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
- 2007-02-06 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 | $24.72 | $24.72 | 112,500 | — | — |
| 2016-12-29 | $24.70 | $24.70 | 154,250 | — | — |
| 2016-12-28 | $24.53 | $24.53 | 170,375 | — | — |
| 2016-12-27 | $24.95 | $24.95 | 183,375 | — | — |
| 2016-12-23 | $25.14 | $25.14 | 163,500 | — | — |
| 2016-12-22 | $25.58 | $25.58 | 311,750 | — | — |
| 2016-12-21 | $24.91 | $24.91 | 307,750 | — | — |
| 2016-12-20 | $24.73 | $24.73 | 292,875 | — | — |
| 2016-12-19 | $24.54 | $24.54 | 336,125 | — | — |
| 2016-12-16 | $24.50 | $24.50 | 1,455,625 | — | — |
| 2016-12-15 | $24.42 | $24.42 | 290,875 | — | — |
| 2016-12-14 | $24.20 | $24.20 | 245,375 | — | — |
| 2016-12-13 | $24.34 | $24.34 | 479,375 | — | — |
| 2016-12-12 | $23.83 | $23.83 | 499,375 | — | — |
| 2016-12-09 | $24.46 | $24.46 | 416,500 | — | — |
| 2016-12-08 | $24.47 | $24.47 | 567,875 | — | — |
| 2016-12-07 | $24.85 | $24.85 | 305,250 | — | — |
| 2016-12-06 | $24.59 | $24.59 | 363,125 | — | — |
| 2016-12-05 | $25.02 | $25.02 | 443,000 | — | — |
| 2016-12-02 | $23.90 | $23.90 | 443,750 | — | — |
| 2016-12-01 | $21.61 | $21.61 | 194,500 | — | — |
| 2016-11-30 | $21.90 | $21.90 | 225,750 | — | — |
| 2016-11-29 | $22.75 | $22.75 | 225,125 | — | — |
| 2016-11-28 | $22.21 | $22.21 | 216,375 | — | — |
| 2016-11-25 | $22.67 | $22.67 | 136,000 | — | — |
| 2016-11-23 | $22.42 | $22.42 | 173,875 | — | — |
| 2016-11-22 | $22.41 | $22.41 | 328,875 | — | — |
| 2016-11-21 | $22.15 | $22.15 | 176,000 | — | — |
| 2016-11-18 | $22.07 | $22.07 | 238,750 | — | — |
| 2016-11-17 | $22.40 | $22.40 | 404,875 | — | — |
| 2016-11-16 | $22.26 | $22.26 | 375,750 | — | — |
| 2016-11-15 | $21.42 | $21.42 | 257,375 | — | — |
| 2016-11-14 | $21.54 | $21.54 | 288,750 | — | — |
| 2016-11-11 | $21.50 | $21.50 | 371,750 | — | — |
| 2016-11-10 | $19.95 | $19.95 | 239,625 | — | — |
| 2016-11-09 | $20.38 | $20.38 | 232,750 | — | — |
| 2016-11-08 | $19.87 | $19.87 | 223,500 | — | — |
| 2016-11-07 | $18.82 | $18.82 | 152,000 | — | — |
| 2016-11-04 | $18.10 | $18.10 | 199,625 | — | — |
| 2016-11-03 | $18.43 | $18.43 | 248,250 | — | — |
| 2016-11-02 | $18.45 | $18.45 | 225,875 | — | — |
| 2016-11-01 | $18.35 | $18.35 | 221,625 | — | — |
| 2016-10-31 | $18.67 | $18.67 | 433,750 | — | — |
| 2016-10-28 | $17.86 | $17.86 | 171,750 | — | — |
| 2016-10-27 | $17.82 | $17.82 | 161,625 | — | — |
| 2016-10-26 | $17.87 | $17.87 | 184,875 | — | — |
| 2016-10-25 | $18.58 | $18.58 | 146,000 | — | — |
| 2016-10-24 | $19.11 | $19.11 | 148,625 | — | — |
| 2016-10-21 | $18.90 | $18.90 | 152,125 | — | — |
| 2016-10-20 | $19.10 | $19.10 | 159,500 | — | — |
| 2016-10-19 | $19.58 | $19.58 | 179,250 | — | — |
| 2016-10-18 | $20.14 | $20.14 | 152,500 | — | — |
| 2016-10-17 | $20.13 | $20.13 | 152,750 | — | — |
| 2016-10-14 | $20.17 | $20.17 | 164,750 | — | — |
| 2016-10-13 | $20.17 | $20.17 | 385,375 | — | — |
| 2016-10-12 | $20.52 | $20.52 | 238,750 | — | — |
| 2016-10-11 | $20.02 | $20.02 | 280,875 | — | — |
| 2016-10-10 | $20.47 | $20.47 | 204,875 | — | — |
| 2016-10-07 | $20.42 | $20.42 | 310,750 | — | — |
| 2016-10-06 | $20.69 | $20.69 | 307,125 | — | — |
| 2016-10-05 | $20.38 | $20.38 | 315,125 | — | — |
| 2016-10-04 | $19.79 | $19.79 | 332,250 | — | — |
| 2016-10-03 | $19.56 | $19.56 | 239,500 | — | — |
| 2016-09-30 | $19.84 | $19.84 | 296,125 | — | — |
| 2016-09-29 | $19.43 | $19.43 | 150,875 | — | — |
| 2016-09-28 | $19.44 | $19.44 | 155,625 | — | — |
| 2016-09-27 | $19.42 | $19.42 | 391,125 | — | — |
| 2016-09-26 | $19.52 | $19.52 | 260,625 | — | — |
| 2016-09-23 | $19.51 | $19.51 | 695,625 | — | — |
| 2016-09-22 | $19.22 | $19.22 | 379,250 | — | — |
| 2016-09-21 | $18.42 | $18.42 | 234,500 | — | — |
| 2016-09-20 | $18.24 | $18.24 | 234,375 | — | — |
| 2016-09-19 | $18.74 | $18.74 | 202,125 | — | — |
| 2016-09-16 | $18.50 | $18.50 | 478,250 | — | — |
| 2016-09-15 | $18.86 | $18.86 | 267,750 | — | — |
| 2016-09-14 | $18.60 | $18.60 | 264,875 | — | — |
| 2016-09-13 | $18.22 | $18.22 | 240,375 | — | — |
| 2016-09-12 | $18.33 | $18.33 | 442,875 | — | — |
| 2016-09-09 | $18.44 | $18.44 | 290,125 | — | — |
| 2016-09-08 | $19.37 | $19.37 | 191,250 | — | — |
| 2016-09-07 | $19.60 | $19.60 | 339,125 | — | — |
| 2016-09-06 | $19.54 | $19.54 | 224,250 | — | — |
| 2016-09-02 | $19.53 | $19.53 | 156,875 | — | — |
| 2016-09-01 | $19.46 | $19.46 | 513,625 | — | — |
| 2016-08-31 | $19.40 | $19.40 | 237,000 | — | — |
| 2016-08-30 | $19.46 | $19.46 | 483,750 | — | — |
| 2016-08-29 | $19.59 | $19.59 | 308,750 | — | — |
| 2016-08-26 | $19.85 | $19.85 | 346,375 | — | — |
| 2016-08-25 | $19.90 | $19.90 | 493,375 | — | — |
| 2016-08-24 | $19.50 | $19.50 | 296,250 | — | — |
| 2016-08-23 | $19.68 | $19.68 | 366,250 | — | — |
| 2016-08-22 | $19.58 | $19.58 | 380,750 | — | — |
| 2016-08-19 | $19.66 | $19.66 | 376,875 | — | — |
| 2016-08-18 | $19.51 | $19.51 | 465,250 | — | — |
| 2016-08-17 | $19.50 | $19.50 | 625,875 | — | — |
| 2016-08-16 | $19.69 | $19.69 | 436,125 | — | — |
| 2016-08-15 | $20.02 | $20.02 | 377,125 | — | — |
| 2016-08-12 | $19.95 | $19.95 | 341,125 | — | — |
| 2016-08-11 | $20.39 | $20.39 | 445,500 | — | — |
| 2016-08-10 | $20.25 | $20.25 | 528,125 | — | — |
| 2016-08-09 | $20.41 | $20.41 | 651,375 | — | — |
| 2016-08-08 | $19.72 | $19.72 | 885,375 | — | — |
| 2016-08-05 | $19.78 | $19.78 | 565,625 | — | — |
| 2016-08-04 | $19.98 | $19.98 | 972,500 | — | — |
| 2016-08-03 | $19.50 | $19.50 | 865,750 | — | — |
| 2016-08-02 | $17.92 | $17.92 | 631,500 | — | — |
| 2016-08-01 | $18.36 | $18.36 | 431,125 | — | — |
| 2016-07-29 | $18.23 | $18.23 | 273,750 | — | — |
| 2016-07-28 | $18.26 | $18.26 | 292,250 | — | — |
| 2016-07-27 | $18.38 | $18.38 | 534,625 | — | — |
| 2016-07-26 | $18.93 | $18.93 | 274,500 | — | — |
| 2016-07-25 | $18.74 | $18.74 | 178,750 | — | — |
| 2016-07-22 | $18.81 | $18.81 | 223,750 | — | — |
| 2016-07-21 | $18.82 | $18.82 | 314,125 | — | — |
| 2016-07-20 | $18.80 | $18.80 | 465,625 | — | — |
| 2016-07-19 | $18.79 | $18.79 | 360,125 | — | — |
| 2016-07-18 | $18.61 | $18.61 | 335,000 | — | — |
| 2016-07-15 | $18.18 | $18.18 | 252,875 | — | — |
| 2016-07-14 | $18.02 | $18.02 | 388,000 | — | — |
| 2016-07-13 | $18.22 | $18.22 | 233,375 | — | — |
| 2016-07-12 | $18.21 | $18.21 | 309,000 | — | — |
| 2016-07-11 | $17.94 | $17.94 | 230,375 | — | — |
| 2016-07-08 | $17.61 | $17.61 | 289,500 | — | — |
| 2016-07-07 | $17.41 | $17.41 | 137,000 | — | — |
| 2016-07-06 | $17.71 | $17.71 | 290,750 | — | — |
| 2016-07-05 | $17.46 | $17.46 | 295,375 | — | — |
| 2016-07-01 | $17.48 | $17.48 | 208,375 | — | — |
| 2016-06-30 | $17.37 | $17.37 | 515,750 | — | — |
| 2016-06-29 | $16.71 | $16.71 | 208,500 | — | — |
| 2016-06-28 | $16.10 | $16.10 | 305,375 | — | — |
| 2016-06-27 | $16.34 | $16.34 | 315,875 | — | — |
| 2016-06-24 | $16.69 | $16.69 | 1,617,750 | — | — |
| 2016-06-23 | $16.91 | $16.91 | 208,250 | — | — |
| 2016-06-22 | $16.89 | $16.89 | 236,000 | — | — |
| 2016-06-21 | $17.03 | $17.03 | 243,500 | — | — |
| 2016-06-20 | $16.73 | $16.73 | 317,625 | — | — |
| 2016-06-17 | $16.74 | $16.74 | 1,023,625 | — | — |
| 2016-06-16 | $16.74 | $16.74 | 824,000 | — | — |
| 2016-06-15 | $14.90 | $14.90 | 132,375 | — | — |
| 2016-06-14 | $14.96 | $14.96 | 191,250 | — | — |
| 2016-06-13 | $14.94 | $14.94 | 149,625 | — | — |
| 2016-06-10 | $15.42 | $15.42 | 140,250 | — | — |
| 2016-06-09 | $15.56 | $15.56 | 336,250 | — | — |
| 2016-06-08 | $15.32 | $15.32 | 170,125 | — | — |
| 2016-06-07 | $15.16 | $15.16 | 162,500 | — | — |
| 2016-06-06 | $14.90 | $14.90 | 152,875 | — | — |
| 2016-06-03 | $14.93 | $14.93 | 177,000 | — | — |
| 2016-06-02 | $15.20 | $15.20 | 287,250 | — | — |
| 2016-06-01 | $14.84 | $14.84 | 217,875 | — | — |
| 2016-05-31 | $14.58 | $14.58 | 171,375 | — | — |
| 2016-05-27 | $14.56 | $14.56 | 144,250 | — | — |
| 2016-05-26 | $14.48 | $14.48 | 140,875 | — | — |
| 2016-05-25 | $14.63 | $14.63 | 213,375 | — | — |
| 2016-05-24 | $14.75 | $14.75 | 299,500 | — | — |
| 2016-05-23 | $14.38 | $14.38 | 239,250 | — | — |
| 2016-05-20 | $14.09 | $14.09 | 218,750 | — | — |
| 2016-05-19 | $13.94 | $13.94 | 286,000 | — | — |
| 2016-05-18 | $13.96 | $13.96 | 274,125 | — | — |
| 2016-05-17 | $13.93 | $13.93 | 269,875 | — | — |
| 2016-05-16 | $14.65 | $14.65 | 174,500 | — | — |
| 2016-05-13 | $14.67 | $14.67 | 166,500 | — | — |
| 2016-05-12 | $14.63 | $14.63 | 333,250 | — | — |
| 2016-05-11 | $14.86 | $14.86 | 459,750 | — | — |
| 2016-05-10 | $14.50 | $14.50 | 273,625 | — | — |
| 2016-05-09 | $14.84 | $14.84 | 347,000 | — | — |
| 2016-05-06 | $14.88 | $14.88 | 562,250 | — | — |
| 2016-05-05 | $14.30 | $14.30 | 654,125 | — | — |
| 2016-05-04 | $13.14 | $13.14 | 222,375 | — | — |
| 2016-05-03 | $13.04 | $13.04 | 198,875 | — | — |
| 2016-05-02 | $13.43 | $13.43 | 297,750 | — | — |
| 2016-04-29 | $13.03 | $13.03 | 218,375 | — | — |
| 2016-04-28 | $12.94 | $12.94 | 222,625 | — | — |
| 2016-04-27 | $12.86 | $12.86 | 239,625 | — | — |
| 2016-04-26 | $13.10 | $13.10 | 250,125 | — | — |
| 2016-04-25 | $12.35 | $12.35 | 256,375 | — | — |
| 2016-04-22 | $12.32 | $12.32 | 287,875 | — | — |
| 2016-04-21 | $12.64 | $12.64 | 270,875 | — | — |
| 2016-04-20 | $12.87 | $12.87 | 231,000 | — | — |
| 2016-04-19 | $12.85 | $12.85 | 105,750 | — | — |
| 2016-04-18 | $12.53 | $12.53 | 160,000 | — | — |
| 2016-04-15 | $12.50 | $12.50 | 196,875 | — | — |
| 2016-04-14 | $12.59 | $12.59 | 117,250 | — | — |
| 2016-04-13 | $12.90 | $12.90 | 320,625 | — | — |
| 2016-04-12 | $12.62 | $12.62 | 190,875 | — | — |
| 2016-04-11 | $12.11 | $12.11 | 217,500 | — | — |
| 2016-04-08 | $11.84 | $11.84 | 296,750 | — | — |
| 2016-04-07 | $12.10 | $12.10 | 490,750 | — | — |
| 2016-04-06 | $12.39 | $12.39 | 177,000 | — | — |
| 2016-04-05 | $12.44 | $12.44 | 332,250 | — | — |
| 2016-04-04 | $13.09 | $13.09 | 184,375 | — | — |
| 2016-04-01 | $13.22 | $13.22 | 155,750 | — | — |
| 2016-03-31 | $13.03 | $13.03 | 257,750 | — | — |
| 2016-03-30 | $12.94 | $12.94 | 262,750 | — | — |
| 2016-03-29 | $13.07 | $13.07 | 215,000 | — | — |
| 2016-03-28 | $12.83 | $12.83 | 270,000 | — | — |
| 2016-03-24 | $12.43 | $12.43 | 277,125 | — | — |
| 2016-03-23 | $12.44 | $12.44 | 468,375 | — | — |
| 2016-03-22 | $12.74 | $12.74 | 307,125 | — | — |
| 2016-03-21 | $12.53 | $12.53 | 408,000 | — | — |
| 2016-03-18 | $12.91 | $12.91 | 719,625 | — | — |
| 2016-03-17 | $12.30 | $12.30 | 152,125 | — | — |
| 2016-03-16 | $11.98 | $11.98 | 179,250 | — | — |
| 2016-03-15 | $11.89 | $11.89 | 212,875 | — | — |
| 2016-03-14 | $11.74 | $11.74 | 139,625 | — | — |
| 2016-03-11 | $11.94 | $11.94 | 183,500 | — | — |
| 2016-03-10 | $11.96 | $11.96 | 199,375 | — | — |
| 2016-03-09 | $11.92 | $11.92 | 323,125 | — | — |
| 2016-03-08 | $11.47 | $11.47 | 400,125 | — | — |
| 2016-03-07 | $11.22 | $11.22 | 249,375 | — | — |
| 2016-03-04 | $11.29 | $11.29 | 320,000 | — | — |
| 2016-03-03 | $11.07 | $11.07 | 208,875 | — | — |
| 2016-03-02 | $11.04 | $11.04 | 129,875 | — | — |
| 2016-03-01 | $10.98 | $10.98 | 168,125 | — | — |
| 2016-02-29 | $10.82 | $10.82 | 298,750 | — | — |
| 2016-02-26 | $10.86 | $10.86 | 121,500 | — | — |
| 2016-02-25 | $10.95 | $10.95 | 124,000 | — | — |
| 2016-02-24 | $11.17 | $11.17 | 235,750 | — | — |
| 2016-02-23 | $10.87 | $10.87 | 292,625 | — | — |
| 2016-02-22 | $10.85 | $10.85 | 303,625 | — | — |
| 2016-02-19 | $11.10 | $11.10 | 202,375 | — | — |
| 2016-02-18 | $11.52 | $11.52 | 275,125 | — | — |
| 2016-02-17 | $11.41 | $11.41 | 285,750 | — | — |
| 2016-02-16 | $11.25 | $11.25 | 206,375 | — | — |
| 2016-02-12 | $11.10 | $11.10 | 263,500 | — | — |
| 2016-02-11 | $10.86 | $10.86 | 324,250 | — | — |
| 2016-02-10 | $10.86 | $10.86 | 241,750 | — | — |
| 2016-02-09 | $11.00 | $11.00 | 284,875 | — | — |
| 2016-02-08 | $11.16 | $11.16 | 473,000 | — | — |
| 2016-02-05 | $11.23 | $11.23 | 449,125 | — | — |
| 2016-02-04 | $11.35 | $11.35 | 535,375 | — | — |
| 2016-02-03 | $12.12 | $12.12 | 503,250 | — | — |
| 2016-02-02 | $10.67 | $10.67 | 230,500 | — | — |
| 2016-02-01 | $10.81 | $10.81 | 361,750 | — | — |
| 2016-01-29 | $11.06 | $11.06 | 539,000 | — | — |
| 2016-01-28 | $10.07 | $10.07 | 143,250 | — | — |
| 2016-01-27 | $9.74 | $9.74 | 234,375 | — | — |
| 2016-01-26 | $10.09 | $10.09 | 161,125 | — | — |
| 2016-01-25 | $9.66 | $9.66 | 140,125 | — | — |
| 2016-01-22 | $9.90 | $9.90 | 226,625 | — | — |
| 2016-01-21 | $9.80 | $9.80 | 234,125 | — | — |
| 2016-01-20 | $9.62 | $9.62 | 209,500 | — | — |
| 2016-01-19 | $9.64 | $9.64 | 250,625 | — | — |
| 2016-01-15 | $9.83 | $9.83 | 195,125 | — | — |
| 2016-01-14 | $10.05 | $10.05 | 136,625 | — | — |
| 2016-01-13 | $10.18 | $10.18 | 200,250 | — | — |
| 2016-01-12 | $10.98 | $10.98 | 335,375 | — | — |
| 2016-01-11 | $10.61 | $10.61 | 299,375 | — | — |
| 2016-01-08 | $10.36 | $10.36 | 575,125 | — | — |
| 2016-01-07 | $10.57 | $10.57 | 227,250 | — | — |
| 2016-01-06 | $11.05 | $11.05 | 337,625 | — | — |
| 2016-01-05 | $11.01 | $11.01 | 179,500 | — | — |
| 2016-01-04 | $10.54 | $10.54 | 481,500 | — | — |