.50 | $31.71 | 19,100 | — | — |
| 2016-09-08 | $19.64 | $31.94 | 11,700 | — | — |
| 2016-09-07 | $19.79 | $32.19 | 20,700 | — | — |
| 2016-09-06 | $19.58 | $31.84 | 7,900 | — | — |
| 2016-09-02 | $19.61 | $31.89 | 13,900 | — | — |
| 2016-09-01 | $19.61 | $31.89 | 12,100 | — | — |
| 2016-08-31 | $19.63 | $31.93 | 17,300 | — | — |
| 2016-08-30 | $19.65 | $31.96 | 14,400 | — | — |
| 2016-08-29 | $19.35 | $31.47 | 10,800 | — | — |
| 2016-08-26 | $18.97 | $30.85 | 13,500 | — | — |
| 2016-08-25 | $18.79 | $30.56 | 45,000 | — | — |
| 2016-08-24 | $18.74 | $30.48 | 17,400 | — | — |
| 2016-08-23 | $18.71 | $30.43 | 17,700 | — | — |
| 2016-08-22 | $18.74 | $30.48 | 15,500 | — | — |
| 2016-08-19 | $18.76 | $30.51 | 53,300 | — | — |
| 2016-08-18 | $18.68 | $30.38 | 63,300 | — | — |
| 2016-08-17 | $19.12 | $31.10 | 4,900 | — | — |
| 2016-08-16 | $19.09 | $31.05 | 13,700 | — | — |
| 2016-08-15 | $19.20 | $31.23 | 12,300 | — | — |
| 2016-08-12 | $19.03 | $30.95 | 7,600 | — | — |
| 2016-08-11 | $19.07 | $31.01 | 7,600 | — | — |
| 2016-08-10 | $19.07 | $31.01 | 3,900 | — | — |
| 2016-08-09 | $19.04 | $30.97 | 10,400 | — | — |
| 2016-08-08 | $19.01 | $30.92 | 6,900 | — | — |
| 2016-08-05 | $19.01 | $30.64 | 22,000 | — | — |
| 2016-08-04 | $18.96 | $30.56 | 9,900 | — | — |
| 2016-08-03 | $18.82 | $30.33 | 4,600 | — | — |
| 2016-08-02 | $18.80 | $30.30 | 15,300 | — | — |
| 2016-08-01 | $18.71 | $30.16 | 10,100 | — | — |
| 2016-07-29 | $19.00 | $30.62 | 16,000 | — | — |
| 2016-07-28 | $18.96 | $30.56 | 5,500 | — | — |
| 2016-07-27 | $19.09 | $30.77 | 9,800 | — | — |
| 2016-07-26 | $19.00 | $30.62 | 6,000 | — | — |
| 2016-07-25 | $18.90 | $30.46 | 4,200 | — | — |
| 2016-07-22 | $18.99 | $30.61 | 11,000 | — | — |
| 2016-07-21 | $18.78 | $30.27 | 10,000 | — | — |
| 2016-07-20 | $19.17 | $30.90 | 5,900 | — | — |
| 2016-07-19 | $19.12 | $30.82 | 7,400 | — | — |
| 2016-07-18 | $19.06 | $30.72 | 12,500 | — | — |
| 2016-07-15 | $19.02 | $30.66 | 23,900 | — | — |
| 2016-07-14 | $19.08 | $30.75 | 7,300 | — | — |
| 2016-07-13 | $18.97 | $30.58 | 11,600 | — | — |
| 2016-07-12 | $18.98 | $30.59 | 34,700 | — | — |
| 2016-07-11 | $18.89 | $30.45 | 19,800 | — | — |
| 2016-07-08 | $18.54 | $29.88 | 21,700 | — | — |
| 2016-07-07 | $17.98 | $28.98 | 7,000 | — | — |
| 2016-07-06 | $17.97 | $28.96 | 5,600 | — | — |
| 2016-07-05 | $17.79 | $28.67 | 12,300 | — | — |
| 2016-07-01 | $18.26 | $29.43 | 6,900 | — | — |
| 2016-06-30 | $18.59 | $29.96 | 18,500 | — | — |
| 2016-06-29 | $18.25 | $29.42 | 22,600 | — | — |
| 2016-06-28 | $17.72 | $28.56 | 24,600 | — | — |
| 2016-06-27 | $17.56 | $28.30 | 25,500 | — | — |
| 2016-06-24 | $17.93 | $28.90 | 71,700 | — | — |
| 2016-06-23 | $19.08 | $30.75 | 25,700 | — | — |
| 2016-06-22 | $18.66 | $30.08 | 11,500 | — | — |
| 2016-06-21 | $18.80 | $30.30 | 7,800 | — | — |
| 2016-06-20 | $18.82 | $30.33 | 18,100 | — | — |
| 2016-06-17 | $18.79 | $30.29 | 61,800 | — | — |
| 2016-06-16 | $19.11 | $30.80 | 12,400 | — | — |
| 2016-06-15 | $19.12 | $30.82 | 15,900 | — | — |
| 2016-06-14 | $19.40 | $31.27 | 10,700 | — | — |
| 2016-06-13 | $19.28 | $31.08 | 27,100 | — | — |
| 2016-06-10 | $18.99 | $30.61 | 11,700 | — | — |
| 2016-06-09 | $19.10 | $30.79 | 12,300 | — | — |
| 2016-06-08 | $19.44 | $31.33 | 14,700 | — | — |
| 2016-06-07 | $19.27 | $31.06 | 13,800 | — | — |
| 2016-06-06 | $19.35 | $31.19 | 29,100 | — | — |
| 2016-06-03 | $18.98 | $30.59 | 13,900 | — | — |
| 2016-06-02 | $19.06 | $30.72 | 16,300 | — | — |
| 2016-06-01 | $18.84 | $30.37 | 15,500 | — | — |
| 2016-05-31 | $18.82 | $30.33 | 10,600 | — | — |
| 2016-05-27 | $18.74 | $30.21 | 6,900 | — | — |
| 2016-05-26 | $18.64 | $30.04 | 8,500 | — | — |
| 2016-05-25 | $18.67 | $30.09 | 44,200 | — | — |
| 2016-05-24 | $18.74 | $30.21 | 39,100 | — | — |
| 2016-05-23 | $18.08 | $29.14 | 5,100 | — | — |
| 2016-05-20 | $18.20 | $29.33 | 16,000 | — | — |
| 2016-05-19 | $17.77 | $28.64 | 9,300 | — | — |
| 2016-05-18 | $17.95 | $28.93 | 14,100 | — | — |
| 2016-05-17 | $17.45 | $28.13 | 27,800 | — | — |
| 2016-05-16 | $18.17 | $29.29 | 21,400 | — | — |
| 2016-05-13 | $17.53 | $28.25 | 11,000 | — | — |
| 2016-05-12 | $17.69 | $28.51 | 7,500 | — | — |
| 2016-05-11 | $17.86 | $28.79 | 10,200 | — | — |
| 2016-05-10 | $17.92 | $28.88 | 8,500 | — | — |
| 2016-05-09 | $17.97 | $28.96 | 12,400 | — | — |
| 2016-05-06 | $18.02 | $28.77 | 15,200 | — | — |
| 2016-05-05 | $18.04 | $28.80 | 8,600 | — | — |
| 2016-05-04 | $18.29 | $29.20 | 9,500 | — | — |
| 2016-05-03 | $18.44 | $29.44 | 13,300 | — | — |
| 2016-05-02 | $18.97 | $30.29 | 12,400 | — | — |
| 2016-04-29 | $18.65 | $29.78 | 8,300 | — | — |
| 2016-04-28 | $18.78 | $29.98 | 10,400 | — | — |
| 2016-04-27 | $18.82 | $30.05 | 17,600 | — | — |
| 2016-04-26 | $18.94 | $30.24 | 11,400 | — | — |
| 2016-04-25 | $18.55 | $29.62 | 8,800 | — | — |
| 2016-04-22 | $18.48 | $29.51 | 22,100 | — | — |
| 2016-04-21 | $18.44 | $29.44 | 20,900 | — | — |
| 2016-04-20 | $18.45 | $29.46 | 42,000 | — | — |
| 2016-04-19 | $18.68 | $29.82 | 13,500 | — | — |
| 2016-04-18 | $18.68 | $29.82 | 15,000 | — | — |
| 2016-04-15 | $18.65 | $29.78 | 22,900 | — | — |
| 2016-04-14 | $18.57 | $29.65 | 22,100 | — | — |
| 2016-04-13 | $18.16 | $28.99 | 38,100 | — | — |
| 2016-04-12 | $17.92 | $28.61 | 30,800 | — | — |
| 2016-04-11 | $17.60 | $28.10 | 12,100 | — | — |
| 2016-04-08 | $17.50 | $27.94 | 10,300 | — | — |
| 2016-04-07 | $17.42 | $27.81 | 24,100 | — | — |
| 2016-04-06 | $17.84 | $28.48 | 13,800 | — | — |
| 2016-04-05 | $17.73 | $28.31 | 27,500 | — | — |
| 2016-04-04 | $17.85 | $28.50 | 18,000 | — | — |
| 2016-04-01 | $18.32 | $29.25 | 10,600 | — | — |
| 2016-03-31 | $18.23 | $29.11 | 14,500 | — | — |
| 2016-03-30 | $18.58 | $29.66 | 11,800 | — | — |
| 2016-03-29 | $18.40 | $29.38 | 27,800 | — | — |
| 2016-03-28 | $17.92 | $28.61 | 12,400 | — | — |
| 2016-03-24 | $17.79 | $28.40 | 10,800 | — | — |
| 2016-03-23 | $17.86 | $28.52 | 20,300 | — | — |
| 2016-03-22 | $18.25 | $29.14 | 13,300 | — | — |
| 2016-03-21 | $18.40 | $29.38 | 15,200 | — | — |
| 2016-03-18 | $18.62 | $29.73 | 48,000 | — | — |
| 2016-03-17 | $18.25 | $29.14 | 16,300 | — | — |
| 2016-03-16 | $17.75 | $28.34 | 18,200 | — | — |
| 2016-03-15 | $17.92 | $28.61 | 12,200 | — | — |
| 2016-03-14 | $18.15 | $28.98 | 4,600 | — | — |
| 2016-03-11 | $18.48 | $29.51 | 13,100 | — | — |
| 2016-03-10 | $18.25 | $29.14 | 11,700 | — | — |
| 2016-03-09 | $18.22 | $29.09 | 20,000 | — | — |
| 2016-03-08 | $18.19 | $29.04 | 19,700 | — | — |
| 2016-03-07 | $18.49 | $29.52 | 9,800 | — | — |
| 2016-03-04 | $18.47 | $29.49 | 9,200 | — | — |
| 2016-03-03 | $18.95 | $30.26 | 18,000 | — | — |
| 2016-03-02 | $18.69 | $29.84 | 15,900 | — | — |
| 2016-03-01 | $18.48 | $29.51 | 13,600 | — | — |
| 2016-02-29 | $17.56 | $28.04 | 16,500 | — | — |
| 2016-02-26 | $17.99 | $28.72 | 16,100 | — | — |
| 2016-02-25 | $17.81 | $28.44 | 12,500 | — | — |
| 2016-02-24 | $17.52 | $27.97 | 20,500 | — | — |
| 2016-02-23 | $17.28 | $27.59 | 22,800 | — | — |
| 2016-02-22 | $17.45 | $27.86 | 36,300 | — | — |
| 2016-02-19 | $17.63 | $28.15 | 30,800 | — | — |
| 2016-02-18 | $17.14 | $27.37 | 18,300 | — | — |
| 2016-02-17 | $17.76 | $28.36 | 25,500 | — | — |
| 2016-02-16 | $17.94 | $28.64 | 22,400 | — | — |
| 2016-02-12 | $17.84 | $28.48 | 23,100 | — | — |
| 2016-02-11 | $17.64 | $28.16 | 16,000 | — | — |
| 2016-02-10 | $17.80 | $28.42 | 16,400 | — | — |
| 2016-02-09 | $17.42 | $27.81 | 32,800 | — | — |
| 2016-02-08 | $16.98 | $27.11 | 21,500 | — | — |
| 2016-02-05 | $16.40 | $25.93 | 38,400 | — | — |
| 2016-02-04 | $17.32 | $27.38 | 9,800 | — | — |
| 2016-02-03 | $17.45 | $27.59 | 15,300 | — | — |
| 2016-02-02 | $17.45 | $27.59 | 12,900 | — | — |
| 2016-02-01 | $17.80 | $28.14 | 20,900 | — | — |
| 2016-01-29 | $18.00 | $28.46 | 56,000 | — | — |
| 2016-01-28 | $17.52 | $27.70 | 13,700 | — | — |
| 2016-01-27 | $17.51 | $27.68 | 14,200 | — | — |
| 2016-01-26 | $17.71 | $28.00 | 15,700 | — | — |
| 2016-01-25 | $17.53 | $27.72 | 16,600 | — | — |
| 2016-01-22 | $18.11 | $28.63 | 18,100 | — | — |
| 2016-01-21 | $17.98 | $28.43 | 27,800 | — | — |
| 2016-01-20 | $18.10 | $28.62 | 21,900 | — | — |
| 2016-01-19 | $17.60 | $27.83 | 21,200 | — | — |
| 2016-01-15 | $17.49 | $27.65 | 25,700 | — | — |
| 2016-01-14 | $17.81 | $28.16 | 14,800 | — | — |
| 2016-01-13 | $17.84 | $28.21 | 27,400 | — | — |
| 2016-01-12 | $18.15 | $28.70 | 23,100 | — | — |
| 2016-01-11 | $18.12 | $28.65 | 12,000 | — | — |
| 2016-01-08 | $18.13 | $28.66 | 18,500 | — | — |
| 2016-01-07 | $18.38 | $29.06 | 23,500 | — | — |
| 2016-01-06 | $18.88 | $29.85 | 16,600 | — | — |
| 2016-01-05 | $18.69 | $29.55 | 16,300 | — | — |
| 2016-01-04 | $18.85 | $29.80 | 30,500 | — | — |