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
- 2010-04-29 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 | $21.27 | $21.27 | 123,800 | — | — |
| 2016-12-29 | $21.92 | $21.92 | 66,700 | — | — |
| 2016-12-28 | $21.92 | $21.92 | 77,000 | — | — |
| 2016-12-27 | $22.50 | $22.50 | 79,500 | — | — |
| 2016-12-23 | $22.48 | $22.48 | 53,100 | — | — |
| 2016-12-22 | $22.58 | $22.58 | 191,100 | — | — |
| 2016-12-21 | $23.38 | $23.38 | 150,700 | — | — |
| 2016-12-20 | $22.85 | $22.85 | 99,600 | — | — |
| 2016-12-19 | $22.58 | $22.58 | 102,200 | — | — |
| 2016-12-16 | $22.32 | $22.32 | 292,700 | — | — |
| 2016-12-15 | $22.27 | $22.27 | 112,400 | — | — |
| 2016-12-14 | $21.72 | $21.72 | 112,500 | — | — |
| 2016-12-13 | $21.97 | $21.97 | 124,600 | — | — |
| 2016-12-12 | $22.10 | $22.10 | 242,600 | — | — |
| 2016-12-09 | $22.99 | $22.99 | 800,600 | — | — |
| 2016-12-08 | $20.51 | $20.51 | 167,200 | — | — |
| 2016-12-07 | $20.51 | $20.51 | 95,700 | — | — |
| 2016-12-06 | $20.36 | $20.36 | 114,500 | — | — |
| 2016-12-05 | $20.51 | $20.51 | 115,700 | — | — |
| 2016-12-02 | $20.08 | $20.08 | 114,000 | — | — |
| 2016-12-01 | $19.93 | $19.93 | 228,200 | — | — |
| 2016-11-30 | $21.75 | $21.75 | 391,000 | — | — |
| 2016-11-29 | $23.00 | $23.00 | 169,900 | — | — |
| 2016-11-28 | $23.43 | $23.43 | 291,200 | — | — |
| 2016-11-25 | $22.90 | $22.90 | 60,800 | — | — |
| 2016-11-23 | $22.57 | $22.57 | 62,800 | — | — |
| 2016-11-22 | $22.90 | $22.90 | 104,300 | — | — |
| 2016-11-21 | $22.45 | $22.45 | 123,300 | — | — |
| 2016-11-18 | $22.65 | $22.65 | 160,900 | — | — |
| 2016-11-17 | $21.96 | $21.96 | 206,700 | — | — |
| 2016-11-16 | $21.39 | $21.39 | 140,500 | — | — |
| 2016-11-15 | $21.34 | $21.34 | 210,500 | — | — |
| 2016-11-14 | $21.26 | $21.26 | 145,700 | — | — |
| 2016-11-11 | $21.00 | $21.00 | 217,200 | — | — |
| 2016-11-10 | $20.05 | $20.05 | 173,600 | — | — |
| 2016-11-09 | $20.59 | $20.59 | 195,500 | — | — |
| 2016-11-08 | $20.32 | $20.32 | 276,400 | — | — |
| 2016-11-07 | $20.02 | $20.02 | 213,300 | — | — |
| 2016-11-04 | $18.40 | $18.40 | 312,200 | — | — |
| 2016-11-03 | $20.40 | $20.40 | 157,900 | — | — |
| 2016-11-02 | $19.82 | $19.82 | 138,900 | — | — |
| 2016-11-01 | $20.52 | $20.52 | 90,300 | — | — |
| 2016-10-31 | $21.13 | $21.13 | 170,900 | — | — |
| 2016-10-28 | $20.43 | $20.43 | 127,900 | — | — |
| 2016-10-27 | $21.16 | $21.16 | 85,800 | — | — |
| 2016-10-26 | $21.56 | $21.56 | 65,500 | — | — |
| 2016-10-25 | $21.61 | $21.61 | 80,600 | — | — |
| 2016-10-24 | $21.86 | $21.86 | 56,700 | — | — |
| 2016-10-21 | $21.67 | $21.67 | 72,600 | — | — |
| 2016-10-20 | $21.62 | $21.62 | 69,500 | — | — |
| 2016-10-19 | $21.48 | $21.48 | 69,700 | — | — |
| 2016-10-18 | $21.15 | $21.15 | 58,500 | — | — |
| 2016-10-17 | $21.16 | $21.16 | 56,500 | — | — |
| 2016-10-14 | $21.27 | $21.27 | 76,900 | — | — |
| 2016-10-13 | $21.34 | $21.34 | 98,800 | — | — |
| 2016-10-12 | $22.06 | $22.06 | 164,000 | — | — |
| 2016-10-11 | $21.86 | $21.86 | 139,800 | — | — |
| 2016-10-10 | $22.41 | $22.41 | 188,000 | — | — |
| 2016-10-07 | $22.82 | $22.82 | 152,600 | — | — |
| 2016-10-06 | $22.90 | $22.90 | 190,500 | — | — |
| 2016-10-05 | $22.46 | $22.46 | 226,800 | — | — |
| 2016-10-04 | $21.85 | $21.85 | 315,400 | — | — |
| 2016-10-03 | $21.75 | $21.75 | 170,900 | — | — |
| 2016-09-30 | $21.72 | $21.72 | 173,800 | — | — |
| 2016-09-29 | $21.86 | $21.86 | 196,600 | — | — |
| 2016-09-28 | $21.87 | $21.87 | 272,900 | — | — |
| 2016-09-27 | $21.09 | $21.09 | 137,200 | — | — |
| 2016-09-26 | $20.39 | $20.39 | 126,300 | — | — |
| 2016-09-23 | $20.66 | $20.66 | 78,500 | — | — |
| 2016-09-22 | $20.92 | $20.92 | 113,700 | — | — |
| 2016-09-21 | $20.81 | $20.81 | 185,600 | — | — |
| 2016-09-20 | $20.79 | $20.79 | 184,800 | — | — |
| 2016-09-19 | $20.99 | $20.99 | 206,700 | — | — |
| 2016-09-16 | $21.44 | $21.44 | 328,500 | — | — |
| 2016-09-15 | $20.91 | $20.91 | 167,200 | — | — |
| 2016-09-14 | $20.47 | $20.47 | 184,200 | — | — |
| 2016-09-13 | $20.76 | $20.76 | 220,700 | — | — |
| 2016-09-12 | $22.00 | $22.00 | 254,600 | — | — |
| 2016-09-09 | $21.86 | $21.86 | 352,600 | — | — |
| 2016-09-08 | $23.03 | $23.03 | 285,500 | — | — |
| 2016-09-07 | $22.11 | $22.11 | 222,400 | — | — |
| 2016-09-06 | $22.15 | $22.15 | 244,200 | — | — |
| 2016-09-02 | $21.59 | $21.59 | 175,200 | — | — |
| 2016-09-01 | $21.37 | $21.37 | 167,800 | — | — |
| 2016-08-31 | $21.07 | $21.07 | 183,200 | — | — |
| 2016-08-30 | $21.24 | $21.24 | 175,900 | — | — |
| 2016-08-29 | $20.72 | $20.72 | 187,200 | — | — |
| 2016-08-26 | $20.63 | $20.63 | 327,100 | — | — |
| 2016-08-25 | $19.99 | $19.99 | 208,800 | — | — |
| 2016-08-24 | $19.95 | $19.95 | 161,100 | — | — |
| 2016-08-23 | $19.97 | $19.97 | 226,500 | — | — |
| 2016-08-22 | $20.13 | $20.13 | 383,100 | — | — |
| 2016-08-19 | $20.38 | $20.38 | 243,400 | — | — |
| 2016-08-18 | $20.09 | $20.09 | 368,100 | — | — |
| 2016-08-17 | $19.64 | $19.64 | 172,200 | — | — |
| 2016-08-16 | $19.07 | $19.07 | 169,800 | — | — |
| 2016-08-15 | $19.33 | $19.33 | 193,100 | — | — |
| 2016-08-12 | $19.63 | $19.63 | 637,800 | — | — |
| 2016-08-11 | $19.04 | $19.04 | 1,286,200 | — | — |
| 2016-08-10 | $14.89 | $14.89 | 237,800 | — | — |
| 2016-08-09 | $14.87 | $14.87 | 88,600 | — | — |
| 2016-08-08 | $14.63 | $14.63 | 111,100 | — | — |
| 2016-08-05 | $14.47 | $14.47 | 60,000 | — | — |
| 2016-08-04 | $14.23 | $14.23 | 51,000 | — | — |
| 2016-08-03 | $14.45 | $14.45 | 53,300 | — | — |
| 2016-08-02 | $14.17 | $14.17 | 90,900 | — | — |
| 2016-08-01 | $14.26 | $14.26 | 82,200 | — | — |
| 2016-07-29 | $14.29 | $14.29 | 102,000 | — | — |
| 2016-07-28 | $14.61 | $14.61 | 59,400 | — | — |
| 2016-07-27 | $14.76 | $14.76 | 35,300 | — | — |
| 2016-07-26 | $14.78 | $14.78 | 70,900 | — | — |
| 2016-07-25 | $14.41 | $14.41 | 45,900 | — | — |
| 2016-07-22 | $14.39 | $14.39 | 55,300 | — | — |
| 2016-07-21 | $14.27 | $14.27 | 42,100 | — | — |
| 2016-07-20 | $14.63 | $14.63 | 78,900 | — | — |
| 2016-07-19 | $14.23 | $14.23 | 72,900 | — | — |
| 2016-07-18 | $14.10 | $14.10 | 73,100 | — | — |
| 2016-07-15 | $14.15 | $14.15 | 46,900 | — | — |
| 2016-07-14 | $14.16 | $14.16 | 60,600 | — | — |
| 2016-07-13 | $14.47 | $14.47 | 82,400 | — | — |
| 2016-07-12 | $14.31 | $14.31 | 65,900 | — | — |
| 2016-07-11 | $14.25 | $14.25 | 77,700 | — | — |
| 2016-07-08 | $13.92 | $13.92 | 59,800 | — | — |
| 2016-07-07 | $13.57 | $13.57 | 57,100 | — | — |
| 2016-07-06 | $13.44 | $13.44 | 74,200 | — | — |
| 2016-07-05 | $13.53 | $13.53 | 50,000 | — | — |
| 2016-07-01 | $13.77 | $13.77 | 86,400 | — | — |
| 2016-06-30 | $13.93 | $13.93 | 127,400 | — | — |
| 2016-06-29 | $13.60 | $13.60 | 106,800 | — | — |
| 2016-06-28 | $13.70 | $13.70 | 118,100 | — | — |
| 2016-06-27 | $13.56 | $13.56 | 128,700 | — | — |
| 2016-06-24 | $14.36 | $14.36 | 273,600 | — | — |
| 2016-06-23 | $14.76 | $14.76 | 190,600 | — | — |
| 2016-06-22 | $14.68 | $14.68 | 421,600 | — | — |
| 2016-06-21 | $14.42 | $14.42 | 160,200 | — | — |
| 2016-06-20 | $14.19 | $14.19 | 123,700 | — | — |
| 2016-06-17 | $14.17 | $14.17 | 297,000 | — | — |
| 2016-06-16 | $14.49 | $14.49 | 127,700 | — | — |
| 2016-06-15 | $14.30 | $14.30 | 136,700 | — | — |
| 2016-06-14 | $14.33 | $14.33 | 216,700 | — | — |
| 2016-06-13 | $13.80 | $13.80 | 102,600 | — | — |
| 2016-06-10 | $13.63 | $13.63 | 47,200 | — | — |
| 2016-06-09 | $13.76 | $13.76 | 62,000 | — | — |
| 2016-06-08 | $13.80 | $13.80 | 103,100 | — | — |
| 2016-06-07 | $13.85 | $13.85 | 119,500 | — | — |
| 2016-06-06 | $13.88 | $13.88 | 126,900 | — | — |
| 2016-06-03 | $13.78 | $13.78 | 110,100 | — | — |
| 2016-06-02 | $13.77 | $13.77 | 82,700 | — | — |
| 2016-06-01 | $13.75 | $13.75 | 135,000 | — | — |
| 2016-05-31 | $13.69 | $13.69 | 72,100 | — | — |
| 2016-05-27 | $13.79 | $13.79 | 101,500 | — | — |
| 2016-05-26 | $13.74 | $13.74 | 54,500 | — | — |
| 2016-05-25 | $13.76 | $13.76 | 94,900 | — | — |
| 2016-05-24 | $13.76 | $13.76 | 185,900 | — | — |
| 2016-05-23 | $13.39 | $13.39 | 167,500 | — | — |
| 2016-05-20 | $12.91 | $12.91 | 203,700 | — | — |
| 2016-05-19 | $12.60 | $12.60 | 118,500 | — | — |
| 2016-05-18 | $12.90 | $12.90 | 111,600 | — | — |
| 2016-05-17 | $12.84 | $12.84 | 106,000 | — | — |
| 2016-05-16 | $13.44 | $13.44 | 118,300 | — | — |
| 2016-05-13 | $13.32 | $13.32 | 81,700 | — | — |
| 2016-05-12 | $13.24 | $13.24 | 112,400 | — | — |
| 2016-05-11 | $13.65 | $13.65 | 81,000 | — | — |
| 2016-05-10 | $13.68 | $13.68 | 99,600 | — | — |
| 2016-05-09 | $13.76 | $13.76 | 143,800 | — | — |
| 2016-05-06 | $13.89 | $13.89 | 158,200 | — | — |
| 2016-05-05 | $13.82 | $13.82 | 319,700 | — | — |
| 2016-05-04 | $12.57 | $12.57 | 115,300 | — | — |
| 2016-05-03 | $12.77 | $12.77 | 141,500 | — | — |
| 2016-05-02 | $13.00 | $13.00 | 92,900 | — | — |
| 2016-04-29 | $12.99 | $12.99 | 128,700 | — | — |
| 2016-04-28 | $13.43 | $13.43 | 147,000 | — | — |
| 2016-04-27 | $13.78 | $13.78 | 209,100 | — | — |
| 2016-04-26 | $13.65 | $13.65 | 168,800 | — | — |
| 2016-04-25 | $13.33 | $13.33 | 92,800 | — | — |
| 2016-04-22 | $13.34 | $13.34 | 53,800 | — | — |
| 2016-04-21 | $13.19 | $13.19 | 88,300 | — | — |
| 2016-04-20 | $13.29 | $13.29 | 73,500 | — | — |
| 2016-04-19 | $13.39 | $13.39 | 170,900 | — | — |
| 2016-04-18 | $13.31 | $13.31 | 124,200 | — | — |
| 2016-04-15 | $13.52 | $13.52 | 163,400 | — | — |
| 2016-04-14 | $13.41 | $13.41 | 193,900 | — | — |
| 2016-04-13 | $13.37 | $13.37 | 227,600 | — | — |
| 2016-04-12 | $12.74 | $12.74 | 256,000 | — | — |
| 2016-04-11 | $12.77 | $12.77 | 287,700 | — | — |
| 2016-04-08 | $12.22 | $12.22 | 177,100 | — | — |
| 2016-04-07 | $12.24 | $12.24 | 283,600 | — | — |
| 2016-04-06 | $11.99 | $11.99 | 265,500 | — | — |
| 2016-04-05 | $11.88 | $11.88 | 308,900 | — | — |
| 2016-04-04 | $11.79 | $11.79 | 201,900 | — | — |
| 2016-04-01 | $11.89 | $11.89 | 419,100 | — | — |
| 2016-03-31 | $11.85 | $11.85 | 757,800 | — | — |
| 2016-03-30 | $10.97 | $10.97 | 697,500 | — | — |
| 2016-03-29 | $10.86 | $10.86 | 501,100 | — | — |
| 2016-03-28 | $10.80 | $10.80 | 186,100 | — | — |
| 2016-03-24 | $10.85 | $10.85 | 308,200 | — | — |
| 2016-03-23 | $10.77 | $10.77 | 253,100 | — | — |
| 2016-03-22 | $10.92 | $10.92 | 1,108,800 | — | — |
| 2016-03-21 | $11.01 | $11.01 | 197,300 | — | — |
| 2016-03-18 | $10.75 | $10.75 | 211,900 | — | — |
| 2016-03-17 | $11.06 | $11.06 | 295,800 | — | — |
| 2016-03-16 | $11.84 | $11.84 | 146,900 | — | — |
| 2016-03-15 | $11.70 | $11.70 | 182,100 | — | — |
| 2016-03-14 | $11.78 | $11.78 | 78,700 | — | — |
| 2016-03-11 | $11.95 | $11.95 | 248,200 | — | — |
| 2016-03-10 | $11.71 | $11.71 | 90,200 | — | — |
| 2016-03-09 | $11.95 | $11.95 | 133,400 | — | — |
| 2016-03-08 | $11.84 | $11.84 | 124,000 | — | — |
| 2016-03-07 | $11.89 | $11.89 | 143,200 | — | — |
| 2016-03-04 | $11.86 | $11.86 | 129,500 | — | — |
| 2016-03-03 | $11.98 | $11.98 | 148,700 | — | — |
| 2016-03-02 | $11.98 | $11.98 | 227,000 | — | — |
| 2016-03-01 | $11.96 | $11.96 | 236,100 | — | — |
| 2016-02-29 | $11.83 | $11.83 | 291,000 | — | — |
| 2016-02-26 | $11.79 | $11.79 | 184,400 | — | — |
| 2016-02-25 | $11.55 | $11.55 | 212,100 | — | — |
| 2016-02-24 | $11.61 | $11.61 | 145,600 | — | — |
| 2016-02-23 | $11.95 | $11.95 | 220,300 | — | — |
| 2016-02-22 | $11.90 | $11.90 | 127,100 | — | — |
| 2016-02-19 | $11.87 | $11.87 | 436,100 | — | — |
| 2016-02-18 | $11.39 | $11.39 | 118,300 | — | — |
| 2016-02-17 | $11.30 | $11.30 | 121,800 | — | — |
| 2016-02-16 | $11.34 | $11.34 | 196,700 | — | — |
| 2016-02-12 | $11.25 | $11.25 | 56,400 | — | — |
| 2016-02-11 | $11.34 | $11.34 | 67,500 | — | — |
| 2016-02-10 | $11.19 | $11.19 | 147,700 | — | — |
| 2016-02-09 | $11.19 | $11.19 | 104,300 | — | — |
| 2016-02-08 | $11.19 | $11.19 | 85,100 | — | — |
| 2016-02-05 | $11.06 | $11.06 | 215,600 | — | — |
| 2016-02-04 | $11.26 | $11.26 | 371,800 | — | — |
| 2016-02-03 | $9.51 | $9.51 | 44,600 | — | — |
| 2016-02-02 | $9.60 | $9.60 | 30,600 | — | — |
| 2016-02-01 | $9.64 | $9.64 | 38,000 | — | — |
| 2016-01-29 | $9.55 | $9.55 | 129,100 | — | — |
| 2016-01-28 | $8.87 | $8.87 | 35,000 | — | — |
| 2016-01-27 | $8.71 | $8.71 | 41,200 | — | — |
| 2016-01-26 | $8.98 | $8.98 | 28,300 | — | — |
| 2016-01-25 | $9.02 | $9.02 | 27,200 | — | — |
| 2016-01-22 | $9.20 | $9.20 | 37,000 | — | — |
| 2016-01-21 | $8.93 | $8.93 | 49,100 | — | — |
| 2016-01-20 | $8.66 | $8.66 | 43,100 | — | — |
| 2016-01-19 | $8.51 | $8.51 | 41,100 | — | — |
| 2016-01-15 | $8.50 | $8.50 | 43,700 | — | — |
| 2016-01-14 | $8.81 | $8.81 | 43,100 | — | — |
| 2016-01-13 | $8.68 | $8.68 | 59,600 | — | — |
| 2016-01-12 | $8.93 | $8.93 | 44,200 | — | — |
| 2016-01-11 | $8.86 | $8.86 | 61,800 | — | — |
| 2016-01-08 | $8.23 | $8.23 | 34,000 | — | — |
| 2016-01-07 | $8.48 | $8.48 | 111,700 | — | — |
| 2016-01-06 | $8.80 | $8.80 | 68,300 | — | — |
| 2016-01-05 | $8.85 | $8.85 | 30,700 | — | — |
| 2016-01-04 | $8.81 | $8.81 | 42,500 | — | — |