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
- 2015-06-26 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 | $23.85 | $23.85 | 17,500 | — | — |
| 2016-12-29 | $23.85 | $23.85 | 13,700 | — | — |
| 2016-12-28 | $23.30 | $23.30 | 19,200 | — | — |
| 2016-12-27 | $23.40 | $23.40 | 9,000 | — | — |
| 2016-12-23 | $23.55 | $23.55 | 8,600 | — | — |
| 2016-12-22 | $23.70 | $23.70 | 13,400 | — | — |
| 2016-12-21 | $24.00 | $24.00 | 13,100 | — | — |
| 2016-12-20 | $23.90 | $23.90 | 14,300 | — | — |
| 2016-12-19 | $22.95 | $22.95 | 25,300 | — | — |
| 2016-12-16 | $22.70 | $22.70 | 74,500 | — | — |
| 2016-12-15 | $22.25 | $22.25 | 24,600 | — | — |
| 2016-12-14 | $22.10 | $22.10 | 17,500 | — | — |
| 2016-12-13 | $21.95 | $21.95 | 32,000 | — | — |
| 2016-12-12 | $21.90 | $21.90 | 17,300 | — | — |
| 2016-12-09 | $22.20 | $22.20 | 22,500 | — | — |
| 2016-12-08 | $21.95 | $21.95 | 24,300 | — | — |
| 2016-12-07 | $21.85 | $21.85 | 13,200 | — | — |
| 2016-12-06 | $21.90 | $21.90 | 17,600 | — | — |
| 2016-12-05 | $21.75 | $21.75 | 18,800 | — | — |
| 2016-12-02 | $21.00 | $21.00 | 9,700 | — | — |
| 2016-12-01 | $21.45 | $21.45 | 18,000 | — | — |
| 2016-11-30 | $21.90 | $21.90 | 8,200 | — | — |
| 2016-11-29 | $21.90 | $21.90 | 3,600 | — | — |
| 2016-11-28 | $22.05 | $22.05 | 9,900 | — | — |
| 2016-11-25 | $21.50 | $21.50 | 12,300 | — | — |
| 2016-11-23 | $22.00 | $22.00 | 17,200 | — | — |
| 2016-11-22 | $22.00 | $22.00 | 30,500 | — | — |
| 2016-11-21 | $21.80 | $21.80 | 16,800 | — | — |
| 2016-11-18 | $21.60 | $21.60 | 26,300 | — | — |
| 2016-11-17 | $21.55 | $21.55 | 14,000 | — | — |
| 2016-11-16 | $21.85 | $21.85 | 17,300 | — | — |
| 2016-11-15 | $21.48 | $21.47 | 14,000 | — | — |
| 2016-11-14 | $21.55 | $21.55 | 35,100 | — | — |
| 2016-11-11 | $22.00 | $22.00 | 63,600 | — | — |
| 2016-11-10 | $19.70 | $19.70 | 27,800 | — | — |
| 2016-11-09 | $19.25 | $19.25 | 24,700 | — | — |
| 2016-11-08 | $19.55 | $19.55 | 25,200 | — | — |
| 2016-11-07 | $19.10 | $19.10 | 15,500 | — | — |
| 2016-11-04 | $18.90 | $18.90 | 27,400 | — | — |
| 2016-11-03 | $18.85 | $18.85 | 19,100 | — | — |
| 2016-11-02 | $18.90 | $18.90 | 12,400 | — | — |
| 2016-11-01 | $19.00 | $19.00 | 19,300 | — | — |
| 2016-10-31 | $19.05 | $19.05 | 7,500 | — | — |
| 2016-10-28 | $19.01 | $19.01 | 12,400 | — | — |
| 2016-10-27 | $19.00 | $19.00 | 12,400 | — | — |
| 2016-10-26 | $19.09 | $19.09 | 9,000 | — | — |
| 2016-10-25 | $19.05 | $19.05 | 7,100 | — | — |
| 2016-10-24 | $19.20 | $19.20 | 6,700 | — | — |
| 2016-10-21 | $19.07 | $19.07 | 5,100 | — | — |
| 2016-10-20 | $19.08 | $19.08 | 15,600 | — | — |
| 2016-10-19 | $19.14 | $19.14 | 18,700 | — | — |
| 2016-10-18 | $19.01 | $19.01 | 10,900 | — | — |
| 2016-10-17 | $18.90 | $18.90 | 20,900 | — | — |
| 2016-10-14 | $19.02 | $19.02 | 30,400 | — | — |
| 2016-10-13 | $18.68 | $18.68 | 13,700 | — | — |
| 2016-10-12 | $18.86 | $18.86 | 9,100 | — | — |
| 2016-10-11 | $18.78 | $18.78 | 9,500 | — | — |
| 2016-10-10 | $19.05 | $19.05 | 26,700 | — | — |
| 2016-10-07 | $19.00 | $19.00 | 10,800 | — | — |
| 2016-10-06 | $19.04 | $19.04 | 13,800 | — | — |
| 2016-10-05 | $18.93 | $18.93 | 16,000 | — | — |
| 2016-10-04 | $19.04 | $19.04 | 20,300 | — | — |
| 2016-10-03 | $18.73 | $18.73 | 19,000 | — | — |
| 2016-09-30 | $19.44 | $19.44 | 17,300 | — | — |
| 2016-09-29 | $19.11 | $19.11 | 17,300 | — | — |
| 2016-09-28 | $19.64 | $19.64 | 12,700 | — | — |
| 2016-09-27 | $19.39 | $19.39 | 13,200 | — | — |
| 2016-09-26 | $19.17 | $19.17 | 14,000 | — | — |
| 2016-09-23 | $19.66 | $19.66 | 12,300 | — | — |
| 2016-09-22 | $19.64 | $19.64 | 26,700 | — | — |
| 2016-09-21 | $19.60 | $19.60 | 17,900 | — | — |
| 2016-09-20 | $19.47 | $19.47 | 19,000 | — | — |
| 2016-09-19 | $18.99 | $18.99 | 20,400 | — | — |
| 2016-09-16 | $19.19 | $19.19 | 86,200 | — | — |
| 2016-09-15 | $19.65 | $19.65 | 22,500 | — | — |
| 2016-09-14 | $19.74 | $19.74 | 32,200 | — | — |
| 2016-09-13 | $18.63 | $18.63 | 27,400 | — | — |
| 2016-09-12 | $18.98 | $18.98 | 33,200 | — | — |
| 2016-09-09 | $18.34 | $18.34 | 32,100 | — | — |
| 2016-09-08 | $18.94 | $18.94 | 11,900 | — | — |
| 2016-09-07 | $18.89 | $18.89 | 16,200 | — | — |
| 2016-09-06 | $18.62 | $18.62 | 26,300 | — | — |
| 2016-09-02 | $18.45 | $18.45 | 13,600 | — | — |
| 2016-09-01 | $18.35 | $18.35 | 35,500 | — | — |
| 2016-08-31 | $18.42 | $18.42 | 9,700 | — | — |
| 2016-08-30 | $18.62 | $18.62 | 6,100 | — | — |
| 2016-08-29 | $18.68 | $18.68 | 24,100 | — | — |
| 2016-08-26 | $18.50 | $18.50 | 11,900 | — | — |
| 2016-08-25 | $18.50 | $18.50 | 16,100 | — | — |
| 2016-08-24 | $18.42 | $18.42 | 20,300 | — | — |
| 2016-08-23 | $18.32 | $18.32 | 23,700 | — | — |
| 2016-08-22 | $18.29 | $18.29 | 19,400 | — | — |
| 2016-08-19 | $18.19 | $18.19 | 26,000 | — | — |
| 2016-08-18 | $18.28 | $18.28 | 17,400 | — | — |
| 2016-08-17 | $18.24 | $18.24 | 16,800 | — | — |
| 2016-08-16 | $18.23 | $18.23 | 62,800 | — | — |
| 2016-08-15 | $18.15 | $18.15 | 29,100 | — | — |
| 2016-08-12 | $18.19 | $18.19 | 21,200 | — | — |
| 2016-08-11 | $18.19 | $18.19 | 71,700 | — | — |
| 2016-08-10 | $17.98 | $17.98 | 24,100 | — | — |
| 2016-08-09 | $17.99 | $17.99 | 115,600 | — | — |
| 2016-08-08 | $16.93 | $16.93 | 79,900 | — | — |
| 2016-08-05 | $16.80 | $16.80 | 57,100 | — | — |
| 2016-08-04 | $16.65 | $16.65 | 27,200 | — | — |
| 2016-08-03 | $16.69 | $16.69 | 58,100 | — | — |
| 2016-08-02 | $16.11 | $16.11 | 10,900 | — | — |
| 2016-08-01 | $16.15 | $16.15 | 27,700 | — | — |
| 2016-07-29 | $16.08 | $16.08 | 17,700 | — | — |
| 2016-07-28 | $16.07 | $16.07 | 17,400 | — | — |
| 2016-07-27 | $16.12 | $16.12 | 58,000 | — | — |
| 2016-07-26 | $15.38 | $15.38 | 18,500 | — | — |
| 2016-07-25 | $14.97 | $14.97 | 27,000 | — | — |
| 2016-07-22 | $15.24 | $15.24 | 11,800 | — | — |
| 2016-07-21 | $15.27 | $15.27 | 21,500 | — | — |
| 2016-07-20 | $15.19 | $15.19 | 18,700 | — | — |
| 2016-07-19 | $15.35 | $15.35 | 22,200 | — | — |
| 2016-07-18 | $15.17 | $15.17 | 10,700 | — | — |
| 2016-07-15 | $15.06 | $15.06 | 21,800 | — | — |
| 2016-07-14 | $14.81 | $14.81 | 19,900 | — | — |
| 2016-07-13 | $14.92 | $14.92 | 17,600 | — | — |
| 2016-07-12 | $14.98 | $14.98 | 24,600 | — | — |
| 2016-07-11 | $14.62 | $14.62 | 15,200 | — | — |
| 2016-07-08 | $14.62 | $14.62 | 19,100 | — | — |
| 2016-07-07 | $14.31 | $14.31 | 16,800 | — | — |
| 2016-07-06 | $14.27 | $14.27 | 9,300 | — | — |
| 2016-07-05 | $14.33 | $14.33 | 18,100 | — | — |
| 2016-07-01 | $14.56 | $14.56 | 16,600 | — | — |
| 2016-06-30 | $14.46 | $14.46 | 37,500 | — | — |
| 2016-06-29 | $13.92 | $13.92 | 22,000 | — | — |
| 2016-06-28 | $13.67 | $13.67 | 36,400 | — | — |
| 2016-06-27 | $13.46 | $13.46 | 35,000 | — | — |
| 2016-06-24 | $13.98 | $13.98 | 246,600 | — | — |
| 2016-06-23 | $14.75 | $14.75 | 24,800 | — | — |
| 2016-06-22 | $14.47 | $14.47 | 43,000 | — | — |
| 2016-06-21 | $14.62 | $14.62 | 14,700 | — | — |
| 2016-06-20 | $14.66 | $14.66 | 27,800 | — | — |
| 2016-06-17 | $15.03 | $15.03 | 105,800 | — | — |
| 2016-06-16 | $14.46 | $14.46 | 29,700 | — | — |
| 2016-06-15 | $14.31 | $14.31 | 29,700 | — | — |
| 2016-06-14 | $14.55 | $14.55 | 35,900 | — | — |
| 2016-06-13 | $15.09 | $15.09 | 48,500 | — | — |
| 2016-06-10 | $14.80 | $14.80 | 32,900 | — | — |
| 2016-06-09 | $15.08 | $15.08 | 32,200 | — | — |
| 2016-06-08 | $14.95 | $14.95 | 23,600 | — | — |
| 2016-06-07 | $14.91 | $14.91 | 26,200 | — | — |
| 2016-06-06 | $15.01 | $15.01 | 44,500 | — | — |
| 2016-06-03 | $14.60 | $14.60 | 38,500 | — | — |
| 2016-06-02 | $14.32 | $14.32 | 33,600 | — | — |
| 2016-06-01 | $14.19 | $14.19 | 28,800 | — | — |
| 2016-05-31 | $14.00 | $14.00 | 29,400 | — | — |
| 2016-05-27 | $13.81 | $13.81 | 39,000 | — | — |
| 2016-05-26 | $13.54 | $13.54 | 22,700 | — | — |
| 2016-05-25 | $13.67 | $13.67 | 55,800 | — | — |
| 2016-05-24 | $13.60 | $13.60 | 33,400 | — | — |
| 2016-05-23 | $13.51 | $13.51 | 142,900 | — | — |
| 2016-05-20 | $13.43 | $13.43 | 31,000 | — | — |
| 2016-05-19 | $13.08 | $13.08 | 18,800 | — | — |
| 2016-05-18 | $13.34 | $13.34 | 43,900 | — | — |
| 2016-05-17 | $12.93 | $12.93 | 392,400 | — | — |
| 2016-05-16 | $12.55 | $12.55 | 54,400 | — | — |
| 2016-05-13 | $12.70 | $12.70 | 114,100 | — | — |
| 2016-05-12 | $12.52 | $12.52 | 47,800 | — | — |
| 2016-05-11 | $12.48 | $12.48 | 48,800 | — | — |
| 2016-05-10 | $12.50 | $12.50 | 89,900 | — | — |
| 2016-05-09 | $12.35 | $12.35 | 43,000 | — | — |
| 2016-05-06 | $12.41 | $12.41 | 31,700 | — | — |
| 2016-05-05 | $12.22 | $12.22 | 36,700 | — | — |
| 2016-05-04 | $12.30 | $12.30 | 45,300 | — | — |
| 2016-05-03 | $12.36 | $12.36 | 73,500 | — | — |
| 2016-05-02 | $12.69 | $12.69 | 76,400 | — | — |
| 2016-04-29 | $12.54 | $12.54 | 89,800 | — | — |
| 2016-04-28 | $12.78 | $12.78 | 18,900 | — | — |
| 2016-04-27 | $13.15 | $13.15 | 35,000 | — | — |
| 2016-04-26 | $13.10 | $13.10 | 28,500 | — | — |
| 2016-04-25 | $12.60 | $12.60 | 40,600 | — | — |
| 2016-04-22 | $12.87 | $12.87 | 16,500 | — | — |
| 2016-04-21 | $12.95 | $12.95 | 16,400 | — | — |
| 2016-04-20 | $13.02 | $13.02 | 17,900 | — | — |
| 2016-04-19 | $12.97 | $12.97 | 119,300 | — | — |
| 2016-04-18 | $12.64 | $12.64 | 95,000 | — | — |
| 2016-04-15 | $12.31 | $12.31 | 11,900 | — | — |
| 2016-04-14 | $12.35 | $12.35 | 14,200 | — | — |
| 2016-04-13 | $12.37 | $12.37 | 47,100 | — | — |
| 2016-04-12 | $12.37 | $12.37 | 27,000 | — | — |
| 2016-04-11 | $12.30 | $12.30 | 21,300 | — | — |
| 2016-04-08 | $12.30 | $12.30 | 14,800 | — | — |
| 2016-04-07 | $12.22 | $12.22 | 25,800 | — | — |
| 2016-04-06 | $12.18 | $12.18 | 23,000 | — | — |
| 2016-04-05 | $12.16 | $12.16 | 29,800 | — | — |
| 2016-04-04 | $12.19 | $12.19 | 17,500 | — | — |
| 2016-04-01 | $12.19 | $12.19 | 34,100 | — | — |
| 2016-03-31 | $12.24 | $12.24 | 28,700 | — | — |
| 2016-03-30 | $12.23 | $12.23 | 27,800 | — | — |
| 2016-03-29 | $12.23 | $12.23 | 41,200 | — | — |
| 2016-03-28 | $12.12 | $12.12 | 29,000 | — | — |
| 2016-03-24 | $12.00 | $12.00 | 27,100 | — | — |
| 2016-03-23 | $12.09 | $12.09 | 32,100 | — | — |
| 2016-03-22 | $11.89 | $11.89 | 16,400 | — | — |
| 2016-03-21 | $11.79 | $11.79 | 33,800 | — | — |
| 2016-03-18 | $12.12 | $12.12 | 94,800 | — | — |
| 2016-03-17 | $11.98 | $11.98 | 55,800 | — | — |
| 2016-03-16 | $11.96 | $11.96 | 41,900 | — | — |
| 2016-03-15 | $11.96 | $11.96 | 31,300 | — | — |
| 2016-03-14 | $11.92 | $11.92 | 55,300 | — | — |
| 2016-03-11 | $11.81 | $11.81 | 54,400 | — | — |
| 2016-03-10 | $11.62 | $11.62 | 26,000 | — | — |
| 2016-03-09 | $11.69 | $11.69 | 27,400 | — | — |
| 2016-03-08 | $11.61 | $11.61 | 125,400 | — | — |
| 2016-03-07 | $11.72 | $11.72 | 79,600 | — | — |
| 2016-03-04 | $11.58 | $11.58 | 105,000 | — | — |
| 2016-03-03 | $11.63 | $11.63 | 47,000 | — | — |
| 2016-03-02 | $11.82 | $11.82 | 112,700 | — | — |
| 2016-03-01 | $11.81 | $11.81 | 77,900 | — | — |
| 2016-02-29 | $11.70 | $11.70 | 51,800 | — | — |
| 2016-02-26 | $11.77 | $11.77 | 89,700 | — | — |
| 2016-02-25 | $11.99 | $11.99 | 76,900 | — | — |
| 2016-02-24 | $11.98 | $11.98 | 83,200 | — | — |
| 2016-02-23 | $12.16 | $12.16 | 236,100 | — | — |
| 2016-02-22 | $13.86 | $13.86 | 29,100 | — | — |
| 2016-02-19 | $14.22 | $14.22 | 33,700 | — | — |
| 2016-02-18 | $14.72 | $14.72 | 34,800 | — | — |
| 2016-02-17 | $14.33 | $14.33 | 40,800 | — | — |
| 2016-02-16 | $13.94 | $13.94 | 94,100 | — | — |
| 2016-02-12 | $12.95 | $12.95 | 33,000 | — | — |
| 2016-02-11 | $12.75 | $12.75 | 40,800 | — | — |
| 2016-02-10 | $12.76 | $12.76 | 30,700 | — | — |
| 2016-02-09 | $12.95 | $12.95 | 83,300 | — | — |
| 2016-02-08 | $13.02 | $13.02 | 133,800 | — | — |
| 2016-02-05 | $13.09 | $13.09 | 225,000 | — | — |
| 2016-02-04 | $13.39 | $13.39 | 77,800 | — | — |
| 2016-02-03 | $13.06 | $13.06 | 105,700 | — | — |
| 2016-02-02 | $13.02 | $13.02 | 54,900 | — | — |
| 2016-02-01 | $13.13 | $13.13 | 31,200 | — | — |
| 2016-01-29 | $13.40 | $13.40 | 69,100 | — | — |
| 2016-01-28 | $13.21 | $13.21 | 26,700 | — | — |
| 2016-01-27 | $13.14 | $13.14 | 95,100 | — | — |
| 2016-01-26 | $13.22 | $13.22 | 132,400 | — | — |
| 2016-01-25 | $13.20 | $13.20 | 26,100 | — | — |
| 2016-01-22 | $13.79 | $13.79 | 38,200 | — | — |
| 2016-01-21 | $13.24 | $13.24 | 56,000 | — | — |
| 2016-01-20 | $13.20 | $13.20 | 44,500 | — | — |
| 2016-01-19 | $13.13 | $13.13 | 56,700 | — | — |
| 2016-01-15 | $13.20 | $13.20 | 63,500 | — | — |
| 2016-01-14 | $13.08 | $13.08 | 162,300 | — | — |
| 2016-01-13 | $12.83 | $12.83 | 61,600 | — | — |
| 2016-01-12 | $13.01 | $13.01 | 125,500 | — | — |
| 2016-01-11 | $13.43 | $13.43 | 64,200 | — | — |
| 2016-01-08 | $13.70 | $13.70 | 99,100 | — | — |
| 2016-01-07 | $13.61 | $13.61 | 127,300 | — | — |
| 2016-01-06 | $13.94 | $13.94 | 233,900 | — | — |
| 2016-01-05 | $13.95 | $13.95 | 55,300 | — | — |
| 2016-01-04 | $13.96 | $13.96 | 118,100 | — | — |