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
- 2009-09-24 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 | $16.62 | $33.58 | 734,200 | — | — |
| 2016-12-29 | $16.68 | $33.70 | 1,381,500 | — | — |
| 2016-12-28 | $16.48 | $33.30 | 1,560,900 | — | — |
| 2016-12-27 | $17.01 | $33.44 | 1,205,400 | — | — |
| 2016-12-23 | $16.98 | $33.38 | 992,700 | — | — |
| 2016-12-22 | $16.99 | $33.40 | 883,300 | — | — |
| 2016-12-21 | $16.97 | $33.36 | 1,059,400 | — | — |
| 2016-12-20 | $16.99 | $33.40 | 1,059,600 | — | — |
| 2016-12-19 | $17.05 | $33.52 | 1,378,000 | — | — |
| 2016-12-16 | $16.79 | $33.00 | 1,813,800 | — | — |
| 2016-12-15 | $16.63 | $32.69 | 2,117,600 | — | — |
| 2016-12-14 | $16.81 | $33.04 | 2,287,800 | — | — |
| 2016-12-13 | $16.95 | $33.32 | 9,658,400 | — | — |
| 2016-12-12 | $17.86 | $35.11 | 713,000 | — | — |
| 2016-12-09 | $18.05 | $35.48 | 835,300 | — | — |
| 2016-12-08 | $17.86 | $35.11 | 665,500 | — | — |
| 2016-12-07 | $17.63 | $34.66 | 894,200 | — | — |
| 2016-12-06 | $17.51 | $34.42 | 751,400 | — | — |
| 2016-12-05 | $17.50 | $34.40 | 511,500 | — | — |
| 2016-12-02 | $17.09 | $33.59 | 439,500 | — | — |
| 2016-12-01 | $17.08 | $33.57 | 626,000 | — | — |
| 2016-11-30 | $17.16 | $33.73 | 775,500 | — | — |
| 2016-11-29 | $17.45 | $34.30 | 640,200 | — | — |
| 2016-11-28 | $17.31 | $34.03 | 408,900 | — | — |
| 2016-11-25 | $17.26 | $33.93 | 244,400 | — | — |
| 2016-11-23 | $17.11 | $33.63 | 744,400 | — | — |
| 2016-11-22 | $17.23 | $33.87 | 721,400 | — | — |
| 2016-11-21 | $17.22 | $33.85 | 632,900 | — | — |
| 2016-11-18 | $17.30 | $34.01 | 956,500 | — | — |
| 2016-11-17 | $17.09 | $33.59 | 767,400 | — | — |
| 2016-11-16 | $16.99 | $33.40 | 663,500 | — | — |
| 2016-11-15 | $17.08 | $33.57 | 1,134,800 | — | — |
| 2016-11-14 | $17.30 | $34.01 | 1,260,000 | — | — |
| 2016-11-11 | $16.88 | $33.18 | 1,097,600 | — | — |
| 2016-11-10 | $16.84 | $33.10 | 1,498,200 | — | — |
| 2016-11-09 | $16.85 | $33.12 | 1,275,700 | — | — |
| 2016-11-08 | $16.84 | $33.10 | 893,100 | — | — |
| 2016-11-07 | $16.88 | $33.18 | 918,200 | — | — |
| 2016-11-04 | $16.80 | $33.02 | 702,100 | — | — |
| 2016-11-03 | $16.75 | $32.93 | 591,900 | — | — |
| 2016-11-02 | $16.74 | $32.91 | 803,200 | — | — |
| 2016-11-01 | $16.63 | $32.69 | 1,792,300 | — | — |
| 2016-10-31 | $16.92 | $33.26 | 1,259,400 | — | — |
| 2016-10-28 | $16.92 | $33.26 | 1,188,000 | — | — |
| 2016-10-27 | $16.83 | $33.08 | 1,678,800 | — | — |
| 2016-10-26 | $16.50 | $32.43 | 927,000 | — | — |
| 2016-10-25 | $16.50 | $32.43 | 832,000 | — | — |
| 2016-10-24 | $16.46 | $32.36 | 514,300 | — | — |
| 2016-10-21 | $16.29 | $32.02 | 508,500 | — | — |
| 2016-10-20 | $16.26 | $31.96 | 734,200 | — | — |
| 2016-10-19 | $16.24 | $31.92 | 597,700 | — | — |
| 2016-10-18 | $16.25 | $31.94 | 775,700 | — | — |
| 2016-10-17 | $16.14 | $31.73 | 431,700 | — | — |
| 2016-10-14 | $16.14 | $31.73 | 600,000 | — | — |
| 2016-10-13 | $16.15 | $31.75 | 819,700 | — | — |
| 2016-10-12 | $16.01 | $31.47 | 722,800 | — | — |
| 2016-10-11 | $15.77 | $31.00 | 680,700 | — | — |
| 2016-10-10 | $15.79 | $31.04 | 685,100 | — | — |
| 2016-10-07 | $15.58 | $30.63 | 1,139,000 | — | — |
| 2016-10-06 | $15.67 | $30.80 | 1,202,700 | — | — |
| 2016-10-05 | $15.84 | $31.14 | 1,065,500 | — | — |
| 2016-10-04 | $15.89 | $31.24 | 1,579,700 | — | — |
| 2016-10-03 | $16.23 | $31.90 | 1,285,000 | — | — |
| 2016-09-30 | $16.37 | $32.18 | 1,404,200 | — | — |
| 2016-09-29 | $16.37 | $32.18 | 1,264,200 | — | — |
| 2016-09-28 | $16.48 | $32.40 | 977,500 | — | — |
| 2016-09-27 | $17.04 | $32.59 | 949,400 | — | — |
| 2016-09-26 | $17.12 | $32.74 | 1,423,700 | — | — |
| 2016-09-23 | $17.05 | $32.61 | 1,300,000 | — | — |
| 2016-09-22 | $17.24 | $32.97 | 1,000,900 | — | — |
| 2016-09-21 | $17.03 | $32.57 | 982,500 | — | — |
| 2016-09-20 | $16.92 | $32.36 | 1,058,200 | — | — |
| 2016-09-19 | $16.94 | $32.40 | 1,362,200 | — | — |
| 2016-09-16 | $16.59 | $31.73 | 3,380,300 | — | — |
| 2016-09-15 | $16.72 | $31.98 | 1,059,800 | — | — |
| 2016-09-14 | $16.77 | $32.08 | 1,364,700 | — | — |
| 2016-09-13 | $16.60 | $31.75 | 1,761,600 | — | — |
| 2016-09-12 | $16.75 | $32.04 | 1,455,800 | — | — |
| 2016-09-09 | $16.58 | $31.71 | 1,519,900 | — | — |
| 2016-09-08 | $16.97 | $32.46 | 603,100 | — | — |
| 2016-09-07 | $16.97 | $32.46 | 1,143,800 | — | — |
| 2016-09-06 | $16.76 | $32.06 | 1,120,900 | — | — |
| 2016-09-02 | $16.66 | $31.86 | 1,210,000 | — | — |
| 2016-09-01 | $16.48 | $31.52 | 1,029,900 | — | — |
| 2016-08-31 | $16.30 | $31.18 | 1,213,000 | — | — |
| 2016-08-30 | $16.30 | $31.18 | 504,300 | — | — |
| 2016-08-29 | $16.25 | $31.08 | 532,800 | — | — |
| 2016-08-26 | $16.20 | $30.98 | 810,000 | — | — |
| 2016-08-25 | $16.32 | $31.21 | 733,400 | — | — |
| 2016-08-24 | $16.22 | $31.02 | 1,011,500 | — | — |
| 2016-08-23 | $16.31 | $31.20 | 414,400 | — | — |
| 2016-08-22 | $16.26 | $31.10 | 503,500 | — | — |
| 2016-08-19 | $16.25 | $31.08 | 709,900 | — | — |
| 2016-08-18 | $16.28 | $31.14 | 427,500 | — | — |
| 2016-08-17 | $16.28 | $31.14 | 559,900 | — | — |
| 2016-08-16 | $16.24 | $31.06 | 512,200 | — | — |
| 2016-08-15 | $16.35 | $31.27 | 635,400 | — | — |
| 2016-08-12 | $16.49 | $31.54 | 884,200 | — | — |
| 2016-08-11 | $16.37 | $31.31 | 403,100 | — | — |
| 2016-08-10 | $16.29 | $31.16 | 442,800 | — | — |
| 2016-08-09 | $16.38 | $31.33 | 327,800 | — | — |
| 2016-08-08 | $16.32 | $31.21 | 779,400 | — | — |
| 2016-08-05 | $16.36 | $31.29 | 1,043,400 | — | — |
| 2016-08-04 | $16.24 | $31.06 | 665,200 | — | — |
| 2016-08-03 | $16.13 | $30.85 | 586,800 | — | — |
| 2016-08-02 | $16.07 | $30.74 | 975,900 | — | — |
| 2016-08-01 | $16.24 | $31.06 | 897,700 | — | — |
| 2016-07-29 | $16.25 | $31.08 | 786,700 | — | — |
| 2016-07-28 | $16.23 | $31.04 | 406,200 | — | — |
| 2016-07-27 | $16.23 | $31.04 | 1,113,500 | — | — |
| 2016-07-26 | $16.53 | $31.62 | 612,300 | — | — |
| 2016-07-25 | $16.52 | $31.60 | 731,400 | — | — |
| 2016-07-22 | $16.68 | $31.90 | 420,800 | — | — |
| 2016-07-21 | $16.55 | $31.65 | 353,600 | — | — |
| 2016-07-20 | $16.59 | $31.73 | 442,400 | — | — |
| 2016-07-19 | $16.52 | $31.60 | 715,400 | — | — |
| 2016-07-18 | $16.36 | $31.29 | 731,900 | — | — |
| 2016-07-15 | $16.14 | $30.87 | 406,300 | — | — |
| 2016-07-14 | $16.08 | $30.76 | 627,400 | — | — |
| 2016-07-13 | $16.19 | $30.97 | 500,500 | — | — |
| 2016-07-12 | $16.18 | $30.95 | 732,300 | — | — |
| 2016-07-11 | $16.12 | $30.83 | 909,800 | — | — |
| 2016-07-08 | $15.99 | $30.58 | 1,026,200 | — | — |
| 2016-07-07 | $15.84 | $30.30 | 804,000 | — | — |
| 2016-07-06 | $16.05 | $30.70 | 1,004,300 | — | — |
| 2016-07-05 | $15.86 | $30.33 | 698,200 | — | — |
| 2016-07-01 | $15.95 | $30.51 | 529,900 | — | — |
| 2016-06-30 | $16.07 | $30.74 | 580,600 | — | — |
| 2016-06-29 | $15.97 | $30.55 | 886,400 | — | — |
| 2016-06-28 | $15.81 | $30.24 | 1,050,800 | — | — |
| 2016-06-27 | $15.87 | $29.47 | 1,189,800 | — | — |
| 2016-06-24 | $16.16 | $30.01 | 1,758,700 | — | — |
| 2016-06-23 | $16.38 | $30.42 | 527,000 | — | — |
| 2016-06-22 | $16.33 | $30.33 | 459,700 | — | — |
| 2016-06-21 | $16.37 | $30.40 | 651,400 | — | — |
| 2016-06-20 | $16.38 | $30.42 | 728,600 | — | — |
| 2016-06-17 | $16.40 | $30.46 | 2,436,400 | — | — |
| 2016-06-16 | $16.56 | $30.76 | 537,400 | — | — |
| 2016-06-15 | $16.48 | $30.61 | 471,800 | — | — |
| 2016-06-14 | $16.31 | $30.29 | 862,600 | — | — |
| 2016-06-13 | $16.38 | $30.42 | 367,500 | — | — |
| 2016-06-10 | $16.49 | $30.63 | 403,200 | — | — |
| 2016-06-09 | $16.57 | $30.77 | 479,400 | — | — |
| 2016-06-08 | $16.51 | $30.66 | 544,900 | — | — |
| 2016-06-07 | $16.39 | $30.44 | 372,900 | — | — |
| 2016-06-06 | $16.41 | $30.48 | 680,500 | — | — |
| 2016-06-03 | $16.46 | $30.57 | 380,500 | — | — |
| 2016-06-02 | $16.34 | $30.35 | 484,300 | — | — |
| 2016-06-01 | $16.34 | $30.35 | 541,300 | — | — |
| 2016-05-31 | $16.21 | $30.11 | 801,100 | — | — |
| 2016-05-27 | $16.04 | $29.79 | 351,800 | — | — |
| 2016-05-26 | $15.96 | $29.64 | 818,700 | — | — |
| 2016-05-25 | $15.87 | $29.47 | 560,700 | — | — |
| 2016-05-24 | $15.86 | $29.46 | 760,700 | — | — |
| 2016-05-23 | $15.71 | $29.18 | 465,400 | — | — |
| 2016-05-20 | $15.76 | $29.27 | 524,400 | — | — |
| 2016-05-19 | $15.56 | $28.90 | 1,350,100 | — | — |
| 2016-05-18 | $15.70 | $29.16 | 1,053,300 | — | — |
| 2016-05-17 | $15.79 | $29.33 | 709,100 | — | — |
| 2016-05-16 | $16.02 | $29.75 | 501,100 | — | — |
| 2016-05-13 | $15.92 | $29.57 | 727,200 | — | — |
| 2016-05-12 | $15.97 | $29.66 | 388,700 | — | — |
| 2016-05-11 | $15.98 | $29.68 | 530,500 | — | — |
| 2016-05-10 | $16.02 | $29.75 | 739,100 | — | — |
| 2016-05-09 | $16.14 | $29.98 | 860,900 | — | — |
| 2016-05-06 | $15.93 | $29.59 | 443,900 | — | — |
| 2016-05-05 | $15.86 | $29.46 | 453,600 | — | — |
| 2016-05-04 | $15.85 | $29.44 | 748,200 | — | — |
| 2016-05-03 | $15.75 | $29.25 | 561,800 | — | — |
| 2016-05-02 | $15.91 | $29.55 | 458,800 | — | — |
| 2016-04-29 | $15.93 | $29.59 | 480,300 | — | — |
| 2016-04-28 | $15.96 | $29.64 | 422,800 | — | — |
| 2016-04-27 | $15.95 | $29.62 | 653,000 | — | — |
| 2016-04-26 | $15.96 | $29.64 | 612,500 | — | — |
| 2016-04-25 | $15.89 | $29.51 | 672,600 | — | — |
| 2016-04-22 | $15.70 | $29.16 | 683,200 | — | — |
| 2016-04-21 | $15.63 | $29.03 | 751,500 | — | — |
| 2016-04-20 | $15.90 | $29.53 | 484,300 | — | — |
| 2016-04-19 | $16.08 | $29.86 | 550,200 | — | — |
| 2016-04-18 | $15.97 | $29.66 | 534,500 | — | — |
| 2016-04-15 | $15.95 | $29.62 | 585,200 | — | — |
| 2016-04-14 | $15.98 | $29.68 | 463,000 | — | — |
| 2016-04-13 | $15.99 | $29.70 | 389,800 | — | — |
| 2016-04-12 | $15.89 | $29.51 | 703,900 | — | — |
| 2016-04-11 | $15.87 | $29.47 | 1,039,900 | — | — |
| 2016-04-08 | $15.84 | $29.42 | 387,200 | — | — |
| 2016-04-07 | $15.94 | $29.60 | 830,700 | — | — |
| 2016-04-06 | $16.10 | $29.90 | 517,800 | — | — |
| 2016-04-05 | $16.02 | $29.75 | 467,600 | — | — |
| 2016-04-04 | $16.01 | $29.73 | 680,400 | — | — |
| 2016-04-01 | $16.12 | $29.94 | 647,600 | — | — |
| 2016-03-31 | $16.30 | $30.27 | 597,200 | — | — |
| 2016-03-30 | $16.22 | $30.12 | 809,100 | — | — |
| 2016-03-29 | $16.11 | $29.92 | 929,900 | — | — |
| 2016-03-28 | $16.43 | $29.66 | 656,600 | — | — |
| 2016-03-24 | $16.45 | $29.70 | 743,800 | — | — |
| 2016-03-23 | $16.33 | $29.48 | 782,300 | — | — |
| 2016-03-22 | $16.66 | $30.07 | 1,548,400 | — | — |
| 2016-03-21 | $16.59 | $29.95 | 1,275,700 | — | — |
| 2016-03-18 | $16.28 | $29.39 | 1,753,500 | — | — |
| 2016-03-17 | $16.42 | $29.64 | 757,800 | — | — |
| 2016-03-16 | $16.16 | $29.17 | 772,600 | — | — |
| 2016-03-15 | $15.86 | $28.63 | 650,700 | — | — |
| 2016-03-14 | $15.91 | $28.72 | 881,800 | — | — |
| 2016-03-11 | $16.07 | $29.01 | 634,700 | — | — |
| 2016-03-10 | $15.82 | $28.56 | 506,600 | — | — |
| 2016-03-09 | $15.94 | $28.78 | 814,600 | — | — |
| 2016-03-08 | $15.81 | $28.54 | 817,900 | — | — |
| 2016-03-07 | $15.95 | $28.79 | 513,300 | — | — |
| 2016-03-04 | $15.95 | $28.79 | 614,200 | — | — |
| 2016-03-03 | $15.82 | $28.56 | 746,800 | — | — |
| 2016-03-02 | $15.68 | $28.31 | 1,090,600 | — | — |
| 2016-03-01 | $15.60 | $28.16 | 1,231,800 | — | — |
| 2016-02-29 | $15.45 | $27.89 | 1,875,600 | — | — |
| 2016-02-26 | $15.52 | $28.02 | 2,907,300 | — | — |
| 2016-02-25 | $16.93 | $30.56 | 342,100 | — | — |
| 2016-02-24 | $16.57 | $29.91 | 426,600 | — | — |
| 2016-02-23 | $16.57 | $29.91 | 382,200 | — | — |
| 2016-02-22 | $16.53 | $29.84 | 457,900 | — | — |
| 2016-02-19 | $16.24 | $29.32 | 357,300 | — | — |
| 2016-02-18 | $16.42 | $29.64 | 811,400 | — | — |
| 2016-02-17 | $16.00 | $28.88 | 716,700 | — | — |
| 2016-02-16 | $15.80 | $28.52 | 620,200 | — | — |
| 2016-02-12 | $15.47 | $27.93 | 665,800 | — | — |
| 2016-02-11 | $15.28 | $27.58 | 938,700 | — | — |
| 2016-02-10 | $15.71 | $28.36 | 589,600 | — | — |
| 2016-02-09 | $15.48 | $27.94 | 720,700 | — | — |
| 2016-02-08 | $15.61 | $28.18 | 943,800 | — | — |
| 2016-02-05 | $15.70 | $28.34 | 562,300 | — | — |
| 2016-02-04 | $15.75 | $28.43 | 390,000 | — | — |
| 2016-02-03 | $15.90 | $28.70 | 636,000 | — | — |
| 2016-02-02 | $15.86 | $28.63 | 560,200 | — | — |
| 2016-02-01 | $15.83 | $28.58 | 516,800 | — | — |
| 2016-01-29 | $15.90 | $28.70 | 646,200 | — | — |
| 2016-01-28 | $15.53 | $28.03 | 495,700 | — | — |
| 2016-01-27 | $15.36 | $27.73 | 528,200 | — | — |
| 2016-01-26 | $15.57 | $28.11 | 748,300 | — | — |
| 2016-01-25 | $15.30 | $27.62 | 489,400 | — | — |
| 2016-01-22 | $15.66 | $28.27 | 791,600 | — | — |
| 2016-01-21 | $15.13 | $27.31 | 705,300 | — | — |
| 2016-01-20 | $15.16 | $27.37 | 1,980,400 | — | — |
| 2016-01-19 | $15.49 | $27.96 | 1,117,000 | — | — |
| 2016-01-15 | $15.92 | $28.74 | 1,276,900 | — | — |
| 2016-01-14 | $16.47 | $29.73 | 799,500 | — | — |
| 2016-01-13 | $16.42 | $29.64 | 971,700 | — | — |
| 2016-01-12 | $16.79 | $30.31 | 656,100 | — | — |
| 2016-01-11 | $16.84 | $30.40 | 865,900 | — | — |
| 2016-01-08 | $16.73 | $30.20 | 679,600 | — | — |
| 2016-01-07 | $17.01 | $30.71 | 504,900 | — | — |
| 2016-01-06 | $17.34 | $31.30 | 743,800 | — | — |
| 2016-01-05 | $17.35 | $31.32 | 529,000 | — | — |
| 2016-01-04 | $16.96 | $30.62 | 691,200 | — | — |