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
- 2015-01-28 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 | $20.24 | $20.24 | 51,800 | — | — |
| 2016-12-29 | $19.70 | $19.70 | 48,000 | — | — |
| 2016-12-28 | $19.80 | $19.80 | 10,000 | — | — |
| 2016-12-27 | $19.77 | $19.77 | 28,900 | — | — |
| 2016-12-23 | $19.87 | $19.87 | 16,100 | — | — |
| 2016-12-22 | $20.01 | $20.01 | 22,700 | — | — |
| 2016-12-21 | $20.11 | $20.11 | 40,100 | — | — |
| 2016-12-20 | $19.72 | $19.72 | 37,400 | — | — |
| 2016-12-19 | $20.20 | $20.20 | 62,500 | — | — |
| 2016-12-16 | $21.08 | $21.08 | 72,600 | — | — |
| 2016-12-15 | $20.90 | $20.90 | 31,100 | — | — |
| 2016-12-14 | $20.67 | $20.67 | 154,400 | — | — |
| 2016-12-13 | $20.44 | $20.44 | 31,900 | — | — |
| 2016-12-12 | $20.30 | $20.30 | 36,500 | — | — |
| 2016-12-09 | $20.60 | $20.60 | 18,600 | — | — |
| 2016-12-08 | $20.62 | $20.62 | 20,800 | — | — |
| 2016-12-07 | $20.51 | $20.51 | 51,400 | — | — |
| 2016-12-06 | $20.42 | $20.42 | 41,700 | — | — |
| 2016-12-05 | $20.46 | $20.46 | 26,700 | — | — |
| 2016-12-02 | $20.25 | $20.25 | 58,600 | — | — |
| 2016-12-01 | $20.46 | $20.46 | 166,100 | — | — |
| 2016-11-30 | $20.53 | $20.53 | 36,300 | — | — |
| 2016-11-29 | $20.50 | $20.50 | 29,800 | — | — |
| 2016-11-28 | $20.51 | $20.51 | 58,200 | — | — |
| 2016-11-25 | $20.64 | $20.64 | 23,800 | — | — |
| 2016-11-23 | $20.53 | $20.53 | 33,100 | — | — |
| 2016-11-22 | $20.48 | $20.48 | 25,200 | — | — |
| 2016-11-21 | $20.40 | $20.40 | 56,600 | — | — |
| 2016-11-18 | $20.65 | $20.65 | 45,700 | — | — |
| 2016-11-17 | $20.12 | $20.12 | 80,400 | — | — |
| 2016-11-16 | $19.96 | $19.96 | 37,500 | — | — |
| 2016-11-15 | $20.28 | $20.28 | 51,600 | — | — |
| 2016-11-14 | $20.34 | $20.34 | 103,600 | — | — |
| 2016-11-11 | $19.49 | $19.49 | 27,600 | — | — |
| 2016-11-10 | $19.53 | $19.53 | 30,700 | — | — |
| 2016-11-09 | $19.42 | $19.42 | 68,100 | — | — |
| 2016-11-08 | $19.34 | $19.34 | 51,000 | — | — |
| 2016-11-07 | $19.40 | $19.40 | 47,200 | — | — |
| 2016-11-04 | $19.25 | $19.25 | 33,700 | — | — |
| 2016-11-03 | $19.15 | $19.15 | 55,800 | — | — |
| 2016-11-02 | $19.17 | $19.17 | 29,900 | — | — |
| 2016-11-01 | $18.98 | $18.98 | 73,600 | — | — |
| 2016-10-31 | $19.47 | $19.47 | 97,300 | — | — |
| 2016-10-28 | $18.86 | $18.86 | 54,400 | — | — |
| 2016-10-27 | $19.01 | $19.01 | 70,900 | — | — |
| 2016-10-26 | $19.54 | $19.54 | 115,900 | — | — |
| 2016-10-25 | $19.01 | $19.01 | 77,000 | — | — |
| 2016-10-24 | $19.00 | $19.00 | 47,800 | — | — |
| 2016-10-21 | $19.08 | $19.08 | 43,200 | — | — |
| 2016-10-20 | $19.25 | $19.25 | 209,900 | — | — |
| 2016-10-19 | $19.00 | $19.00 | 1,369,900 | — | — |
| 2016-10-18 | $20.09 | $20.09 | 4,500 | — | — |
| 2016-10-17 | $20.04 | $20.04 | 145,300 | — | — |
| 2016-10-14 | $20.44 | $20.44 | 10,500 | — | — |
| 2016-10-13 | $20.94 | $20.94 | 15,100 | — | — |
| 2016-10-12 | $19.99 | $19.99 | 120,300 | — | — |
| 2016-10-11 | $19.91 | $19.91 | 7,800 | — | — |
| 2016-10-10 | $19.86 | $19.86 | 27,400 | — | — |
| 2016-10-07 | $19.93 | $19.93 | 6,600 | — | — |
| 2016-10-06 | $20.02 | $20.02 | 5,100 | — | — |
| 2016-10-05 | $20.23 | $20.23 | 23,300 | — | — |
| 2016-10-04 | $19.99 | $19.99 | 12,200 | — | — |
| 2016-10-03 | $19.91 | $19.91 | 18,300 | — | — |
| 2016-09-30 | $20.10 | $20.10 | 21,200 | — | — |
| 2016-09-29 | $20.31 | $20.31 | 77,100 | — | — |
| 2016-09-28 | $20.66 | $20.66 | 97,300 | — | — |
| 2016-09-27 | $21.01 | $21.01 | 78,400 | — | — |
| 2016-09-26 | $19.87 | $19.87 | 67,100 | — | — |
| 2016-09-23 | $19.63 | $19.63 | 34,000 | — | — |
| 2016-09-22 | $19.97 | $19.97 | 42,000 | — | — |
| 2016-09-21 | $19.81 | $19.81 | 30,400 | — | — |
| 2016-09-20 | $19.76 | $19.76 | 57,900 | — | — |
| 2016-09-19 | $19.96 | $19.96 | 57,200 | — | — |
| 2016-09-16 | $20.30 | $20.30 | 20,400 | — | — |
| 2016-09-15 | $21.31 | $21.31 | 35,300 | — | — |
| 2016-09-14 | $20.34 | $20.34 | 14,300 | — | — |
| 2016-09-13 | $19.90 | $19.90 | 19,200 | — | — |
| 2016-09-12 | $20.00 | $20.00 | 81,600 | — | — |
| 2016-09-09 | $19.71 | $19.71 | 29,300 | — | — |
| 2016-09-08 | $19.73 | $19.73 | 13,800 | — | — |
| 2016-09-07 | $19.73 | $19.73 | 9,500 | — | — |
| 2016-09-06 | $19.50 | $19.50 | 22,300 | — | — |
| 2016-09-02 | $19.40 | $19.40 | 163,700 | — | — |
| 2016-09-01 | $19.64 | $19.64 | 288,200 | — | — |
| 2016-08-31 | $18.44 | $18.44 | 66,300 | — | — |
| 2016-08-30 | $18.10 | $18.10 | 46,800 | — | — |
| 2016-08-29 | $17.86 | $17.86 | 52,900 | — | — |
| 2016-08-26 | $17.67 | $17.67 | 39,800 | — | — |
| 2016-08-25 | $17.49 | $17.49 | 56,400 | — | — |
| 2016-08-24 | $17.76 | $17.76 | 147,600 | — | — |
| 2016-08-23 | $18.45 | $18.45 | 85,300 | — | — |
| 2016-08-22 | $18.02 | $18.02 | 55,100 | — | — |
| 2016-08-19 | $18.41 | $18.41 | 50,000 | — | — |
| 2016-08-18 | $18.28 | $18.28 | 39,100 | — | — |
| 2016-08-17 | $17.28 | $17.28 | 27,400 | — | — |
| 2016-08-16 | $17.07 | $17.07 | 126,100 | — | — |
| 2016-08-15 | $15.25 | $15.25 | 33,900 | — | — |
| 2016-08-12 | $15.11 | $15.11 | 69,000 | — | — |
| 2016-08-11 | $14.71 | $14.71 | 32,700 | — | — |
| 2016-08-10 | $14.49 | $14.49 | 77,800 | — | — |
| 2016-08-09 | $14.50 | $14.50 | 38,900 | — | — |
| 2016-08-08 | $14.40 | $14.40 | 19,500 | — | — |
| 2016-08-05 | $14.45 | $14.45 | 20,900 | — | — |
| 2016-08-04 | $14.41 | $14.41 | 20,900 | — | — |
| 2016-08-03 | $14.40 | $14.40 | 25,300 | — | — |
| 2016-08-02 | $14.08 | $14.08 | 142,700 | — | — |
| 2016-08-01 | $14.07 | $14.07 | 42,300 | — | — |
| 2016-07-29 | $14.40 | $14.40 | 42,100 | — | — |
| 2016-07-28 | $13.32 | $13.32 | 7,300 | — | — |
| 2016-07-27 | $13.01 | $13.01 | 20,600 | — | — |
| 2016-07-26 | $12.92 | $12.92 | 36,000 | — | — |
| 2016-07-25 | $12.85 | $12.85 | 28,000 | — | — |
| 2016-07-22 | $12.94 | $12.94 | 33,300 | — | — |
| 2016-07-21 | $13.10 | $13.10 | 36,100 | — | — |
| 2016-07-20 | $13.28 | $13.28 | 70,300 | — | — |
| 2016-07-19 | $12.88 | $12.88 | 14,500 | — | — |
| 2016-07-18 | $12.77 | $12.77 | 19,200 | — | — |
| 2016-07-15 | $12.94 | $12.94 | 15,200 | — | — |
| 2016-07-14 | $12.91 | $12.91 | 75,900 | — | — |
| 2016-07-13 | $12.70 | $12.70 | 51,900 | — | — |
| 2016-07-12 | $12.97 | $12.97 | 43,900 | — | — |
| 2016-07-11 | $12.87 | $12.87 | 44,200 | — | — |
| 2016-07-08 | $12.98 | $12.98 | 67,700 | — | — |
| 2016-07-07 | $12.73 | $12.73 | 48,500 | — | — |
| 2016-07-06 | $13.28 | $13.28 | 45,900 | — | — |
| 2016-07-05 | $13.27 | $13.27 | 37,600 | — | — |
| 2016-07-01 | $13.03 | $13.03 | 69,200 | — | — |
| 2016-06-30 | $13.27 | $13.27 | 88,200 | — | — |
| 2016-06-29 | $13.59 | $13.59 | 97,700 | — | — |
| 2016-06-28 | $13.39 | $13.39 | 1,087,900 | — | — |
| 2016-06-27 | $12.93 | $12.93 | 119,500 | — | — |
| 2016-06-24 | $13.88 | $13.88 | 48,900 | — | — |
| 2016-06-23 | $13.86 | $13.86 | 24,100 | — | — |
| 2016-06-22 | $13.69 | $13.69 | 52,700 | — | — |
| 2016-06-21 | $13.74 | $13.74 | 264,100 | — | — |
| 2016-06-20 | $14.11 | $14.11 | 74,000 | — | — |
| 2016-06-17 | $13.97 | $13.97 | 731,000 | — | — |
| 2016-06-16 | $13.59 | $13.59 | 100,100 | — | — |
| 2016-06-15 | $12.72 | $12.72 | 548,900 | — | — |
| 2016-06-14 | $12.46 | $12.46 | 72,800 | — | — |
| 2016-06-13 | $12.88 | $12.88 | 256,100 | — | — |
| 2016-06-10 | $13.46 | $13.46 | 22,300 | — | — |
| 2016-06-09 | $13.59 | $13.59 | 41,900 | — | — |
| 2016-06-08 | $14.24 | $14.24 | 124,400 | — | — |
| 2016-06-07 | $12.25 | $12.25 | 501,000 | — | — |
| 2016-06-06 | $12.53 | $12.53 | 38,800 | — | — |
| 2016-06-03 | $12.54 | $12.54 | 916,900 | — | — |
| 2016-06-02 | $13.62 | $13.62 | 102,000 | — | — |
| 2016-06-01 | $13.88 | $13.88 | 17,900 | — | — |
| 2016-05-31 | $13.74 | $13.74 | 213,000 | — | — |
| 2016-05-27 | $13.99 | $13.99 | 34,600 | — | — |
| 2016-05-26 | $13.81 | $13.81 | 33,700 | — | — |
| 2016-05-25 | $13.92 | $13.92 | 28,200 | — | — |
| 2016-05-24 | $13.91 | $13.91 | 16,800 | — | — |
| 2016-05-23 | $13.89 | $13.89 | 25,900 | — | — |
| 2016-05-20 | $14.11 | $14.11 | 41,600 | — | — |
| 2016-05-19 | $14.03 | $14.03 | 44,900 | — | — |
| 2016-05-18 | $14.15 | $14.15 | 41,200 | — | — |
| 2016-05-17 | $14.73 | $14.72 | 10,300 | — | — |
| 2016-05-16 | $14.87 | $14.87 | 16,900 | — | — |
| 2016-05-13 | $14.82 | $14.82 | 442,500 | — | — |
| 2016-05-12 | $15.00 | $15.00 | 114,400 | — | — |
| 2016-05-11 | $15.79 | $15.79 | 16,300 | — | — |
| 2016-05-10 | $15.68 | $15.68 | 14,800 | — | — |
| 2016-05-09 | $15.87 | $15.87 | 22,900 | — | — |
| 2016-05-06 | $16.08 | $16.08 | 5,100 | — | — |
| 2016-05-05 | $16.16 | $16.16 | 85,300 | — | — |
| 2016-05-04 | $17.31 | $17.31 | 133,200 | — | — |
| 2016-05-03 | $16.80 | $16.80 | 22,700 | — | — |
| 2016-05-02 | $17.17 | $17.17 | 24,500 | — | — |
| 2016-04-29 | $16.87 | $16.87 | 4,300 | — | — |
| 2016-04-28 | $16.99 | $16.99 | 26,200 | — | — |
| 2016-04-27 | $17.27 | $17.27 | 13,800 | — | — |
| 2016-04-26 | $17.59 | $17.59 | 14,800 | — | — |
| 2016-04-25 | $17.70 | $17.70 | 13,000 | — | — |
| 2016-04-22 | $17.52 | $17.52 | 17,700 | — | — |
| 2016-04-21 | $17.73 | $17.73 | 18,100 | — | — |
| 2016-04-20 | $17.17 | $17.17 | 12,400 | — | — |
| 2016-04-19 | $17.75 | $17.75 | 74,900 | — | — |
| 2016-04-18 | $17.73 | $17.73 | 10,500 | — | — |
| 2016-04-15 | $17.54 | $17.54 | 42,200 | — | — |
| 2016-04-14 | $18.39 | $18.39 | 21,200 | — | — |
| 2016-04-13 | $18.17 | $18.17 | 14,100 | — | — |
| 2016-04-12 | $18.41 | $18.41 | 23,600 | — | — |
| 2016-04-11 | $18.34 | $18.34 | 16,600 | — | — |
| 2016-04-08 | $18.41 | $18.41 | 20,600 | — | — |
| 2016-04-07 | $18.15 | $18.15 | 40,500 | — | — |
| 2016-04-06 | $18.85 | $18.85 | 77,100 | — | — |
| 2016-04-05 | $18.43 | $18.43 | 11,300 | — | — |
| 2016-04-04 | $18.63 | $18.63 | 21,600 | — | — |
| 2016-04-01 | $18.73 | $18.73 | 93,000 | — | — |
| 2016-03-31 | $18.55 | $18.55 | 45,200 | — | — |
| 2016-03-30 | $18.74 | $18.74 | 17,300 | — | — |
| 2016-03-29 | $18.03 | $18.03 | 44,000 | — | — |
| 2016-03-28 | $18.01 | $18.01 | 8,300 | — | — |
| 2016-03-24 | $17.57 | $17.57 | 6,800 | — | — |
| 2016-03-23 | $17.91 | $17.91 | 86,900 | — | — |
| 2016-03-22 | $18.00 | $18.00 | 11,700 | — | — |
| 2016-03-21 | $17.96 | $17.96 | 3,900 | — | — |
| 2016-03-18 | $17.66 | $17.66 | 9,000 | — | — |
| 2016-03-17 | $17.76 | $17.76 | 12,800 | — | — |
| 2016-03-16 | $18.30 | $18.30 | 73,000 | — | — |
| 2016-03-15 | $18.14 | $18.14 | 34,100 | — | — |
| 2016-03-14 | $18.41 | $18.41 | 30,000 | — | — |
| 2016-03-11 | $18.18 | $18.18 | 7,400 | — | — |
| 2016-03-10 | $18.13 | $18.13 | 40,100 | — | — |
| 2016-03-09 | $17.88 | $17.88 | 13,000 | — | — |
| 2016-03-08 | $18.00 | $18.00 | 12,800 | — | — |
| 2016-03-07 | $18.08 | $18.08 | 55,300 | — | — |
| 2016-03-04 | $17.80 | $17.80 | 48,000 | — | — |
| 2016-03-03 | $17.36 | $17.36 | 28,700 | — | — |
| 2016-03-02 | $16.99 | $16.99 | 36,100 | — | — |
| 2016-03-01 | $17.02 | $17.02 | 4,800 | — | — |
| 2016-02-29 | $17.35 | $17.35 | 25,700 | — | — |
| 2016-02-26 | $17.91 | $17.91 | 11,400 | — | — |
| 2016-02-25 | $17.88 | $17.88 | 2,700 | — | — |
| 2016-02-24 | $18.10 | $18.10 | 30,400 | — | — |
| 2016-02-23 | $19.37 | $19.37 | 30,200 | — | — |
| 2016-02-22 | $18.53 | $18.53 | 18,100 | — | — |
| 2016-02-19 | $18.21 | $18.21 | 72,400 | — | — |
| 2016-02-18 | $18.39 | $18.39 | 80,000 | — | — |
| 2016-02-17 | $18.40 | $18.40 | 35,600 | — | — |
| 2016-02-16 | $18.05 | $18.05 | 55,200 | — | — |
| 2016-02-12 | $18.39 | $18.39 | 22,400 | — | — |
| 2016-02-11 | $18.00 | $18.00 | 26,900 | — | — |
| 2016-02-10 | $17.88 | $17.88 | 15,200 | — | — |
| 2016-02-09 | $17.98 | $17.98 | 173,700 | — | — |
| 2016-02-08 | $18.23 | $18.23 | 55,000 | — | — |
| 2016-02-05 | $18.91 | $18.91 | 39,600 | — | — |
| 2016-02-04 | $19.12 | $19.12 | 17,700 | — | — |
| 2016-02-03 | $19.00 | $19.00 | 89,100 | — | — |
| 2016-02-02 | $18.86 | $18.86 | 24,300 | — | — |
| 2016-02-01 | $19.07 | $19.07 | 78,300 | — | — |
| 2016-01-29 | $19.04 | $19.04 | 64,100 | — | — |
| 2016-01-28 | $18.18 | $18.18 | 46,300 | — | — |
| 2016-01-27 | $18.08 | $18.08 | 30,100 | — | — |
| 2016-01-26 | $18.61 | $18.61 | 34,100 | — | — |
| 2016-01-25 | $18.26 | $18.26 | 42,900 | — | — |
| 2016-01-22 | $18.25 | $18.25 | 45,900 | — | — |
| 2016-01-21 | $16.46 | $16.46 | 25,500 | — | — |
| 2016-01-20 | $16.15 | $16.15 | 80,600 | — | — |
| 2016-01-19 | $16.52 | $16.52 | 51,800 | — | — |
| 2016-01-15 | $16.84 | $16.84 | 42,800 | — | — |
| 2016-01-14 | $16.15 | $16.15 | 36,000 | — | — |
| 2016-01-13 | $14.90 | $14.90 | 40,800 | — | — |
| 2016-01-12 | $14.70 | $14.70 | 36,100 | — | — |
| 2016-01-11 | $14.10 | $14.10 | 82,100 | — | — |
| 2016-01-08 | $14.49 | $14.49 | 53,100 | — | — |
| 2016-01-07 | $16.65 | $16.65 | 72,300 | — | — |
| 2016-01-06 | $17.87 | $17.87 | 18,800 | — | — |
| 2016-01-05 | $18.02 | $18.02 | 31,700 | — | — |
| 2016-01-04 | $18.03 | $18.03 | 36,900 | — | — |