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
- 1999-04-01 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 | $16.46 | $47.58 | 654,100 | — | — |
| 2016-12-29 | $16.68 | $48.21 | 1,683,400 | — | — |
| 2016-12-28 | $16.92 | $48.91 | 1,670,900 | — | — |
| 2016-12-27 | $16.66 | $48.15 | 441,200 | — | — |
| 2016-12-23 | $16.45 | $47.55 | 293,100 | — | — |
| 2016-12-22 | $16.50 | $47.69 | 472,500 | — | — |
| 2016-12-21 | $16.39 | $47.37 | 370,600 | — | — |
| 2016-12-20 | $16.40 | $47.40 | 583,400 | — | — |
| 2016-12-19 | $16.41 | $47.43 | 427,100 | — | — |
| 2016-12-16 | $16.34 | $47.23 | 1,207,300 | — | — |
| 2016-12-15 | $16.34 | $47.23 | 838,900 | — | — |
| 2016-12-14 | $16.23 | $46.91 | 578,400 | — | — |
| 2016-12-13 | $16.37 | $47.32 | 611,200 | — | — |
| 2016-12-12 | $16.24 | $46.94 | 958,500 | — | — |
| 2016-12-09 | $16.62 | $48.04 | 668,400 | — | — |
| 2016-12-08 | $16.51 | $47.72 | 822,700 | — | — |
| 2016-12-07 | $16.35 | $47.26 | 868,500 | — | — |
| 2016-12-06 | $16.10 | $46.53 | 940,700 | — | — |
| 2016-12-05 | $16.11 | $46.56 | 635,800 | — | — |
| 2016-12-02 | $15.96 | $46.13 | 502,000 | — | — |
| 2016-12-01 | $16.03 | $46.33 | 584,600 | — | — |
| 2016-11-30 | $15.91 | $45.99 | 497,900 | — | — |
| 2016-11-29 | $16.01 | $46.27 | 676,200 | — | — |
| 2016-11-28 | $15.88 | $45.90 | 459,600 | — | — |
| 2016-11-25 | $15.99 | $46.22 | 576,300 | — | — |
| 2016-11-23 | $15.84 | $45.78 | 2,370,900 | — | — |
| 2016-11-22 | $16.09 | $46.51 | 860,600 | — | — |
| 2016-11-21 | $16.19 | $46.80 | 684,400 | — | — |
| 2016-11-18 | $16.22 | $46.88 | 621,300 | — | — |
| 2016-11-17 | $16.13 | $46.62 | 489,400 | — | — |
| 2016-11-16 | $16.12 | $46.59 | 697,900 | — | — |
| 2016-11-15 | $16.38 | $46.51 | 622,600 | — | — |
| 2016-11-14 | $16.32 | $46.34 | 648,400 | — | — |
| 2016-11-11 | $16.07 | $45.63 | 1,013,700 | — | — |
| 2016-11-10 | $15.67 | $44.49 | 688,900 | — | — |
| 2016-11-09 | $15.13 | $42.96 | 625,700 | — | — |
| 2016-11-08 | $14.64 | $41.57 | 333,800 | — | — |
| 2016-11-07 | $14.67 | $41.65 | 330,700 | — | — |
| 2016-11-04 | $14.39 | $40.86 | 348,700 | — | — |
| 2016-11-03 | $14.41 | $40.91 | 448,600 | — | — |
| 2016-11-02 | $14.33 | $40.69 | 425,700 | — | — |
| 2016-11-01 | $14.49 | $40.90 | 524,900 | — | — |
| 2016-10-31 | $14.67 | $41.41 | 615,300 | — | — |
| 2016-10-28 | $14.72 | $41.55 | 808,800 | — | — |
| 2016-10-27 | $14.67 | $41.41 | 652,800 | — | — |
| 2016-10-26 | $14.16 | $39.97 | 283,600 | — | — |
| 2016-10-25 | $14.29 | $40.33 | 325,200 | — | — |
| 2016-10-24 | $14.24 | $40.19 | 166,900 | — | — |
| 2016-10-21 | $14.12 | $39.85 | 146,900 | — | — |
| 2016-10-20 | $14.16 | $39.97 | 177,700 | — | — |
| 2016-10-19 | $14.18 | $40.02 | 159,900 | — | — |
| 2016-10-18 | $14.10 | $39.80 | 182,200 | — | — |
| 2016-10-17 | $14.02 | $39.57 | 159,300 | — | — |
| 2016-10-14 | $14.01 | $39.54 | 248,400 | — | — |
| 2016-10-13 | $13.98 | $39.46 | 401,600 | — | — |
| 2016-10-12 | $14.09 | $39.77 | 258,300 | — | — |
| 2016-10-11 | $13.95 | $39.37 | 313,500 | — | — |
| 2016-10-10 | $14.12 | $39.85 | 191,700 | — | — |
| 2016-10-07 | $13.98 | $39.46 | 369,700 | — | — |
| 2016-10-06 | $14.00 | $39.52 | 297,000 | — | — |
| 2016-10-05 | $14.04 | $39.63 | 292,700 | — | — |
| 2016-10-04 | $13.91 | $39.26 | 314,800 | — | — |
| 2016-10-03 | $13.93 | $39.32 | 229,700 | — | — |
| 2016-09-30 | $14.07 | $39.71 | 438,200 | — | — |
| 2016-09-29 | $13.95 | $39.37 | 301,300 | — | — |
| 2016-09-28 | $14.15 | $39.94 | 287,900 | — | — |
| 2016-09-27 | $14.12 | $39.85 | 230,100 | — | — |
| 2016-09-26 | $14.01 | $39.54 | 286,600 | — | — |
| 2016-09-23 | $14.23 | $40.16 | 249,900 | — | — |
| 2016-09-22 | $14.30 | $40.36 | 376,200 | — | — |
| 2016-09-21 | $14.07 | $39.71 | 218,800 | — | — |
| 2016-09-20 | $13.98 | $39.46 | 236,300 | — | — |
| 2016-09-19 | $13.89 | $39.21 | 354,100 | — | — |
| 2016-09-16 | $13.81 | $38.98 | 960,800 | — | — |
| 2016-09-15 | $13.92 | $39.29 | 439,000 | — | — |
| 2016-09-14 | $13.91 | $39.26 | 426,100 | — | — |
| 2016-09-13 | $14.07 | $39.71 | 492,700 | — | — |
| 2016-09-12 | $14.31 | $40.39 | 343,000 | — | — |
| 2016-09-09 | $14.22 | $40.14 | 350,100 | — | — |
| 2016-09-08 | $14.34 | $40.48 | 251,300 | — | — |
| 2016-09-07 | $14.38 | $40.59 | 272,700 | — | — |
| 2016-09-06 | $14.30 | $40.36 | 444,100 | — | — |
| 2016-09-02 | $14.41 | $40.67 | 417,400 | — | — |
| 2016-09-01 | $14.40 | $40.64 | 456,700 | — | — |
| 2016-08-31 | $14.38 | $40.59 | 531,400 | — | — |
| 2016-08-30 | $14.38 | $40.59 | 343,200 | — | — |
| 2016-08-29 | $14.28 | $40.31 | 271,500 | — | — |
| 2016-08-26 | $14.26 | $40.25 | 281,700 | — | — |
| 2016-08-25 | $14.30 | $40.36 | 377,100 | — | — |
| 2016-08-24 | $14.17 | $40.00 | 327,900 | — | — |
| 2016-08-23 | $14.22 | $40.14 | 279,500 | — | — |
| 2016-08-22 | $14.17 | $40.00 | 342,800 | — | — |
| 2016-08-19 | $14.13 | $39.88 | 426,200 | — | — |
| 2016-08-18 | $14.13 | $39.88 | 233,900 | — | — |
| 2016-08-17 | $14.07 | $39.71 | 187,100 | — | — |
| 2016-08-16 | $14.03 | $39.60 | 417,300 | — | — |
| 2016-08-15 | $14.13 | $39.88 | 453,800 | — | — |
| 2016-08-12 | $14.09 | $39.77 | 194,700 | — | — |
| 2016-08-11 | $14.15 | $39.94 | 288,700 | — | — |
| 2016-08-10 | $14.13 | $39.88 | 481,900 | — | — |
| 2016-08-09 | $14.15 | $39.94 | 493,000 | — | — |
| 2016-08-08 | $14.16 | $39.97 | 498,400 | — | — |
| 2016-08-05 | $14.23 | $40.16 | 397,400 | — | — |
| 2016-08-04 | $14.00 | $39.52 | 336,200 | — | — |
| 2016-08-03 | $13.98 | $39.46 | 422,400 | — | — |
| 2016-08-02 | $13.96 | $39.16 | 429,300 | — | — |
| 2016-08-01 | $14.02 | $39.33 | 645,000 | — | — |
| 2016-07-29 | $14.17 | $39.75 | 578,200 | — | — |
| 2016-07-28 | $14.27 | $40.03 | 313,600 | — | — |
| 2016-07-27 | $14.14 | $39.67 | 524,400 | — | — |
| 2016-07-26 | $14.16 | $39.72 | 267,100 | — | — |
| 2016-07-25 | $14.19 | $39.81 | 287,800 | — | — |
| 2016-07-22 | $14.22 | $39.89 | 220,800 | — | — |
| 2016-07-21 | $14.12 | $39.61 | 198,600 | — | — |
| 2016-07-20 | $14.20 | $39.84 | 295,600 | — | — |
| 2016-07-19 | $14.19 | $39.81 | 312,600 | — | — |
| 2016-07-18 | $14.28 | $40.06 | 224,900 | — | — |
| 2016-07-15 | $14.28 | $40.06 | 302,400 | — | — |
| 2016-07-14 | $14.22 | $39.89 | 353,900 | — | — |
| 2016-07-13 | $14.22 | $39.89 | 435,500 | — | — |
| 2016-07-12 | $14.21 | $39.86 | 670,600 | — | — |
| 2016-07-11 | $14.03 | $39.36 | 686,100 | — | — |
| 2016-07-08 | $14.00 | $39.27 | 602,000 | — | — |
| 2016-07-07 | $13.87 | $38.91 | 351,700 | — | — |
| 2016-07-06 | $13.84 | $38.83 | 652,700 | — | — |
| 2016-07-05 | $13.82 | $38.77 | 544,100 | — | — |
| 2016-07-01 | $13.92 | $39.05 | 351,700 | — | — |
| 2016-06-30 | $13.95 | $39.13 | 721,700 | — | — |
| 2016-06-29 | $13.62 | $38.21 | 724,300 | — | — |
| 2016-06-28 | $13.52 | $37.93 | 763,800 | — | — |
| 2016-06-27 | $13.33 | $37.40 | 1,376,000 | — | — |
| 2016-06-24 | $13.46 | $37.76 | 1,994,300 | — | — |
| 2016-06-23 | $13.70 | $38.43 | 672,200 | — | — |
| 2016-06-22 | $13.44 | $37.70 | 596,600 | — | — |
| 2016-06-21 | $13.45 | $37.73 | 536,300 | — | — |
| 2016-06-20 | $13.41 | $37.62 | 443,100 | — | — |
| 2016-06-17 | $13.30 | $37.31 | 1,121,200 | — | — |
| 2016-06-16 | $13.22 | $37.09 | 479,800 | — | — |
| 2016-06-15 | $13.19 | $37.00 | 553,700 | — | — |
| 2016-06-14 | $13.19 | $37.00 | 407,000 | — | — |
| 2016-06-13 | $13.28 | $37.26 | 366,000 | — | — |
| 2016-06-10 | $13.43 | $37.68 | 681,000 | — | — |
| 2016-06-09 | $13.52 | $37.93 | 533,900 | — | — |
| 2016-06-08 | $13.51 | $37.90 | 417,700 | — | — |
| 2016-06-07 | $13.61 | $37.48 | 306,900 | — | — |
| 2016-06-06 | $13.69 | $37.70 | 401,500 | — | — |
| 2016-06-03 | $13.59 | $37.42 | 411,200 | — | — |
| 2016-06-02 | $13.67 | $37.64 | 333,100 | — | — |
| 2016-06-01 | $13.67 | $37.64 | 550,400 | — | — |
| 2016-05-31 | $13.58 | $37.40 | 453,500 | — | — |
| 2016-05-27 | $13.59 | $37.42 | 264,900 | — | — |
| 2016-05-26 | $13.50 | $37.18 | 187,000 | — | — |
| 2016-05-25 | $13.54 | $37.29 | 463,600 | — | — |
| 2016-05-24 | $13.56 | $37.34 | 555,000 | — | — |
| 2016-05-23 | $13.31 | $36.65 | 288,800 | — | — |
| 2016-05-20 | $13.36 | $36.79 | 381,700 | — | — |
| 2016-05-19 | $13.23 | $36.43 | 381,000 | — | — |
| 2016-05-18 | $13.40 | $36.90 | 745,300 | — | — |
| 2016-05-17 | $13.20 | $36.35 | 629,700 | — | — |
| 2016-05-16 | $13.39 | $36.87 | 547,800 | — | — |
| 2016-05-13 | $13.30 | $36.63 | 431,800 | — | — |
| 2016-05-12 | $13.35 | $36.76 | 365,600 | — | — |
| 2016-05-11 | $13.28 | $36.57 | 330,700 | — | — |
| 2016-05-10 | $13.35 | $36.76 | 283,400 | — | — |
| 2016-05-09 | $13.22 | $36.41 | 407,600 | — | — |
| 2016-05-06 | $13.23 | $36.43 | 371,700 | — | — |
| 2016-05-05 | $13.18 | $36.30 | 503,000 | — | — |
| 2016-05-04 | $13.17 | $36.27 | 326,400 | — | — |
| 2016-05-03 | $13.28 | $36.34 | 386,000 | — | — |
| 2016-05-02 | $13.40 | $36.67 | 403,500 | — | — |
| 2016-04-29 | $13.29 | $36.36 | 720,200 | — | — |
| 2016-04-28 | $13.35 | $36.53 | 387,100 | — | — |
| 2016-04-27 | $13.32 | $36.45 | 437,600 | — | — |
| 2016-04-26 | $13.34 | $36.50 | 672,000 | — | — |
| 2016-04-25 | $13.27 | $36.31 | 555,800 | — | — |
| 2016-04-22 | $13.32 | $36.45 | 464,200 | — | — |
| 2016-04-21 | $13.31 | $36.42 | 521,600 | — | — |
| 2016-04-20 | $13.40 | $36.67 | 322,000 | — | — |
| 2016-04-19 | $13.38 | $36.61 | 293,900 | — | — |
| 2016-04-18 | $13.35 | $36.53 | 406,700 | — | — |
| 2016-04-15 | $13.30 | $36.39 | 542,300 | — | — |
| 2016-04-14 | $13.29 | $36.36 | 613,100 | — | — |
| 2016-04-13 | $13.20 | $36.12 | 575,200 | — | — |
| 2016-04-12 | $13.04 | $35.68 | 450,300 | — | — |
| 2016-04-11 | $12.93 | $35.38 | 496,300 | — | — |
| 2016-04-08 | $12.88 | $35.24 | 367,000 | — | — |
| 2016-04-07 | $12.80 | $35.02 | 638,400 | — | — |
| 2016-04-06 | $13.01 | $35.60 | 511,400 | — | — |
| 2016-04-05 | $12.94 | $35.41 | 968,600 | — | — |
| 2016-04-04 | $13.22 | $36.17 | 335,700 | — | — |
| 2016-04-01 | $13.26 | $36.28 | 531,700 | — | — |
| 2016-03-31 | $13.26 | $36.28 | 576,300 | — | — |
| 2016-03-30 | $13.40 | $36.67 | 553,300 | — | — |
| 2016-03-29 | $13.35 | $36.53 | 479,700 | — | — |
| 2016-03-28 | $13.26 | $36.28 | 1,043,100 | — | — |
| 2016-03-24 | $13.14 | $35.95 | 669,700 | — | — |
| 2016-03-23 | $12.99 | $35.54 | 593,200 | — | — |
| 2016-03-22 | $13.14 | $35.95 | 384,700 | — | — |
| 2016-03-21 | $13.19 | $36.09 | 355,700 | — | — |
| 2016-03-18 | $13.29 | $36.36 | 1,033,100 | — | — |
| 2016-03-17 | $13.28 | $36.34 | 684,400 | — | — |
| 2016-03-16 | $12.97 | $35.49 | 448,200 | — | — |
| 2016-03-15 | $12.89 | $35.27 | 283,200 | — | — |
| 2016-03-14 | $12.98 | $35.52 | 639,100 | — | — |
| 2016-03-11 | $13.07 | $35.76 | 759,700 | — | — |
| 2016-03-10 | $12.89 | $35.27 | 349,600 | — | — |
| 2016-03-09 | $12.86 | $35.19 | 418,800 | — | — |
| 2016-03-08 | $12.89 | $35.27 | 503,800 | — | — |
| 2016-03-07 | $12.98 | $35.52 | 729,100 | — | — |
| 2016-03-04 | $12.86 | $35.19 | 520,900 | — | — |
| 2016-03-03 | $12.70 | $34.75 | 425,400 | — | — |
| 2016-03-02 | $12.70 | $34.75 | 627,500 | — | — |
| 2016-03-01 | $12.69 | $34.72 | 602,100 | — | — |
| 2016-02-29 | $12.57 | $34.39 | 670,900 | — | — |
| 2016-02-26 | $12.56 | $34.37 | 450,900 | — | — |
| 2016-02-25 | $12.58 | $34.42 | 419,100 | — | — |
| 2016-02-24 | $12.46 | $34.09 | 430,600 | — | — |
| 2016-02-23 | $12.48 | $34.15 | 569,800 | — | — |
| 2016-02-22 | $12.51 | $34.23 | 419,300 | — | — |
| 2016-02-19 | $12.43 | $34.01 | 511,700 | — | — |
| 2016-02-18 | $12.45 | $34.07 | 596,700 | — | — |
| 2016-02-17 | $12.41 | $33.96 | 673,500 | — | — |
| 2016-02-16 | $12.39 | $33.90 | 603,000 | — | — |
| 2016-02-12 | $12.26 | $33.55 | 502,900 | — | — |
| 2016-02-11 | $12.06 | $33.00 | 741,000 | — | — |
| 2016-02-10 | $12.10 | $33.11 | 522,200 | — | — |
| 2016-02-09 | $12.10 | $33.11 | 680,700 | — | — |
| 2016-02-08 | $12.23 | $33.46 | 721,400 | — | — |
| 2016-02-05 | $12.00 | $32.83 | 891,000 | — | — |
| 2016-02-04 | $12.10 | $33.11 | 672,000 | — | — |
| 2016-02-03 | $11.96 | $32.72 | 718,400 | — | — |
| 2016-02-02 | $12.12 | $32.93 | 721,200 | — | — |
| 2016-02-01 | $12.18 | $33.09 | 792,400 | — | — |
| 2016-01-29 | $12.27 | $33.34 | 966,700 | — | — |
| 2016-01-28 | $11.79 | $32.03 | 572,700 | — | — |
| 2016-01-27 | $11.87 | $32.25 | 536,700 | — | — |
| 2016-01-26 | $11.94 | $32.44 | 586,100 | — | — |
| 2016-01-25 | $11.73 | $31.87 | 496,600 | — | — |
| 2016-01-22 | $11.97 | $32.52 | 635,700 | — | — |
| 2016-01-21 | $11.75 | $31.92 | 716,600 | — | — |
| 2016-01-20 | $11.79 | $32.03 | 692,600 | — | — |
| 2016-01-19 | $11.78 | $32.01 | 538,900 | — | — |
| 2016-01-15 | $11.75 | $31.92 | 1,296,100 | — | — |
| 2016-01-14 | $11.83 | $32.14 | 878,600 | — | — |
| 2016-01-13 | $11.85 | $32.20 | 1,251,200 | — | — |
| 2016-01-12 | $12.02 | $32.66 | 949,500 | — | — |
| 2016-01-11 | $11.92 | $32.39 | 489,600 | — | — |
| 2016-01-08 | $11.89 | $32.31 | 867,000 | — | — |
| 2016-01-07 | $12.10 | $32.88 | 1,339,500 | — | — |
| 2016-01-06 | $12.35 | $33.56 | 698,100 | — | — |
| 2016-01-05 | $12.46 | $33.85 | 454,200 | — | — |
| 2016-01-04 | $12.37 | $33.61 | 940,500 | — | — |