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
- 2014-06-18 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 | $21.00 | $21.00 | 34,700 | — | — |
| 2016-12-29 | $21.30 | $21.30 | 58,600 | — | — |
| 2016-12-28 | $21.40 | $21.40 | 170,600 | — | — |
| 2016-12-27 | $20.80 | $20.80 | 53,100 | — | — |
| 2016-12-23 | $20.65 | $20.65 | 56,500 | — | — |
| 2016-12-22 | $21.00 | $21.00 | 67,200 | — | — |
| 2016-12-21 | $21.30 | $21.30 | 306,100 | — | — |
| 2016-12-20 | $21.25 | $21.25 | 70,900 | — | — |
| 2016-12-19 | $20.95 | $20.95 | 63,400 | — | — |
| 2016-12-16 | $20.85 | $20.85 | 153,700 | — | — |
| 2016-12-15 | $20.45 | $20.45 | 106,500 | — | — |
| 2016-12-14 | $21.05 | $21.05 | 71,900 | — | — |
| 2016-12-13 | $21.50 | $21.50 | 72,300 | — | — |
| 2016-12-12 | $21.45 | $21.45 | 112,200 | — | — |
| 2016-12-09 | $21.60 | $21.60 | 99,400 | — | — |
| 2016-12-08 | $21.50 | $21.50 | 313,900 | — | — |
| 2016-12-07 | $21.30 | $21.30 | 135,400 | — | — |
| 2016-12-06 | $21.15 | $21.15 | 96,900 | — | — |
| 2016-12-05 | $20.45 | $20.45 | 151,700 | — | — |
| 2016-12-02 | $19.80 | $19.80 | 70,000 | — | — |
| 2016-12-01 | $20.30 | $20.30 | 118,400 | — | — |
| 2016-11-30 | $20.75 | $20.75 | 202,000 | — | — |
| 2016-11-29 | $21.05 | $21.05 | 521,600 | — | — |
| 2016-11-28 | $21.00 | $21.00 | 62,800 | — | — |
| 2016-11-25 | $21.45 | $21.45 | 36,800 | — | — |
| 2016-11-23 | $21.35 | $21.35 | 58,800 | — | — |
| 2016-11-22 | $21.00 | $21.00 | 130,800 | — | — |
| 2016-11-21 | $21.20 | $21.20 | 140,500 | — | — |
| 2016-11-18 | $21.35 | $21.35 | 80,400 | — | — |
| 2016-11-17 | $20.70 | $20.70 | 123,300 | — | — |
| 2016-11-16 | $20.45 | $20.45 | 87,500 | — | — |
| 2016-11-15 | $20.50 | $20.50 | 102,100 | — | — |
| 2016-11-14 | $20.65 | $20.65 | 82,300 | — | — |
| 2016-11-11 | $21.00 | $21.00 | 97,800 | — | — |
| 2016-11-10 | $20.40 | $20.40 | 86,400 | — | — |
| 2016-11-09 | $20.35 | $20.35 | 53,800 | — | — |
| 2016-11-08 | $19.85 | $19.85 | 34,200 | — | — |
| 2016-11-07 | $20.05 | $20.05 | 89,400 | — | — |
| 2016-11-04 | $19.85 | $19.85 | 104,300 | — | — |
| 2016-11-03 | $20.20 | $20.20 | 353,800 | — | — |
| 2016-11-02 | $19.20 | $19.20 | 270,600 | — | — |
| 2016-11-01 | $19.35 | $19.35 | 35,200 | — | — |
| 2016-10-31 | $19.70 | $19.70 | 49,500 | — | — |
| 2016-10-28 | $19.75 | $19.75 | 59,400 | — | — |
| 2016-10-27 | $19.95 | $19.95 | 23,800 | — | — |
| 2016-10-26 | $20.45 | $20.45 | 34,900 | — | — |
| 2016-10-25 | $20.40 | $20.40 | 51,200 | — | — |
| 2016-10-24 | $21.00 | $21.00 | 21,100 | — | — |
| 2016-10-21 | $20.70 | $20.70 | 31,600 | — | — |
| 2016-10-20 | $20.70 | $20.70 | 36,700 | — | — |
| 2016-10-19 | $20.80 | $20.80 | 130,900 | — | — |
| 2016-10-18 | $20.90 | $20.90 | 26,900 | — | — |
| 2016-10-17 | $20.95 | $20.95 | 39,500 | — | — |
| 2016-10-14 | $20.84 | $20.84 | 33,700 | — | — |
| 2016-10-13 | $20.76 | $20.76 | 67,700 | — | — |
| 2016-10-12 | $21.06 | $21.06 | 72,700 | — | — |
| 2016-10-11 | $20.45 | $20.45 | 53,700 | — | — |
| 2016-10-10 | $20.65 | $20.65 | 42,100 | — | — |
| 2016-10-07 | $20.47 | $20.47 | 49,000 | — | — |
| 2016-10-06 | $21.00 | $21.00 | 39,600 | — | — |
| 2016-10-05 | $21.12 | $21.12 | 73,700 | — | — |
| 2016-10-04 | $21.25 | $21.25 | 35,500 | — | — |
| 2016-10-03 | $21.19 | $21.19 | 55,400 | — | — |
| 2016-09-30 | $21.51 | $21.51 | 71,700 | — | — |
| 2016-09-29 | $21.18 | $21.18 | 58,400 | — | — |
| 2016-09-28 | $21.15 | $21.15 | 83,300 | — | — |
| 2016-09-27 | $20.83 | $20.83 | 39,500 | — | — |
| 2016-09-26 | $20.70 | $20.70 | 48,100 | — | — |
| 2016-09-23 | $20.87 | $20.87 | 41,500 | — | — |
| 2016-09-22 | $20.97 | $20.97 | 182,300 | — | — |
| 2016-09-21 | $19.79 | $19.79 | 53,800 | — | — |
| 2016-09-20 | $19.61 | $19.61 | 87,600 | — | — |
| 2016-09-19 | $19.97 | $19.97 | 95,400 | — | — |
| 2016-09-16 | $20.00 | $20.00 | 101,600 | — | — |
| 2016-09-15 | $20.47 | $20.47 | 113,400 | — | — |
| 2016-09-14 | $20.20 | $20.20 | 153,800 | — | — |
| 2016-09-13 | $19.59 | $19.59 | 49,700 | — | — |
| 2016-09-12 | $19.93 | $19.93 | 75,500 | — | — |
| 2016-09-09 | $19.41 | $19.41 | 85,900 | — | — |
| 2016-09-08 | $20.38 | $20.38 | 69,100 | — | — |
| 2016-09-07 | $20.71 | $20.71 | 312,700 | — | — |
| 2016-09-06 | $20.12 | $20.12 | 46,800 | — | — |
| 2016-09-02 | $20.27 | $20.27 | 78,700 | — | — |
| 2016-09-01 | $19.90 | $19.90 | 51,600 | — | — |
| 2016-08-31 | $19.69 | $19.69 | 53,400 | — | — |
| 2016-08-30 | $19.89 | $19.89 | 61,800 | — | — |
| 2016-08-29 | $19.91 | $19.91 | 23,600 | — | — |
| 2016-08-26 | $19.95 | $19.95 | 199,100 | — | — |
| 2016-08-25 | $20.20 | $20.20 | 81,200 | — | — |
| 2016-08-24 | $20.08 | $20.08 | 47,200 | — | — |
| 2016-08-23 | $19.84 | $19.84 | 35,700 | — | — |
| 2016-08-22 | $19.42 | $19.42 | 22,600 | — | — |
| 2016-08-19 | $19.59 | $19.59 | 91,900 | — | — |
| 2016-08-18 | $19.34 | $19.34 | 49,200 | — | — |
| 2016-08-17 | $19.19 | $19.19 | 61,700 | — | — |
| 2016-08-16 | $19.70 | $19.70 | 36,400 | — | — |
| 2016-08-15 | $19.70 | $19.70 | 32,400 | — | — |
| 2016-08-12 | $19.52 | $19.52 | 46,500 | — | — |
| 2016-08-11 | $19.56 | $19.56 | 48,200 | — | — |
| 2016-08-10 | $19.28 | $19.28 | 43,700 | — | — |
| 2016-08-09 | $19.44 | $19.44 | 212,100 | — | — |
| 2016-08-08 | $19.89 | $19.89 | 63,200 | — | — |
| 2016-08-05 | $20.28 | $20.28 | 141,300 | — | — |
| 2016-08-04 | $20.48 | $20.48 | 183,400 | — | — |
| 2016-08-03 | $19.99 | $19.99 | 258,700 | — | — |
| 2016-08-02 | $17.67 | $17.67 | 54,800 | — | — |
| 2016-08-01 | $17.74 | $17.74 | 63,600 | — | — |
| 2016-07-29 | $17.70 | $17.70 | 35,800 | — | — |
| 2016-07-28 | $18.33 | $18.33 | 26,900 | — | — |
| 2016-07-27 | $18.47 | $18.47 | 44,900 | — | — |
| 2016-07-26 | $18.40 | $18.40 | 106,300 | — | — |
| 2016-07-25 | $18.39 | $18.39 | 35,800 | — | — |
| 2016-07-22 | $18.20 | $18.20 | 21,700 | — | — |
| 2016-07-21 | $18.16 | $18.16 | 60,200 | — | — |
| 2016-07-20 | $17.97 | $17.97 | 35,900 | — | — |
| 2016-07-19 | $17.92 | $17.92 | 45,800 | — | — |
| 2016-07-18 | $18.08 | $18.08 | 26,700 | — | — |
| 2016-07-15 | $18.00 | $18.00 | 47,900 | — | — |
| 2016-07-14 | $17.99 | $17.99 | 27,200 | — | — |
| 2016-07-13 | $18.06 | $18.06 | 38,600 | — | — |
| 2016-07-12 | $18.12 | $18.12 | 81,400 | — | — |
| 2016-07-11 | $18.06 | $18.06 | 122,400 | — | — |
| 2016-07-08 | $18.20 | $18.20 | 169,800 | — | — |
| 2016-07-07 | $17.38 | $17.38 | 58,100 | — | — |
| 2016-07-06 | $17.15 | $17.15 | 233,700 | — | — |
| 2016-07-05 | $17.18 | $17.18 | 34,500 | — | — |
| 2016-07-01 | $17.48 | $17.48 | 29,800 | — | — |
| 2016-06-30 | $17.34 | $17.34 | 42,200 | — | — |
| 2016-06-29 | $16.84 | $16.84 | 86,600 | — | — |
| 2016-06-28 | $16.55 | $16.55 | 86,500 | — | — |
| 2016-06-27 | $16.54 | $16.54 | 102,000 | — | — |
| 2016-06-24 | $17.12 | $17.12 | 135,000 | — | — |
| 2016-06-23 | $17.38 | $17.38 | 82,300 | — | — |
| 2016-06-22 | $17.31 | $17.31 | 49,200 | — | — |
| 2016-06-21 | $17.75 | $17.75 | 71,500 | — | — |
| 2016-06-20 | $17.84 | $17.84 | 50,400 | — | — |
| 2016-06-17 | $17.79 | $17.79 | 94,600 | — | — |
| 2016-06-16 | $17.69 | $17.69 | 49,800 | — | — |
| 2016-06-15 | $17.85 | $17.85 | 56,500 | — | — |
| 2016-06-14 | $17.90 | $17.90 | 77,400 | — | — |
| 2016-06-13 | $18.04 | $18.04 | 126,900 | — | — |
| 2016-06-10 | $18.45 | $18.45 | 83,300 | — | — |
| 2016-06-09 | $18.50 | $18.50 | 62,400 | — | — |
| 2016-06-08 | $18.46 | $18.46 | 86,200 | — | — |
| 2016-06-07 | $18.45 | $18.45 | 102,800 | — | — |
| 2016-06-06 | $18.19 | $18.19 | 94,800 | — | — |
| 2016-06-03 | $17.86 | $17.86 | 88,000 | — | — |
| 2016-06-02 | $18.35 | $18.35 | 57,900 | — | — |
| 2016-06-01 | $18.25 | $18.25 | 108,800 | — | — |
| 2016-05-31 | $18.11 | $18.11 | 69,400 | — | — |
| 2016-05-27 | $17.98 | $17.98 | 53,600 | — | — |
| 2016-05-26 | $17.70 | $17.70 | 364,400 | — | — |
| 2016-05-25 | $17.59 | $17.59 | 78,800 | — | — |
| 2016-05-24 | $17.65 | $17.65 | 207,400 | — | — |
| 2016-05-23 | $17.12 | $17.12 | 26,400 | — | — |
| 2016-05-20 | $17.28 | $17.28 | 60,200 | — | — |
| 2016-05-19 | $16.77 | $16.77 | 49,400 | — | — |
| 2016-05-18 | $16.98 | $16.98 | 36,400 | — | — |
| 2016-05-17 | $17.01 | $17.01 | 49,600 | — | — |
| 2016-05-16 | $17.11 | $17.11 | 60,100 | — | — |
| 2016-05-13 | $17.38 | $17.38 | 100,000 | — | — |
| 2016-05-12 | $17.30 | $17.30 | 143,300 | — | — |
| 2016-05-11 | $17.50 | $17.50 | 41,600 | — | — |
| 2016-05-10 | $17.64 | $17.64 | 181,400 | — | — |
| 2016-05-09 | $17.74 | $17.74 | 36,900 | — | — |
| 2016-05-06 | $17.41 | $17.41 | 136,200 | — | — |
| 2016-05-05 | $16.88 | $16.88 | 72,000 | — | — |
| 2016-05-04 | $17.25 | $17.25 | 77,900 | — | — |
| 2016-05-03 | $16.77 | $16.77 | 49,800 | — | — |
| 2016-05-02 | $17.37 | $17.37 | 99,300 | — | — |
| 2016-04-29 | $17.24 | $17.24 | 43,500 | — | — |
| 2016-04-28 | $17.16 | $17.16 | 75,600 | — | — |
| 2016-04-27 | $17.99 | $17.99 | 55,400 | — | — |
| 2016-04-26 | $18.07 | $18.07 | 52,200 | — | — |
| 2016-04-25 | $17.94 | $17.94 | 38,900 | — | — |
| 2016-04-22 | $18.68 | $18.68 | 28,300 | — | — |
| 2016-04-21 | $18.81 | $18.81 | 81,600 | — | — |
| 2016-04-20 | $18.27 | $18.27 | 33,100 | — | — |
| 2016-04-19 | $18.15 | $18.15 | 50,500 | — | — |
| 2016-04-18 | $18.85 | $18.85 | 35,800 | — | — |
| 2016-04-15 | $18.67 | $18.67 | 98,500 | — | — |
| 2016-04-14 | $18.43 | $18.43 | 33,000 | — | — |
| 2016-04-13 | $18.54 | $18.54 | 150,300 | — | — |
| 2016-04-12 | $17.94 | $17.94 | 45,500 | — | — |
| 2016-04-11 | $17.72 | $17.72 | 44,000 | — | — |
| 2016-04-08 | $17.37 | $17.37 | 100,500 | — | — |
| 2016-04-07 | $17.17 | $17.17 | 222,400 | — | — |
| 2016-04-06 | $16.94 | $16.94 | 116,800 | — | — |
| 2016-04-05 | $16.67 | $16.67 | 89,600 | — | — |
| 2016-04-04 | $16.20 | $16.20 | 84,100 | — | — |
| 2016-04-01 | $16.45 | $16.45 | 50,800 | — | — |
| 2016-03-31 | $17.07 | $17.07 | 180,400 | — | — |
| 2016-03-30 | $16.35 | $16.35 | 36,300 | — | — |
| 2016-03-29 | $16.45 | $16.45 | 36,500 | — | — |
| 2016-03-28 | $15.98 | $15.98 | 32,300 | — | — |
| 2016-03-24 | $15.82 | $15.82 | 34,000 | — | — |
| 2016-03-23 | $15.56 | $15.56 | 49,600 | — | — |
| 2016-03-22 | $16.18 | $16.18 | 25,000 | — | — |
| 2016-03-21 | $16.19 | $16.19 | 66,300 | — | — |
| 2016-03-18 | $16.99 | $16.99 | 119,400 | — | — |
| 2016-03-17 | $16.37 | $16.37 | 50,900 | — | — |
| 2016-03-16 | $15.98 | $15.98 | 56,000 | — | — |
| 2016-03-15 | $15.51 | $15.51 | 268,400 | — | — |
| 2016-03-14 | $15.73 | $15.73 | 53,600 | — | — |
| 2016-03-11 | $16.24 | $16.24 | 38,300 | — | — |
| 2016-03-10 | $15.63 | $15.63 | 60,300 | — | — |
| 2016-03-09 | $15.94 | $15.94 | 51,800 | — | — |
| 2016-03-08 | $15.70 | $15.70 | 93,500 | — | — |
| 2016-03-07 | $15.98 | $15.98 | 56,100 | — | — |
| 2016-03-04 | $16.13 | $16.13 | 73,900 | — | — |
| 2016-03-03 | $16.41 | $16.41 | 56,200 | — | — |
| 2016-03-02 | $15.82 | $15.82 | 79,100 | — | — |
| 2016-03-01 | $15.87 | $15.87 | 93,400 | — | — |
| 2016-02-29 | $15.74 | $15.74 | 138,300 | — | — |
| 2016-02-26 | $15.54 | $15.54 | 125,700 | — | — |
| 2016-02-25 | $14.78 | $14.78 | 85,200 | — | — |
| 2016-02-24 | $14.57 | $14.57 | 132,900 | — | — |
| 2016-02-23 | $14.53 | $14.53 | 66,700 | — | — |
| 2016-02-22 | $14.60 | $14.60 | 76,000 | — | — |
| 2016-02-19 | $14.31 | $14.31 | 203,300 | — | — |
| 2016-02-18 | $14.00 | $14.00 | 122,600 | — | — |
| 2016-02-17 | $14.16 | $14.16 | 188,900 | — | — |
| 2016-02-16 | $14.79 | $14.79 | 44,400 | — | — |
| 2016-02-12 | $14.30 | $14.30 | 66,800 | — | — |
| 2016-02-11 | $14.12 | $14.12 | 68,700 | — | — |
| 2016-02-10 | $14.17 | $14.17 | 85,700 | — | — |
| 2016-02-09 | $13.76 | $13.76 | 40,600 | — | — |
| 2016-02-08 | $13.47 | $13.47 | 93,800 | — | — |
| 2016-02-05 | $13.82 | $13.82 | 66,400 | — | — |
| 2016-02-04 | $14.42 | $14.42 | 31,700 | — | — |
| 2016-02-03 | $14.13 | $14.13 | 62,600 | — | — |
| 2016-02-02 | $13.92 | $13.92 | 46,300 | — | — |
| 2016-02-01 | $14.48 | $14.48 | 42,600 | — | — |
| 2016-01-29 | $14.79 | $14.79 | 62,900 | — | — |
| 2016-01-28 | $14.54 | $14.54 | 46,100 | — | — |
| 2016-01-27 | $14.33 | $14.33 | 47,000 | — | — |
| 2016-01-26 | $14.74 | $14.74 | 37,500 | — | — |
| 2016-01-25 | $14.30 | $14.30 | 44,900 | — | — |
| 2016-01-22 | $14.69 | $14.69 | 94,800 | — | — |
| 2016-01-21 | $14.21 | $14.21 | 145,900 | — | — |
| 2016-01-20 | $14.25 | $14.25 | 162,700 | — | — |
| 2016-01-19 | $14.69 | $14.69 | 96,000 | — | — |
| 2016-01-15 | $15.31 | $15.31 | 95,500 | — | — |
| 2016-01-14 | $14.99 | $14.99 | 83,600 | — | — |
| 2016-01-13 | $15.01 | $15.01 | 93,500 | — | — |
| 2016-01-12 | $15.62 | $15.62 | 104,200 | — | — |
| 2016-01-11 | $15.54 | $15.54 | 65,400 | — | — |
| 2016-01-08 | $15.17 | $15.17 | 76,800 | — | — |
| 2016-01-07 | $15.60 | $15.60 | 81,300 | — | — |
| 2016-01-06 | $15.99 | $15.99 | 113,900 | — | — |
| 2016-01-05 | $17.05 | $17.05 | 35,800 | — | — |
| 2016-01-04 | $17.02 | $17.02 | 106,500 | — | — |