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
- 2013-09-26 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 | $23.44 | $23.44 | 197,100 | — | — |
| 2016-12-29 | $24.27 | $24.27 | 112,400 | — | — |
| 2016-12-28 | $24.39 | $24.39 | 240,900 | — | — |
| 2016-12-27 | $24.72 | $24.72 | 249,000 | — | — |
| 2016-12-23 | $24.82 | $24.82 | 200,200 | — | — |
| 2016-12-22 | $24.84 | $24.84 | 193,300 | — | — |
| 2016-12-21 | $24.74 | $24.74 | 148,600 | — | — |
| 2016-12-20 | $24.42 | $24.42 | 219,700 | — | — |
| 2016-12-19 | $24.96 | $24.96 | 321,500 | — | — |
| 2016-12-16 | $24.68 | $24.68 | 483,400 | — | — |
| 2016-12-15 | $24.40 | $24.40 | 332,000 | — | — |
| 2016-12-14 | $23.77 | $23.77 | 300,700 | — | — |
| 2016-12-13 | $24.29 | $24.29 | 215,600 | — | — |
| 2016-12-12 | $24.13 | $24.13 | 261,000 | — | — |
| 2016-12-09 | $24.74 | $24.74 | 581,400 | — | — |
| 2016-12-08 | $24.90 | $24.90 | 358,900 | — | — |
| 2016-12-07 | $24.39 | $24.39 | 552,100 | — | — |
| 2016-12-06 | $23.40 | $23.40 | 280,400 | — | — |
| 2016-12-05 | $23.90 | $23.90 | 424,300 | — | — |
| 2016-12-02 | $23.27 | $23.27 | 456,200 | — | — |
| 2016-12-01 | $23.40 | $23.40 | 373,800 | — | — |
| 2016-11-30 | $24.77 | $24.77 | 285,400 | — | — |
| 2016-11-29 | $25.04 | $25.04 | 301,400 | — | — |
| 2016-11-28 | $25.14 | $25.14 | 218,900 | — | — |
| 2016-11-25 | $25.47 | $25.47 | 153,500 | — | — |
| 2016-11-23 | $25.15 | $25.15 | 559,400 | — | — |
| 2016-11-22 | $26.00 | $26.00 | 1,509,400 | — | — |
| 2016-11-21 | $26.21 | $26.21 | 301,500 | — | — |
| 2016-11-18 | $26.63 | $26.63 | 379,000 | — | — |
| 2016-11-17 | $26.15 | $26.15 | 532,300 | — | — |
| 2016-11-16 | $26.08 | $26.08 | 635,000 | — | — |
| 2016-11-15 | $24.70 | $24.70 | 443,200 | — | — |
| 2016-11-14 | $24.60 | $24.60 | 547,700 | — | — |
| 2016-11-11 | $24.97 | $24.97 | 704,500 | — | — |
| 2016-11-10 | $23.58 | $23.58 | 474,900 | — | — |
| 2016-11-09 | $23.55 | $23.55 | 443,000 | — | — |
| 2016-11-08 | $22.76 | $22.76 | 706,500 | — | — |
| 2016-11-07 | $23.50 | $23.50 | 884,600 | — | — |
| 2016-11-04 | $21.65 | $21.65 | 1,533,500 | — | — |
| 2016-11-03 | $20.85 | $20.85 | 505,500 | — | — |
| 2016-11-02 | $20.10 | $20.10 | 612,200 | — | — |
| 2016-11-01 | $19.15 | $19.15 | 249,200 | — | — |
| 2016-10-31 | $19.23 | $19.23 | 332,000 | — | — |
| 2016-10-28 | $19.69 | $19.69 | 156,400 | — | — |
| 2016-10-27 | $19.99 | $19.99 | 347,000 | — | — |
| 2016-10-26 | $21.39 | $21.39 | 131,100 | — | — |
| 2016-10-25 | $21.15 | $21.15 | 142,700 | — | — |
| 2016-10-24 | $21.59 | $21.59 | 216,200 | — | — |
| 2016-10-21 | $20.57 | $20.57 | 181,100 | — | — |
| 2016-10-20 | $20.75 | $20.75 | 194,500 | — | — |
| 2016-10-19 | $20.30 | $20.30 | 241,400 | — | — |
| 2016-10-18 | $20.05 | $20.05 | 443,600 | — | — |
| 2016-10-17 | $20.03 | $20.03 | 143,800 | — | — |
| 2016-10-14 | $20.29 | $20.29 | 207,100 | — | — |
| 2016-10-13 | $20.16 | $20.16 | 502,700 | — | — |
| 2016-10-12 | $21.43 | $21.43 | 348,100 | — | — |
| 2016-10-11 | $22.04 | $22.04 | 358,500 | — | — |
| 2016-10-10 | $23.15 | $23.15 | 198,600 | — | — |
| 2016-10-07 | $22.72 | $22.72 | 162,800 | — | — |
| 2016-10-06 | $23.05 | $23.05 | 317,200 | — | — |
| 2016-10-05 | $23.26 | $23.26 | 763,200 | — | — |
| 2016-10-04 | $21.63 | $21.63 | 262,200 | — | — |
| 2016-10-03 | $21.44 | $21.44 | 282,400 | — | — |
| 2016-09-30 | $22.21 | $22.21 | 636,400 | — | — |
| 2016-09-29 | $20.96 | $20.96 | 187,900 | — | — |
| 2016-09-28 | $21.22 | $21.22 | 398,700 | — | — |
| 2016-09-27 | $21.31 | $21.31 | 242,400 | — | — |
| 2016-09-26 | $21.01 | $21.01 | 409,300 | — | — |
| 2016-09-23 | $21.14 | $21.14 | 427,800 | — | — |
| 2016-09-22 | $20.84 | $20.84 | 757,900 | — | — |
| 2016-09-21 | $21.76 | $21.76 | 507,600 | — | — |
| 2016-09-20 | $21.26 | $21.26 | 631,300 | — | — |
| 2016-09-19 | $22.03 | $22.03 | 421,300 | — | — |
| 2016-09-16 | $21.70 | $21.70 | 449,200 | — | — |
| 2016-09-15 | $21.65 | $21.65 | 589,000 | — | — |
| 2016-09-14 | $21.60 | $21.60 | 893,200 | — | — |
| 2016-09-13 | $20.30 | $20.30 | 394,800 | — | — |
| 2016-09-12 | $20.42 | $20.42 | 811,000 | — | — |
| 2016-09-09 | $19.63 | $19.63 | 629,100 | — | — |
| 2016-09-08 | $20.02 | $20.02 | 537,300 | — | — |
| 2016-09-07 | $19.85 | $19.85 | 1,721,200 | — | — |
| 2016-09-06 | $17.41 | $17.41 | 286,100 | — | — |
| 2016-09-02 | $17.51 | $17.51 | 352,100 | — | — |
| 2016-09-01 | $17.14 | $17.14 | 259,900 | — | — |
| 2016-08-31 | $16.85 | $16.85 | 367,900 | — | — |
| 2016-08-30 | $16.99 | $16.99 | 274,800 | — | — |
| 2016-08-29 | $16.85 | $16.85 | 643,100 | — | — |
| 2016-08-26 | $16.37 | $16.37 | 609,500 | — | — |
| 2016-08-25 | $16.11 | $16.11 | 1,753,100 | — | — |
| 2016-08-24 | $13.88 | $13.88 | 143,700 | — | — |
| 2016-08-23 | $14.02 | $14.02 | 176,000 | — | — |
| 2016-08-22 | $13.64 | $13.64 | 100,800 | — | — |
| 2016-08-19 | $13.74 | $13.74 | 285,600 | — | — |
| 2016-08-18 | $13.34 | $13.34 | 447,600 | — | — |
| 2016-08-17 | $13.31 | $13.31 | 241,900 | — | — |
| 2016-08-16 | $14.00 | $14.00 | 265,200 | — | — |
| 2016-08-15 | $14.03 | $14.03 | 240,200 | — | — |
| 2016-08-12 | $14.01 | $14.01 | 493,800 | — | — |
| 2016-08-11 | $13.55 | $13.55 | 372,000 | — | — |
| 2016-08-10 | $13.60 | $13.60 | 297,000 | — | — |
| 2016-08-09 | $13.97 | $13.97 | 402,200 | — | — |
| 2016-08-08 | $14.29 | $14.29 | 339,200 | — | — |
| 2016-08-05 | $14.79 | $14.79 | 1,520,100 | — | — |
| 2016-08-04 | $12.82 | $12.82 | 367,700 | — | — |
| 2016-08-03 | $12.27 | $12.27 | 240,700 | — | — |
| 2016-08-02 | $11.64 | $11.64 | 199,400 | — | — |
| 2016-08-01 | $12.10 | $12.10 | 380,400 | — | — |
| 2016-07-29 | $11.84 | $11.84 | 303,200 | — | — |
| 2016-07-28 | $12.23 | $12.23 | 185,100 | — | — |
| 2016-07-27 | $12.74 | $12.74 | 201,100 | — | — |
| 2016-07-26 | $12.67 | $12.67 | 253,000 | — | — |
| 2016-07-25 | $12.33 | $12.33 | 190,800 | — | — |
| 2016-07-22 | $12.24 | $12.24 | 157,300 | — | — |
| 2016-07-21 | $12.06 | $12.06 | 243,600 | — | — |
| 2016-07-20 | $11.86 | $11.86 | 252,400 | — | — |
| 2016-07-19 | $11.51 | $11.51 | 97,600 | — | — |
| 2016-07-18 | $11.76 | $11.76 | 206,500 | — | — |
| 2016-07-15 | $11.76 | $11.76 | 214,500 | — | — |
| 2016-07-14 | $11.56 | $11.56 | 217,000 | — | — |
| 2016-07-13 | $11.58 | $11.58 | 201,700 | — | — |
| 2016-07-12 | $11.56 | $11.56 | 343,300 | — | — |
| 2016-07-11 | $11.07 | $11.07 | 458,800 | — | — |
| 2016-07-08 | $11.30 | $11.30 | 227,800 | — | — |
| 2016-07-07 | $11.10 | $11.10 | 177,600 | — | — |
| 2016-07-06 | $10.77 | $10.77 | 294,000 | — | — |
| 2016-07-05 | $10.60 | $10.60 | 283,700 | — | — |
| 2016-07-01 | $11.22 | $11.22 | 196,300 | — | — |
| 2016-06-30 | $11.15 | $11.15 | 399,500 | — | — |
| 2016-06-29 | $10.40 | $10.40 | 210,600 | — | — |
| 2016-06-28 | $9.90 | $9.90 | 204,600 | — | — |
| 2016-06-27 | $9.20 | $9.20 | 452,000 | — | — |
| 2016-06-24 | $9.82 | $9.82 | 589,600 | — | — |
| 2016-06-23 | $10.51 | $10.51 | 227,000 | — | — |
| 2016-06-22 | $10.30 | $10.30 | 278,600 | — | — |
| 2016-06-21 | $10.10 | $10.10 | 152,400 | — | — |
| 2016-06-20 | $10.20 | $10.20 | 327,700 | — | — |
| 2016-06-17 | $9.87 | $9.87 | 412,500 | — | — |
| 2016-06-16 | $10.15 | $10.15 | 499,600 | — | — |
| 2016-06-15 | $10.19 | $10.19 | 292,700 | — | — |
| 2016-06-14 | $9.95 | $9.95 | 353,500 | — | — |
| 2016-06-13 | $9.95 | $9.95 | 340,600 | — | — |
| 2016-06-10 | $10.26 | $10.26 | 438,200 | — | — |
| 2016-06-09 | $10.76 | $10.76 | 327,900 | — | — |
| 2016-06-08 | $11.44 | $11.44 | 306,700 | — | — |
| 2016-06-07 | $11.41 | $11.41 | 258,100 | — | — |
| 2016-06-06 | $11.41 | $11.41 | 505,700 | — | — |
| 2016-06-03 | $10.96 | $10.96 | 406,800 | — | — |
| 2016-06-02 | $11.04 | $11.04 | 411,100 | — | — |
| 2016-06-01 | $10.47 | $10.47 | 666,300 | — | — |
| 2016-05-31 | $10.55 | $10.55 | 419,200 | — | — |
| 2016-05-27 | $10.18 | $10.18 | 371,900 | — | — |
| 2016-05-26 | $10.20 | $10.20 | 425,100 | — | — |
| 2016-05-25 | $10.11 | $10.11 | 471,700 | — | — |
| 2016-05-24 | $10.20 | $10.20 | 483,100 | — | — |
| 2016-05-23 | $9.97 | $9.97 | 480,700 | — | — |
| 2016-05-20 | $9.12 | $9.12 | 326,800 | — | — |
| 2016-05-19 | $8.80 | $8.80 | 474,500 | — | — |
| 2016-05-18 | $9.37 | $9.37 | 368,000 | — | — |
| 2016-05-17 | $9.23 | $9.23 | 379,300 | — | — |
| 2016-05-16 | $9.32 | $9.32 | 498,500 | — | — |
| 2016-05-13 | $9.15 | $9.15 | 534,700 | — | — |
| 2016-05-12 | $8.84 | $8.84 | 801,500 | — | — |
| 2016-05-11 | $9.14 | $9.14 | 951,700 | — | — |
| 2016-05-10 | $8.49 | $8.49 | 1,899,100 | — | — |
| 2016-05-09 | $10.26 | $10.26 | 455,800 | — | — |
| 2016-05-06 | $10.56 | $10.56 | 268,200 | — | — |
| 2016-05-05 | $10.60 | $10.60 | 316,700 | — | — |
| 2016-05-04 | $10.61 | $10.61 | 375,300 | — | — |
| 2016-05-03 | $10.65 | $10.65 | 445,600 | — | — |
| 2016-05-02 | $11.12 | $11.12 | 509,000 | — | — |
| 2016-04-29 | $11.20 | $11.20 | 526,800 | — | — |
| 2016-04-28 | $11.34 | $11.34 | 588,000 | — | — |
| 2016-04-27 | $11.44 | $11.44 | 330,400 | — | — |
| 2016-04-26 | $10.90 | $10.90 | 706,100 | — | — |
| 2016-04-25 | $11.08 | $11.08 | 392,000 | — | — |
| 2016-04-22 | $11.59 | $11.59 | 515,800 | — | — |
| 2016-04-21 | $11.01 | $11.01 | 567,900 | — | — |
| 2016-04-20 | $11.38 | $11.38 | 1,118,100 | — | — |
| 2016-04-19 | $11.72 | $11.72 | 5,064,100 | — | — |
| 2016-04-18 | $16.11 | $16.11 | 160,400 | — | — |
| 2016-04-15 | $15.82 | $15.82 | 125,100 | — | — |
| 2016-04-14 | $16.25 | $16.25 | 126,600 | — | — |
| 2016-04-13 | $16.04 | $16.04 | 268,200 | — | — |
| 2016-04-12 | $15.42 | $15.42 | 254,700 | — | — |
| 2016-04-11 | $15.91 | $15.91 | 274,900 | — | — |
| 2016-04-08 | $15.73 | $15.73 | 383,100 | — | — |
| 2016-04-07 | $14.70 | $14.70 | 175,600 | — | — |
| 2016-04-06 | $14.88 | $14.88 | 179,400 | — | — |
| 2016-04-05 | $14.74 | $14.74 | 282,900 | — | — |
| 2016-04-04 | $15.09 | $15.09 | 243,100 | — | — |
| 2016-04-01 | $15.04 | $15.04 | 190,300 | — | — |
| 2016-03-31 | $14.91 | $14.91 | 237,300 | — | — |
| 2016-03-30 | $15.27 | $15.27 | 433,400 | — | — |
| 2016-03-29 | $15.05 | $15.05 | 546,900 | — | — |
| 2016-03-28 | $15.20 | $15.20 | 243,200 | — | — |
| 2016-03-24 | $15.79 | $15.79 | 375,300 | — | — |
| 2016-03-23 | $16.02 | $16.02 | 506,000 | — | — |
| 2016-03-22 | $16.16 | $16.16 | 540,200 | — | — |
| 2016-03-21 | $17.46 | $17.46 | 159,900 | — | — |
| 2016-03-18 | $17.56 | $17.56 | 193,600 | — | — |
| 2016-03-17 | $17.65 | $17.65 | 159,400 | — | — |
| 2016-03-16 | $17.40 | $17.40 | 175,100 | — | — |
| 2016-03-15 | $16.91 | $16.91 | 148,300 | — | — |
| 2016-03-14 | $17.45 | $17.45 | 163,100 | — | — |
| 2016-03-11 | $17.61 | $17.61 | 128,600 | — | — |
| 2016-03-10 | $17.04 | $17.04 | 151,100 | — | — |
| 2016-03-09 | $17.02 | $17.02 | 161,600 | — | — |
| 2016-03-08 | $16.99 | $16.99 | 164,800 | — | — |
| 2016-03-07 | $18.12 | $18.12 | 196,100 | — | — |
| 2016-03-04 | $18.24 | $18.24 | 210,100 | — | — |
| 2016-03-03 | $18.32 | $18.32 | 154,600 | — | — |
| 2016-03-02 | $18.29 | $18.29 | 252,800 | — | — |
| 2016-03-01 | $18.33 | $18.33 | 267,200 | — | — |
| 2016-02-29 | $17.99 | $17.99 | 273,900 | — | — |
| 2016-02-26 | $18.22 | $18.22 | 568,000 | — | — |
| 2016-02-25 | $16.89 | $16.89 | 1,009,700 | — | — |
| 2016-02-24 | $15.97 | $15.97 | 287,500 | — | — |
| 2016-02-23 | $16.45 | $16.45 | 233,400 | — | — |
| 2016-02-22 | $16.32 | $16.32 | 140,400 | — | — |
| 2016-02-19 | $15.98 | $15.98 | 219,800 | — | — |
| 2016-02-18 | $16.47 | $16.47 | 184,200 | — | — |
| 2016-02-17 | $16.43 | $16.43 | 365,700 | — | — |
| 2016-02-16 | $15.98 | $15.98 | 220,400 | — | — |
| 2016-02-12 | $15.30 | $15.30 | 149,100 | — | — |
| 2016-02-11 | $14.55 | $14.55 | 262,700 | — | — |
| 2016-02-10 | $14.54 | $14.54 | 366,600 | — | — |
| 2016-02-09 | $14.53 | $14.53 | 371,200 | — | — |
| 2016-02-08 | $14.68 | $14.68 | 360,300 | — | — |
| 2016-02-05 | $15.45 | $15.45 | 184,600 | — | — |
| 2016-02-04 | $16.15 | $16.15 | 226,800 | — | — |
| 2016-02-03 | $15.42 | $15.42 | 197,600 | — | — |
| 2016-02-02 | $15.41 | $15.41 | 278,200 | — | — |
| 2016-02-01 | $15.97 | $15.97 | 263,800 | — | — |
| 2016-01-29 | $16.37 | $16.37 | 227,300 | — | — |
| 2016-01-28 | $16.27 | $16.27 | 597,200 | — | — |
| 2016-01-27 | $16.28 | $16.28 | 542,000 | — | — |
| 2016-01-26 | $15.14 | $15.14 | 497,400 | — | — |
| 2016-01-25 | $13.31 | $13.31 | 190,700 | — | — |
| 2016-01-22 | $13.89 | $13.89 | 334,200 | — | — |
| 2016-01-21 | $12.93 | $12.93 | 214,700 | — | — |
| 2016-01-20 | $12.36 | $12.36 | 531,900 | — | — |
| 2016-01-19 | $12.61 | $12.61 | 472,100 | — | — |
| 2016-01-15 | $13.42 | $13.42 | 212,800 | — | — |
| 2016-01-14 | $14.16 | $14.16 | 259,100 | — | — |
| 2016-01-13 | $13.97 | $13.97 | 241,800 | — | — |
| 2016-01-12 | $14.93 | $14.93 | 207,800 | — | — |
| 2016-01-11 | $14.71 | $14.71 | 239,700 | — | — |
| 2016-01-08 | $14.79 | $14.79 | 222,400 | — | — |
| 2016-01-07 | $15.29 | $15.29 | 374,300 | — | — |
| 2016-01-06 | $16.05 | $16.05 | 258,700 | — | — |
| 2016-01-05 | $16.08 | $16.08 | 322,600 | — | — |
| 2016-01-04 | $16.29 | $16.29 | 385,500 | — | — |