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
- 2007-02-22 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 | $18.34 | $50.78 | 257,900 | — | — |
| 2016-12-29 | $18.34 | $50.78 | 183,000 | — | — |
| 2016-12-28 | $18.08 | $50.06 | 211,100 | — | — |
| 2016-12-27 | $18.35 | $50.81 | 137,400 | — | — |
| 2016-12-23 | $18.43 | $51.03 | 129,600 | — | — |
| 2016-12-22 | $18.43 | $51.03 | 243,400 | — | — |
| 2016-12-21 | $18.56 | $51.39 | 206,500 | — | — |
| 2016-12-20 | $18.53 | $51.31 | 168,800 | — | — |
| 2016-12-19 | $18.65 | $51.64 | 203,600 | — | — |
| 2016-12-16 | $18.23 | $50.48 | 1,042,700 | — | — |
| 2016-12-15 | $18.09 | $50.09 | 256,900 | — | — |
| 2016-12-14 | $17.99 | $49.81 | 336,000 | — | — |
| 2016-12-13 | $18.09 | $50.09 | 211,200 | — | — |
| 2016-12-12 | $18.37 | $50.86 | 343,400 | — | — |
| 2016-12-09 | $18.70 | $51.78 | 234,600 | — | — |
| 2016-12-08 | $18.68 | $51.72 | 192,400 | — | — |
| 2016-12-07 | $18.71 | $51.81 | 193,800 | — | — |
| 2016-12-06 | $18.62 | $51.56 | 185,500 | — | — |
| 2016-12-05 | $18.56 | $51.39 | 304,900 | — | — |
| 2016-12-02 | $19.08 | $51.58 | 224,800 | — | — |
| 2016-12-01 | $19.09 | $51.61 | 233,700 | — | — |
| 2016-11-30 | $19.11 | $51.66 | 246,500 | — | — |
| 2016-11-29 | $19.11 | $51.66 | 240,400 | — | — |
| 2016-11-28 | $19.10 | $51.64 | 161,800 | — | — |
| 2016-11-25 | $19.20 | $51.91 | 127,000 | — | — |
| 2016-11-23 | $18.99 | $51.34 | 180,300 | — | — |
| 2016-11-22 | $18.85 | $50.96 | 185,400 | — | — |
| 2016-11-21 | $18.90 | $51.10 | 236,900 | — | — |
| 2016-11-18 | $18.84 | $50.93 | 210,300 | — | — |
| 2016-11-17 | $18.66 | $50.45 | 212,700 | — | — |
| 2016-11-16 | $18.45 | $49.88 | 205,400 | — | — |
| 2016-11-15 | $18.26 | $49.37 | 193,000 | — | — |
| 2016-11-14 | $18.34 | $49.58 | 268,400 | — | — |
| 2016-11-11 | $18.30 | $49.48 | 332,100 | — | — |
| 2016-11-10 | $17.96 | $48.56 | 362,400 | — | — |
| 2016-11-09 | $17.52 | $47.37 | 348,900 | — | — |
| 2016-11-08 | $17.11 | $46.26 | 285,700 | — | — |
| 2016-11-07 | $16.76 | $45.31 | 551,700 | — | — |
| 2016-11-04 | $17.02 | $46.01 | 593,000 | — | — |
| 2016-11-03 | $17.83 | $48.20 | 790,500 | — | — |
| 2016-11-02 | $18.73 | $50.64 | 211,500 | — | — |
| 2016-11-01 | $19.04 | $51.48 | 185,000 | — | — |
| 2016-10-31 | $19.22 | $51.96 | 133,400 | — | — |
| 2016-10-28 | $19.32 | $52.23 | 143,300 | — | — |
| 2016-10-27 | $19.21 | $51.94 | 220,200 | — | — |
| 2016-10-26 | $19.37 | $52.37 | 185,100 | — | — |
| 2016-10-25 | $19.50 | $52.72 | 300,900 | — | — |
| 2016-10-24 | $19.69 | $53.23 | 148,600 | — | — |
| 2016-10-21 | $19.55 | $52.85 | 151,000 | — | — |
| 2016-10-20 | $19.34 | $52.29 | 107,100 | — | — |
| 2016-10-19 | $19.19 | $51.88 | 203,600 | — | — |
| 2016-10-18 | $19.31 | $52.21 | 128,100 | — | — |
| 2016-10-17 | $19.11 | $51.66 | 136,700 | — | — |
| 2016-10-14 | $19.08 | $51.58 | 153,500 | — | — |
| 2016-10-13 | $19.15 | $51.77 | 159,100 | — | — |
| 2016-10-12 | $19.25 | $52.04 | 134,600 | — | — |
| 2016-10-11 | $19.30 | $52.18 | 129,400 | — | — |
| 2016-10-10 | $19.31 | $52.21 | 109,400 | — | — |
| 2016-10-07 | $19.29 | $52.15 | 94,100 | — | — |
| 2016-10-06 | $19.48 | $52.67 | 89,400 | — | — |
| 2016-10-05 | $19.68 | $53.21 | 106,200 | — | — |
| 2016-10-04 | $19.79 | $53.50 | 159,300 | — | — |
| 2016-10-03 | $19.81 | $53.56 | 178,100 | — | — |
| 2016-09-30 | $19.70 | $53.26 | 315,500 | — | — |
| 2016-09-29 | $19.82 | $53.58 | 338,600 | — | — |
| 2016-09-28 | $19.65 | $53.12 | 218,800 | — | — |
| 2016-09-27 | $19.32 | $52.23 | 143,400 | — | — |
| 2016-09-26 | $19.21 | $51.94 | 115,600 | — | — |
| 2016-09-23 | $19.44 | $52.56 | 113,800 | — | — |
| 2016-09-22 | $19.50 | $52.72 | 184,500 | — | — |
| 2016-09-21 | $19.51 | $52.75 | 182,000 | — | — |
| 2016-09-20 | $19.43 | $52.53 | 111,400 | — | — |
| 2016-09-19 | $19.30 | $52.18 | 141,100 | — | — |
| 2016-09-16 | $19.46 | $52.61 | 276,900 | — | — |
| 2016-09-15 | $19.17 | $51.83 | 156,800 | — | — |
| 2016-09-14 | $18.91 | $51.12 | 249,800 | — | — |
| 2016-09-13 | $19.11 | $51.66 | 216,800 | — | — |
| 2016-09-12 | $19.37 | $52.37 | 304,400 | — | — |
| 2016-09-09 | $19.49 | $52.69 | 279,600 | — | — |
| 2016-09-08 | $19.73 | $53.34 | 200,500 | — | — |
| 2016-09-07 | $19.78 | $53.48 | 223,900 | — | — |
| 2016-09-06 | $19.82 | $53.58 | 367,600 | — | — |
| 2016-09-02 | $19.87 | $53.72 | 317,300 | — | — |
| 2016-09-01 | $20.13 | $53.21 | 359,600 | — | — |
| 2016-08-31 | $20.12 | $53.18 | 320,400 | — | — |
| 2016-08-30 | $20.18 | $53.34 | 277,400 | — | — |
| 2016-08-29 | $20.09 | $53.10 | 360,500 | — | — |
| 2016-08-26 | $19.85 | $52.47 | 335,000 | — | — |
| 2016-08-25 | $19.84 | $52.44 | 205,900 | — | — |
| 2016-08-24 | $19.97 | $52.78 | 406,400 | — | — |
| 2016-08-23 | $19.89 | $52.57 | 268,800 | — | — |
| 2016-08-22 | $19.81 | $52.36 | 271,000 | — | — |
| 2016-08-19 | $19.79 | $52.31 | 140,300 | — | — |
| 2016-08-18 | $19.91 | $52.62 | 342,500 | — | — |
| 2016-08-17 | $19.62 | $51.86 | 200,400 | — | — |
| 2016-08-16 | $19.64 | $51.91 | 223,500 | — | — |
| 2016-08-15 | $19.66 | $51.96 | 188,700 | — | — |
| 2016-08-12 | $19.66 | $51.96 | 192,200 | — | — |
| 2016-08-11 | $19.56 | $51.70 | 329,500 | — | — |
| 2016-08-10 | $19.79 | $52.31 | 289,100 | — | — |
| 2016-08-09 | $19.79 | $52.31 | 373,300 | — | — |
| 2016-08-08 | $19.79 | $52.31 | 311,700 | — | — |
| 2016-08-05 | $19.89 | $52.57 | 372,100 | — | — |
| 2016-08-04 | $19.81 | $52.36 | 482,300 | — | — |
| 2016-08-03 | $19.87 | $52.52 | 367,200 | — | — |
| 2016-08-02 | $19.75 | $52.20 | 309,200 | — | — |
| 2016-08-01 | $19.78 | $52.28 | 349,200 | — | — |
| 2016-07-29 | $19.89 | $52.57 | 511,800 | — | — |
| 2016-07-28 | $19.77 | $52.25 | 438,700 | — | — |
| 2016-07-27 | $19.77 | $52.25 | 683,900 | — | — |
| 2016-07-26 | $19.80 | $52.33 | 3,112,400 | — | — |
| 2016-07-25 | $20.52 | $54.24 | 86,600 | — | — |
| 2016-07-22 | $20.55 | $54.32 | 99,200 | — | — |
| 2016-07-21 | $20.40 | $53.92 | 183,300 | — | — |
| 2016-07-20 | $20.31 | $53.68 | 102,900 | — | — |
| 2016-07-19 | $20.25 | $53.52 | 91,400 | — | — |
| 2016-07-18 | $20.16 | $53.29 | 134,500 | — | — |
| 2016-07-15 | $20.01 | $52.89 | 168,100 | — | — |
| 2016-07-14 | $19.77 | $52.25 | 97,300 | — | — |
| 2016-07-13 | $19.79 | $52.31 | 93,600 | — | — |
| 2016-07-12 | $19.87 | $52.52 | 112,900 | — | — |
| 2016-07-11 | $19.84 | $52.44 | 125,700 | — | — |
| 2016-07-08 | $19.65 | $51.94 | 122,800 | — | — |
| 2016-07-07 | $19.60 | $51.81 | 79,900 | — | — |
| 2016-07-06 | $19.42 | $51.33 | 102,200 | — | — |
| 2016-07-05 | $19.34 | $51.12 | 75,700 | — | — |
| 2016-07-01 | $19.56 | $51.70 | 146,500 | — | — |
| 2016-06-30 | $19.38 | $51.22 | 186,800 | — | — |
| 2016-06-29 | $19.20 | $50.75 | 282,700 | — | — |
| 2016-06-28 | $18.69 | $49.40 | 147,500 | — | — |
| 2016-06-27 | $18.36 | $48.53 | 169,100 | — | — |
| 2016-06-24 | $18.77 | $49.61 | 171,600 | — | — |
| 2016-06-23 | $18.81 | $49.72 | 143,500 | — | — |
| 2016-06-22 | $18.58 | $49.11 | 159,700 | — | — |
| 2016-06-21 | $18.61 | $49.19 | 163,500 | — | — |
| 2016-06-20 | $18.53 | $48.98 | 68,700 | — | — |
| 2016-06-17 | $18.51 | $48.92 | 261,700 | — | — |
| 2016-06-16 | $18.60 | $49.16 | 119,500 | — | — |
| 2016-06-15 | $18.56 | $49.06 | 119,900 | — | — |
| 2016-06-14 | $18.38 | $48.58 | 192,500 | — | — |
| 2016-06-13 | $18.44 | $48.74 | 97,300 | — | — |
| 2016-06-10 | $18.58 | $49.11 | 171,500 | — | — |
| 2016-06-09 | $18.48 | $48.84 | 147,900 | — | — |
| 2016-06-08 | $18.54 | $49.00 | 152,500 | — | — |
| 2016-06-07 | $18.30 | $48.37 | 396,800 | — | — |
| 2016-06-06 | $18.63 | $49.24 | 347,300 | — | — |
| 2016-06-03 | $19.18 | $49.51 | 331,600 | — | — |
| 2016-06-02 | $18.97 | $48.96 | 175,400 | — | — |
| 2016-06-01 | $19.08 | $49.25 | 155,900 | — | — |
| 2016-05-31 | $18.65 | $48.14 | 146,800 | — | — |
| 2016-05-27 | $18.66 | $48.16 | 162,500 | — | — |
| 2016-05-26 | $18.36 | $47.39 | 100,800 | — | — |
| 2016-05-25 | $18.37 | $47.41 | 127,300 | — | — |
| 2016-05-24 | $18.14 | $46.82 | 135,100 | — | — |
| 2016-05-23 | $18.18 | $46.92 | 186,100 | — | — |
| 2016-05-20 | $17.94 | $46.31 | 139,000 | — | — |
| 2016-05-19 | $17.79 | $45.92 | 193,000 | — | — |
| 2016-05-18 | $18.17 | $46.90 | 182,200 | — | — |
| 2016-05-17 | $18.32 | $47.29 | 170,800 | — | — |
| 2016-05-16 | $18.21 | $47.00 | 239,700 | — | — |
| 2016-05-13 | $18.12 | $46.77 | 343,400 | — | — |
| 2016-05-12 | $18.31 | $47.26 | 226,100 | — | — |
| 2016-05-11 | $18.61 | $48.03 | 173,600 | — | — |
| 2016-05-10 | $18.46 | $47.65 | 487,700 | — | — |
| 2016-05-09 | $17.34 | $44.76 | 602,100 | — | — |
| 2016-05-06 | $17.38 | $44.86 | 539,600 | — | — |
| 2016-05-05 | $16.59 | $42.82 | 2,000,300 | — | — |
| 2016-05-04 | $19.99 | $51.60 | 95,600 | — | — |
| 2016-05-03 | $19.73 | $50.93 | 113,800 | — | — |
| 2016-05-02 | $19.94 | $51.47 | 199,000 | — | — |
| 2016-04-29 | $21.25 | $54.85 | 109,800 | — | — |
| 2016-04-28 | $21.01 | $54.23 | 95,600 | — | — |
| 2016-04-27 | $21.00 | $54.20 | 84,200 | — | — |
| 2016-04-26 | $21.17 | $54.64 | 81,700 | — | — |
| 2016-04-25 | $20.95 | $54.07 | 55,900 | — | — |
| 2016-04-22 | $20.82 | $53.74 | 113,400 | — | — |
| 2016-04-21 | $20.64 | $53.27 | 104,600 | — | — |
| 2016-04-20 | $20.83 | $53.76 | 101,200 | — | — |
| 2016-04-19 | $20.54 | $53.02 | 137,800 | — | — |
| 2016-04-18 | $20.42 | $52.71 | 115,500 | — | — |
| 2016-04-15 | $20.56 | $53.07 | 59,700 | — | — |
| 2016-04-14 | $20.69 | $53.40 | 63,200 | — | — |
| 2016-04-13 | $20.91 | $53.97 | 76,700 | — | — |
| 2016-04-12 | $20.86 | $53.84 | 97,000 | — | — |
| 2016-04-11 | $20.39 | $52.63 | 66,600 | — | — |
| 2016-04-08 | $20.73 | $53.51 | 94,000 | — | — |
| 2016-04-07 | $20.20 | $52.14 | 69,300 | — | — |
| 2016-04-06 | $20.33 | $52.47 | 159,000 | — | — |
| 2016-04-05 | $20.08 | $51.83 | 101,300 | — | — |
| 2016-04-04 | $19.77 | $51.03 | 235,100 | — | — |
| 2016-04-01 | $20.86 | $53.84 | 86,100 | — | — |
| 2016-03-31 | $20.58 | $53.12 | 124,700 | — | — |
| 2016-03-30 | $20.24 | $52.24 | 136,300 | — | — |
| 2016-03-29 | $20.57 | $53.09 | 102,700 | — | — |
| 2016-03-28 | $19.78 | $51.05 | 108,900 | — | — |
| 2016-03-24 | $20.09 | $51.85 | 192,000 | — | — |
| 2016-03-23 | $19.77 | $51.03 | 184,000 | — | — |
| 2016-03-22 | $19.82 | $51.16 | 101,900 | — | — |
| 2016-03-21 | $20.11 | $51.91 | 142,100 | — | — |
| 2016-03-18 | $20.00 | $51.62 | 224,400 | — | — |
| 2016-03-17 | $19.70 | $50.85 | 148,600 | — | — |
| 2016-03-16 | $19.21 | $49.58 | 122,200 | — | — |
| 2016-03-15 | $18.62 | $48.06 | 64,900 | — | — |
| 2016-03-14 | $18.66 | $48.16 | 65,600 | — | — |
| 2016-03-11 | $18.89 | $48.76 | 146,300 | — | — |
| 2016-03-10 | $18.19 | $46.95 | 174,400 | — | — |
| 2016-03-09 | $18.36 | $47.39 | 144,600 | — | — |
| 2016-03-08 | $18.59 | $47.98 | 138,600 | — | — |
| 2016-03-07 | $19.14 | $49.40 | 158,900 | — | — |
| 2016-03-04 | $19.29 | $48.40 | 237,200 | — | — |
| 2016-03-03 | $19.36 | $48.57 | 142,100 | — | — |
| 2016-03-02 | $18.93 | $47.49 | 97,400 | — | — |
| 2016-03-01 | $18.40 | $46.16 | 133,300 | — | — |
| 2016-02-29 | $18.80 | $47.17 | 166,200 | — | — |
| 2016-02-26 | $17.89 | $44.88 | 160,100 | — | — |
| 2016-02-25 | $18.10 | $45.41 | 148,000 | — | — |
| 2016-02-24 | $17.71 | $44.43 | 101,900 | — | — |
| 2016-02-23 | $17.50 | $43.90 | 130,500 | — | — |
| 2016-02-22 | $17.33 | $43.48 | 107,200 | — | — |
| 2016-02-19 | $17.52 | $43.96 | 115,100 | — | — |
| 2016-02-18 | $17.76 | $44.56 | 84,900 | — | — |
| 2016-02-17 | $17.76 | $44.56 | 94,100 | — | — |
| 2016-02-16 | $17.30 | $43.40 | 191,300 | — | — |
| 2016-02-12 | $17.49 | $43.88 | 133,100 | — | — |
| 2016-02-11 | $17.25 | $43.28 | 165,600 | — | — |
| 2016-02-10 | $17.22 | $43.20 | 71,700 | — | — |
| 2016-02-09 | $17.26 | $43.30 | 140,000 | — | — |
| 2016-02-08 | $17.66 | $44.31 | 133,600 | — | — |
| 2016-02-05 | $18.03 | $45.23 | 82,300 | — | — |
| 2016-02-04 | $18.11 | $45.44 | 113,300 | — | — |
| 2016-02-03 | $17.53 | $43.98 | 73,600 | — | — |
| 2016-02-02 | $17.41 | $43.68 | 59,300 | — | — |
| 2016-02-01 | $17.91 | $44.93 | 109,900 | — | — |
| 2016-01-29 | $17.93 | $44.98 | 137,500 | — | — |
| 2016-01-28 | $17.49 | $43.88 | 84,300 | — | — |
| 2016-01-27 | $17.50 | $43.90 | 104,400 | — | — |
| 2016-01-26 | $17.41 | $43.68 | 78,100 | — | — |
| 2016-01-25 | $17.13 | $42.98 | 99,700 | — | — |
| 2016-01-22 | $17.47 | $43.83 | 153,700 | — | — |
| 2016-01-21 | $16.62 | $41.70 | 165,400 | — | — |
| 2016-01-20 | $16.22 | $40.69 | 313,400 | — | — |
| 2016-01-19 | $16.63 | $41.72 | 213,100 | — | — |
| 2016-01-15 | $17.27 | $43.33 | 216,600 | — | — |
| 2016-01-14 | $17.24 | $43.25 | 219,400 | — | — |
| 2016-01-13 | $17.05 | $42.78 | 205,500 | — | — |
| 2016-01-12 | $17.97 | $45.08 | 188,400 | — | — |
| 2016-01-11 | $18.08 | $45.36 | 228,300 | — | — |
| 2016-01-08 | $18.94 | $47.52 | 223,300 | — | — |
| 2016-01-07 | $19.23 | $48.25 | 199,800 | — | — |
| 2016-01-06 | $19.73 | $49.50 | 229,500 | — | — |
| 2016-01-05 | $19.62 | $49.22 | 109,100 | — | — |
| 2016-01-04 | $19.37 | $48.60 | 103,400 | — | — |