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
- 2002-08-23 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 | $17.35 | $27.20 | 422,300 | — | — |
| 2016-12-29 | $17.30 | $27.12 | 555,800 | — | — |
| 2016-12-28 | $17.40 | $27.28 | 782,100 | — | — |
| 2016-12-27 | $17.55 | $27.51 | 696,900 | — | — |
| 2016-12-23 | $17.55 | $27.51 | 1,126,400 | — | — |
| 2016-12-22 | $17.75 | $27.82 | 765,100 | — | — |
| 2016-12-21 | $17.70 | $27.75 | 890,600 | — | — |
| 2016-12-20 | $17.75 | $27.82 | 1,669,200 | — | — |
| 2016-12-19 | $17.10 | $26.81 | 1,527,300 | — | — |
| 2016-12-16 | $16.65 | $26.10 | 5,987,600 | — | — |
| 2016-12-15 | $16.25 | $25.47 | 921,500 | — | — |
| 2016-12-14 | $16.05 | $25.16 | 1,298,200 | — | — |
| 2016-12-13 | $16.10 | $25.24 | 846,900 | — | — |
| 2016-12-12 | $16.00 | $24.88 | 1,244,600 | — | — |
| 2016-12-09 | $16.40 | $25.50 | 957,900 | — | — |
| 2016-12-08 | $16.35 | $25.42 | 1,291,900 | — | — |
| 2016-12-07 | $15.75 | $24.49 | 1,128,200 | — | — |
| 2016-12-06 | $16.00 | $24.88 | 1,237,100 | — | — |
| 2016-12-05 | $15.35 | $23.87 | 1,422,100 | — | — |
| 2016-12-02 | $14.85 | $23.09 | 833,800 | — | — |
| 2016-12-01 | $14.85 | $23.09 | 956,100 | — | — |
| 2016-11-30 | $15.10 | $23.48 | 1,006,200 | — | — |
| 2016-11-29 | $15.30 | $23.79 | 897,100 | — | — |
| 2016-11-28 | $15.35 | $23.87 | 1,259,400 | — | — |
| 2016-11-25 | $15.40 | $23.94 | 431,800 | — | — |
| 2016-11-23 | $15.55 | $24.18 | 798,000 | — | — |
| 2016-11-22 | $15.30 | $23.79 | 1,853,500 | — | — |
| 2016-11-21 | $14.80 | $23.01 | 656,400 | — | — |
| 2016-11-18 | $14.80 | $23.01 | 823,200 | — | — |
| 2016-11-17 | $14.20 | $22.08 | 1,436,600 | — | — |
| 2016-11-16 | $14.80 | $23.01 | 1,325,100 | — | — |
| 2016-11-15 | $14.80 | $23.01 | 1,875,000 | — | — |
| 2016-11-14 | $14.45 | $22.47 | 2,060,400 | — | — |
| 2016-11-11 | $13.90 | $21.61 | 2,538,300 | — | — |
| 2016-11-10 | $13.85 | $21.53 | 2,290,400 | — | — |
| 2016-11-09 | $13.70 | $21.30 | 2,195,900 | — | — |
| 2016-11-08 | $13.35 | $20.76 | 856,700 | — | — |
| 2016-11-07 | $13.40 | $20.83 | 1,044,500 | — | — |
| 2016-11-04 | $13.00 | $20.21 | 1,225,900 | — | — |
| 2016-11-03 | $12.70 | $19.75 | 1,532,600 | — | — |
| 2016-11-02 | $13.00 | $20.21 | 1,300,300 | — | — |
| 2016-11-01 | $13.15 | $20.45 | 1,982,000 | — | — |
| 2016-10-31 | $13.30 | $20.68 | 2,378,600 | — | — |
| 2016-10-28 | $12.68 | $19.72 | 2,364,000 | — | — |
| 2016-10-27 | $12.43 | $19.33 | 1,813,600 | — | — |
| 2016-10-26 | $12.68 | $19.72 | 1,899,000 | — | — |
| 2016-10-25 | $12.98 | $20.18 | 2,849,300 | — | — |
| 2016-10-24 | $13.03 | $20.26 | 3,146,000 | — | — |
| 2016-10-21 | $13.24 | $20.59 | 4,347,300 | — | — |
| 2016-10-20 | $13.65 | $21.22 | 9,267,000 | — | — |
| 2016-10-19 | $13.33 | $20.73 | 16,540,400 | — | — |
| 2016-10-18 | $11.26 | $17.51 | 17,249,200 | — | — |
| 2016-10-17 | $15.87 | $24.67 | 1,129,700 | — | — |
| 2016-10-14 | $16.50 | $25.65 | 1,285,900 | — | — |
| 2016-10-13 | $16.61 | $25.83 | 1,933,400 | — | — |
| 2016-10-12 | $17.44 | $27.12 | 455,800 | — | — |
| 2016-10-11 | $17.80 | $27.68 | 1,052,200 | — | — |
| 2016-10-10 | $17.85 | $27.75 | 521,600 | — | — |
| 2016-10-07 | $17.70 | $27.52 | 513,900 | — | — |
| 2016-10-06 | $17.71 | $27.54 | 357,100 | — | — |
| 2016-10-05 | $17.68 | $27.49 | 846,900 | — | — |
| 2016-10-04 | $17.56 | $27.30 | 730,500 | — | — |
| 2016-10-03 | $17.45 | $27.13 | 681,700 | — | — |
| 2016-09-30 | $17.46 | $27.15 | 1,215,400 | — | — |
| 2016-09-29 | $17.32 | $26.93 | 737,900 | — | — |
| 2016-09-28 | $17.47 | $27.16 | 933,900 | — | — |
| 2016-09-27 | $17.53 | $27.26 | 735,000 | — | — |
| 2016-09-26 | $17.61 | $27.38 | 602,400 | — | — |
| 2016-09-23 | $18.25 | $28.38 | 980,200 | — | — |
| 2016-09-22 | $18.41 | $28.62 | 2,700,100 | — | — |
| 2016-09-21 | $18.30 | $28.45 | 3,264,200 | — | — |
| 2016-09-20 | $19.89 | $30.93 | 714,600 | — | — |
| 2016-09-19 | $20.51 | $31.89 | 560,200 | — | — |
| 2016-09-16 | $20.39 | $31.70 | 1,150,200 | — | — |
| 2016-09-15 | $20.65 | $32.11 | 616,000 | — | — |
| 2016-09-14 | $20.74 | $32.25 | 543,200 | — | — |
| 2016-09-13 | $21.24 | $33.02 | 998,800 | — | — |
| 2016-09-12 | $21.46 | $33.18 | 506,300 | — | — |
| 2016-09-09 | $21.92 | $33.89 | 524,700 | — | — |
| 2016-09-08 | $22.02 | $34.05 | 518,300 | — | — |
| 2016-09-07 | $22.26 | $34.42 | 481,100 | — | — |
| 2016-09-06 | $22.52 | $34.82 | 486,800 | — | — |
| 2016-09-02 | $22.45 | $34.71 | 198,500 | — | — |
| 2016-09-01 | $22.25 | $34.40 | 232,800 | — | — |
| 2016-08-31 | $22.32 | $34.51 | 288,800 | — | — |
| 2016-08-30 | $22.22 | $34.35 | 238,500 | — | — |
| 2016-08-29 | $22.00 | $34.01 | 267,600 | — | — |
| 2016-08-26 | $21.98 | $33.98 | 343,500 | — | — |
| 2016-08-25 | $21.83 | $33.75 | 216,200 | — | — |
| 2016-08-24 | $21.95 | $33.94 | 347,000 | — | — |
| 2016-08-23 | $22.31 | $34.49 | 241,400 | — | — |
| 2016-08-22 | $22.09 | $34.15 | 275,000 | — | — |
| 2016-08-19 | $21.93 | $33.91 | 331,600 | — | — |
| 2016-08-18 | $21.89 | $33.84 | 395,700 | — | — |
| 2016-08-17 | $21.66 | $33.49 | 904,900 | — | — |
| 2016-08-16 | $22.67 | $35.05 | 405,500 | — | — |
| 2016-08-15 | $23.06 | $35.65 | 219,500 | — | — |
| 2016-08-12 | $22.68 | $35.07 | 144,500 | — | — |
| 2016-08-11 | $22.68 | $35.07 | 350,200 | — | — |
| 2016-08-10 | $22.38 | $34.60 | 239,700 | — | — |
| 2016-08-09 | $22.86 | $35.34 | 510,200 | — | — |
| 2016-08-08 | $23.12 | $35.75 | 442,200 | — | — |
| 2016-08-05 | $22.98 | $35.53 | 763,200 | — | — |
| 2016-08-04 | $21.85 | $33.78 | 429,300 | — | — |
| 2016-08-03 | $21.76 | $33.64 | 410,500 | — | — |
| 2016-08-02 | $21.45 | $33.16 | 239,600 | — | — |
| 2016-08-01 | $21.81 | $33.72 | 273,600 | — | — |
| 2016-07-29 | $22.18 | $34.29 | 409,100 | — | — |
| 2016-07-28 | $22.34 | $34.54 | 376,000 | — | — |
| 2016-07-27 | $22.32 | $34.51 | 480,300 | — | — |
| 2016-07-26 | $22.19 | $34.31 | 541,300 | — | — |
| 2016-07-25 | $21.91 | $33.88 | 939,300 | — | — |
| 2016-07-22 | $20.83 | $32.21 | 753,100 | — | — |
| 2016-07-21 | $19.69 | $30.44 | 481,400 | — | — |
| 2016-07-20 | $19.86 | $30.71 | 300,600 | — | — |
| 2016-07-19 | $19.86 | $30.71 | 359,900 | — | — |
| 2016-07-18 | $19.80 | $30.61 | 302,200 | — | — |
| 2016-07-15 | $19.82 | $30.64 | 545,000 | — | — |
| 2016-07-14 | $19.78 | $30.58 | 545,200 | — | — |
| 2016-07-13 | $19.09 | $29.52 | 319,500 | — | — |
| 2016-07-12 | $18.99 | $29.36 | 249,000 | — | — |
| 2016-07-11 | $18.75 | $28.99 | 238,200 | — | — |
| 2016-07-08 | $18.41 | $28.46 | 281,600 | — | — |
| 2016-07-07 | $18.25 | $28.22 | 461,500 | — | — |
| 2016-07-06 | $17.84 | $27.58 | 358,600 | — | — |
| 2016-07-05 | $17.47 | $27.01 | 503,100 | — | — |
| 2016-07-01 | $17.71 | $27.38 | 428,600 | — | — |
| 2016-06-30 | $18.10 | $27.98 | 485,500 | — | — |
| 2016-06-29 | $18.10 | $27.98 | 508,400 | — | — |
| 2016-06-28 | $17.95 | $27.75 | 1,093,700 | — | — |
| 2016-06-27 | $17.77 | $27.47 | 767,400 | — | — |
| 2016-06-24 | $18.77 | $29.02 | 1,673,900 | — | — |
| 2016-06-23 | $19.60 | $30.30 | 340,600 | — | — |
| 2016-06-22 | $19.25 | $29.76 | 255,400 | — | — |
| 2016-06-21 | $19.32 | $29.87 | 394,800 | — | — |
| 2016-06-20 | $19.27 | $29.79 | 488,000 | — | — |
| 2016-06-17 | $19.27 | $29.79 | 1,711,400 | — | — |
| 2016-06-16 | $19.13 | $29.58 | 467,100 | — | — |
| 2016-06-15 | $19.37 | $29.95 | 538,300 | — | — |
| 2016-06-14 | $19.12 | $29.56 | 545,700 | — | — |
| 2016-06-13 | $19.50 | $30.15 | 343,300 | — | — |
| 2016-06-10 | $19.90 | $30.58 | 265,400 | — | — |
| 2016-06-09 | $20.12 | $30.92 | 324,900 | — | — |
| 2016-06-08 | $20.50 | $31.50 | 329,200 | — | — |
| 2016-06-07 | $20.52 | $31.54 | 498,100 | — | — |
| 2016-06-06 | $20.45 | $31.43 | 680,800 | — | — |
| 2016-06-03 | $19.98 | $30.71 | 335,700 | — | — |
| 2016-06-02 | $20.19 | $31.03 | 476,100 | — | — |
| 2016-06-01 | $20.17 | $31.00 | 489,000 | — | — |
| 2016-05-31 | $20.06 | $30.83 | 1,059,800 | — | — |
| 2016-05-27 | $19.94 | $30.64 | 291,000 | — | — |
| 2016-05-26 | $20.11 | $30.91 | 632,000 | — | — |
| 2016-05-25 | $19.98 | $30.71 | 977,000 | — | — |
| 2016-05-24 | $19.56 | $30.06 | 947,900 | — | — |
| 2016-05-23 | $18.95 | $29.12 | 548,600 | — | — |
| 2016-05-20 | $18.99 | $29.18 | 1,245,800 | — | — |
| 2016-05-19 | $18.96 | $29.14 | 652,500 | — | — |
| 2016-05-18 | $19.15 | $29.43 | 1,051,100 | — | — |
| 2016-05-17 | $18.39 | $28.26 | 1,075,200 | — | — |
| 2016-05-16 | $18.96 | $29.14 | 765,700 | — | — |
| 2016-05-13 | $18.87 | $29.00 | 536,500 | — | — |
| 2016-05-12 | $19.27 | $29.61 | 573,800 | — | — |
| 2016-05-11 | $19.42 | $29.84 | 432,900 | — | — |
| 2016-05-10 | $19.43 | $29.86 | 751,700 | — | — |
| 2016-05-09 | $19.33 | $29.71 | 633,200 | — | — |
| 2016-05-06 | $19.30 | $29.66 | 4,254,200 | — | — |
| 2016-05-05 | $20.76 | $31.90 | 730,200 | — | — |
| 2016-05-04 | $20.51 | $31.52 | 602,800 | — | — |
| 2016-05-03 | $19.87 | $30.54 | 292,300 | — | — |
| 2016-05-02 | $20.51 | $31.52 | 440,200 | — | — |
| 2016-04-29 | $20.35 | $31.27 | 509,700 | — | — |
| 2016-04-28 | $20.15 | $30.97 | 428,000 | — | — |
| 2016-04-27 | $20.46 | $31.44 | 517,400 | — | — |
| 2016-04-26 | $20.57 | $31.61 | 508,900 | — | — |
| 2016-04-25 | $19.92 | $30.61 | 535,200 | — | — |
| 2016-04-22 | $19.96 | $30.67 | 810,700 | — | — |
| 2016-04-21 | $18.95 | $29.12 | 1,049,000 | — | — |
| 2016-04-20 | $19.37 | $29.77 | 605,100 | — | — |
| 2016-04-19 | $19.16 | $29.45 | 617,800 | — | — |
| 2016-04-18 | $18.80 | $28.89 | 438,300 | — | — |
| 2016-04-15 | $18.35 | $28.20 | 204,000 | — | — |
| 2016-04-14 | $18.29 | $28.11 | 325,300 | — | — |
| 2016-04-13 | $18.08 | $27.79 | 544,200 | — | — |
| 2016-04-12 | $17.78 | $27.32 | 634,100 | — | — |
| 2016-04-11 | $17.27 | $26.54 | 759,600 | — | — |
| 2016-04-08 | $17.31 | $26.60 | 237,100 | — | — |
| 2016-04-07 | $17.15 | $26.36 | 394,500 | — | — |
| 2016-04-06 | $17.35 | $26.66 | 500,100 | — | — |
| 2016-04-05 | $17.52 | $26.92 | 519,200 | — | — |
| 2016-04-04 | $17.68 | $27.17 | 665,700 | — | — |
| 2016-04-01 | $17.57 | $27.00 | 718,200 | — | — |
| 2016-03-31 | $17.50 | $26.89 | 1,302,200 | — | — |
| 2016-03-30 | $17.11 | $26.29 | 794,000 | — | — |
| 2016-03-29 | $16.88 | $25.94 | 6,096,200 | — | — |
| 2016-03-28 | $16.89 | $25.96 | 2,609,400 | — | — |
| 2016-03-24 | $16.10 | $24.74 | 278,900 | — | — |
| 2016-03-23 | $16.20 | $24.90 | 262,700 | — | — |
| 2016-03-22 | $16.45 | $25.28 | 548,000 | — | — |
| 2016-03-21 | $16.36 | $25.14 | 334,800 | — | — |
| 2016-03-18 | $16.25 | $24.97 | 727,300 | — | — |
| 2016-03-17 | $16.10 | $24.74 | 391,300 | — | — |
| 2016-03-16 | $15.77 | $24.24 | 376,700 | — | — |
| 2016-03-15 | $15.70 | $24.13 | 318,200 | — | — |
| 2016-03-14 | $16.00 | $24.59 | 334,100 | — | — |
| 2016-03-11 | $16.04 | $24.65 | 1,087,200 | — | — |
| 2016-03-10 | $15.41 | $23.50 | 567,100 | — | — |
| 2016-03-09 | $15.40 | $23.48 | 676,400 | — | — |
| 2016-03-08 | $15.12 | $23.06 | 507,800 | — | — |
| 2016-03-07 | $15.45 | $23.56 | 705,800 | — | — |
| 2016-03-04 | $15.03 | $22.92 | 1,028,000 | — | — |
| 2016-03-03 | $14.83 | $22.61 | 6,224,900 | — | — |
| 2016-03-02 | $15.77 | $24.05 | 419,100 | — | — |
| 2016-03-01 | $15.92 | $24.28 | 539,700 | — | — |
| 2016-02-29 | $15.33 | $23.38 | 463,800 | — | — |
| 2016-02-26 | $15.57 | $23.74 | 302,000 | — | — |
| 2016-02-25 | $15.38 | $23.45 | 263,700 | — | — |
| 2016-02-24 | $15.07 | $22.98 | 165,500 | — | — |
| 2016-02-23 | $15.07 | $22.98 | 237,000 | — | — |
| 2016-02-22 | $14.87 | $22.67 | 269,500 | — | — |
| 2016-02-19 | $15.15 | $23.10 | 234,300 | — | — |
| 2016-02-18 | $15.13 | $23.07 | 332,900 | — | — |
| 2016-02-17 | $15.00 | $22.87 | 233,100 | — | — |
| 2016-02-16 | $15.07 | $22.98 | 284,500 | — | — |
| 2016-02-12 | $14.84 | $22.63 | 343,500 | — | — |
| 2016-02-11 | $14.50 | $22.11 | 345,400 | — | — |
| 2016-02-10 | $14.59 | $22.25 | 200,300 | — | — |
| 2016-02-09 | $14.43 | $22.00 | 318,500 | — | — |
| 2016-02-08 | $14.76 | $22.51 | 329,000 | — | — |
| 2016-02-05 | $14.97 | $22.83 | 428,100 | — | — |
| 2016-02-04 | $14.81 | $22.58 | 404,200 | — | — |
| 2016-02-03 | $15.34 | $23.39 | 356,100 | — | — |
| 2016-02-02 | $15.34 | $23.39 | 444,400 | — | — |
| 2016-02-01 | $15.08 | $22.99 | 529,800 | — | — |
| 2016-01-29 | $15.10 | $23.02 | 656,200 | — | — |
| 2016-01-28 | $14.73 | $22.46 | 899,600 | — | — |
| 2016-01-27 | $13.82 | $21.07 | 255,800 | — | — |
| 2016-01-26 | $13.81 | $21.06 | 122,800 | — | — |
| 2016-01-25 | $13.67 | $20.84 | 237,700 | — | — |
| 2016-01-22 | $13.90 | $21.20 | 337,000 | — | — |
| 2016-01-21 | $13.42 | $20.46 | 191,900 | — | — |
| 2016-01-20 | $13.67 | $20.84 | 366,700 | — | — |
| 2016-01-19 | $13.24 | $20.19 | 275,000 | — | — |
| 2016-01-15 | $13.48 | $20.55 | 251,600 | — | — |
| 2016-01-14 | $13.67 | $20.84 | 171,500 | — | — |
| 2016-01-13 | $13.81 | $21.06 | 284,200 | — | — |
| 2016-01-12 | $14.32 | $21.84 | 324,800 | — | — |
| 2016-01-11 | $14.31 | $21.82 | 329,500 | — | — |
| 2016-01-08 | $14.09 | $21.48 | 323,700 | — | — |
| 2016-01-07 | $14.34 | $21.87 | 395,600 | — | — |
| 2016-01-06 | $15.07 | $22.98 | 327,100 | — | — |
| 2016-01-05 | $14.95 | $22.80 | 194,600 | — | — |
| 2016-01-04 | $14.56 | $22.20 | 251,800 | — | — |