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
- 2005-08-05 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 | $19.57 | $19.57 | 169,200 | — | — |
| 2016-12-29 | $19.70 | $19.70 | 371,100 | — | — |
| 2016-12-28 | $19.47 | $19.47 | 246,400 | — | — |
| 2016-12-27 | $19.41 | $19.41 | 141,300 | — | — |
| 2016-12-23 | $19.23 | $19.23 | 91,800 | — | — |
| 2016-12-22 | $18.83 | $18.83 | 113,000 | — | — |
| 2016-12-21 | $18.80 | $18.80 | 168,000 | — | — |
| 2016-12-20 | $18.68 | $18.68 | 212,100 | — | — |
| 2016-12-19 | $18.55 | $18.55 | 108,500 | — | — |
| 2016-12-16 | $18.54 | $18.54 | 465,500 | — | — |
| 2016-12-15 | $18.49 | $18.49 | 161,200 | — | — |
| 2016-12-14 | $18.32 | $18.32 | 108,100 | — | — |
| 2016-12-13 | $18.50 | $18.50 | 317,500 | — | — |
| 2016-12-12 | $18.81 | $18.81 | 122,600 | — | — |
| 2016-12-09 | $18.55 | $18.55 | 269,000 | — | — |
| 2016-12-08 | $18.27 | $18.27 | 301,500 | — | — |
| 2016-12-07 | $18.44 | $18.44 | 195,300 | — | — |
| 2016-12-06 | $18.56 | $18.56 | 205,000 | — | — |
| 2016-12-05 | $18.98 | $18.98 | 186,200 | — | — |
| 2016-12-02 | $18.81 | $18.81 | 194,600 | — | — |
| 2016-12-01 | $18.32 | $18.32 | 286,900 | — | — |
| 2016-11-30 | $17.99 | $17.99 | 174,300 | — | — |
| 2016-11-29 | $18.29 | $18.29 | 143,400 | — | — |
| 2016-11-28 | $18.85 | $18.85 | 178,200 | — | — |
| 2016-11-25 | $19.36 | $19.36 | 58,000 | — | — |
| 2016-11-23 | $19.42 | $19.42 | 205,500 | — | — |
| 2016-11-22 | $19.38 | $19.38 | 192,600 | — | — |
| 2016-11-21 | $19.58 | $19.58 | 86,300 | — | — |
| 2016-11-18 | $19.99 | $19.99 | 170,300 | — | — |
| 2016-11-17 | $19.31 | $19.31 | 229,700 | — | — |
| 2016-11-16 | $19.65 | $19.65 | 227,300 | — | — |
| 2016-11-15 | $20.06 | $20.06 | 317,900 | — | — |
| 2016-11-14 | $19.65 | $19.65 | 471,300 | — | — |
| 2016-11-11 | $19.95 | $19.95 | 507,000 | — | — |
| 2016-11-10 | $19.40 | $19.40 | 334,600 | — | — |
| 2016-11-09 | $18.17 | $18.17 | 233,000 | — | — |
| 2016-11-08 | $17.52 | $17.52 | 209,900 | — | — |
| 2016-11-07 | $17.50 | $17.50 | 279,200 | — | — |
| 2016-11-04 | $17.25 | $17.25 | 218,900 | — | — |
| 2016-11-03 | $16.75 | $16.75 | 252,300 | — | — |
| 2016-11-02 | $17.64 | $17.64 | 314,800 | — | — |
| 2016-11-01 | $17.95 | $17.95 | 268,900 | — | — |
| 2016-10-31 | $18.24 | $18.24 | 342,400 | — | — |
| 2016-10-28 | $17.68 | $17.68 | 1,189,100 | — | — |
| 2016-10-27 | $15.20 | $15.20 | 482,300 | — | — |
| 2016-10-26 | $16.47 | $16.47 | 727,700 | — | — |
| 2016-10-25 | $17.54 | $17.54 | 207,100 | — | — |
| 2016-10-24 | $17.75 | $17.75 | 507,400 | — | — |
| 2016-10-21 | $17.48 | $17.48 | 211,600 | — | — |
| 2016-10-20 | $17.57 | $17.57 | 162,400 | — | — |
| 2016-10-19 | $17.00 | $17.00 | 290,400 | — | — |
| 2016-10-18 | $16.99 | $16.99 | 243,900 | — | — |
| 2016-10-17 | $16.83 | $16.83 | 267,100 | — | — |
| 2016-10-14 | $16.59 | $16.59 | 191,800 | — | — |
| 2016-10-13 | $16.50 | $16.50 | 130,800 | — | — |
| 2016-10-12 | $16.49 | $16.49 | 176,400 | — | — |
| 2016-10-11 | $16.49 | $16.49 | 273,900 | — | — |
| 2016-10-10 | $17.38 | $17.38 | 303,400 | — | — |
| 2016-10-07 | $17.52 | $17.52 | 413,800 | — | — |
| 2016-10-06 | $16.15 | $16.15 | 762,800 | — | — |
| 2016-10-05 | $15.97 | $15.97 | 129,000 | — | — |
| 2016-10-04 | $15.85 | $15.85 | 166,200 | — | — |
| 2016-10-03 | $15.61 | $15.61 | 105,500 | — | — |
| 2016-09-30 | $15.82 | $15.82 | 160,200 | — | — |
| 2016-09-29 | $15.36 | $15.36 | 125,200 | — | — |
| 2016-09-28 | $15.82 | $15.82 | 194,600 | — | — |
| 2016-09-27 | $16.05 | $16.05 | 109,300 | — | — |
| 2016-09-26 | $15.84 | $15.84 | 139,900 | — | — |
| 2016-09-23 | $16.14 | $16.14 | 96,400 | — | — |
| 2016-09-22 | $16.50 | $16.50 | 219,800 | — | — |
| 2016-09-21 | $15.96 | $15.96 | 141,700 | — | — |
| 2016-09-20 | $15.97 | $15.97 | 138,900 | — | — |
| 2016-09-19 | $16.15 | $16.15 | 114,700 | — | — |
| 2016-09-16 | $16.24 | $16.24 | 339,600 | — | — |
| 2016-09-15 | $16.24 | $16.24 | 244,400 | — | — |
| 2016-09-14 | $15.74 | $15.74 | 163,800 | — | — |
| 2016-09-13 | $15.96 | $15.96 | 158,900 | — | — |
| 2016-09-12 | $16.51 | $16.51 | 200,000 | — | — |
| 2016-09-09 | $16.13 | $16.13 | 187,500 | — | — |
| 2016-09-08 | $17.17 | $17.17 | 523,600 | — | — |
| 2016-09-07 | $17.19 | $17.19 | 213,200 | — | — |
| 2016-09-06 | $16.99 | $16.99 | 396,200 | — | — |
| 2016-09-02 | $15.89 | $15.89 | 254,100 | — | — |
| 2016-09-01 | $15.50 | $15.50 | 197,000 | — | — |
| 2016-08-31 | $15.39 | $15.39 | 165,600 | — | — |
| 2016-08-30 | $15.35 | $15.35 | 137,200 | — | — |
| 2016-08-29 | $15.05 | $15.05 | 155,500 | — | — |
| 2016-08-26 | $14.74 | $14.74 | 146,500 | — | — |
| 2016-08-25 | $14.58 | $14.58 | 131,400 | — | — |
| 2016-08-24 | $14.76 | $14.76 | 135,900 | — | — |
| 2016-08-23 | $14.88 | $14.88 | 122,400 | — | — |
| 2016-08-22 | $14.77 | $14.77 | 141,300 | — | — |
| 2016-08-19 | $14.54 | $14.54 | 340,100 | — | — |
| 2016-08-18 | $14.57 | $14.57 | 198,200 | — | — |
| 2016-08-17 | $14.90 | $14.90 | 172,000 | — | — |
| 2016-08-16 | $15.72 | $15.72 | 231,500 | — | — |
| 2016-08-15 | $15.87 | $15.87 | 236,500 | — | — |
| 2016-08-12 | $15.48 | $15.48 | 232,700 | — | — |
| 2016-08-11 | $14.89 | $14.89 | 148,900 | — | — |
| 2016-08-10 | $14.52 | $14.52 | 157,900 | — | — |
| 2016-08-09 | $14.52 | $14.52 | 257,400 | — | — |
| 2016-08-08 | $14.05 | $14.05 | 495,500 | — | — |
| 2016-08-05 | $13.54 | $13.54 | 733,300 | — | — |
| 2016-08-04 | $14.82 | $14.82 | 183,900 | — | — |
| 2016-08-03 | $15.16 | $15.16 | 159,400 | — | — |
| 2016-08-02 | $15.00 | $15.00 | 175,400 | — | — |
| 2016-08-01 | $15.22 | $15.22 | 205,400 | — | — |
| 2016-07-29 | $15.19 | $15.19 | 422,500 | — | — |
| 2016-07-28 | $14.72 | $14.72 | 208,100 | — | — |
| 2016-07-27 | $14.90 | $14.90 | 154,500 | — | — |
| 2016-07-26 | $14.95 | $14.95 | 180,100 | — | — |
| 2016-07-25 | $14.98 | $14.98 | 81,900 | — | — |
| 2016-07-22 | $15.31 | $15.31 | 69,600 | — | — |
| 2016-07-21 | $15.24 | $15.24 | 119,500 | — | — |
| 2016-07-20 | $15.46 | $15.46 | 106,200 | — | — |
| 2016-07-19 | $15.05 | $15.05 | 145,400 | — | — |
| 2016-07-18 | $15.38 | $15.38 | 72,100 | — | — |
| 2016-07-15 | $15.51 | $15.51 | 183,000 | — | — |
| 2016-07-14 | $15.52 | $15.52 | 168,900 | — | — |
| 2016-07-13 | $15.32 | $15.32 | 82,900 | — | — |
| 2016-07-12 | $15.48 | $15.48 | 133,800 | — | — |
| 2016-07-11 | $15.31 | $15.31 | 90,800 | — | — |
| 2016-07-08 | $15.20 | $15.20 | 170,400 | — | — |
| 2016-07-07 | $15.00 | $15.00 | 140,100 | — | — |
| 2016-07-06 | $14.95 | $14.95 | 408,200 | — | — |
| 2016-07-05 | $14.48 | $14.48 | 115,500 | — | — |
| 2016-07-01 | $14.44 | $14.44 | 201,100 | — | — |
| 2016-06-30 | $14.13 | $14.13 | 407,500 | — | — |
| 2016-06-29 | $14.39 | $14.39 | 218,700 | — | — |
| 2016-06-28 | $14.35 | $14.35 | 164,500 | — | — |
| 2016-06-27 | $14.11 | $14.11 | 198,600 | — | — |
| 2016-06-24 | $14.46 | $14.46 | 649,600 | — | — |
| 2016-06-23 | $15.12 | $15.12 | 173,100 | — | — |
| 2016-06-22 | $14.67 | $14.67 | 135,200 | — | — |
| 2016-06-21 | $14.81 | $14.81 | 98,200 | — | — |
| 2016-06-20 | $15.11 | $15.11 | 203,800 | — | — |
| 2016-06-17 | $14.79 | $14.79 | 687,600 | — | — |
| 2016-06-16 | $15.58 | $15.58 | 158,800 | — | — |
| 2016-06-15 | $15.20 | $15.20 | 250,000 | — | — |
| 2016-06-14 | $14.99 | $14.99 | 143,500 | — | — |
| 2016-06-13 | $15.44 | $15.44 | 149,600 | — | — |
| 2016-06-10 | $15.47 | $15.47 | 92,600 | — | — |
| 2016-06-09 | $15.91 | $15.91 | 270,900 | — | — |
| 2016-06-08 | $15.91 | $15.91 | 176,400 | — | — |
| 2016-06-07 | $15.73 | $15.73 | 366,800 | — | — |
| 2016-06-06 | $14.97 | $14.97 | 120,500 | — | — |
| 2016-06-03 | $14.91 | $14.91 | 174,100 | — | — |
| 2016-06-02 | $15.30 | $15.30 | 506,500 | — | — |
| 2016-06-01 | $14.62 | $14.62 | 395,800 | — | — |
| 2016-05-31 | $14.49 | $14.49 | 321,200 | — | — |
| 2016-05-27 | $14.91 | $14.91 | 154,200 | — | — |
| 2016-05-26 | $14.64 | $14.64 | 139,800 | — | — |
| 2016-05-25 | $14.99 | $14.99 | 160,400 | — | — |
| 2016-05-24 | $14.92 | $14.92 | 196,000 | — | — |
| 2016-05-23 | $14.30 | $14.30 | 153,900 | — | — |
| 2016-05-20 | $14.15 | $14.15 | 150,400 | — | — |
| 2016-05-19 | $14.02 | $14.02 | 282,900 | — | — |
| 2016-05-18 | $13.80 | $13.80 | 288,500 | — | — |
| 2016-05-17 | $13.74 | $13.74 | 310,000 | — | — |
| 2016-05-16 | $13.70 | $13.70 | 257,600 | — | — |
| 2016-05-13 | $13.57 | $13.57 | 189,300 | — | — |
| 2016-05-12 | $13.78 | $13.78 | 188,700 | — | — |
| 2016-05-11 | $14.19 | $14.19 | 267,900 | — | — |
| 2016-05-10 | $14.15 | $14.15 | 165,500 | — | — |
| 2016-05-09 | $14.25 | $14.25 | 334,600 | — | — |
| 2016-05-06 | $13.96 | $13.96 | 286,600 | — | — |
| 2016-05-05 | $14.42 | $14.42 | 283,200 | — | — |
| 2016-05-04 | $14.38 | $14.38 | 388,600 | — | — |
| 2016-05-03 | $14.51 | $14.51 | 534,200 | — | — |
| 2016-05-02 | $14.90 | $14.90 | 527,600 | — | — |
| 2016-04-29 | $15.90 | $15.90 | 540,500 | — | — |
| 2016-04-28 | $17.01 | $17.01 | 244,200 | — | — |
| 2016-04-27 | $17.75 | $17.75 | 293,400 | — | — |
| 2016-04-26 | $17.49 | $17.49 | 375,200 | — | — |
| 2016-04-25 | $16.94 | $16.94 | 445,600 | — | — |
| 2016-04-22 | $16.60 | $16.60 | 164,700 | — | — |
| 2016-04-21 | $16.69 | $16.69 | 328,400 | — | — |
| 2016-04-20 | $16.35 | $16.35 | 214,100 | — | — |
| 2016-04-19 | $16.27 | $16.27 | 256,100 | — | — |
| 2016-04-18 | $16.47 | $16.47 | 203,900 | — | — |
| 2016-04-15 | $16.20 | $16.20 | 183,400 | — | — |
| 2016-04-14 | $16.17 | $16.17 | 266,000 | — | — |
| 2016-04-13 | $16.02 | $16.02 | 351,400 | — | — |
| 2016-04-12 | $15.67 | $15.67 | 330,500 | — | — |
| 2016-04-11 | $15.56 | $15.56 | 193,400 | — | — |
| 2016-04-08 | $15.79 | $15.79 | 504,000 | — | — |
| 2016-04-07 | $15.85 | $15.85 | 215,500 | — | — |
| 2016-04-06 | $16.22 | $16.22 | 231,800 | — | — |
| 2016-04-05 | $16.51 | $16.51 | 331,800 | — | — |
| 2016-04-04 | $17.50 | $17.50 | 792,700 | — | — |
| 2016-04-01 | $16.78 | $16.78 | 273,400 | — | — |
| 2016-03-31 | $16.83 | $16.83 | 376,600 | — | — |
| 2016-03-30 | $16.94 | $16.94 | 303,100 | — | — |
| 2016-03-29 | $17.00 | $17.00 | 768,400 | — | — |
| 2016-03-28 | $16.29 | $16.29 | 189,600 | — | — |
| 2016-03-24 | $16.02 | $16.02 | 212,700 | — | — |
| 2016-03-23 | $16.49 | $16.49 | 205,700 | — | — |
| 2016-03-22 | $17.18 | $17.18 | 219,300 | — | — |
| 2016-03-21 | $16.99 | $16.99 | 123,200 | — | — |
| 2016-03-18 | $17.15 | $17.15 | 228,600 | — | — |
| 2016-03-17 | $16.93 | $16.93 | 178,600 | — | — |
| 2016-03-16 | $17.37 | $17.37 | 361,400 | — | — |
| 2016-03-15 | $17.42 | $17.42 | 173,900 | — | — |
| 2016-03-14 | $18.32 | $18.32 | 252,600 | — | — |
| 2016-03-11 | $18.87 | $18.87 | 286,000 | — | — |
| 2016-03-10 | $17.79 | $17.79 | 1,408,600 | — | — |
| 2016-03-09 | $17.40 | $17.40 | 263,600 | — | — |
| 2016-03-08 | $16.85 | $16.85 | 259,100 | — | — |
| 2016-03-07 | $17.50 | $17.50 | 283,400 | — | — |
| 2016-03-04 | $16.75 | $16.75 | 266,000 | — | — |
| 2016-03-03 | $15.90 | $15.90 | 281,500 | — | — |
| 2016-03-02 | $15.29 | $15.29 | 320,700 | — | — |
| 2016-03-01 | $16.30 | $16.30 | 254,600 | — | — |
| 2016-02-29 | $16.57 | $16.57 | 305,900 | — | — |
| 2016-02-26 | $17.00 | $17.00 | 320,700 | — | — |
| 2016-02-25 | $16.50 | $16.50 | 188,000 | — | — |
| 2016-02-24 | $16.39 | $16.39 | 173,100 | — | — |
| 2016-02-23 | $16.80 | $16.80 | 191,700 | — | — |
| 2016-02-22 | $17.34 | $17.34 | 175,400 | — | — |
| 2016-02-19 | $17.15 | $17.15 | 212,900 | — | — |
| 2016-02-18 | $17.22 | $17.22 | 303,000 | — | — |
| 2016-02-17 | $17.95 | $17.95 | 151,000 | — | — |
| 2016-02-16 | $17.27 | $17.27 | 90,500 | — | — |
| 2016-02-12 | $16.53 | $16.53 | 182,600 | — | — |
| 2016-02-11 | $16.34 | $16.34 | 139,500 | — | — |
| 2016-02-10 | $16.55 | $16.55 | 142,300 | — | — |
| 2016-02-09 | $16.43 | $16.43 | 101,600 | — | — |
| 2016-02-08 | $16.48 | $16.48 | 137,400 | — | — |
| 2016-02-05 | $16.94 | $16.94 | 167,700 | — | — |
| 2016-02-04 | $17.77 | $17.77 | 144,500 | — | — |
| 2016-02-03 | $17.60 | $17.60 | 96,100 | — | — |
| 2016-02-02 | $17.71 | $17.71 | 71,000 | — | — |
| 2016-02-01 | $17.47 | $17.47 | 258,500 | — | — |
| 2016-01-29 | $17.48 | $17.48 | 249,500 | — | — |
| 2016-01-28 | $16.68 | $16.68 | 221,700 | — | — |
| 2016-01-27 | $17.95 | $17.95 | 138,100 | — | — |
| 2016-01-26 | $18.04 | $18.04 | 178,700 | — | — |
| 2016-01-25 | $18.43 | $18.43 | 106,700 | — | — |
| 2016-01-22 | $18.75 | $18.75 | 170,000 | — | — |
| 2016-01-21 | $18.62 | $18.62 | 212,400 | — | — |
| 2016-01-20 | $18.99 | $18.99 | 311,200 | — | — |
| 2016-01-19 | $18.58 | $18.58 | 238,100 | — | — |
| 2016-01-15 | $18.25 | $18.25 | 211,900 | — | — |
| 2016-01-14 | $18.75 | $18.75 | 119,000 | — | — |
| 2016-01-13 | $18.37 | $18.37 | 135,900 | — | — |
| 2016-01-12 | $18.74 | $18.74 | 222,100 | — | — |
| 2016-01-11 | $18.51 | $18.51 | 246,300 | — | — |
| 2016-01-08 | $19.41 | $19.41 | 288,400 | — | — |
| 2016-01-07 | $20.32 | $20.32 | 164,000 | — | — |
| 2016-01-06 | $21.14 | $21.14 | 61,500 | — | — |
| 2016-01-05 | $21.47 | $21.47 | 106,500 | — | — |
| 2016-01-04 | $21.16 | $21.16 | 196,200 | — | — |