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
- 1999-01-13 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 | $21.21 | $44.80 | 282,700 | — | — |
| 2016-12-29 | $21.10 | $44.57 | 459,300 | — | — |
| 2016-12-28 | $20.91 | $44.16 | 308,600 | — | — |
| 2016-12-27 | $20.34 | $42.96 | 564,200 | — | — |
| 2016-12-23 | $20.34 | $42.96 | 462,400 | — | — |
| 2016-12-22 | $20.28 | $42.83 | 335,300 | — | — |
| 2016-12-21 | $20.53 | $43.36 | 544,300 | — | — |
| 2016-12-20 | $19.74 | $41.69 | 384,900 | — | — |
| 2016-12-19 | $19.90 | $42.03 | 737,400 | — | — |
| 2016-12-16 | $19.77 | $41.76 | 471,500 | — | — |
| 2016-12-15 | $19.94 | $42.12 | 645,600 | — | — |
| 2016-12-14 | $19.60 | $41.40 | 732,700 | — | — |
| 2016-12-13 | $19.83 | $41.88 | 426,900 | — | — |
| 2016-12-12 | $19.55 | $41.29 | 540,900 | — | — |
| 2016-12-09 | $19.12 | $40.38 | 849,300 | — | — |
| 2016-12-08 | $19.58 | $41.36 | 497,300 | — | — |
| 2016-12-07 | $19.48 | $41.14 | 546,800 | — | — |
| 2016-12-06 | $19.28 | $40.72 | 509,300 | — | — |
| 2016-12-05 | $18.83 | $39.77 | 1,036,200 | — | — |
| 2016-12-02 | $17.67 | $37.32 | 1,926,700 | — | — |
| 2016-12-01 | $15.61 | $32.97 | 1,017,500 | — | — |
| 2016-11-30 | $16.31 | $34.45 | 499,900 | — | — |
| 2016-11-29 | $16.32 | $34.47 | 293,400 | — | — |
| 2016-11-28 | $16.28 | $34.39 | 592,300 | — | — |
| 2016-11-25 | $15.34 | $32.40 | 477,100 | — | — |
| 2016-11-23 | $15.91 | $33.60 | 1,052,000 | — | — |
| 2016-11-22 | $16.76 | $35.40 | 521,800 | — | — |
| 2016-11-21 | $16.56 | $34.98 | 434,900 | — | — |
| 2016-11-18 | $15.79 | $33.35 | 552,300 | — | — |
| 2016-11-17 | $16.06 | $33.92 | 239,900 | — | — |
| 2016-11-16 | $16.09 | $33.98 | 797,200 | — | — |
| 2016-11-15 | $16.69 | $35.25 | 378,300 | — | — |
| 2016-11-14 | $16.25 | $34.32 | 625,300 | — | — |
| 2016-11-11 | $16.68 | $35.23 | 969,400 | — | — |
| 2016-11-10 | $16.91 | $35.72 | 802,900 | — | — |
| 2016-11-09 | $16.99 | $35.88 | 509,400 | — | — |
| 2016-11-08 | $17.48 | $36.92 | 367,100 | — | — |
| 2016-11-07 | $17.14 | $36.20 | 334,600 | — | — |
| 2016-11-04 | $16.24 | $34.30 | 606,800 | — | — |
| 2016-11-03 | $16.50 | $34.85 | 668,500 | — | — |
| 2016-11-02 | $17.41 | $36.77 | 230,700 | — | — |
| 2016-11-01 | $17.70 | $37.38 | 501,300 | — | — |
| 2016-10-31 | $17.75 | $37.49 | 486,800 | — | — |
| 2016-10-28 | $17.23 | $36.39 | 427,300 | — | — |
| 2016-10-27 | $17.49 | $36.94 | 360,900 | — | — |
| 2016-10-26 | $17.47 | $36.90 | 586,000 | — | — |
| 2016-10-25 | $18.02 | $38.06 | 574,300 | — | — |
| 2016-10-24 | $18.26 | $38.57 | 519,000 | — | — |
| 2016-10-21 | $17.97 | $37.95 | 473,300 | — | — |
| 2016-10-20 | $17.94 | $37.89 | 497,000 | — | — |
| 2016-10-19 | $17.53 | $37.03 | 668,600 | — | — |
| 2016-10-18 | $17.35 | $36.65 | 413,800 | — | — |
| 2016-10-17 | $17.27 | $36.48 | 756,700 | — | — |
| 2016-10-14 | $16.95 | $35.80 | 864,800 | — | — |
| 2016-10-13 | $16.49 | $34.83 | 406,200 | — | — |
| 2016-10-12 | $16.53 | $34.91 | 494,800 | — | — |
| 2016-10-11 | $16.35 | $34.53 | 1,067,900 | — | — |
| 2016-10-10 | $15.57 | $32.89 | 488,000 | — | — |
| 2016-10-07 | $15.17 | $32.04 | 192,500 | — | — |
| 2016-10-06 | $15.14 | $31.98 | 560,700 | — | — |
| 2016-10-05 | $15.70 | $31.53 | 422,100 | — | — |
| 2016-10-04 | $15.24 | $30.60 | 570,400 | — | — |
| 2016-10-03 | $16.02 | $32.17 | 500,100 | — | — |
| 2016-09-30 | $15.38 | $30.88 | 356,900 | — | — |
| 2016-09-29 | $15.74 | $31.61 | 731,600 | — | — |
| 2016-09-28 | $15.70 | $31.53 | 700,500 | — | — |
| 2016-09-27 | $14.22 | $28.55 | 179,100 | — | — |
| 2016-09-26 | $14.03 | $28.17 | 309,900 | — | — |
| 2016-09-23 | $14.16 | $28.43 | 258,400 | — | — |
| 2016-09-22 | $13.99 | $28.09 | 277,300 | — | — |
| 2016-09-21 | $14.25 | $28.61 | 448,200 | — | — |
| 2016-09-20 | $13.98 | $28.07 | 360,200 | — | — |
| 2016-09-19 | $14.19 | $28.49 | 195,700 | — | — |
| 2016-09-16 | $14.15 | $28.41 | 241,400 | — | — |
| 2016-09-15 | $14.01 | $28.13 | 200,100 | — | — |
| 2016-09-14 | $13.69 | $27.49 | 258,100 | — | — |
| 2016-09-13 | $13.81 | $27.73 | 327,000 | — | — |
| 2016-09-12 | $14.51 | $29.14 | 281,900 | — | — |
| 2016-09-09 | $14.16 | $28.43 | 543,400 | — | — |
| 2016-09-08 | $14.85 | $29.82 | 395,400 | — | — |
| 2016-09-07 | $15.06 | $30.24 | 259,500 | — | — |
| 2016-09-06 | $15.01 | $30.14 | 605,100 | — | — |
| 2016-09-02 | $15.08 | $30.28 | 754,500 | — | — |
| 2016-09-01 | $15.09 | $30.30 | 965,800 | — | — |
| 2016-08-31 | $14.82 | $29.76 | 896,000 | — | — |
| 2016-08-30 | $14.25 | $28.61 | 614,100 | — | — |
| 2016-08-29 | $13.62 | $27.35 | 436,800 | — | — |
| 2016-08-26 | $13.19 | $26.49 | 468,900 | — | — |
| 2016-08-25 | $13.47 | $27.05 | 317,800 | — | — |
| 2016-08-24 | $13.80 | $27.71 | 393,500 | — | — |
| 2016-08-23 | $13.87 | $27.85 | 675,000 | — | — |
| 2016-08-22 | $13.42 | $26.95 | 424,300 | — | — |
| 2016-08-19 | $13.65 | $27.41 | 393,800 | — | — |
| 2016-08-18 | $13.32 | $26.75 | 405,800 | — | — |
| 2016-08-17 | $13.50 | $27.11 | 545,000 | — | — |
| 2016-08-16 | $13.49 | $27.09 | 480,400 | — | — |
| 2016-08-15 | $13.83 | $27.77 | 441,100 | — | — |
| 2016-08-12 | $12.85 | $25.80 | 443,000 | — | — |
| 2016-08-11 | $13.43 | $26.97 | 352,800 | — | — |
| 2016-08-10 | $13.14 | $26.38 | 311,200 | — | — |
| 2016-08-09 | $13.11 | $26.32 | 354,300 | — | — |
| 2016-08-08 | $13.15 | $26.41 | 389,000 | — | — |
| 2016-08-05 | $13.14 | $26.38 | 711,000 | — | — |
| 2016-08-04 | $12.71 | $25.52 | 910,100 | — | — |
| 2016-08-03 | $11.32 | $22.73 | 477,900 | — | — |
| 2016-08-02 | $11.31 | $22.71 | 541,300 | — | — |
| 2016-08-01 | $11.69 | $23.47 | 404,600 | — | — |
| 2016-07-29 | $11.50 | $23.09 | 613,800 | — | — |
| 2016-07-28 | $11.40 | $22.89 | 340,700 | — | — |
| 2016-07-27 | $11.64 | $23.37 | 203,300 | — | — |
| 2016-07-26 | $11.74 | $23.57 | 252,300 | — | — |
| 2016-07-25 | $11.64 | $23.37 | 319,000 | — | — |
| 2016-07-22 | $11.85 | $23.79 | 567,300 | — | — |
| 2016-07-21 | $11.38 | $22.85 | 557,100 | — | — |
| 2016-07-20 | $11.67 | $23.43 | 394,300 | — | — |
| 2016-07-19 | $11.60 | $23.29 | 472,800 | — | — |
| 2016-07-18 | $11.55 | $23.19 | 339,800 | — | — |
| 2016-07-15 | $11.19 | $22.47 | 319,100 | — | — |
| 2016-07-14 | $11.25 | $22.59 | 396,100 | — | — |
| 2016-07-13 | $11.31 | $22.71 | 454,100 | — | — |
| 2016-07-12 | $11.25 | $22.59 | 879,400 | — | — |
| 2016-07-11 | $11.18 | $22.45 | 469,700 | — | — |
| 2016-07-08 | $11.17 | $22.43 | 466,000 | — | — |
| 2016-07-07 | $11.03 | $22.15 | 383,800 | — | — |
| 2016-07-06 | $11.19 | $22.47 | 586,100 | — | — |
| 2016-07-05 | $11.44 | $22.97 | 301,600 | — | — |
| 2016-07-01 | $11.98 | $24.06 | 448,400 | — | — |
| 2016-06-30 | $11.85 | $23.79 | 443,400 | — | — |
| 2016-06-29 | $11.83 | $23.75 | 329,400 | — | — |
| 2016-06-28 | $11.73 | $23.55 | 416,200 | — | — |
| 2016-06-27 | $11.09 | $22.27 | 553,700 | — | — |
| 2016-06-24 | $11.39 | $22.87 | 576,300 | — | — |
| 2016-06-23 | $12.02 | $24.14 | 591,900 | — | — |
| 2016-06-22 | $11.60 | $23.29 | 453,300 | — | — |
| 2016-06-21 | $11.59 | $23.27 | 281,100 | — | — |
| 2016-06-20 | $11.64 | $23.37 | 313,800 | — | — |
| 2016-06-17 | $11.32 | $22.73 | 281,200 | — | — |
| 2016-06-16 | $11.13 | $22.35 | 337,600 | — | — |
| 2016-06-15 | $10.99 | $22.07 | 538,500 | — | — |
| 2016-06-14 | $11.01 | $22.11 | 444,000 | — | — |
| 2016-06-13 | $11.30 | $22.69 | 379,500 | — | — |
| 2016-06-10 | $11.46 | $23.01 | 481,500 | — | — |
| 2016-06-09 | $11.78 | $23.65 | 402,900 | — | — |
| 2016-06-08 | $12.03 | $24.16 | 760,100 | — | — |
| 2016-06-07 | $11.92 | $23.94 | 711,100 | — | — |
| 2016-06-06 | $12.15 | $24.40 | 576,300 | — | — |
| 2016-06-03 | $12.08 | $24.26 | 354,600 | — | — |
| 2016-06-02 | $12.02 | $24.14 | 783,100 | — | — |
| 2016-06-01 | $11.83 | $23.75 | 433,500 | — | — |
| 2016-05-31 | $11.60 | $23.29 | 463,200 | — | — |
| 2016-05-27 | $11.64 | $23.37 | 706,300 | — | — |
| 2016-05-26 | $11.90 | $23.90 | 325,600 | — | — |
| 2016-05-25 | $11.69 | $23.47 | 597,400 | — | — |
| 2016-05-24 | $11.58 | $23.25 | 747,100 | — | — |
| 2016-05-23 | $11.06 | $22.21 | 694,500 | — | — |
| 2016-05-20 | $11.52 | $23.13 | 577,200 | — | — |
| 2016-05-19 | $11.23 | $22.55 | 518,200 | — | — |
| 2016-05-18 | $11.05 | $22.19 | 649,600 | — | — |
| 2016-05-17 | $11.21 | $22.51 | 696,800 | — | — |
| 2016-05-16 | $11.50 | $23.09 | 495,900 | — | — |
| 2016-05-13 | $11.61 | $23.31 | 888,600 | — | — |
| 2016-05-12 | $12.13 | $24.36 | 700,400 | — | — |
| 2016-05-11 | $12.01 | $24.12 | 795,400 | — | — |
| 2016-05-10 | $12.26 | $24.62 | 400,500 | — | — |
| 2016-05-09 | $12.25 | $24.60 | 627,100 | — | — |
| 2016-05-06 | $13.22 | $26.55 | 307,500 | — | — |
| 2016-05-05 | $13.51 | $27.13 | 257,900 | — | — |
| 2016-05-04 | $13.76 | $27.63 | 543,100 | — | — |
| 2016-05-03 | $13.32 | $26.75 | 531,000 | — | — |
| 2016-05-02 | $14.00 | $28.11 | 264,600 | — | — |
| 2016-04-29 | $14.25 | $28.61 | 265,800 | — | — |
| 2016-04-28 | $14.32 | $28.75 | 305,000 | — | — |
| 2016-04-27 | $14.30 | $28.71 | 496,200 | — | — |
| 2016-04-26 | $14.17 | $28.45 | 403,800 | — | — |
| 2016-04-25 | $13.87 | $27.85 | 322,300 | — | — |
| 2016-04-22 | $14.12 | $28.35 | 376,500 | — | — |
| 2016-04-21 | $14.03 | $28.17 | 239,300 | — | — |
| 2016-04-20 | $14.17 | $28.45 | 335,800 | — | — |
| 2016-04-19 | $14.47 | $29.06 | 294,700 | — | — |
| 2016-04-18 | $14.08 | $28.27 | 460,400 | — | — |
| 2016-04-15 | $13.98 | $28.07 | 345,100 | — | — |
| 2016-04-14 | $13.97 | $28.05 | 553,600 | — | — |
| 2016-04-13 | $13.98 | $28.07 | 550,600 | — | — |
| 2016-04-12 | $13.46 | $27.03 | 597,700 | — | — |
| 2016-04-11 | $13.34 | $26.79 | 620,000 | — | — |
| 2016-04-08 | $12.86 | $25.82 | 734,900 | — | — |
| 2016-04-07 | $12.43 | $24.96 | 879,800 | — | — |
| 2016-04-06 | $12.58 | $23.89 | 668,500 | — | — |
| 2016-04-05 | $12.50 | $23.73 | 748,000 | — | — |
| 2016-04-04 | $12.25 | $23.26 | 781,600 | — | — |
| 2016-04-01 | $13.57 | $25.76 | 720,500 | — | — |
| 2016-03-31 | $12.91 | $24.51 | 474,200 | — | — |
| 2016-03-30 | $13.03 | $24.74 | 438,800 | — | — |
| 2016-03-29 | $12.89 | $24.47 | 577,200 | — | — |
| 2016-03-28 | $12.86 | $24.42 | 426,600 | — | — |
| 2016-03-24 | $12.62 | $23.96 | 645,800 | — | — |
| 2016-03-23 | $13.28 | $25.21 | 1,440,200 | — | — |
| 2016-03-22 | $15.45 | $29.33 | 569,100 | — | — |
| 2016-03-21 | $15.30 | $29.05 | 575,700 | — | — |
| 2016-03-18 | $15.03 | $28.54 | 565,500 | — | — |
| 2016-03-17 | $14.75 | $28.01 | 803,800 | — | — |
| 2016-03-16 | $13.67 | $25.95 | 427,500 | — | — |
| 2016-03-15 | $13.61 | $25.84 | 612,400 | — | — |
| 2016-03-14 | $13.99 | $26.56 | 736,900 | — | — |
| 2016-03-11 | $13.37 | $25.38 | 537,900 | — | — |
| 2016-03-10 | $13.42 | $25.48 | 582,800 | — | — |
| 2016-03-09 | $13.22 | $25.10 | 1,113,900 | — | — |
| 2016-03-08 | $12.95 | $24.59 | 451,100 | — | — |
| 2016-03-07 | $13.45 | $25.54 | 328,700 | — | — |
| 2016-03-04 | $13.28 | $25.21 | 504,800 | — | — |
| 2016-03-03 | $13.30 | $25.25 | 443,700 | — | — |
| 2016-03-02 | $13.05 | $24.78 | 418,200 | — | — |
| 2016-03-01 | $12.93 | $24.55 | 680,000 | — | — |
| 2016-02-29 | $12.63 | $23.98 | 441,800 | — | — |
| 2016-02-26 | $12.45 | $23.64 | 305,200 | — | — |
| 2016-02-25 | $12.70 | $24.11 | 310,800 | — | — |
| 2016-02-24 | $12.65 | $24.02 | 424,900 | — | — |
| 2016-02-23 | $12.59 | $23.90 | 389,000 | — | — |
| 2016-02-22 | $13.06 | $24.80 | 451,200 | — | — |
| 2016-02-19 | $12.52 | $23.77 | 441,400 | — | — |
| 2016-02-18 | $12.77 | $24.25 | 437,200 | — | — |
| 2016-02-17 | $12.18 | $23.13 | 969,700 | — | — |
| 2016-02-16 | $11.82 | $22.44 | 640,400 | — | — |
| 2016-02-12 | $11.59 | $22.01 | 613,100 | — | — |
| 2016-02-11 | $11.39 | $21.63 | 370,400 | — | — |
| 2016-02-10 | $11.75 | $22.31 | 482,300 | — | — |
| 2016-02-09 | $11.69 | $22.20 | 259,500 | — | — |
| 2016-02-08 | $11.81 | $22.42 | 385,900 | — | — |
| 2016-02-05 | $12.14 | $23.05 | 406,000 | — | — |
| 2016-02-04 | $12.53 | $23.79 | 1,052,800 | — | — |
| 2016-02-03 | $12.25 | $23.26 | 683,100 | — | — |
| 2016-02-02 | $11.41 | $21.66 | 761,300 | — | — |
| 2016-02-01 | $11.90 | $22.59 | 503,800 | — | — |
| 2016-01-29 | $11.99 | $22.76 | 593,500 | — | — |
| 2016-01-28 | $11.45 | $21.74 | 918,500 | — | — |
| 2016-01-27 | $11.46 | $21.76 | 429,400 | — | — |
| 2016-01-26 | $11.59 | $22.01 | 604,100 | — | — |
| 2016-01-25 | $11.53 | $21.89 | 718,800 | — | — |
| 2016-01-22 | $11.83 | $22.46 | 838,900 | — | — |
| 2016-01-21 | $11.75 | $22.31 | 586,500 | — | — |
| 2016-01-20 | $12.12 | $23.01 | 749,300 | — | — |
| 2016-01-19 | $12.08 | $22.94 | 388,500 | — | — |
| 2016-01-15 | $12.24 | $23.24 | 661,600 | — | — |
| 2016-01-14 | $12.49 | $23.71 | 1,157,100 | — | — |
| 2016-01-13 | $12.79 | $24.28 | 1,021,700 | — | — |
| 2016-01-12 | $13.22 | $25.10 | 991,800 | — | — |
| 2016-01-11 | $13.74 | $26.09 | 638,000 | — | — |
| 2016-01-08 | $13.46 | $25.56 | 667,400 | — | — |
| 2016-01-07 | $13.48 | $25.59 | 1,524,900 | — | — |
| 2016-01-06 | $13.70 | $26.01 | 1,115,400 | — | — |
| 2016-01-05 | $12.84 | $24.38 | 964,200 | — | — |
| 2016-01-04 | $13.25 | $25.16 | 664,800 | — | — |