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
- 2011-03-30 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 | $19.36 | $34.76 | 481,700 | — | — |
| 2016-12-29 | $19.31 | $34.67 | 494,700 | — | — |
| 2016-12-28 | $19.17 | $34.42 | 626,700 | — | — |
| 2016-12-27 | $19.14 | $34.37 | 408,300 | — | — |
| 2016-12-23 | $19.15 | $34.39 | 435,900 | — | — |
| 2016-12-22 | $19.26 | $34.58 | 519,500 | — | — |
| 2016-12-21 | $19.52 | $35.05 | 395,700 | — | — |
| 2016-12-20 | $19.65 | $35.28 | 1,148,400 | — | — |
| 2016-12-19 | $19.50 | $35.02 | 865,100 | — | — |
| 2016-12-16 | $19.72 | $35.41 | 958,600 | — | — |
| 2016-12-15 | $19.75 | $35.46 | 759,200 | — | — |
| 2016-12-14 | $19.66 | $35.30 | 644,000 | — | — |
| 2016-12-13 | $20.05 | $36.00 | 1,340,400 | — | — |
| 2016-12-12 | $20.18 | $36.24 | 1,017,700 | — | — |
| 2016-12-09 | $20.86 | $37.46 | 1,343,000 | — | — |
| 2016-12-08 | $20.49 | $36.79 | 1,439,900 | — | — |
| 2016-12-07 | $20.00 | $35.91 | 2,083,400 | — | — |
| 2016-12-06 | $19.28 | $34.62 | 1,574,900 | — | — |
| 2016-12-05 | $19.25 | $34.57 | 638,900 | — | — |
| 2016-12-02 | $19.31 | $34.67 | 655,700 | — | — |
| 2016-12-01 | $19.43 | $34.89 | 937,300 | — | — |
| 2016-11-30 | $19.26 | $34.58 | 913,000 | — | — |
| 2016-11-29 | $19.29 | $34.64 | 1,154,100 | — | — |
| 2016-11-28 | $19.43 | $34.89 | 785,100 | — | — |
| 2016-11-25 | $20.00 | $35.91 | 474,400 | — | — |
| 2016-11-23 | $19.74 | $35.45 | 529,600 | — | — |
| 2016-11-22 | $19.51 | $35.03 | 700,300 | — | — |
| 2016-11-21 | $19.48 | $34.98 | 612,800 | — | — |
| 2016-11-18 | $19.38 | $34.80 | 786,800 | — | — |
| 2016-11-17 | $18.99 | $34.10 | 946,200 | — | — |
| 2016-11-16 | $19.18 | $33.81 | 1,399,300 | — | — |
| 2016-11-15 | $19.28 | $33.99 | 877,300 | — | — |
| 2016-11-14 | $19.05 | $33.58 | 1,296,900 | — | — |
| 2016-11-11 | $19.24 | $33.92 | 897,300 | — | — |
| 2016-11-10 | $19.09 | $33.65 | 1,878,900 | — | — |
| 2016-11-09 | $18.06 | $31.84 | 682,900 | — | — |
| 2016-11-08 | $18.06 | $31.84 | 375,900 | — | — |
| 2016-11-07 | $17.94 | $31.63 | 460,000 | — | — |
| 2016-11-04 | $17.67 | $31.15 | 374,900 | — | — |
| 2016-11-03 | $17.88 | $31.52 | 349,000 | — | — |
| 2016-11-02 | $17.93 | $31.61 | 274,800 | — | — |
| 2016-11-01 | $17.98 | $31.70 | 421,800 | — | — |
| 2016-10-31 | $18.28 | $32.23 | 294,000 | — | — |
| 2016-10-28 | $18.18 | $32.05 | 482,600 | — | — |
| 2016-10-27 | $18.25 | $32.17 | 468,600 | — | — |
| 2016-10-26 | $18.11 | $31.93 | 340,100 | — | — |
| 2016-10-25 | $18.17 | $32.03 | 1,213,300 | — | — |
| 2016-10-24 | $17.90 | $31.56 | 433,400 | — | — |
| 2016-10-21 | $17.75 | $31.29 | 326,500 | — | — |
| 2016-10-20 | $17.70 | $31.20 | 290,700 | — | — |
| 2016-10-19 | $17.51 | $30.87 | 247,400 | — | — |
| 2016-10-18 | $17.61 | $31.04 | 344,000 | — | — |
| 2016-10-17 | $17.49 | $30.83 | 520,100 | — | — |
| 2016-10-14 | $17.90 | $31.56 | 603,700 | — | — |
| 2016-10-13 | $18.14 | $31.98 | 574,400 | — | — |
| 2016-10-12 | $18.69 | $32.95 | 887,600 | — | — |
| 2016-10-11 | $18.64 | $32.86 | 679,900 | — | — |
| 2016-10-10 | $18.80 | $33.14 | 888,300 | — | — |
| 2016-10-07 | $18.64 | $32.86 | 731,900 | — | — |
| 2016-10-06 | $18.77 | $33.09 | 812,300 | — | — |
| 2016-10-05 | $18.51 | $32.63 | 669,900 | — | — |
| 2016-10-04 | $18.15 | $32.00 | 917,700 | — | — |
| 2016-10-03 | $18.20 | $32.08 | 746,000 | — | — |
| 2016-09-30 | $17.96 | $31.66 | 1,865,500 | — | — |
| 2016-09-29 | $17.78 | $31.34 | 847,000 | — | — |
| 2016-09-28 | $17.83 | $31.43 | 356,400 | — | — |
| 2016-09-27 | $17.66 | $31.13 | 367,200 | — | — |
| 2016-09-26 | $17.62 | $31.06 | 466,500 | — | — |
| 2016-09-23 | $17.93 | $31.61 | 260,500 | — | — |
| 2016-09-22 | $17.97 | $31.68 | 266,400 | — | — |
| 2016-09-21 | $18.05 | $31.82 | 324,500 | — | — |
| 2016-09-20 | $17.94 | $31.63 | 279,600 | — | — |
| 2016-09-19 | $17.94 | $31.63 | 575,200 | — | — |
| 2016-09-16 | $17.96 | $31.66 | 424,800 | — | — |
| 2016-09-15 | $18.14 | $31.98 | 320,300 | — | — |
| 2016-09-14 | $18.06 | $31.84 | 849,800 | — | — |
| 2016-09-13 | $18.45 | $32.53 | 785,100 | — | — |
| 2016-09-12 | $18.66 | $32.90 | 514,500 | — | — |
| 2016-09-09 | $18.36 | $32.37 | 588,500 | — | — |
| 2016-09-08 | $18.52 | $32.65 | 564,000 | — | — |
| 2016-09-07 | $18.59 | $32.77 | 680,100 | — | — |
| 2016-09-06 | $18.51 | $32.63 | 783,400 | — | — |
| 2016-09-02 | $18.90 | $33.32 | 784,200 | — | — |
| 2016-09-01 | $18.76 | $33.07 | 816,500 | — | — |
| 2016-08-31 | $18.62 | $32.82 | 946,100 | — | — |
| 2016-08-30 | $18.72 | $33.00 | 443,000 | — | — |
| 2016-08-29 | $18.66 | $32.90 | 301,200 | — | — |
| 2016-08-26 | $18.46 | $32.54 | 640,900 | — | — |
| 2016-08-25 | $18.47 | $32.56 | 419,000 | — | — |
| 2016-08-24 | $18.44 | $32.51 | 449,100 | — | — |
| 2016-08-23 | $18.33 | $32.31 | 943,900 | — | — |
| 2016-08-22 | $18.30 | $32.26 | 655,700 | — | — |
| 2016-08-19 | $18.26 | $32.19 | 683,800 | — | — |
| 2016-08-18 | $18.64 | $32.86 | 867,700 | — | — |
| 2016-08-17 | $18.62 | $32.17 | 917,400 | — | — |
| 2016-08-16 | $18.55 | $32.05 | 729,000 | — | — |
| 2016-08-15 | $18.88 | $32.62 | 662,000 | — | — |
| 2016-08-12 | $18.69 | $32.29 | 505,500 | — | — |
| 2016-08-11 | $18.69 | $32.29 | 466,500 | — | — |
| 2016-08-10 | $18.50 | $31.97 | 968,600 | — | — |
| 2016-08-09 | $18.65 | $32.22 | 1,093,400 | — | — |
| 2016-08-08 | $18.40 | $31.79 | 1,834,000 | — | — |
| 2016-08-05 | $18.42 | $31.83 | 964,300 | — | — |
| 2016-08-04 | $18.11 | $31.29 | 1,577,300 | — | — |
| 2016-08-03 | $17.61 | $30.43 | 1,306,500 | — | — |
| 2016-08-02 | $16.96 | $29.30 | 1,326,100 | — | — |
| 2016-08-01 | $17.15 | $29.63 | 866,500 | — | — |
| 2016-07-29 | $17.15 | $29.63 | 880,500 | — | — |
| 2016-07-28 | $17.01 | $29.39 | 650,900 | — | — |
| 2016-07-27 | $16.99 | $29.36 | 770,900 | — | — |
| 2016-07-26 | $16.70 | $28.86 | 362,600 | — | — |
| 2016-07-25 | $16.49 | $28.49 | 618,600 | — | — |
| 2016-07-22 | $16.55 | $28.60 | 266,400 | — | — |
| 2016-07-21 | $16.46 | $28.44 | 585,000 | — | — |
| 2016-07-20 | $16.25 | $28.08 | 419,400 | — | — |
| 2016-07-19 | $15.99 | $27.63 | 498,800 | — | — |
| 2016-07-18 | $16.02 | $27.68 | 487,700 | — | — |
| 2016-07-15 | $15.91 | $27.49 | 579,900 | — | — |
| 2016-07-14 | $15.75 | $27.21 | 393,300 | — | — |
| 2016-07-13 | $15.71 | $27.14 | 758,200 | — | — |
| 2016-07-12 | $15.59 | $26.94 | 534,400 | — | — |
| 2016-07-11 | $15.43 | $26.66 | 596,200 | — | — |
| 2016-07-08 | $15.45 | $26.70 | 408,500 | — | — |
| 2016-07-07 | $14.99 | $25.90 | 418,700 | — | — |
| 2016-07-06 | $14.74 | $25.47 | 565,700 | — | — |
| 2016-07-05 | $14.58 | $25.19 | 660,900 | — | — |
| 2016-07-01 | $15.01 | $25.94 | 252,500 | — | — |
| 2016-06-30 | $15.15 | $26.18 | 546,000 | — | — |
| 2016-06-29 | $15.15 | $26.18 | 686,000 | — | — |
| 2016-06-28 | $15.04 | $25.99 | 870,300 | — | — |
| 2016-06-27 | $14.48 | $25.02 | 1,016,500 | — | — |
| 2016-06-24 | $15.01 | $25.94 | 2,208,400 | — | — |
| 2016-06-23 | $15.69 | $27.11 | 949,400 | — | — |
| 2016-06-22 | $15.29 | $26.42 | 559,800 | — | — |
| 2016-06-21 | $15.36 | $26.54 | 644,800 | — | — |
| 2016-06-20 | $15.39 | $26.59 | 1,100,900 | — | — |
| 2016-06-17 | $15.38 | $26.57 | 573,700 | — | — |
| 2016-06-16 | $15.53 | $26.83 | 636,800 | — | — |
| 2016-06-15 | $15.44 | $26.68 | 811,100 | — | — |
| 2016-06-14 | $15.49 | $26.76 | 934,700 | — | — |
| 2016-06-13 | $15.81 | $27.32 | 959,300 | — | — |
| 2016-06-10 | $16.10 | $27.82 | 774,000 | — | — |
| 2016-06-09 | $16.24 | $28.06 | 559,300 | — | — |
| 2016-06-08 | $16.35 | $28.25 | 519,100 | — | — |
| 2016-06-07 | $16.28 | $28.13 | 703,800 | — | — |
| 2016-06-06 | $16.39 | $28.32 | 874,300 | — | — |
| 2016-06-03 | $16.24 | $28.06 | 609,300 | — | — |
| 2016-06-02 | $16.64 | $28.75 | 620,700 | — | — |
| 2016-06-01 | $16.53 | $28.56 | 1,081,800 | — | — |
| 2016-05-31 | $16.42 | $28.37 | 828,800 | — | — |
| 2016-05-27 | $16.57 | $28.63 | 373,000 | — | — |
| 2016-05-26 | $16.39 | $28.32 | 704,200 | — | — |
| 2016-05-25 | $16.64 | $28.75 | 698,900 | — | — |
| 2016-05-24 | $16.30 | $28.16 | 993,700 | — | — |
| 2016-05-23 | $16.18 | $27.96 | 1,975,100 | — | — |
| 2016-05-20 | $16.00 | $27.65 | 1,686,900 | — | — |
| 2016-05-19 | $15.98 | $27.61 | 1,145,000 | — | — |
| 2016-05-18 | $16.63 | $28.73 | 941,800 | — | — |
| 2016-05-17 | $16.47 | $28.03 | 1,044,100 | — | — |
| 2016-05-16 | $16.40 | $27.91 | 965,600 | — | — |
| 2016-05-13 | $16.63 | $28.30 | 474,500 | — | — |
| 2016-05-12 | $17.10 | $29.10 | 766,400 | — | — |
| 2016-05-11 | $16.90 | $28.76 | 815,900 | — | — |
| 2016-05-10 | $17.21 | $29.28 | 517,600 | — | — |
| 2016-05-09 | $17.06 | $29.03 | 493,800 | — | — |
| 2016-05-06 | $17.07 | $29.05 | 760,100 | — | — |
| 2016-05-05 | $16.64 | $28.32 | 623,300 | — | — |
| 2016-05-04 | $16.76 | $28.52 | 673,300 | — | — |
| 2016-05-03 | $16.99 | $28.91 | 447,200 | — | — |
| 2016-05-02 | $17.32 | $29.47 | 532,800 | — | — |
| 2016-04-29 | $16.91 | $28.77 | 856,200 | — | — |
| 2016-04-28 | $17.41 | $29.63 | 609,600 | — | — |
| 2016-04-27 | $17.72 | $30.15 | 1,181,000 | — | — |
| 2016-04-26 | $17.29 | $29.42 | 320,900 | — | — |
| 2016-04-25 | $17.11 | $29.11 | 397,100 | — | — |
| 2016-04-22 | $17.32 | $29.47 | 328,900 | — | — |
| 2016-04-21 | $17.33 | $29.49 | 474,300 | — | — |
| 2016-04-20 | $17.35 | $29.52 | 591,000 | — | — |
| 2016-04-19 | $17.45 | $29.69 | 442,000 | — | — |
| 2016-04-18 | $17.34 | $29.51 | 843,200 | — | — |
| 2016-04-15 | $16.92 | $28.79 | 381,600 | — | — |
| 2016-04-14 | $16.96 | $28.86 | 679,300 | — | — |
| 2016-04-13 | $16.80 | $28.59 | 663,400 | — | — |
| 2016-04-12 | $16.39 | $27.89 | 462,100 | — | — |
| 2016-04-11 | $16.10 | $27.40 | 459,500 | — | — |
| 2016-04-08 | $15.83 | $26.94 | 682,300 | — | — |
| 2016-04-07 | $16.00 | $27.23 | 1,377,000 | — | — |
| 2016-04-06 | $16.31 | $27.75 | 1,277,400 | — | — |
| 2016-04-05 | $16.84 | $28.66 | 549,800 | — | — |
| 2016-04-04 | $17.23 | $29.32 | 991,800 | — | — |
| 2016-04-01 | $17.35 | $29.52 | 394,000 | — | — |
| 2016-03-31 | $17.12 | $29.13 | 424,200 | — | — |
| 2016-03-30 | $17.04 | $29.00 | 289,600 | — | — |
| 2016-03-29 | $16.86 | $28.69 | 791,400 | — | — |
| 2016-03-28 | $16.61 | $28.26 | 407,600 | — | — |
| 2016-03-24 | $16.73 | $28.47 | 1,500,800 | — | — |
| 2016-03-23 | $17.06 | $29.03 | 425,100 | — | — |
| 2016-03-22 | $17.47 | $29.73 | 584,100 | — | — |
| 2016-03-21 | $17.08 | $29.06 | 437,700 | — | — |
| 2016-03-18 | $17.15 | $29.18 | 867,200 | — | — |
| 2016-03-17 | $17.26 | $29.37 | 840,600 | — | — |
| 2016-03-16 | $16.94 | $28.83 | 633,700 | — | — |
| 2016-03-15 | $16.85 | $28.67 | 626,500 | — | — |
| 2016-03-14 | $16.98 | $28.89 | 737,800 | — | — |
| 2016-03-11 | $16.91 | $28.77 | 604,400 | — | — |
| 2016-03-10 | $16.80 | $28.59 | 396,300 | — | — |
| 2016-03-09 | $16.81 | $28.60 | 470,500 | — | — |
| 2016-03-08 | $16.80 | $28.59 | 870,700 | — | — |
| 2016-03-07 | $17.08 | $29.06 | 925,300 | — | — |
| 2016-03-04 | $16.85 | $28.67 | 1,181,400 | — | — |
| 2016-03-03 | $16.57 | $28.20 | 1,266,200 | — | — |
| 2016-03-02 | $15.89 | $27.04 | 734,300 | — | — |
| 2016-03-01 | $15.75 | $26.80 | 1,461,700 | — | — |
| 2016-02-29 | $15.55 | $26.46 | 1,087,300 | — | — |
| 2016-02-26 | $15.07 | $25.64 | 606,200 | — | — |
| 2016-02-25 | $14.77 | $25.13 | 1,248,600 | — | — |
| 2016-02-24 | $14.58 | $24.81 | 1,121,900 | — | — |
| 2016-02-23 | $14.70 | $25.01 | 959,000 | — | — |
| 2016-02-22 | $15.00 | $25.52 | 1,832,200 | — | — |
| 2016-02-19 | $14.91 | $25.37 | 3,183,100 | — | — |
| 2016-02-18 | $15.60 | $26.55 | 4,840,800 | — | — |
| 2016-02-17 | $14.66 | $24.95 | 1,922,900 | — | — |
| 2016-02-16 | $14.12 | $23.55 | 2,510,100 | — | — |
| 2016-02-12 | $13.40 | $22.35 | 1,994,500 | — | — |
| 2016-02-11 | $12.60 | $21.02 | 2,891,000 | — | — |
| 2016-02-10 | $12.95 | $21.60 | 1,913,600 | — | — |
| 2016-02-09 | $13.17 | $21.97 | 2,161,700 | — | — |
| 2016-02-08 | $12.94 | $21.58 | 2,945,200 | — | — |
| 2016-02-05 | $13.60 | $22.68 | 1,918,600 | — | — |
| 2016-02-04 | $13.40 | $22.35 | 4,021,300 | — | — |
| 2016-02-03 | $12.73 | $21.23 | 2,741,400 | — | — |
| 2016-02-02 | $12.94 | $21.58 | 1,370,400 | — | — |
| 2016-02-01 | $13.58 | $22.65 | 1,153,600 | — | — |
| 2016-01-29 | $13.58 | $22.65 | 654,500 | — | — |
| 2016-01-28 | $13.43 | $22.40 | 771,600 | — | — |
| 2016-01-27 | $13.60 | $22.68 | 1,038,100 | — | — |
| 2016-01-26 | $13.73 | $22.90 | 849,300 | — | — |
| 2016-01-25 | $13.24 | $22.08 | 1,048,700 | — | — |
| 2016-01-22 | $13.80 | $23.02 | 825,000 | — | — |
| 2016-01-21 | $13.15 | $21.93 | 1,124,800 | — | — |
| 2016-01-20 | $13.00 | $21.68 | 1,298,400 | — | — |
| 2016-01-19 | $13.20 | $22.02 | 1,246,100 | — | — |
| 2016-01-15 | $13.38 | $22.32 | 1,507,300 | — | — |
| 2016-01-14 | $13.39 | $22.33 | 2,320,100 | — | — |
| 2016-01-13 | $13.93 | $23.23 | 1,617,600 | — | — |
| 2016-01-12 | $14.12 | $23.55 | 1,518,200 | — | — |
| 2016-01-11 | $14.02 | $23.38 | 2,428,600 | — | — |
| 2016-01-08 | $14.00 | $23.35 | 692,700 | — | — |
| 2016-01-07 | $14.56 | $24.28 | 958,100 | — | — |
| 2016-01-06 | $14.85 | $24.77 | 1,643,500 | — | — |
| 2016-01-05 | $15.23 | $25.40 | 928,900 | — | — |
| 2016-01-04 | $15.47 | $25.80 | 541,000 | — | — |